Table Data - Nasdaq Developed Markets Basic Materials Large Mid Cap TR Index
| Title | Nasdaq Developed Markets Basic Materials Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQDM55LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:44 PM CST |
| Notes | For more information about this series, see: NQDM55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 300.44 |
| 2001-04-02 | 300.91 |
| 2001-04-03 | 296.94 |
| 2001-04-04 | 302.03 |
| 2001-04-05 | 308.94 |
| 2001-04-06 | 307.26 |
| 2001-04-09 | 310.56 |
| 2001-04-10 | 317.92 |
| 2001-04-11 | 318.03 |
| 2001-04-12 | 321.32 |
| 2001-04-13 | . |
| 2001-04-16 | 320.60 |
| 2001-04-17 | 319.56 |
| 2001-04-18 | 324.89 |
| 2001-04-19 | 328.29 |
| 2001-04-20 | 329.01 |
| 2001-04-23 | 326.10 |
| 2001-04-24 | 326.71 |
| 2001-04-25 | 326.04 |
| 2001-04-26 | 330.41 |
| 2001-04-27 | 331.11 |
| 2001-04-30 | 329.65 |
| 2001-05-01 | 333.65 |
| 2001-05-02 | 332.96 |
| 2001-05-03 | 329.72 |
| 2001-05-04 | 334.48 |
| 2001-05-07 | 332.55 |
| 2001-05-08 | 331.71 |
| 2001-05-09 | 332.55 |
| 2001-05-10 | 335.67 |
| 2001-05-11 | 332.54 |
| 2001-05-14 | 331.45 |
| 2001-05-15 | 334.67 |
| 2001-05-16 | 345.34 |
| 2001-05-17 | 350.32 |
| 2001-05-18 | 347.70 |
| 2001-05-21 | 351.09 |
| 2001-05-22 | 346.55 |
| 2001-05-23 | 342.46 |
| 2001-05-24 | 337.42 |
| 2001-05-25 | 335.44 |
| 2001-05-28 | . |
| 2001-05-29 | 335.69 |
| 2001-05-30 | 331.85 |
| 2001-05-31 | 332.47 |
| 2001-06-01 | 332.61 |
| 2001-06-04 | 334.91 |
| 2001-06-05 | 334.15 |
| 2001-06-06 | 332.57 |
| 2001-06-07 | 334.94 |
| 2001-06-08 | 333.84 |
| 2001-06-11 | 330.77 |
| 2001-06-12 | 327.03 |
| 2001-06-13 | 327.17 |
| 2001-06-14 | 322.76 |
| 2001-06-15 | 320.21 |
| 2001-06-18 | 319.54 |
| 2001-06-19 | 319.48 |
| 2001-06-20 | 318.60 |
| 2001-06-21 | 317.46 |
| 2001-06-22 | 315.25 |
| 2001-06-25 | 313.47 |
| 2001-06-26 | 314.63 |
| 2001-06-27 | 316.25 |
| 2001-06-28 | 316.37 |
| 2001-06-29 | 318.69 |
| 2001-07-02 | 321.60 |
| 2001-07-03 | 320.48 |
| 2001-07-04 | . |
| 2001-07-05 | 317.72 |
| 2001-07-06 | 313.15 |
| 2001-07-09 | 314.48 |
| 2001-07-10 | 314.18 |
| 2001-07-11 | 313.67 |
| 2001-07-12 | 316.52 |
| 2001-07-13 | 318.05 |
| 2001-07-16 | 315.62 |
| 2001-07-17 | 313.89 |
| 2001-07-18 | 316.73 |
| 2001-07-19 | 318.40 |
| 2001-07-20 | 316.66 |
| 2001-07-23 | 310.53 |
| 2001-07-24 | 304.18 |
| 2001-07-25 | 305.85 |
| 2001-07-26 | 307.85 |
| 2001-07-27 | 307.29 |
| 2001-07-30 | 307.69 |
| 2001-07-31 | 312.14 |
| 2001-08-01 | 313.00 |
| 2001-08-02 | 314.96 |
| 2001-08-03 | 314.90 |
| 2001-08-06 | 313.77 |
| 2001-08-07 | 311.68 |
| 2001-08-08 | 304.86 |
| 2001-08-09 | 303.01 |
| 2001-08-10 | 305.86 |
| 2001-08-13 | 306.40 |
| 2001-08-14 | 307.76 |
| 2001-08-15 | 309.05 |
| 2001-08-16 | 306.29 |
| 2001-08-17 | 306.10 |
| 2001-08-20 | 305.94 |
| 2001-08-21 | 307.94 |
| 2001-08-22 | 310.37 |
| 2001-08-23 | 310.21 |
| 2001-08-24 | 315.19 |
| 2001-08-27 | 315.41 |
| 2001-08-28 | 313.37 |
| 2001-08-29 | 311.80 |
| 2001-08-30 | 307.97 |
| 2001-08-31 | 308.49 |
| 2001-09-03 | . |
| 2001-09-04 | 308.79 |
| 2001-09-05 | 307.92 |
| 2001-09-06 | 304.19 |
| 2001-09-07 | 298.72 |
| 2001-09-10 | 291.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 267.99 |
| 2001-09-18 | 268.95 |
| 2001-09-19 | 266.96 |
| 2001-09-20 | 255.14 |
| 2001-09-21 | 247.96 |
| 2001-09-24 | 260.78 |
| 2001-09-25 | 264.90 |
| 2001-09-26 | 264.65 |
| 2001-09-27 | 268.01 |
| 2001-09-28 | 275.71 |
| 2001-10-01 | 274.40 |
| 2001-10-02 | 275.41 |
| 2001-10-03 | 277.01 |
| 2001-10-04 | 278.02 |
| 2001-10-05 | 281.68 |
| 2001-10-08 | 278.47 |
| 2001-10-09 | 279.31 |
| 2001-10-10 | 283.45 |
| 2001-10-11 | 290.12 |
| 2001-10-12 | 292.44 |
| 2001-10-15 | 289.81 |
| 2001-10-16 | 292.26 |
| 2001-10-17 | 291.06 |
| 2001-10-18 | 287.60 |
| 2001-10-19 | 284.68 |
| 2001-10-22 | 287.61 |
| 2001-10-23 | 290.37 |
| 2001-10-24 | 291.10 |
| 2001-10-25 | 291.24 |
| 2001-10-26 | 293.75 |
| 2001-10-29 | 291.00 |
| 2001-10-30 | 286.41 |
| 2001-10-31 | 284.07 |
| 2001-11-01 | 288.72 |
| 2001-11-02 | 290.81 |
| 2001-11-05 | 291.89 |
| 2001-11-06 | 294.86 |
| 2001-11-07 | 296.77 |
| 2001-11-08 | 297.96 |
| 2001-11-09 | 297.83 |
| 2001-11-12 | 295.92 |
| 2001-11-13 | 300.13 |
| 2001-11-14 | 304.34 |
| 2001-11-15 | 308.81 |
| 2001-11-16 | 309.06 |
| 2001-11-19 | 313.51 |
| 2001-11-20 | 312.73 |
| 2001-11-21 | 309.49 |
| 2001-11-22 | . |
| 2001-11-23 | 312.47 |
| 2001-11-26 | 312.88 |
| 2001-11-27 | 312.93 |
| 2001-11-28 | 309.61 |
| 2001-11-29 | 309.01 |
| 2001-11-30 | 313.55 |
| 2001-12-03 | 310.64 |
| 2001-12-04 | 312.53 |
| 2001-12-05 | 320.03 |
| 2001-12-06 | 320.26 |
| 2001-12-07 | 315.62 |
| 2001-12-10 | 311.43 |
| 2001-12-11 | 311.77 |
| 2001-12-12 | 310.73 |
| 2001-12-13 | 304.75 |
| 2001-12-14 | 304.44 |
| 2001-12-17 | 306.76 |
| 2001-12-18 | 311.86 |
| 2001-12-19 | 307.81 |
| 2001-12-20 | 305.79 |
| 2001-12-21 | 303.07 |
| 2001-12-24 | 303.67 |
| 2001-12-25 | . |
| 2001-12-26 | 303.48 |
| 2001-12-27 | 307.42 |
| 2001-12-28 | 308.58 |
| 2001-12-31 | 309.15 |
| 2002-01-01 | . |
| 2002-01-02 | 311.26 |
| 2002-01-03 | 315.58 |
| 2002-01-04 | 321.46 |
| 2002-01-07 | 322.48 |
| 2002-01-08 | 318.07 |
| 2002-01-09 | 317.70 |
| 2002-01-10 | 313.22 |
| 2002-01-11 | 311.06 |
| 2002-01-14 | 304.02 |
| 2002-01-15 | 301.98 |
| 2002-01-16 | 296.37 |
| 2002-01-17 | 297.64 |
| 2002-01-18 | 299.35 |
| 2002-01-21 | . |
| 2002-01-22 | 299.73 |
| 2002-01-23 | 303.24 |
| 2002-01-24 | 308.76 |
| 2002-01-25 | 310.13 |
| 2002-01-28 | 309.68 |
| 2002-01-29 | 305.90 |
| 2002-01-30 | 306.41 |
| 2002-01-31 | 312.15 |
| 2002-02-01 | 312.11 |
| 2002-02-04 | 311.60 |
| 2002-02-05 | 309.62 |
| 2002-02-06 | 309.68 |
| 2002-02-07 | 308.28 |
| 2002-02-08 | 311.40 |
| 2002-02-11 | 317.86 |
| 2002-02-12 | 317.97 |
| 2002-02-13 | 320.59 |
| 2002-02-14 | 321.17 |
| 2002-02-15 | 321.82 |
| 2002-02-18 | . |
| 2002-02-19 | 315.71 |
| 2002-02-20 | 317.04 |
| 2002-02-21 | 319.94 |
| 2002-02-22 | 322.33 |
| 2002-02-25 | 323.35 |
| 2002-02-26 | 324.27 |
| 2002-02-27 | 326.83 |
| 2002-02-28 | 327.22 |
| 2002-03-01 | 331.04 |
| 2002-03-04 | 341.51 |
| 2002-03-05 | 336.03 |
| 2002-03-06 | 339.72 |
| 2002-03-07 | 341.48 |
| 2002-03-08 | 340.45 |
| 2002-03-11 | 340.63 |
| 2002-03-12 | 339.20 |
| 2002-03-13 | 335.37 |
| 2002-03-14 | 337.60 |
| 2002-03-15 | 341.34 |
| 2002-03-18 | 341.43 |
| 2002-03-19 | 344.71 |
| 2002-03-20 | 343.66 |
| 2002-03-21 | 339.36 |
| 2002-03-22 | 336.01 |
| 2002-03-25 | 332.90 |
| 2002-03-26 | 335.07 |
| 2002-03-27 | 338.55 |
| 2002-03-28 | 338.82 |
| 2002-03-29 | . |
| 2002-04-01 | 338.06 |
| 2002-04-02 | 340.25 |
| 2002-04-03 | 339.24 |
| 2002-04-04 | 337.06 |
| 2002-04-05 | 339.84 |
| 2002-04-08 | 338.10 |
| 2002-04-09 | 337.55 |
| 2002-04-10 | 342.40 |
| 2002-04-11 | 338.14 |
| 2002-04-12 | 337.18 |
| 2002-04-15 | 336.69 |
| 2002-04-16 | 341.10 |
| 2002-04-17 | 342.89 |
| 2002-04-18 | 341.40 |
| 2002-04-19 | 341.75 |
| 2002-04-22 | 337.35 |
| 2002-04-23 | 333.62 |
| 2002-04-24 | 332.68 |
| 2002-04-25 | 330.66 |
| 2002-04-26 | 330.26 |
| 2002-04-29 | 327.63 |
| 2002-04-30 | 331.99 |
| 2002-05-01 | 333.17 |
| 2002-05-02 | 336.08 |
| 2002-05-03 | 338.53 |
| 2002-05-06 | 337.27 |
| 2002-05-07 | 338.31 |
| 2002-05-08 | 342.25 |
| 2002-05-09 | 343.09 |
| 2002-05-10 | 343.16 |
| 2002-05-13 | 344.23 |
| 2002-05-14 | 345.98 |
| 2002-05-15 | 349.03 |
| 2002-05-16 | 348.69 |
| 2002-05-17 | 351.40 |
| 2002-05-20 | 349.82 |
| 2002-05-21 | 350.34 |
| 2002-05-22 | 352.39 |
| 2002-05-23 | 352.80 |
| 2002-05-24 | 351.79 |
| 2002-05-27 | . |
| 2002-05-28 | 350.70 |
| 2002-05-29 | 348.80 |
| 2002-05-30 | 347.45 |
| 2002-05-31 | 348.50 |
| 2002-06-03 | 345.23 |
| 2002-06-04 | 342.51 |
| 2002-06-05 | 343.05 |
| 2002-06-06 | 341.52 |
| 2002-06-07 | 340.71 |
| 2002-06-10 | 341.19 |
| 2002-06-11 | 339.37 |
| 2002-06-12 | 339.22 |
| 2002-06-13 | 336.72 |
| 2002-06-14 | 332.39 |
| 2002-06-17 | 336.59 |
| 2002-06-18 | 338.79 |
| 2002-06-19 | 335.59 |
| 2002-06-20 | 336.86 |
| 2002-06-21 | 334.75 |
| 2002-06-24 | 334.43 |
| 2002-06-25 | 335.08 |
| 2002-06-26 | 332.37 |
| 2002-06-27 | 336.07 |
| 2002-06-28 | 342.43 |
| 2002-07-01 | 342.36 |
| 2002-07-02 | 337.28 |
| 2002-07-03 | 335.85 |
| 2002-07-04 | . |
| 2002-07-05 | 342.63 |
| 2002-07-08 | 345.46 |
| 2002-07-09 | 342.76 |
| 2002-07-10 | 334.11 |
| 2002-07-11 | 327.99 |
| 2002-07-12 | 326.73 |
| 2002-07-15 | 320.03 |
| 2002-07-16 | 315.95 |
| 2002-07-17 | 318.06 |
| 2002-07-18 | 319.33 |
| 2002-07-19 | 308.36 |
| 2002-07-22 | 296.61 |
| 2002-07-23 | 289.74 |
| 2002-07-24 | 293.78 |
| 2002-07-25 | 297.09 |
| 2002-07-26 | 294.19 |
| 2002-07-29 | 306.15 |
| 2002-07-30 | 303.53 |
| 2002-07-31 | 301.25 |
| 2002-08-01 | 296.69 |
| 2002-08-02 | 287.82 |
| 2002-08-05 | 277.72 |
| 2002-08-06 | 282.24 |
| 2002-08-07 | 288.68 |
| 2002-08-08 | 295.80 |
| 2002-08-09 | 301.85 |
| 2002-08-12 | 298.91 |
| 2002-08-13 | 296.01 |
| 2002-08-14 | 297.08 |
| 2002-08-15 | 299.53 |
| 2002-08-16 | 296.69 |
| 2002-08-19 | 300.08 |
| 2002-08-20 | 296.78 |
| 2002-08-21 | 301.03 |
| 2002-08-22 | 306.03 |
| 2002-08-23 | 303.38 |
| 2002-08-26 | 305.24 |
| 2002-08-27 | 308.23 |
| 2002-08-28 | 300.42 |
| 2002-08-29 | 298.71 |
| 2002-08-30 | 301.06 |
| 2002-09-02 | . |
| 2002-09-03 | 291.07 |
| 2002-09-04 | 290.06 |
| 2002-09-05 | 285.46 |
| 2002-09-06 | 289.33 |
| 2002-09-09 | 290.55 |
| 2002-09-10 | 294.22 |
| 2002-09-11 | 296.81 |
| 2002-09-12 | 292.84 |
| 2002-09-13 | 290.02 |
| 2002-09-16 | 288.91 |
| 2002-09-17 | 286.66 |
| 2002-09-18 | 282.65 |
| 2002-09-19 | 278.69 |
| 2002-09-20 | 280.60 |
| 2002-09-23 | 274.84 |
| 2002-09-24 | 267.09 |
| 2002-09-25 | 271.22 |
| 2002-09-26 | 276.63 |
| 2002-09-27 | 274.26 |
| 2002-09-30 | 269.33 |
| 2002-10-01 | 276.79 |
| 2002-10-02 | 271.06 |
| 2002-10-03 | 269.85 |
| 2002-10-04 | 266.82 |
| 2002-10-07 | 260.89 |
| 2002-10-08 | 261.11 |
| 2002-10-09 | 255.14 |
| 2002-10-10 | 261.06 |
| 2002-10-11 | 271.93 |
| 2002-10-14 | 270.77 |
| 2002-10-15 | 281.59 |
| 2002-10-16 | 278.56 |
| 2002-10-17 | 285.29 |
| 2002-10-18 | 285.25 |
| 2002-10-21 | 287.72 |
| 2002-10-22 | 283.31 |
| 2002-10-23 | 279.63 |
| 2002-10-24 | 276.96 |
| 2002-10-25 | 279.64 |
| 2002-10-28 | 279.48 |
| 2002-10-29 | 275.41 |
| 2002-10-30 | 277.67 |
| 2002-10-31 | 278.78 |
| 2002-11-01 | 280.70 |
| 2002-11-04 | 284.09 |
| 2002-11-05 | 287.75 |
| 2002-11-06 | 291.19 |
| 2002-11-07 | 288.12 |
| 2002-11-08 | 285.36 |
| 2002-11-11 | 279.99 |
| 2002-11-12 | 283.34 |
| 2002-11-13 | 281.46 |
| 2002-11-14 | 286.27 |
| 2002-11-15 | 287.87 |
| 2002-11-18 | 287.30 |
| 2002-11-19 | 286.78 |
| 2002-11-20 | 287.21 |
| 2002-11-21 | 295.30 |
| 2002-11-22 | 294.36 |
| 2002-11-25 | 295.60 |
| 2002-11-26 | 290.92 |
| 2002-11-27 | 297.36 |
| 2002-11-28 | . |
| 2002-11-29 | 304.27 |
| 2002-12-02 | 302.97 |
| 2002-12-03 | 299.68 |
| 2002-12-04 | 297.16 |
| 2002-12-05 | 294.33 |
| 2002-12-06 | 296.41 |
| 2002-12-09 | 291.42 |
| 2002-12-10 | 292.58 |
| 2002-12-11 | 294.71 |
| 2002-12-12 | 292.85 |
| 2002-12-13 | 290.69 |
| 2002-12-16 | 297.19 |
| 2002-12-17 | 297.19 |
| 2002-12-18 | 292.66 |
| 2002-12-19 | 289.84 |
| 2002-12-20 | 294.36 |
| 2002-12-23 | 294.43 |
| 2002-12-24 | 294.84 |
| 2002-12-25 | . |
| 2002-12-26 | 296.01 |
| 2002-12-27 | 292.27 |
| 2002-12-30 | 294.77 |
| 2002-12-31 | 296.59 |
| 2003-01-01 | . |
| 2003-01-02 | 302.19 |
| 2003-01-03 | 302.71 |
| 2003-01-06 | 307.13 |
| 2003-01-07 | 304.46 |
| 2003-01-08 | 297.66 |
| 2003-01-09 | 300.47 |
| 2003-01-10 | 301.82 |
| 2003-01-13 | 302.30 |
| 2003-01-14 | 304.36 |
| 2003-01-15 | 300.98 |
| 2003-01-16 | 302.43 |
| 2003-01-17 | 300.21 |
| 2003-01-20 | . |
| 2003-01-21 | 295.74 |
| 2003-01-22 | 291.09 |
| 2003-01-23 | 294.21 |
| 2003-01-24 | 289.61 |
| 2003-01-27 | 281.56 |
| 2003-01-28 | 282.22 |
| 2003-01-29 | 281.52 |
| 2003-01-30 | 278.15 |
| 2003-01-31 | 279.89 |
| 2003-02-03 | 281.46 |
| 2003-02-04 | 281.40 |
| 2003-02-05 | 282.68 |
| 2003-02-06 | 279.22 |
| 2003-02-07 | 278.47 |
| 2003-02-10 | 278.25 |
| 2003-02-11 | 277.20 |
| 2003-02-12 | 275.23 |
| 2003-02-13 | 275.36 |
| 2003-02-14 | 275.91 |
| 2003-02-17 | . |
| 2003-02-18 | 281.06 |
| 2003-02-19 | 279.20 |
| 2003-02-20 | 277.46 |
| 2003-02-21 | 279.49 |
| 2003-02-24 | 276.17 |
| 2003-02-25 | 271.77 |
| 2003-02-26 | 273.06 |
| 2003-02-27 | 273.54 |
| 2003-02-28 | 275.03 |
| 2003-03-03 | 276.09 |
| 2003-03-04 | 271.98 |
| 2003-03-05 | 270.76 |
| 2003-03-06 | 266.77 |
| 2003-03-07 | 265.63 |
| 2003-03-10 | 262.16 |
| 2003-03-11 | 259.42 |
| 2003-03-12 | 256.76 |
| 2003-03-13 | 264.16 |
| 2003-03-14 | 267.91 |
| 2003-03-17 | 272.17 |
| 2003-03-18 | 280.45 |
| 2003-03-19 | 280.92 |
| 2003-03-20 | 280.70 |
| 2003-03-21 | 286.95 |
| 2003-03-24 | 279.66 |
| 2003-03-25 | 280.71 |
| 2003-03-26 | 280.79 |
| 2003-03-27 | 278.29 |
| 2003-03-28 | 277.76 |
| 2003-03-31 | 273.25 |
| 2003-04-01 | 273.79 |
| 2003-04-02 | 280.38 |
| 2003-04-03 | 279.77 |
| 2003-04-04 | 280.90 |
| 2003-04-07 | 285.83 |
| 2003-04-08 | 282.77 |
| 2003-04-09 | 279.66 |
| 2003-04-10 | 280.09 |
| 2003-04-11 | 279.91 |
| 2003-04-14 | 282.22 |
| 2003-04-15 | 285.22 |
| 2003-04-16 | 283.91 |
| 2003-04-17 | 286.91 |
| 2003-04-18 | . |
| 2003-04-21 | 286.98 |
| 2003-04-22 | 290.11 |
| 2003-04-23 | 291.38 |
| 2003-04-24 | 287.60 |
| 2003-04-25 | 284.05 |
| 2003-04-28 | 287.90 |
| 2003-04-29 | 290.32 |
| 2003-04-30 | 294.64 |
| 2003-05-01 | 294.53 |
| 2003-05-02 | 296.16 |
| 2003-05-05 | 297.41 |
| 2003-05-06 | 300.21 |
| 2003-05-07 | 298.51 |
| 2003-05-08 | 295.91 |
| 2003-05-09 | 299.48 |
| 2003-05-12 | 302.93 |
| 2003-05-13 | 300.55 |
| 2003-05-14 | 300.68 |
| 2003-05-15 | 301.41 |
| 2003-05-16 | 302.27 |
| 2003-05-19 | 296.10 |
| 2003-05-20 | 295.84 |
| 2003-05-21 | 295.71 |
| 2003-05-22 | 297.81 |
| 2003-05-23 | 299.38 |
| 2003-05-26 | . |
| 2003-05-27 | 301.47 |
| 2003-05-28 | 301.67 |
| 2003-05-29 | 301.87 |
| 2003-05-30 | 303.99 |
| 2003-06-02 | 308.46 |
| 2003-06-03 | 307.64 |
| 2003-06-04 | 311.81 |
| 2003-06-05 | 314.76 |
| 2003-06-06 | 315.95 |
| 2003-06-09 | 314.04 |
| 2003-06-10 | 314.48 |
| 2003-06-11 | 317.91 |
| 2003-06-12 | 318.81 |
| 2003-06-13 | 316.93 |
| 2003-06-16 | 321.53 |
| 2003-06-17 | 324.76 |
| 2003-06-18 | 322.61 |
| 2003-06-19 | 320.17 |
| 2003-06-20 | 319.57 |
| 2003-06-23 | 315.31 |
| 2003-06-24 | 311.91 |
| 2003-06-25 | 312.31 |
| 2003-06-26 | 311.97 |
| 2003-06-27 | 311.51 |
| 2003-06-30 | 311.32 |
| 2003-07-01 | 310.87 |
| 2003-07-02 | 314.54 |
| 2003-07-03 | 314.34 |
| 2003-07-04 | . |
| 2003-07-07 | 320.78 |
| 2003-07-08 | 319.63 |
| 2003-07-09 | 318.63 |
| 2003-07-10 | 316.05 |
| 2003-07-11 | 316.81 |
| 2003-07-14 | 320.79 |
| 2003-07-15 | 318.37 |
| 2003-07-16 | 316.64 |
| 2003-07-17 | 315.90 |
| 2003-07-18 | 319.72 |
| 2003-07-21 | 319.56 |
| 2003-07-22 | 322.20 |
| 2003-07-23 | 325.52 |
| 2003-07-24 | 330.69 |
| 2003-07-25 | 335.27 |
| 2003-07-28 | 337.03 |
| 2003-07-29 | 335.65 |
| 2003-07-30 | 332.34 |
| 2003-07-31 | 334.58 |
| 2003-08-01 | 334.20 |
| 2003-08-04 | 333.35 |
| 2003-08-05 | 332.17 |
| 2003-08-06 | 329.97 |
| 2003-08-07 | 330.08 |
| 2003-08-08 | 332.38 |
| 2003-08-11 | 334.48 |
| 2003-08-12 | 335.46 |
| 2003-08-13 | 337.18 |
| 2003-08-14 | 341.49 |
| 2003-08-15 | 342.31 |
| 2003-08-18 | 346.42 |
| 2003-08-19 | 348.42 |
| 2003-08-20 | 350.67 |
| 2003-08-21 | 351.90 |
| 2003-08-22 | 349.83 |
| 2003-08-25 | 347.96 |
| 2003-08-26 | 346.69 |
| 2003-08-27 | 347.63 |
| 2003-08-28 | 350.20 |
| 2003-08-29 | 352.44 |
| 2003-09-01 | . |
| 2003-09-02 | 356.41 |
| 2003-09-03 | 356.85 |
| 2003-09-04 | 355.40 |
| 2003-09-05 | 354.42 |
| 2003-09-08 | 357.96 |
| 2003-09-09 | 358.72 |
| 2003-09-10 | 353.04 |
| 2003-09-11 | 352.05 |
| 2003-09-12 | 355.99 |
| 2003-09-15 | 355.00 |
| 2003-09-16 | 357.01 |
| 2003-09-17 | 355.78 |
| 2003-09-18 | 358.39 |
| 2003-09-19 | 359.34 |
| 2003-09-22 | 354.98 |
| 2003-09-23 | 353.96 |
| 2003-09-24 | 351.20 |
| 2003-09-25 | 346.80 |
| 2003-09-26 | 344.04 |
| 2003-09-29 | 345.32 |
| 2003-09-30 | 343.01 |
| 2003-10-01 | 347.15 |
| 2003-10-02 | 350.05 |
| 2003-10-03 | 356.42 |
| 2003-10-06 | 358.14 |
| 2003-10-07 | 358.37 |
| 2003-10-08 | 359.73 |
| 2003-10-09 | 363.64 |
| 2003-10-10 | 364.50 |
| 2003-10-13 | 367.77 |
| 2003-10-14 | 368.78 |
| 2003-10-15 | 370.77 |
| 2003-10-16 | 372.89 |
| 2003-10-17 | 370.62 |
| 2003-10-20 | 372.25 |
| 2003-10-21 | 374.08 |
| 2003-10-22 | 369.68 |
| 2003-10-23 | 365.82 |
| 2003-10-24 | 365.31 |
| 2003-10-27 | 367.35 |
| 2003-10-28 | 370.31 |
| 2003-10-29 | 373.43 |
| 2003-10-30 | 379.25 |
| 2003-10-31 | 377.70 |
| 2003-11-03 | 376.84 |
| 2003-11-04 | 379.25 |
| 2003-11-05 | 378.97 |
| 2003-11-06 | 377.87 |
| 2003-11-07 | 381.81 |
| 2003-11-10 | 379.92 |
| 2003-11-11 | 376.74 |
| 2003-11-12 | 379.88 |
| 2003-11-13 | 382.84 |
| 2003-11-14 | 381.89 |
| 2003-11-17 | 374.62 |
| 2003-11-18 | 374.92 |
| 2003-11-19 | 373.02 |
| 2003-11-20 | 372.29 |
| 2003-11-21 | 373.58 |
| 2003-11-24 | 374.64 |
| 2003-11-25 | 378.74 |
| 2003-11-26 | 383.38 |
| 2003-11-27 | . |
| 2003-11-28 | 384.38 |
| 2003-12-01 | 392.97 |
| 2003-12-02 | 395.05 |
| 2003-12-03 | 398.47 |
| 2003-12-04 | 399.67 |
| 2003-12-05 | 399.08 |
| 2003-12-08 | 400.55 |
| 2003-12-09 | 401.22 |
| 2003-12-10 | 396.29 |
| 2003-12-11 | 395.36 |
| 2003-12-12 | 399.87 |
| 2003-12-15 | 403.28 |
| 2003-12-16 | 401.28 |
| 2003-12-17 | 402.53 |
| 2003-12-18 | 405.19 |
| 2003-12-19 | 407.26 |
| 2003-12-22 | 410.34 |
| 2003-12-23 | 411.93 |
| 2003-12-24 | 413.11 |
| 2003-12-25 | . |
| 2003-12-26 | 415.60 |
| 2003-12-29 | 421.61 |
| 2003-12-30 | 423.00 |
| 2003-12-31 | 424.70 |
| 2004-01-01 | . |
| 2004-01-02 | 425.72 |
| 2004-01-05 | 434.86 |
| 2004-01-06 | 433.05 |
| 2004-01-07 | 427.29 |
| 2004-01-08 | 430.55 |
| 2004-01-09 | 426.30 |
| 2004-01-12 | 425.33 |
| 2004-01-13 | 422.90 |
| 2004-01-14 | 424.41 |
| 2004-01-15 | 418.53 |
| 2004-01-16 | 417.98 |
| 2004-01-19 | . |
| 2004-01-20 | 421.35 |
| 2004-01-21 | 422.23 |
| 2004-01-22 | 420.23 |
| 2004-01-23 | 417.03 |
| 2004-01-26 | 416.09 |
| 2004-01-27 | 417.58 |
| 2004-01-28 | 413.66 |
| 2004-01-29 | 407.34 |
| 2004-01-30 | 411.27 |
| 2004-02-02 | 409.34 |
| 2004-02-03 | 407.72 |
| 2004-02-04 | 404.11 |
| 2004-02-05 | 407.63 |
| 2004-02-06 | 412.05 |
| 2004-02-09 | 415.73 |
| 2004-02-10 | 416.72 |
| 2004-02-11 | 421.11 |
| 2004-02-12 | 424.24 |
| 2004-02-13 | 422.88 |
| 2004-02-16 | . |
| 2004-02-17 | 428.19 |
| 2004-02-18 | 427.17 |
| 2004-02-19 | 428.38 |
| 2004-02-20 | 421.51 |
| 2004-02-23 | 422.41 |
| 2004-02-24 | 421.71 |
| 2004-02-25 | 420.27 |
| 2004-02-26 | 419.98 |
| 2004-02-27 | 422.25 |
| 2004-03-01 | 430.48 |
| 2004-03-02 | 428.53 |
| 2004-03-03 | 422.97 |
| 2004-03-04 | 422.35 |
| 2004-03-05 | 425.90 |
| 2004-03-08 | 423.77 |
| 2004-03-09 | 420.53 |
| 2004-03-10 | 410.00 |
| 2004-03-11 | 403.84 |
| 2004-03-12 | 406.32 |
| 2004-03-15 | 400.61 |
| 2004-03-16 | 405.21 |
| 2004-03-17 | 409.69 |
| 2004-03-18 | 411.23 |
| 2004-03-19 | 410.49 |
| 2004-03-22 | 404.54 |
| 2004-03-23 | 405.18 |
| 2004-03-24 | 403.08 |
| 2004-03-25 | 409.10 |
| 2004-03-26 | 412.60 |
| 2004-03-29 | 417.50 |
| 2004-03-30 | 418.93 |
| 2004-03-31 | 421.21 |
| 2004-04-01 | 425.04 |
| 2004-04-02 | 429.67 |
| 2004-04-05 | 428.60 |
| 2004-04-06 | 429.42 |
| 2004-04-07 | 428.50 |
| 2004-04-08 | 426.70 |
| 2004-04-09 | . |
| 2004-04-12 | 427.86 |
| 2004-04-13 | 422.01 |
| 2004-04-14 | 416.78 |
| 2004-04-15 | 415.65 |
| 2004-04-16 | 420.85 |
| 2004-04-19 | 419.78 |
| 2004-04-20 | 416.09 |
| 2004-04-21 | 410.63 |
| 2004-04-22 | 415.59 |
| 2004-04-23 | 416.14 |
| 2004-04-26 | 417.45 |
| 2004-04-27 | 416.32 |
| 2004-04-28 | 405.93 |
| 2004-04-29 | 401.51 |
| 2004-04-30 | 398.62 |
| 2004-05-03 | 398.46 |
| 2004-05-04 | 403.86 |
| 2004-05-05 | 405.68 |
| 2004-05-06 | 398.62 |
| 2004-05-07 | 388.32 |
| 2004-05-10 | 378.19 |
| 2004-05-11 | 382.48 |
| 2004-05-12 | 384.78 |
| 2004-05-13 | 384.39 |
| 2004-05-14 | 382.70 |
| 2004-05-17 | 377.23 |
| 2004-05-18 | 382.62 |
| 2004-05-19 | 390.68 |
| 2004-05-20 | 386.56 |
| 2004-05-21 | 391.86 |
| 2004-05-24 | 394.59 |
| 2004-05-25 | 398.14 |
| 2004-05-26 | 402.21 |
| 2004-05-27 | 407.73 |
| 2004-05-28 | 406.28 |
| 2004-05-31 | . |
| 2004-06-01 | 407.24 |
| 2004-06-02 | 407.58 |
| 2004-06-03 | 400.96 |
| 2004-06-04 | 403.92 |
| 2004-06-07 | 412.17 |
| 2004-06-08 | 412.58 |
| 2004-06-09 | 406.38 |
| 2004-06-10 | 407.31 |
| 2004-06-11 | . |
| 2004-06-14 | 401.56 |
| 2004-06-15 | 403.51 |
| 2004-06-16 | 404.57 |
| 2004-06-17 | 406.57 |
| 2004-06-18 | 411.30 |
| 2004-06-21 | 412.38 |
| 2004-06-22 | 411.25 |
| 2004-06-23 | 414.38 |
| 2004-06-24 | 419.77 |
| 2004-06-25 | 420.41 |
| 2004-06-28 | 421.05 |
| 2004-06-29 | 420.59 |
| 2004-06-30 | 422.42 |
| 2004-07-01 | 420.04 |
| 2004-07-02 | 419.89 |
| 2004-07-05 | . |
| 2004-07-06 | 417.99 |
| 2004-07-07 | 421.89 |
| 2004-07-08 | 421.98 |
| 2004-07-09 | 422.69 |
| 2004-07-12 | 423.93 |
| 2004-07-13 | 423.02 |
| 2004-07-14 | 422.63 |
| 2004-07-15 | 422.72 |
| 2004-07-16 | 426.03 |
| 2004-07-19 | 424.24 |
| 2004-07-20 | 421.42 |
| 2004-07-21 | 416.39 |
| 2004-07-22 | 412.54 |
| 2004-07-23 | 407.66 |
| 2004-07-26 | 404.87 |
| 2004-07-27 | 406.52 |
| 2004-07-28 | 409.02 |
| 2004-07-29 | 413.95 |
| 2004-07-30 | 416.87 |
| 2004-08-02 | 418.09 |
| 2004-08-03 | 418.59 |
| 2004-08-04 | 416.89 |
| 2004-08-05 | 413.84 |
| 2004-08-06 | 410.38 |
| 2004-08-09 | 408.45 |
| 2004-08-10 | 412.32 |
| 2004-08-11 | 410.34 |
| 2004-08-12 | 407.74 |
| 2004-08-13 | 407.30 |
| 2004-08-16 | 414.32 |
| 2004-08-17 | 415.49 |
| 2004-08-18 | 416.81 |
| 2004-08-19 | 421.23 |
| 2004-08-20 | 423.46 |
| 2004-08-23 | 422.46 |
| 2004-08-24 | 420.18 |
| 2004-08-25 | 421.70 |
| 2004-08-26 | 423.83 |
| 2004-08-27 | 425.07 |
| 2004-08-30 | 422.75 |
| 2004-08-31 | 423.80 |
| 2004-09-01 | 426.06 |
| 2004-09-02 | 428.60 |
| 2004-09-03 | 426.30 |
| 2004-09-06 | . |
| 2004-09-07 | 430.14 |
| 2004-09-08 | 428.19 |
| 2004-09-09 | 427.34 |
| 2004-09-10 | 427.69 |
| 2004-09-13 | 427.90 |
| 2004-09-14 | 429.37 |
| 2004-09-15 | 425.67 |
| 2004-09-16 | 428.14 |
| 2004-09-17 | 430.20 |
| 2004-09-20 | 430.83 |
| 2004-09-21 | 434.07 |
| 2004-09-22 | 432.54 |
| 2004-09-23 | 431.57 |
| 2004-09-24 | 431.87 |
| 2004-09-27 | 431.39 |
| 2004-09-28 | 439.37 |
| 2004-09-29 | 443.47 |
| 2004-09-30 | 448.33 |
| 2004-10-01 | 452.82 |
| 2004-10-04 | 452.36 |
| 2004-10-05 | 454.07 |
| 2004-10-06 | 458.31 |
| 2004-10-07 | 456.72 |
| 2004-10-08 | 457.38 |
| 2004-10-11 | 456.35 |
| 2004-10-12 | 450.23 |
| 2004-10-13 | 440.99 |
| 2004-10-14 | 439.46 |
| 2004-10-15 | 442.77 |
| 2004-10-18 | 442.13 |
| 2004-10-19 | 438.54 |
| 2004-10-20 | 437.61 |
| 2004-10-21 | 441.74 |
| 2004-10-22 | 443.65 |
| 2004-10-25 | 444.89 |
| 2004-10-26 | 447.91 |
| 2004-10-27 | 451.56 |
| 2004-10-28 | 448.14 |
| 2004-10-29 | 449.57 |
| 2004-11-01 | 451.25 |
| 2004-11-02 | 451.44 |
| 2004-11-03 | 457.07 |
| 2004-11-04 | 464.06 |
| 2004-11-05 | 466.73 |
| 2004-11-08 | 465.68 |
| 2004-11-09 | 467.87 |
| 2004-11-10 | 469.15 |
| 2004-11-11 | 471.28 |
| 2004-11-12 | 476.04 |
| 2004-11-15 | 476.59 |
| 2004-11-16 | 474.87 |
| 2004-11-17 | 481.04 |
| 2004-11-18 | 481.07 |
| 2004-11-19 | 482.56 |
| 2004-11-22 | 482.10 |
| 2004-11-23 | 483.76 |
| 2004-11-24 | 487.66 |
| 2004-11-25 | . |
| 2004-11-26 | 495.54 |
| 2004-11-29 | 496.76 |
| 2004-11-30 | 493.71 |
| 2004-12-01 | 496.31 |
| 2004-12-02 | 493.11 |
| 2004-12-03 | 492.83 |
| 2004-12-06 | 491.14 |
| 2004-12-07 | 484.63 |
| 2004-12-08 | 477.35 |
| 2004-12-09 | 476.12 |
| 2004-12-10 | 476.10 |
| 2004-12-13 | 483.59 |
| 2004-12-14 | 484.31 |
| 2004-12-15 | 488.51 |
| 2004-12-16 | 486.24 |
| 2004-12-17 | 485.18 |
| 2004-12-20 | 490.71 |
| 2004-12-21 | 493.68 |
| 2004-12-22 | 494.71 |
| 2004-12-23 | 496.79 |
| 2004-12-24 | . |
| 2004-12-27 | 499.40 |
| 2004-12-28 | 500.55 |
| 2004-12-29 | 499.27 |
| 2004-12-30 | 500.81 |
| 2004-12-31 | 500.88 |
| 2005-01-03 | 496.97 |
| 2005-01-04 | 485.79 |
| 2005-01-05 | 481.00 |
| 2005-01-06 | 481.00 |
| 2005-01-07 | 480.23 |
| 2005-01-10 | 482.43 |
| 2005-01-11 | 482.02 |
| 2005-01-12 | 485.83 |
| 2005-01-13 | 484.32 |
| 2005-01-14 | 486.84 |
| 2005-01-17 | . |
| 2005-01-18 | 490.17 |
| 2005-01-19 | 489.82 |
| 2005-01-20 | 485.16 |
| 2005-01-21 | 486.24 |
| 2005-01-24 | 486.74 |
| 2005-01-25 | 485.11 |
| 2005-01-26 | 489.13 |
| 2005-01-27 | 491.24 |
#2005-01-28| 489.21
#2005-01-31| 494.42
#2005-02-01| 498.74
#2005-02-02| 503.63
#2005-02-03| 499.62
#2005-02-04| 503.00
#2005-02-07| 503.19
#2005-02-08| 500.86
#2005-02-09| 498.07
#2005-02-10| 504.36
#2005-02-11| 509.28
#2005-02-14| 512.69
#2005-02-15| 515.70
#2005-02-16| 518.85
#2005-02-17| 522.17
#2005-02-18| 526.62
#2005-02-21| .
#2005-02-22| 526.54
#2005-02-23| 527.59
#2005-02-24| 531.46
#2005-02-25| 539.33
#2005-02-28| 543.25
#2005-03-01| 541.27
#2005-03-02| 538.11
#2005-03-03| 539.59
#2005-03-04| 550.67
#2005-03-07| 549.12
#2005-03-08| 548.85
#2005-03-09| 549.62
#2005-03-10| 543.88
#2005-03-11| 545.76
#2005-03-14| 543.21
#2005-03-15| 541.57
#2005-03-16| 537.52
#2005-03-17| 540.05
#2005-03-18| 540.46
#2005-03-21| 536.15
#2005-03-22| 535.37
#2005-03-23| 525.28
#2005-03-24| 521.75
#2005-03-25| .
#2005-03-28| 519.63
#2005-03-29| 511.90
#2005-03-30| 514.86
#2005-03-31| 521.28
#2005-04-01| 522.84
#2005-04-04| 517.67
#2005-04-05| 518.52
#2005-04-06| 520.78
#2005-04-07| 525.00
#2005-04-08| 522.89
#2005-04-11| 521.15
#2005-04-12| 518.57
#2005-04-13| 511.73
#2005-04-14| 497.39
#2005-04-15| 488.27
#2005-04-18| 486.22
#2005-04-19| 494.44
#2005-04-20| 492.24
#2005-04-21| 494.67
#2005-04-22| 495.91
#2005-04-25| 498.38
#2005-04-26| 492.59
#2005-04-27| 486.52
#2005-04-28| 481.53
#2005-04-29| 488.79
#2005-05-02| 491.33
#2005-05-03| 492.60
#2005-05-04| 499.21
#2005-05-05| 500.83
#2005-05-06| 502.75
#2005-05-09| 503.25
#2005-05-10| 497.89
#2005-05-11| 495.38
#2005-05-12| 486.23
#2005-05-13| 476.46
#2005-05-16| 473.89
#2005-05-17| 477.28
#2005-05-18| 486.76
#2005-05-19| 488.76
#2005-05-20| 483.98
#2005-05-23| 488.37
#2005-05-24| 489.82
#2005-05-25| 485.19
#2005-05-26| 487.20
#2005-05-27| 490.53
#2005-05-30| .
#2005-05-31| 488.60
#2005-06-01| 494.49
#2005-06-02| 495.48
#2005-06-03| 496.07
#2005-06-06| 496.79
#2005-06-07| 497.60
#2005-06-08| 496.73
#2005-06-09| 492.51
#2005-06-10| 495.52
#2005-06-13| 495.93
#2005-06-14| 497.91
#2005-06-15| 501.93
#2005-06-16| 509.93
#2005-06-17| 514.84
#2005-06-20| 510.64
#2005-06-21| 508.66
#2005-06-22| 507.84
#2005-06-23| 501.52
#2005-06-24| 496.22
#2005-06-27| 494.40
#2005-06-28| 499.56
#2005-06-29| 499.22
#2005-06-30| 495.63
#2005-07-01| 494.33
#2005-07-04| .
#2005-07-05| 494.06
#2005-07-06| 495.73
#2005-07-07| 492.97
#2005-07-08| 498.26
#2005-07-11| 506.40
#2005-07-12| 508.24
#2005-07-13| 505.77
#2005-07-14| 506.72
#2005-07-15| 504.21
#2005-07-18| 504.29
#2005-07-19| 507.68
#2005-07-20| 514.51
#2005-07-21| 520.07
#2005-07-22| 522.62
#2005-07-25| 520.08
#2005-07-26| 513.79
#2005-07-27| 517.15
#2005-07-28| 523.08
#2005-07-29| 524.27
#2005-08-01| 525.07
#2005-08-02| 531.51
#2005-08-03| 537.82
#2005-08-04| 534.89
#2005-08-05| 530.04
#2005-08-08| 533.73
#2005-08-09| 537.92
#2005-08-10| 543.14
#2005-08-11| 549.95
#2005-08-12| 548.98
#2005-08-15| 547.95
#2005-08-16| 541.55
#2005-08-17| 537.17
#2005-08-18| 530.48
#2005-08-19| 533.23
#2005-08-22| 540.78
#2005-08-23| 535.52
#2005-08-24| 529.29
#2005-08-25| 527.30
#2005-08-26| 527.41
#2005-08-29| 525.58
#2005-08-30| 524.83
#2005-08-31| 530.49
#2005-09-01| 540.54
#2005-09-02| 542.47
#2005-09-05| .
#2005-09-06| 543.83
#2005-09-07| 546.11
#2005-09-08| 543.48
#2005-09-09| 549.69
#2005-09-12| 550.01
#2005-09-13| 545.86
#2005-09-14| 549.40
#2005-09-15| 549.80
#2005-09-16| 555.82
#2005-09-19| 554.88
#2005-09-20| 554.18
#2005-09-21| 551.04
#2005-09-22| 549.57
#2005-09-23| 548.78
#2005-09-26| 556.71
#2005-09-27| 554.09
#2005-09-28| 560.52
#2005-09-29| 565.93
#2005-09-30| 565.86
#2005-10-03| 563.30
#2005-10-04| 561.28
#2005-10-05| 548.07
#2005-10-06| 544.45
#2005-10-07| 546.72
#2005-10-10| 546.72
#2005-10-11| 548.11
#2005-10-12| 544.47
#2005-10-13| 535.04
#2005-10-14| 536.31
#2005-10-17| 537.99
#2005-10-18| 534.06
#2005-10-19| 528.98
#2005-10-20| 527.63
#2005-10-21| 528.65
#2005-10-24| 536.58
#2005-10-25| 541.02
#2005-10-26| 544.50
#2005-10-27| 541.07
#2005-10-28| 542.44
#2005-10-31| 547.60
#2005-11-01| 548.93
#2005-11-02| 553.20
#2005-11-03| 556.20
#2005-11-04| 549.80
#2005-11-07| 550.09
#2005-11-08| 552.06
#2005-11-09| 551.70
#2005-11-10| 553.29
#2005-11-11| 559.04
#2005-11-14| 557.88
#2005-11-15| 557.21
#2005-11-16| 556.39
#2005-11-17| 564.58
#2005-11-18| 567.39
#2005-11-21| 572.68
#2005-11-22| 572.46
#2005-11-23| 573.58
#2005-11-24| .
#2005-11-25| 575.62
#2005-11-28| 574.73
#2005-11-29| 577.30
#2005-11-30| 574.46
#2005-12-01| 581.78
#2005-12-02| 587.47
#2005-12-05| 589.37
#2005-12-06| 591.55
#2005-12-07| 590.27
#2005-12-08| 590.80
#2005-12-09| 592.91
#2005-12-12| 598.98
#2005-12-13| 601.39
#2005-12-14| 600.68
#2005-12-15| 596.12
#2005-12-16| 596.84
#2005-12-19| 597.11
#2005-12-20| 596.43
#2005-12-21| 603.37
#2005-12-22| 607.14
#2005-12-23| 608.99
#2005-12-26| .
#2005-12-27| 606.11
#2005-12-28| 611.50
#2005-12-29| 612.66
#2005-12-30| 608.04
#2006-01-02| .
#2006-01-03| 623.34
#2006-01-04| 633.32
#2006-01-05| 629.71
#2006-01-06| 637.06
#2006-01-09| 637.75
#2006-01-10| 632.06
#2006-01-11| 633.53
#2006-01-12| 633.02
#2006-01-13| 632.58
#2006-01-16| .
#2006-01-17| 630.29
#2006-01-18| 620.88
#2006-01-19| 632.46
#2006-01-20| 629.50
#2006-01-23| 633.14
#2006-01-24| 637.19
#2006-01-25| 643.77
#2006-01-26| 648.76
#2006-01-27| 656.97
#2006-01-30| 659.54
#2006-01-31| 662.22
#2006-02-01| 665.33
#2006-02-02| 657.32
#2006-02-03| 651.74
#2006-02-06| 658.39
#2006-02-07| 648.33
#2006-02-08| 636.91
#2006-02-09| 641.11
#2006-02-10| 636.02
#2006-02-13| 626.57
#2006-02-14| 634.83
#2006-02-15| 634.56
#2006-02-16| 638.00
#2006-02-17| 639.63
#2006-02-20| .
#2006-02-21| 645.37
#2006-02-22| 647.67
#2006-02-23| 650.13
#2006-02-24| 649.18
#2006-02-27| 650.05
#2006-02-28| 644.53
#2006-03-01| 648.24
#2006-03-02| 648.99
#2006-03-03| 647.12
#2006-03-06| 642.48
#2006-03-07| 632.34
#2006-03-08| 625.34
#2006-03-09| 629.28
#2006-03-10| 632.84
#2006-03-13| 638.11
#2006-03-14| 645.42
#2006-03-15| 652.16
#2006-03-16| 654.12
#2006-03-17| 655.19
#2006-03-20| 657.35
#2006-03-21| 650.79
#2006-03-22| 654.81
#2006-03-23| 654.84
#2006-03-24| 661.77
#2006-03-27| 664.87
#2006-03-28| 664.53
#2006-03-29| 664.87
#2006-03-30| 678.64
#2006-03-31| 673.51
#2006-04-03| 684.91
#2006-04-04| 689.99
#2006-04-05| 696.24
#2006-04-06| 701.71
#2006-04-07| 692.51
#2006-04-10| 693.99
#2006-04-11| 692.76
#2006-04-12| 688.48
#2006-04-13| 688.88
#2006-04-14| .
#2006-04-17| 696.24
#2006-04-18| 711.50
#2006-04-19| 722.83
#2006-04-20| 716.02
#2006-04-21| 724.83
#2006-04-24| 725.91
#2006-04-25| 723.93
#2006-04-26| 727.99
#2006-04-27| 719.55
#2006-04-28| 719.52
#2006-05-01| 729.58
#2006-05-02| 739.72
#2006-05-03| 737.19
#2006-05-04| 743.99
#2006-05-05| 755.64
#2006-05-08| 760.07
#2006-05-09| 767.77
#2006-05-10| 769.92
#2006-05-11| 768.49
#2006-05-12| 751.71
#2006-05-15| 729.15
#2006-05-16| 721.14
#2006-05-17| 706.78
#2006-05-18| 694.99
#2006-05-19| 687.21
#2006-05-22| 669.09
#2006-05-23| 681.25
#2006-05-24| 676.37
#2006-05-25| 686.50
#2006-05-26| 701.55
#2006-05-29| .
#2006-05-30| 696.00
#2006-05-31| 694.77
#2006-06-01| 694.69
#2006-06-02| 702.24
#2006-06-05| 692.21
#2006-06-06| 672.18
#2006-06-07| 660.08
#2006-06-08| 637.92
#2006-06-09| 643.57
#2006-06-12| 633.22
#2006-06-13| 609.95
#2006-06-14| 618.72
#2006-06-15| 641.70
#2006-06-16| 646.04
#2006-06-19| 634.34
#2006-06-20| 636.18
#2006-06-21| 646.67
#2006-06-22| 649.63
#2006-06-23| 653.16
#2006-06-26| 655.78
#2006-06-27| 653.47
#2006-06-28| 647.67
#2006-06-29| 668.85
#2006-06-30| 688.12
#2006-07-03| 694.49
#2006-07-04| .
#2006-07-05| 683.50
#2006-07-06| 686.14
#2006-07-07| 688.75
#2006-07-10| 688.06
#2006-07-11| 688.06
#2006-07-12| 687.72
#2006-07-13| 673.84
#2006-07-14| 663.89
#2006-07-17| 653.03
#2006-07-18| 645.80
#2006-07-19| 663.29
#2006-07-20| 663.25
#2006-07-21| 652.35
#2006-07-24| 654.51
#2006-07-25| 664.12
#2006-07-26| 664.74
#2006-07-27| 670.36
#2006-07-28| 679.07
#2006-07-31| 682.23
#2006-08-01| 676.45
#2006-08-02| 685.94
#2006-08-03| 684.06
#2006-08-04| 688.09
#2006-08-07| 681.65
#2006-08-08| 681.11
#2006-08-09| 682.66
#2006-08-10| 678.73
#2006-08-11| 675.33
#2006-08-14| 674.71
#2006-08-15| 681.69
#2006-08-16| 693.95
#2006-08-17| 696.11
#2006-08-18| 693.96
#2006-08-21| 699.40
#2006-08-22| 701.62
#2006-08-23| 698.16
#2006-08-24| 690.37
#2006-08-25| 689.76
#2006-08-28| 690.08
#2006-08-29| 690.65
#2006-08-30| 692.46
#2006-08-31| 693.32
#2006-09-01| 699.36
#2006-09-04| .
#2006-09-05| 709.74
#2006-09-06| 699.27
#2006-09-07| 686.92
#2006-09-08| 683.51
#2006-09-11| 662.91
#2006-09-12| 661.72
#2006-09-13| 664.98
#2006-09-14| 667.17
#2006-09-15| 662.16
#2006-09-18| 668.02
#2006-09-19| 663.81
#2006-09-20| 661.89
#2006-09-21| 664.63
#2006-09-22| 660.51
#2006-09-25| 655.88
#2006-09-26| 665.28
#2006-09-27| 674.80
#2006-09-28| 677.62
#2006-09-29| 675.37
#2006-10-02| 680.53
#2006-10-03| 670.28
#2006-10-04| 663.64
#2006-10-05| 676.38
#2006-10-06| 673.64
#2006-10-09| 679.78
#2006-10-10| 683.15
#2006-10-11| 677.41
#2006-10-12| 686.71
#2006-10-13| 694.15
#2006-10-16| 704.11
#2006-10-17| 698.92
#2006-10-18| 700.67
#2006-10-19| 708.62
#2006-10-20| 709.06
#2006-10-23| 709.95
#2006-10-24| 712.42
#2006-10-25| 719.80
#2006-10-26| 723.40
#2006-10-27| 723.59
#2006-10-30| 721.05
#2006-10-31| 723.21
#2006-11-01| 725.04
#2006-11-02| 724.08
#2006-11-03| 722.27
#2006-11-06| 730.34
#2006-11-07| 735.91
#2006-11-08| 730.39
#2006-11-09| 732.53
#2006-11-10| 730.70
#2006-11-13| 722.88
#2006-11-14| 723.38
#2006-11-15| 723.48
#2006-11-16| 720.32
#2006-11-17| 714.32
#2006-11-20| 715.25
#2006-11-21| 719.71
#2006-11-22| 731.02
#2006-11-23| .
#2006-11-24| 735.49
#2006-11-27| 729.83
#2006-11-28| 728.21
#2006-11-29| 739.89
#2006-11-30| 746.47
#2006-12-01| 746.83
#2006-12-04| 754.84
#2006-12-05| 759.40
#2006-12-06| 761.46
#2006-12-07| 761.77
#2006-12-08| 758.86
#2006-12-11| 758.01
#2006-12-12| 753.78
#2006-12-13| 757.19
#2006-12-14| 762.18
#2006-12-15| 762.23
#2006-12-18| 756.98
#2006-12-19| 756.98
#2006-12-20| 760.47
#2006-12-21| 751.79
#2006-12-22| 747.60
#2006-12-25| .
#2006-12-26| 750.92
#2006-12-27| 759.86
#2006-12-28| 763.00
#2006-12-29| 760.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 755.84
#2007-01-04| 741.03
#2007-01-05| 729.27
#2007-01-08| 730.88
#2007-01-09| 733.64
#2007-01-10| 728.88
#2007-01-11| 739.75
#2007-01-12| 749.12
#2007-01-15| .
#2007-01-16| 748.72
#2007-01-17| 749.60
#2007-01-18| 747.98
#2007-01-19| 754.47
#2007-01-22| 753.87
#2007-01-23| 765.38
#2007-01-24| 773.88
#2007-01-25| 768.62
#2007-01-26| 763.62
#2007-01-29| 764.38
#2007-01-30| 767.75
#2007-01-31| 773.12
#2007-02-01| 785.47
#2007-02-02| 781.28
#2007-02-05| 777.18
#2007-02-06| 783.31
#2007-02-07| 789.93
#2007-02-08| 783.34
#2007-02-09| 784.21
#2007-02-12| 782.30
#2007-02-13| 794.58
#2007-02-14| 805.34
#2007-02-15| 810.21
#2007-02-16| 808.43
#2007-02-19| .
#2007-02-20| 813.05
#2007-02-21| 814.20
#2007-02-22| 819.37
#2007-02-23| 825.25
#2007-02-26| 834.56
#2007-02-27| 807.83
#2007-02-28| 794.14
#2007-03-01| 788.20
#2007-03-02| 782.43
#2007-03-05| 763.04
#2007-03-06| 781.08
#2007-03-07| 784.46
#2007-03-08| 794.08
#2007-03-09| 793.80
#2007-03-12| 802.59
#2007-03-13| 789.88
#2007-03-14| 778.59
#2007-03-15| 796.38
#2007-03-16| 793.72
#2007-03-19| 805.34
#2007-03-20| 810.87
#2007-03-21| 818.11
#2007-03-22| 828.04
#2007-03-23| 828.29
#2007-03-26| 832.86
#2007-03-27| 830.41
#2007-03-28| 826.03
#2007-03-29| 830.64
#2007-03-30| 831.17
#2007-04-02| 829.96
#2007-04-03| 841.79
#2007-04-04| 849.33
#2007-04-05| 850.45
#2007-04-06| .
#2007-04-09| 852.25
#2007-04-10| 859.35
#2007-04-11| 855.32
#2007-04-12| 858.18
#2007-04-13| 860.88
#2007-04-16| 873.46
#2007-04-17| 871.19
#2007-04-18| 868.43
#2007-04-19| 859.60
#2007-04-20| 867.02
#2007-04-23| 865.09
#2007-04-24| 861.29
#2007-04-25| 868.90
#2007-04-26| 866.38
#2007-04-27| 864.34
#2007-04-30| 859.57
#2007-05-01| 854.38
#2007-05-02| 864.92
#2007-05-03| 870.48
#2007-05-04| 881.27
#2007-05-07| 893.98
#2007-05-08| 886.61
#2007-05-09| 902.68
#2007-05-10| 888.07
#2007-05-11| 894.56
#2007-05-14| 889.57
#2007-05-15| 891.01
#2007-05-16| 889.46
#2007-05-17| 887.42
#2007-05-18| 892.04
#2007-05-21| 899.02
#2007-05-22| 899.05
#2007-05-23| 901.93
#2007-05-24| 887.95
#2007-05-25| 892.70
#2007-05-28| .
#2007-05-29| 897.18
#2007-05-30| 898.73
#2007-05-31| 912.66
#2007-06-01| 925.80
#2007-06-04| 931.52
#2007-06-05| 932.12
#2007-06-06| 918.83
#2007-06-07| 905.60
#2007-06-08| 903.99
#2007-06-11| 908.06
#2007-06-12| 901.88
#2007-06-13| 911.48
#2007-06-14| 925.57
#2007-06-15| 940.49
#2007-06-18| 943.47
#2007-06-19| 947.68
#2007-06-20| 943.93
#2007-06-21| 946.04
#2007-06-22| 943.86
#2007-06-25| 936.24
#2007-06-26| 927.14
#2007-06-27| 920.02
#2007-06-28| 931.14
#2007-06-29| 940.85
#2007-07-02| 955.12
#2007-07-03| 960.08
#2007-07-04| .
#2007-07-05| 966.72
#2007-07-06| 977.30
#2007-07-09| 987.75
#2007-07-10| 977.41
#2007-07-11| 981.55
#2007-07-12| 996.99
#2007-07-13|1004.47
#2007-07-16| 998.11
#2007-07-17| 999.13
#2007-07-18| 995.46
#2007-07-19|1008.29
#2007-07-20|1006.62
#2007-07-23|1010.01
#2007-07-24| 992.58
#2007-07-25| 976.03
#2007-07-26| 946.90
#2007-07-27| 922.44
#2007-07-30| 940.35
#2007-07-31| 947.48
#2007-08-01| 931.39
#2007-08-02| 933.06
#2007-08-03| 923.11
#2007-08-06| 919.58
#2007-08-07| 919.97
#2007-08-08| 937.48
#2007-08-09| 913.74
#2007-08-10| 893.25
#2007-08-13| 905.31
#2007-08-14| 890.08
#2007-08-15| 866.77
#2007-08-16| 834.14
#2007-08-17| 837.77
#2007-08-20| 858.97
#2007-08-21| 871.13
#2007-08-22| 892.70
#2007-08-23| 902.40
#2007-08-24| 911.59
#2007-08-27| 912.04
#2007-08-28| 895.56
#2007-08-29| 902.31
#2007-08-30| 909.09
#2007-08-31| 927.25
#2007-09-03| .
#2007-09-04| 934.98
#2007-09-05| 925.93
#2007-09-06| 942.99
#2007-09-07| 929.63
#2007-09-10| 915.62
#2007-09-11| 931.79
#2007-09-12| 932.64
#2007-09-13| 939.66
#2007-09-14| 943.80
#2007-09-17| 938.62
#2007-09-18| 955.91
#2007-09-19| 989.62
#2007-09-20|1002.86
#2007-09-21|1009.65
#2007-09-24|1022.35
#2007-09-25|1020.03
#2007-09-26|1021.89
#2007-09-27|1035.49
#2007-09-28|1041.35
#2007-10-01|1055.57
#2007-10-02|1045.36
#2007-10-03|1039.28
#2007-10-04|1032.16
#2007-10-05|1047.35
#2007-10-08|1041.67
#2007-10-09|1054.51
#2007-10-10|1063.69
#2007-10-11|1075.63
#2007-10-12|1077.45
#2007-10-15|1073.26
#2007-10-16|1057.54
#2007-10-17|1057.01
#2007-10-18|1069.51
#2007-10-19|1052.90
#2007-10-22|1025.43
#2007-10-23|1048.57
#2007-10-24|1045.05
#2007-10-25|1054.37
#2007-10-26|1077.61
#2007-10-29|1096.17
#2007-10-30|1076.56
#2007-10-31|1088.94
#2007-11-01|1067.05
#2007-11-02|1064.80
#2007-11-05|1048.10
#2007-11-06|1070.75
#2007-11-07|1066.72
#2007-11-08|1075.94
#2007-11-09|1062.66
#2007-11-12|1018.40
#2007-11-13|1024.06
#2007-11-14|1040.52
#2007-11-15|1014.68
#2007-11-16|1008.12
#2007-11-19| 979.13
#2007-11-20| 997.96
#2007-11-21| 974.01
#2007-11-22| .
#2007-11-23| 994.39
#2007-11-26| 995.10
#2007-11-27| 990.45
#2007-11-28|1015.34
#2007-11-29|1031.46
#2007-11-30|1042.64
#2007-12-03|1037.80
#2007-12-04|1029.36
#2007-12-05|1039.38
#2007-12-06|1047.47
#2007-12-07|1065.25
#2007-12-10|1073.53
#2007-12-11|1059.07
#2007-12-12|1063.72
#2007-12-13|1042.88
#2007-12-14|1021.28
#2007-12-17| 990.46
#2007-12-18| 994.26
#2007-12-19| 994.25
#2007-12-20|1001.44
#2007-12-21|1027.65
#2007-12-24|1038.28
#2007-12-25| .
#2007-12-26|1047.50
#2007-12-27|1049.93
#2007-12-28|1056.51
#2007-12-31|1050.64
#2008-01-01| .
#2008-01-02|1053.75
#2008-01-03|1064.86
#2008-01-04|1045.00
#2008-01-07|1025.78
#2008-01-08|1029.64
#2008-01-09|1026.45
#2008-01-10|1022.71
#2008-01-11|1022.21
#2008-01-14|1044.24
#2008-01-15|1018.36
#2008-01-16| 972.60
#2008-01-17| 944.14
#2008-01-18| 947.14
#2008-01-21| .
#2008-01-22| 902.96
#2008-01-23| 902.60
#2008-01-24| 951.40
#2008-01-25| 969.44
#2008-01-28| 969.09
#2008-01-29| 979.70
#2008-01-30| 976.80
#2008-01-31| 992.53
#2008-02-01|1021.98
#2008-02-04|1024.99
#2008-02-05| 989.91
#2008-02-06| 980.18
#2008-02-07| 968.77
#2008-02-08| 978.07
#2008-02-11| 983.37
#2008-02-12|1002.35
#2008-02-13|1003.63
#2008-02-14|1018.25
#2008-02-15|1013.94
#2008-02-18| .
#2008-02-19|1043.74
#2008-02-20|1035.99
#2008-02-21|1048.12
#2008-02-22|1049.58
#2008-02-25|1067.13
#2008-02-26|1074.18
#2008-02-27|1089.76
#2008-02-28|1088.09
#2008-02-29|1068.17
#2008-03-03|1063.43
#2008-03-04|1050.49
#2008-03-05|1072.35
#2008-03-06|1075.43
#2008-03-07|1043.18
#2008-03-10|1000.76
#2008-03-11|1020.85
#2008-03-12|1040.49
#2008-03-13|1050.52
#2008-03-14|1053.86
#2008-03-17|1019.50
#2008-03-18|1037.06
#2008-03-19|1000.32
#2008-03-20| 962.38
#2008-03-21| .
#2008-03-24| 974.07
#2008-03-25|1012.93
#2008-03-26|1026.22
#2008-03-27|1029.24
#2008-03-28|1028.20
#2008-03-31|1024.74
#2008-04-01|1026.07
#2008-04-02|1041.42
#2008-04-03|1062.73
#2008-04-04|1083.73
#2008-04-07|1097.09
#2008-04-08|1097.06
#2008-04-09|1102.16
#2008-04-10|1103.13
#2008-04-11|1095.45
#2008-04-14|1090.91
#2008-04-15|1101.42
#2008-04-16|1148.36
#2008-04-17|1142.37
#2008-04-18|1142.50
#2008-04-21|1161.69
#2008-04-22|1156.10
#2008-04-23|1154.60
#2008-04-24|1128.74
#2008-04-25|1147.04
#2008-04-28|1139.96
#2008-04-29|1111.68
#2008-04-30|1113.17
#2008-05-01|1106.22
#2008-05-02|1125.92
#2008-05-05|1141.25
#2008-05-06|1159.65
#2008-05-07|1154.44
#2008-05-08|1172.28
#2008-05-09|1159.07
#2008-05-12|1169.03
#2008-05-13|1171.72
#2008-05-14|1186.96
#2008-05-15|1204.49
#2008-05-16|1222.19
#2008-05-19|1232.34
#2008-05-20|1221.49
#2008-05-21|1209.61
#2008-05-22|1212.93
#2008-05-23|1192.73
#2008-05-26| .
#2008-05-27|1176.69
#2008-05-28|1189.02
#2008-05-29|1184.64
#2008-05-30|1183.21
#2008-06-02|1189.74
#2008-06-03|1190.29
#2008-06-04|1180.12
#2008-06-05|1191.18
#2008-06-06|1195.35
#2008-06-09|1198.28
#2008-06-10|1166.02
#2008-06-11|1157.58
#2008-06-12|1145.28
#2008-06-13|1161.64
#2008-06-16|1174.71
#2008-06-17|1191.32
#2008-06-18|1189.69
#2008-06-19|1189.01
#2008-06-20|1177.55
#2008-06-23|1181.26
#2008-06-24|1174.27
#2008-06-25|1159.13
#2008-06-26|1154.32
#2008-06-27|1165.81
#2008-06-30|1176.08
#2008-07-01|1156.56
#2008-07-02|1111.91
#2008-07-03|1091.05
#2008-07-04| .
#2008-07-07|1090.35
#2008-07-08|1069.38
#2008-07-09|1085.06
#2008-07-10|1096.71
#2008-07-11|1103.98
#2008-07-14|1113.37
#2008-07-15|1092.85
#2008-07-16|1076.27
#2008-07-17|1069.61
#2008-07-18|1054.67
#2008-07-21|1080.38
#2008-07-22|1074.65
#2008-07-23|1051.55
#2008-07-24|1023.38
#2008-07-25|1030.76
#2008-07-28|1040.73
#2008-07-29|1042.19
#2008-07-30|1070.60
#2008-07-31|1064.66
#2008-08-01|1033.61
#2008-08-04| 998.35
#2008-08-05| 972.49
#2008-08-06| 992.89
#2008-08-07| 983.50
#2008-08-08| 961.79
#2008-08-11| 947.80
#2008-08-12| 942.55
#2008-08-13| 954.55
#2008-08-14| 963.96
#2008-08-15| 939.14
#2008-08-18| 945.97
#2008-08-19| 938.84
#2008-08-20| 963.56
#2008-08-21| 985.22
#2008-08-22| 978.88
#2008-08-25| 969.54
#2008-08-26| 967.42
#2008-08-27| 979.99
#2008-08-28| 986.09
#2008-08-29| 985.89
#2008-09-01| .
#2008-09-02| 935.82
#2008-09-03| 911.50
#2008-09-04| 881.46
#2008-09-05| 867.78
#2008-09-08| 871.04
#2008-09-09| 825.42
#2008-09-10| 825.46
#2008-09-11| 827.08
#2008-09-12| 873.14
#2008-09-15| 840.00
#2008-09-16| 830.28
#2008-09-17| 808.29
#2008-09-18| 812.78
#2008-09-19| 876.25
#2008-09-22| 891.33
#2008-09-23| 864.08
#2008-09-24| 854.59
#2008-09-25| 846.02
#2008-09-26| 816.52
#2008-09-29| 750.98
#2008-09-30| 743.42
#2008-10-01| 738.14
#2008-10-02| 672.42
#2008-10-03| 681.03
#2008-10-06| 623.92
#2008-10-07| 620.70
#2008-10-08| 595.39
#2008-10-09| 588.14
#2008-10-10| 539.76
#2008-10-13| 594.74
#2008-10-14| 612.91
#2008-10-15| 548.81
#2008-10-16| 512.54
#2008-10-17| 521.93
#2008-10-20| 555.72
#2008-10-21| 546.44
#2008-10-22| 496.32
#2008-10-23| 481.06
#2008-10-24| 464.14
#2008-10-27| 431.71
#2008-10-28| 460.75
#2008-10-29| 511.07
#2008-10-30| 534.40
#2008-10-31| 536.20
#2008-11-03| 545.67
#2008-11-04| 582.21
#2008-11-05| 570.60
#2008-11-06| 517.05
#2008-11-07| 522.53
#2008-11-10| 545.38
#2008-11-11| 511.15
#2008-11-12| 482.48
#2008-11-13| 488.67
#2008-11-14| 483.67
#2008-11-17| 470.31
#2008-11-18| 463.82
#2008-11-19| 434.20
#2008-11-20| 398.89
#2008-11-21| 422.32
#2008-11-24| 460.57
#2008-11-25| 471.63
#2008-11-26| 481.11
#2008-11-27| .
#2008-11-28| 495.94
#2008-12-01| 452.50
#2008-12-02| 452.82
#2008-12-03| 448.92
#2008-12-04| 441.73
#2008-12-05| 429.93
#2008-12-08| 473.59
#2008-12-09| 480.05
#2008-12-10| 504.98
#2008-12-11| 501.67
#2008-12-12| 496.20
#2008-12-15| 512.09
#2008-12-16| 525.06
#2008-12-17| 543.62
#2008-12-18| 531.69
#2008-12-19| 514.79
#2008-12-22| 499.18
#2008-12-23| 500.00
#2008-12-24| 497.78
#2008-12-25| .
#2008-12-26| 501.94
#2008-12-29| 515.16
#2008-12-30| 522.86
#2008-12-31| 524.94
#2009-01-01| .
#2009-01-02| 546.88
#2009-01-05| 549.26
#2009-01-06| 562.24
#2009-01-07| 553.57
#2009-01-08| 550.28
#2009-01-09| 540.49
#2009-01-12| 519.67
#2009-01-13| 511.00
#2009-01-14| 491.96
#2009-01-15| 486.39
#2009-01-16| 504.23
#2009-01-19| .
#2009-01-20| 480.72
#2009-01-21| 485.71
#2009-01-22| 482.41
#2009-01-23| 480.79
#2009-01-26| 491.24
#2009-01-27| 498.14
#2009-01-28| 511.05
#2009-01-29| 504.72
#2009-01-30| 484.26
#2009-02-02| 476.79
#2009-02-03| 485.41
#2009-02-04| 503.25
#2009-02-05| 514.11
#2009-02-06| 532.02
#2009-02-09| 539.16
#2009-02-10| 521.70
#2009-02-11| 519.46
#2009-02-12| 514.37
#2009-02-13| 518.60
#2009-02-16| .
#2009-02-17| 490.67
#2009-02-18| 488.03
#2009-02-19| 488.30
#2009-02-20| 477.86
#2009-02-23| 465.33
#2009-02-24| 461.83
#2009-02-25| 457.12
#2009-02-26| 462.77
#2009-02-27| 457.31
#2009-03-02| 428.42
#2009-03-03| 428.53
#2009-03-04| 447.25
#2009-03-05| 439.02
#2009-03-06| 438.24
#2009-03-09| 436.24
#2009-03-10| 455.87
#2009-03-11| 469.36
#2009-03-12| 468.32
#2009-03-13| 477.17
#2009-03-16| 481.54
#2009-03-17| 476.34
#2009-03-18| 481.66
#2009-03-19| 512.32
#2009-03-20| 512.15
#2009-03-23| 533.11
#2009-03-24| 534.31
#2009-03-25| 534.21
#2009-03-26| 545.11
#2009-03-27| 534.60
#2009-03-30| 507.37
#2009-03-31| 514.05
#2009-04-01| 523.56
#2009-04-02| 550.60
#2009-04-03| 552.08
#2009-04-06| 540.47
#2009-04-07| 527.01
#2009-04-08| 526.43
#2009-04-09| 546.50
#2009-04-10| .
#2009-04-13| 554.20
#2009-04-14| 560.48
#2009-04-15| 558.45
#2009-04-16| 559.39
#2009-04-17| 559.47
#2009-04-20| 540.69
#2009-04-21| 540.42
#2009-04-22| 548.13
#2009-04-23| 551.94
#2009-04-24| 572.19
#2009-04-27| 565.36
#2009-04-28| 550.69
#2009-04-29| 563.88
#2009-04-30| 575.69
#2009-05-01| 580.83
#2009-05-04| 606.56
#2009-05-05| 610.27
#2009-05-06| 615.41
#2009-05-07| 619.55
#2009-05-08| 631.54
#2009-05-11| 627.99
#2009-05-12| 626.70
#2009-05-13| 605.15
#2009-05-14| 601.16
#2009-05-15| 608.39
#2009-05-18| 615.66
#2009-05-19| 636.35
#2009-05-20| 655.96
#2009-05-21| 641.14
#2009-05-22| 649.28
#2009-05-25| .
#2009-05-26| 656.25
#2009-05-27| 654.27
#2009-05-28| 657.67
#2009-05-29| 675.52
#2009-06-01| 700.68
#2009-06-02| 712.53
#2009-06-03| 691.30
#2009-06-04| 684.76
#2009-06-05| 690.18
#2009-06-08| 676.33
#2009-06-09| 683.57
#2009-06-10| 696.41
#2009-06-11| 710.06
#2009-06-12| 698.64
#2009-06-15| 670.01
#2009-06-16| 663.22
#2009-06-17| 641.62
#2009-06-18| 639.31
#2009-06-19| 645.75
#2009-06-22| 619.60
#2009-06-23| 620.19
#2009-06-24| 638.00
#2009-06-25| 640.14
#2009-06-26| 645.14
#2009-06-29| 647.62
#2009-06-30| 642.66
#2009-07-01| 649.47
#2009-07-02| 634.71
#2009-07-03| .
#2009-07-06| 611.89
#2009-07-07| 608.25
#2009-07-08| 597.15
#2009-07-09| 604.90
#2009-07-10| 598.60
#2009-07-13| 604.97
#2009-07-14| 619.89
#2009-07-15| 644.28
#2009-07-16| 654.80
#2009-07-17| 658.87
#2009-07-20| 674.88
#2009-07-21| 684.35
#2009-07-22| 686.80
#2009-07-23| 705.53
#2009-07-24| 706.38
#2009-07-27| 712.03
#2009-07-28| 702.32
#2009-07-29| 692.72
#2009-07-30| 711.15
#2009-07-31| 723.27
#2009-08-03| 748.70
#2009-08-04| 749.72
#2009-08-05| 745.28
#2009-08-06| 743.56
#2009-08-07| 736.75
#2009-08-10| 727.18
#2009-08-11| 716.79
#2009-08-12| 722.68
#2009-08-13| 743.37
#2009-08-14| 731.88
#2009-08-17| 701.08
#2009-08-18| 709.93
#2009-08-19| 714.76
#2009-08-20| 723.84
#2009-08-21| 735.06
#2009-08-24| 746.87
#2009-08-25| 743.38
#2009-08-26| 732.21
#2009-08-27| 726.25
#2009-08-28| 740.77
#2009-08-31| 728.95
#2009-09-01| 717.66
#2009-09-02| 717.48
#2009-09-03| 728.59
#2009-09-04| 735.32
#2009-09-07| .
#2009-09-08| 765.16
#2009-09-09| 766.78
#2009-09-10| 772.28
#2009-09-11| 782.21
#2009-09-14| 778.73
#2009-09-15| 787.40
#2009-09-16| 807.06
#2009-09-17| 812.10
#2009-09-18| 800.76
#2009-09-21| 786.85
#2009-09-22| 800.84
#2009-09-23| 793.53
#2009-09-24| 777.04
#2009-09-25| 767.00
#2009-09-28| 774.26
#2009-09-29| 775.98
#2009-09-30| 776.92
#2009-10-01| 751.75
#2009-10-02| 737.80
#2009-10-05| 749.17
#2009-10-06| 778.64
#2009-10-07| 786.00
#2009-10-08| 806.48
#2009-10-09| 804.81
#2009-10-12| 810.38
#2009-10-13| 812.09
#2009-10-14| 833.53
#2009-10-15| 835.15
#2009-10-16| 828.52
#2009-10-19| 843.00
#2009-10-20| 838.83
#2009-10-21| 840.17
#2009-10-22| 834.90
#2009-10-23| 830.46
#2009-10-26| 815.54
#2009-10-27| 799.04
#2009-10-28| 768.53
#2009-10-29| 787.80
#2009-10-30| 768.83
#2009-11-02| 772.26
#2009-11-03| 775.33
#2009-11-04| 791.11
#2009-11-05| 799.39
#2009-11-06| 807.48
#2009-11-09| 834.44
#2009-11-10| 833.84
#2009-11-11| 843.38
#2009-11-12| 838.24
#2009-11-13| 842.84
#2009-11-16| 868.11
#2009-11-17| 865.29
#2009-11-18| 870.17
#2009-11-19| 852.64
#2009-11-20| 848.21
#2009-11-23| 867.67
#2009-11-24| 858.78
#2009-11-25| 874.43
#2009-11-26| .
#2009-11-27| 847.01
#2009-11-30| 852.92
#2009-12-01| 880.37
#2009-12-02| 895.51
#2009-12-03| 887.82
#2009-12-04| 868.47
#2009-12-07| 865.65
#2009-12-08| 848.97
#2009-12-09| 854.09
#2009-12-10| 853.80
#2009-12-11| 858.28
#2009-12-14| 867.19
#2009-12-15| 861.82
#2009-12-16| 870.02
#2009-12-17| 847.45
#2009-12-18| 841.86
#2009-12-21| 852.47
#2009-12-22| 853.77
#2009-12-23| 867.67
#2009-12-24| 875.32
#2009-12-25| .
#2009-12-28| 880.40
#2009-12-29| 882.58
#2009-12-30| 875.19
#2009-12-31| 876.79
#2010-01-01| .
#2010-01-04| 901.31
#2010-01-05| 907.63
#2010-01-06| 919.43
#2010-01-07| 916.78
#2010-01-08| 922.31
#2010-01-11| 931.10
#2010-01-12| 913.41
#2010-01-13| 912.96
#2010-01-14| 917.94
#2010-01-15| 903.97
#2010-01-18| .
#2010-01-19| 911.76
#2010-01-20| 886.50
#2010-01-21| 857.96
#2010-01-22| 848.18
#2010-01-25| 843.53
#2010-01-26| 836.82
#2010-01-27| 825.29
#2010-01-28| 812.94
#2010-01-29| 800.62
#2010-02-01| 814.96
#2010-02-02| 830.03
#2010-02-03| 827.25
#2010-02-04| 793.61
#2010-02-05| 785.93
#2010-02-08| 786.18
#2010-02-09| 800.21
#2010-02-10| 796.65
#2010-02-11| 811.67
#2010-02-12| 813.21
#2010-02-15| .
#2010-02-16| 832.74
#2010-02-17| 840.30
#2010-02-18| 845.73
#2010-02-19| 838.37
#2010-02-22| 844.91
#2010-02-23| 830.89
#2010-02-24| 825.50
#2010-02-25| 816.11
#2010-02-26| 827.78
#2010-03-01| 838.96
#2010-03-02| 853.56
#2010-03-03| 870.57
#2010-03-04| 863.87
#2010-03-05| 881.71
#2010-03-08| 885.71
#2010-03-09| 881.68
#2010-03-10| 886.48
#2010-03-11| 883.37
#2010-03-12| 893.19
#2010-03-15| 881.23
#2010-03-16| 894.81
#2010-03-17| 905.15
#2010-03-18| 895.23
#2010-03-19| 883.47
#2010-03-22| 886.55
#2010-03-23| 894.77
#2010-03-24| 885.75
#2010-03-25| 883.71
#2010-03-26| 886.87
#2010-03-29| 899.25
#2010-03-30| 902.36
#2010-03-31| 902.94
#2010-04-01| 920.50
#2010-04-02| .
#2010-04-05| 925.09
#2010-04-06| 928.47
#2010-04-07| 925.41
#2010-04-08| 919.00
#2010-04-09| 929.94
#2010-04-12| 930.49
#2010-04-13| 919.79
#2010-04-14| 930.40
#2010-04-15| 929.02
#2010-04-16| 907.20
#2010-04-19| 896.69
#2010-04-20| 903.19
#2010-04-21| 900.07
#2010-04-22| 894.52
#2010-04-23| 903.95
#2010-04-26| 913.48
#2010-04-27| 892.89
#2010-04-28| 885.15
#2010-04-29| 890.94
#2010-04-30| 882.60
#2010-05-03| 874.22
#2010-05-04| 839.82
#2010-05-05| 833.19
#2010-05-06| 817.27
#2010-05-07| 798.50
#2010-05-10| 845.47
#2010-05-11| 835.30
#2010-05-12| 846.44
#2010-05-13| 848.92
#2010-05-14| 824.02
#2010-05-17| 805.72
#2010-05-18| 806.88
#2010-05-19| 779.47
#2010-05-20| 751.97
#2010-05-21| 765.03
#2010-05-24| 763.47
#2010-05-25| 748.38
#2010-05-26| 765.40
#2010-05-27| 795.92
#2010-05-28| 791.77
#2010-05-31| .
#2010-06-01| 781.82
#2010-06-02| 782.94
#2010-06-03| 788.03
#2010-06-04| 763.48
#2010-06-07| 747.39
#2010-06-08| 753.70
#2010-06-09| 765.14
#2010-06-10| 786.51
#2010-06-11| 791.35
#2010-06-14| 804.00
#2010-06-15| 812.48
#2010-06-16| 818.95
#2010-06-17| 817.68
#2010-06-18| 823.05
#2010-06-21| 838.10
#2010-06-22| 825.10
#2010-06-23| 816.24
#2010-06-24| 806.56
#2010-06-25| 803.82
#2010-06-28| 806.70
#2010-06-29| 772.16
#2010-06-30| 762.05
#2010-07-01| 753.73
#2010-07-02| 752.94
#2010-07-05| .
#2010-07-06| 763.70
#2010-07-07| 775.48
#2010-07-08| 788.62
#2010-07-09| 801.02
#2010-07-12| 795.02
#2010-07-13| 804.88
#2010-07-14| 808.71
#2010-07-15| 805.65
#2010-07-16| 790.93
#2010-07-19| 785.67
#2010-07-20| 797.16
#2010-07-21| 804.13
#2010-07-22| 821.33
#2010-07-23| 832.33
#2010-07-26| 838.12
#2010-07-27| 832.56
#2010-07-28| 833.82
#2010-07-29| 837.13
#2010-07-30| 835.92
#2010-08-02| 862.14
#2010-08-03| 862.69
#2010-08-04| 864.84
#2010-08-05| 868.98
#2010-08-06| 873.03
#2010-08-09| 876.64
#2010-08-10| 859.86
#2010-08-11| 832.21
#2010-08-12| 830.70
#2010-08-13| 830.53
#2010-08-16| 835.27
#2010-08-17| 855.03
#2010-08-18| 854.26
#2010-08-19| 844.59
#2010-08-20| 830.22
#2010-08-23| 828.87
#2010-08-24| 812.32
#2010-08-25| 805.13
#2010-08-26| 816.35
#2010-08-27| 825.84
#2010-08-30| 826.31
#2010-08-31| 827.46
#2010-09-01| 854.13
#2010-09-02| 860.66
#2010-09-03| 868.99
#2010-09-06| .
#2010-09-07| 865.72
#2010-09-08| 870.64
#2010-09-09| 874.79
#2010-09-10| 876.67
#2010-09-13| 892.63
#2010-09-14| 900.37
#2010-09-15| 899.68
#2010-09-16| 900.89
#2010-09-17| 901.06
#2010-09-20| 911.45
#2010-09-21| 907.51
#2010-09-22| 918.60
#2010-09-23| 914.35
#2010-09-24| 927.00
#2010-09-27| 928.86
#2010-09-28| 935.94
#2010-09-29| 935.58
#2010-09-30| 928.74
#2010-10-01| 937.53
#2010-10-04| 929.24
#2010-10-05| 950.75
#2010-10-06| 969.69
#2010-10-07| 964.59
#2010-10-08| 978.16
#2010-10-11| 979.21
#2010-10-12| 971.33
#2010-10-13| 993.45
#2010-10-14|1003.58
#2010-10-15| 998.01
#2010-10-18| 992.83
#2010-10-19| 965.61
#2010-10-20| 983.29
#2010-10-21| 986.53
#2010-10-22| 981.93
#2010-10-25| 999.59
#2010-10-26| 993.59
#2010-10-27| 974.54
#2010-10-28| 984.01
#2010-10-29| 986.39
#2010-11-01| 992.42
#2010-11-02|1003.29
#2010-11-03|1001.35
#2010-11-04|1040.11
#2010-11-05|1050.33
#2010-11-08|1051.78
#2010-11-09|1050.54
#2010-11-10|1035.81
#2010-11-11|1045.95
#2010-11-12|1027.13
#2010-11-15|1023.64
#2010-11-16| 993.98
#2010-11-17| 995.34
#2010-11-18|1017.33
#2010-11-19|1019.53
#2010-11-22|1019.68
#2010-11-23|1000.34
#2010-11-24|1012.99
#2010-11-25| .
#2010-11-26|1002.73
#2010-11-29| 990.53
#2010-11-30| 991.57
#2010-12-01|1014.83
#2010-12-02|1037.83
#2010-12-03|1053.53
#2010-12-06|1060.90
#2010-12-07|1066.42
#2010-12-08|1049.11
#2010-12-09|1051.85
#2010-12-10|1057.94
#2010-12-13|1070.79
#2010-12-14|1070.86
#2010-12-15|1063.62
#2010-12-16|1059.06
#2010-12-17|1059.39
#2010-12-20|1061.43
#2010-12-21|1078.03
#2010-12-22|1078.54
#2010-12-23|1080.66
#2010-12-24| .
#2010-12-27|1079.77
#2010-12-28|1083.64
#2010-12-29|1092.74
#2010-12-30|1092.85
#2010-12-31|1097.95
#2011-01-03|1098.58
#2011-01-04|1091.11
#2011-01-05|1079.60
#2011-01-06|1075.32
#2011-01-07|1071.20
#2011-01-10|1064.55
#2011-01-11|1074.83
#2011-01-12|1094.14
#2011-01-13|1094.72
#2011-01-14|1084.72
#2011-01-17| .
#2011-01-18|1094.33
#2011-01-19|1083.65
#2011-01-20|1052.61
#2011-01-21|1054.06
#2011-01-24|1063.99
#2011-01-25|1059.94
#2011-01-26|1081.29
#2011-01-27|1076.87
#2011-01-28|1062.78
#2011-01-31|1069.36
#2011-02-01|1097.26
#2011-02-02|1106.16
#2011-02-03|1107.15
#2011-02-04|1108.70
#2011-02-07|1116.72
#2011-02-08|1126.38
#2011-02-09|1114.12
#2011-02-10|1110.31
#2011-02-11|1111.18
#2011-02-14|1125.81
#2011-02-15|1122.68
#2011-02-16|1122.72
#2011-02-17|1129.03
#2011-02-18|1124.77
#2011-02-21| .
#2011-02-22|1098.97
#2011-02-23|1090.00
#2011-02-24|1085.27
#2011-02-25|1101.47
#2011-02-28|1117.31
#2011-03-01|1114.90
#2011-03-02|1114.74
#2011-03-03|1127.44
#2011-03-04|1127.76
#2011-03-07|1114.22
#2011-03-08|1105.48
#2011-03-09|1093.66
#2011-03-10|1060.30
#2011-03-11|1063.29
#2011-03-14|1057.22
#2011-03-15|1029.43
#2011-03-16|1024.41
#2011-03-17|1044.68
#2011-03-18|1058.79
#2011-03-21|1075.77
#2011-03-22|1078.86
#2011-03-23|1088.03
#2011-03-24|1100.38
#2011-03-25|1103.10
#2011-03-28|1095.28
#2011-03-29|1101.91
#2011-03-30|1119.94
#2011-03-31|1125.46
#2011-04-01|1131.78
#2011-04-04|1144.61
#2011-04-05|1152.96
#2011-04-06|1157.43
#2011-04-07|1149.53
#2011-04-08|1164.34
#2011-04-11|1161.34
#2011-04-12|1133.11
#2011-04-13|1135.25
#2011-04-14|1133.53
#2011-04-15|1133.26
#2011-04-18|1110.45
#2011-04-19|1122.55
#2011-04-20|1153.09
#2011-04-21|1170.47
#2011-04-22| .
#2011-04-25|1162.87
#2011-04-26|1166.41
#2011-04-27|1163.26
#2011-04-28|1173.75
#2011-04-29|1178.92
#2011-05-02|1179.73
#2011-05-03|1158.69
#2011-05-04|1138.74
#2011-05-05|1119.91
#2011-05-06|1128.45
#2011-05-09|1126.71
#2011-05-10|1137.65
#2011-05-11|1118.88
#2011-05-12|1098.29
#2011-05-13|1092.20
#2011-05-16|1092.35
#2011-05-17|1082.58
#2011-05-18|1099.08
#2011-05-19|1100.15
#2011-05-20|1090.73
#2011-05-23|1068.56
#2011-05-24|1079.65
#2011-05-25|1085.31
#2011-05-26|1093.20
#2011-05-27|1111.30
#2011-05-30| .
#2011-05-31|1126.22
#2011-06-01|1113.50
#2011-06-02|1096.41
#2011-06-03|1091.73
#2011-06-06|1086.33
#2011-06-07|1089.03
#2011-06-08|1072.87
#2011-06-09|1084.23
#2011-06-10|1067.68
#2011-06-13|1062.86
#2011-06-14|1080.80
#2011-06-15|1062.67
#2011-06-16|1040.32
#2011-06-17|1043.87
#2011-06-20|1043.12
#2011-06-21|1072.52
#2011-06-22|1077.31
#2011-06-23|1054.37
#2011-06-24|1055.62
#2011-06-27|1054.76
#2011-06-28|1071.41
#2011-06-29|1096.41
#2011-06-30|1113.05
#2011-07-01|1118.50
#2011-07-04| .
#2011-07-05|1125.12
#2011-07-06|1125.33
#2011-07-07|1139.33
#2011-07-08|1132.14
#2011-07-11|1104.97
#2011-07-12|1099.36
#2011-07-13|1122.44
#2011-07-14|1112.76
#2011-07-15|1113.57
#2011-07-18|1102.49
#2011-07-19|1117.30
#2011-07-20|1123.98
#2011-07-21|1135.35
#2011-07-22|1139.46
#2011-07-25|1136.92
#2011-07-26|1140.10
#2011-07-27|1119.89
#2011-07-28|1106.75
#2011-07-29|1097.96
#2011-08-01|1090.34
#2011-08-02|1066.16
#2011-08-03|1052.48
#2011-08-04| 994.42
#2011-08-05| 967.58
#2011-08-08| 916.77
#2011-08-09| 943.24
#2011-08-10| 936.79
#2011-08-11| 963.19
#2011-08-12| 974.26
#2011-08-15| 998.55
#2011-08-16| 987.08
#2011-08-17| 994.04
#2011-08-18| 942.56
#2011-08-19| 929.12
#2011-08-22| 929.19
#2011-08-23| 941.61
#2011-08-24| 949.28
#2011-08-25| 945.54
#2011-08-26| 955.45
#2011-08-29| 979.79
#2011-08-30| 991.57
#2011-08-31|1005.86
#2011-09-01| 999.33
#2011-09-02| 981.42
#2011-09-05| .
#2011-09-06| 946.46
#2011-09-07| 974.69
#2011-09-08| 977.71
#2011-09-09| 944.89
#2011-09-12| 919.78
#2011-09-13| 930.50
#2011-09-14| 931.23
#2011-09-15| 950.12
#2011-09-16| 957.35
#2011-09-19| 931.68
#2011-09-20| 935.72
#2011-09-21| 908.44
#2011-09-22| 840.76
#2011-09-23| 830.60
#2011-09-26| 833.25
#2011-09-27| 871.49
#2011-09-28| 846.70
#2011-09-29| 841.73
#2011-09-30| 821.01
#2011-10-03| 795.01
#2011-10-04| 785.50
#2011-10-05| 819.55
#2011-10-06| 853.31
#2011-10-07| 856.90
#2011-10-10| 880.74
#2011-10-11| 888.46
#2011-10-12| 906.74
#2011-10-13| 897.97
#2011-10-14| 915.20
#2011-10-17| 899.80
#2011-10-18| 894.98
#2011-10-19| 882.19
#2011-10-20| 865.44
#2011-10-21| 892.63
#2011-10-24| 924.12
#2011-10-25| 916.32
#2011-10-26| 918.07
#2011-10-27| 976.42
#2011-10-28| 988.71
#2011-10-31| 945.50
#2011-11-01| 906.48
#2011-11-02| 925.55
#2011-11-03| 941.74
#2011-11-04| 944.03
#2011-11-07| 945.96
#2011-11-08| 953.24
#2011-11-09| 924.15
#2011-11-10| 915.08
#2011-11-11| 941.15
#2011-11-14| 928.93
#2011-11-15| 922.84
#2011-11-16| 911.43
#2011-11-17| 889.85
#2011-11-18| 880.03
#2011-11-21| 851.57
#2011-11-22| 850.93
#2011-11-23| 828.20
#2011-11-24| .
#2011-11-25| 824.44
#2011-11-28| 859.07
#2011-11-29| 865.83
#2011-11-30| 914.99
#2011-12-01| 913.39
#2011-12-02| 913.99
#2011-12-05| 922.60
#2011-12-06| 916.49
#2011-12-07| 918.05
#2011-12-08| 895.06
#2011-12-09| 897.95
#2011-12-12| 875.87
#2011-12-13| 862.26
#2011-12-14| 838.78
#2011-12-15| 838.45
#2011-12-16| 847.63
#2011-12-19| 831.74
#2011-12-20| 858.77
#2011-12-21| 860.83
#2011-12-22| 867.75
#2011-12-23| 873.43
#2011-12-26| .
#2011-12-27| 875.00
#2011-12-28| 853.06
#2011-12-29| 859.84
#2011-12-30| 868.96
#2012-01-02| .
#2012-01-03| 905.31
#2012-01-04| 906.68
#2012-01-05| 897.63
#2012-01-06| 889.99
#2012-01-09| 888.44
#2012-01-10| 911.65
#2012-01-11| 914.14
#2012-01-12| 924.46
#2012-01-13| 918.91
#2012-01-16| .
#2012-01-17| 930.56
#2012-01-18| 941.20
#2012-01-19| 947.53
#2012-01-20| 946.88
#2012-01-23| 956.35
#2012-01-24| 946.34
#2012-01-25| 957.32
#2012-01-26| 975.81
#2012-01-27| 975.85
#2012-01-30| 966.15
#2012-01-31| 964.61
#2012-02-01| 981.05
#2012-02-02| 991.39
#2012-02-03| 996.91
#2012-02-06| 995.49
#2012-02-07| 993.44
#2012-02-08| 992.78
#2012-02-09| 994.22
#2012-02-10| 971.37
#2012-02-13| 978.69
#2012-02-14| 964.65
#2012-02-15| 965.35
#2012-02-16| 969.64
#2012-02-17| 973.90
#2012-02-20| .
#2012-02-21| 994.26
#2012-02-22| 991.49
#2012-02-23| 995.28
#2012-02-24| 998.20
#2012-02-27| 995.17
#2012-02-28|1002.05
#2012-02-29| 991.41
#2012-03-01| 993.31
#2012-03-02| 983.46
#2012-03-05| 962.71
#2012-03-06| 933.15
#2012-03-07| 934.74
#2012-03-08| 954.92
#2012-03-09| 959.89
#2012-03-12| 952.34
#2012-03-13| 964.77
#2012-03-14| 952.86
#2012-03-15| 959.98
#2012-03-16| 968.53
#2012-03-19| 971.84
#2012-03-20| 959.74
#2012-03-21| 956.20
#2012-03-22| 941.29
#2012-03-23| 948.91
#2012-03-26| 959.49
#2012-03-27| 959.20
#2012-03-28| 944.01
#2012-03-29| 940.58
#2012-03-30| 950.83
#2012-04-02| 966.69
#2012-04-03| 956.73
#2012-04-04| 927.88
#2012-04-05| 927.12
#2012-04-06| .
#2012-04-09| 921.20
#2012-04-10| 906.27
#2012-04-11| 910.18
#2012-04-12| 936.61
#2012-04-13| 924.35
#2012-04-16| 922.23
#2012-04-17| 939.57
#2012-04-18| 939.87
#2012-04-19| 938.88
#2012-04-20| 942.65
#2012-04-23| 918.63
#2012-04-24| 922.18
#2012-04-25| 940.05
#2012-04-26| 942.52
#2012-04-27| 950.80
#2012-04-30| 945.30
#2012-05-01| 950.03
#2012-05-02| 941.61
#2012-05-03| 932.00
#2012-05-04| 912.73
#2012-05-07| 904.16
#2012-05-08| 886.82
#2012-05-09| 883.77
#2012-05-10| 887.44
#2012-05-11| 883.25
#2012-05-14| 862.44
#2012-05-15| 844.68
#2012-05-16| 834.42
#2012-05-17| 829.71
#2012-05-18| 817.11
#2012-05-21| 830.21
#2012-05-22| 840.22
#2012-05-23| 827.55
#2012-05-24| 832.70
#2012-05-25| 827.03
#2012-05-28| .
#2012-05-29| 845.54
#2012-05-30| 825.23
#2012-05-31| 817.71
#2012-06-01| 806.27
#2012-06-04| 802.80
#2012-06-05| 809.13
#2012-06-06| 829.30
#2012-06-07| 838.79
#2012-06-08| 829.50
#2012-06-11| 826.98
#2012-06-12| 833.17
#2012-06-13| 833.35
#2012-06-14| 832.68
#2012-06-15| 844.05
#2012-06-18| 851.58
#2012-06-19| 867.93
#2012-06-20| 868.97
#2012-06-21| 843.45
#2012-06-22| 830.58
#2012-06-25| 819.46
#2012-06-26| 818.35
#2012-06-27| 822.69
#2012-06-28| 818.91
#2012-06-29| 852.21
#2012-07-02| 853.78
#2012-07-03| 871.68
#2012-07-04| .
#2012-07-05| 867.16
#2012-07-06| 852.64
#2012-07-09| 841.78
#2012-07-10| 833.45
#2012-07-11| 829.22
#2012-07-12| 814.52
#2012-07-13| 831.47
#2012-07-16| 830.20
#2012-07-17| 830.17
#2012-07-18| 835.80
#2012-07-19| 850.13
#2012-07-20| 839.31
#2012-07-23| 815.82
#2012-07-24| 809.78
#2012-07-25| 810.85
#2012-07-26| 830.01
#2012-07-27| 846.08
#2012-07-30| 850.27
#2012-07-31| 848.78
#2012-08-01| 846.63
#2012-08-02| 831.97
#2012-08-03| 849.58
#2012-08-06| 860.03
#2012-08-07| 873.45
#2012-08-08| 875.71
#2012-08-09| 882.34
#2012-08-10| 883.03
#2012-08-13| 877.89
#2012-08-14| 876.26
#2012-08-15| 872.54
#2012-08-16| 885.59
#2012-08-17| 885.89
#2012-08-20| 884.98
#2012-08-21| 895.61
#2012-08-22| 892.19
#2012-08-23| 892.84
#2012-08-24| 885.73
#2012-08-27| 883.62
#2012-08-28| 880.27
#2012-08-29| 875.99
#2012-08-30| 859.45
#2012-08-31| 870.53
#2012-09-03| .
#2012-09-04| 864.03
#2012-09-05| 863.78
#2012-09-06| 887.06
#2012-09-07| 915.22
#2012-09-10| 915.35
#2012-09-11| 919.85
#2012-09-12| 922.62
#2012-09-13| 933.92
#2012-09-14| 967.21
#2012-09-17| 961.26
#2012-09-18| 955.34
#2012-09-19| 960.96
#2012-09-20| 950.52
#2012-09-21| 950.81
#2012-09-24| 936.83
#2012-09-25| 932.77
#2012-09-26| 917.67
#2012-09-27| 928.91
#2012-09-28| 924.44
#2012-10-01| 933.85
#2012-10-02| 928.87
#2012-10-03| 921.53
#2012-10-04| 927.71
#2012-10-05| 937.10
#2012-10-08| 929.48
#2012-10-09| 922.12
#2012-10-10| 916.25
#2012-10-11| 924.32
#2012-10-12| 918.66
#2012-10-15| 918.12
#2012-10-16| 935.56
#2012-10-17| 951.72
#2012-10-18| 955.48
#2012-10-19| 944.55
#2012-10-22| 943.97
#2012-10-23| 920.65
#2012-10-24| 920.74
#2012-10-25| 925.24
#2012-10-26| 923.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 929.58
#2012-11-01| 938.55
#2012-11-02| 929.46
#2012-11-05| 926.76
#2012-11-06| 934.67
#2012-11-07| 923.28
#2012-11-08| 916.61
#2012-11-09| 911.74
#2012-11-12| 908.46
#2012-11-13| 905.08
#2012-11-14| 889.14
#2012-11-15| 880.83
#2012-11-16| 876.98
#2012-11-19| 901.13
#2012-11-20| 903.49
#2012-11-21| 903.18
#2012-11-22| .
#2012-11-23| 921.77
#2012-11-26| 921.30
#2012-11-27| 918.66
#2012-11-28| 918.03
#2012-11-29| 930.01
#2012-11-30| 930.62
#2012-12-03| 928.50
#2012-12-04| 927.96
#2012-12-05| 926.63
#2012-12-06| 933.31
#2012-12-07| 934.84
#2012-12-10| 941.52
#2012-12-11| 948.86
#2012-12-12| 955.05
#2012-12-13| 952.46
#2012-12-14| 958.80
#2012-12-17| 964.34
#2012-12-18| 972.54
#2012-12-19| 975.18
#2012-12-20| 974.60
#2012-12-21| 965.26
#2012-12-24| 965.74
#2012-12-25| 966.23
#2012-12-26| 968.19
#2012-12-27| 971.43
#2012-12-28| 966.33
#2012-12-31| 973.82
#2013-01-01| 973.96
#2013-01-02| 999.86
#2013-01-03| 992.28
#2013-01-04| 991.87
#2013-01-07| 986.87
#2013-01-08| 981.74
#2013-01-09| 984.44
#2013-01-10| 992.89
#2013-01-11| 990.13
#2013-01-14| 989.20
#2013-01-15| 990.17
#2013-01-16| 982.70
#2013-01-17| 986.80
#2013-01-18| 987.75
#2013-01-21| 992.63
#2013-01-22| 996.67
#2013-01-23| 992.16
#2013-01-24| 993.36
#2013-01-25| 997.74
#2013-01-28| 989.15
#2013-01-29| 996.51
#2013-01-30| 994.73
#2013-01-31| 990.78
#2013-02-01|1004.01
#2013-02-04| 992.19
#2013-02-05| 989.31
#2013-02-06| 991.93
#2013-02-07| 987.39
#2013-02-08| 993.13
#2013-02-11| 985.54
#2013-02-12| 989.48
#2013-02-13| 993.26
#2013-02-14| 991.79
#2013-02-15| 982.78
#2013-02-18| 981.43
#2013-02-19| 987.31
#2013-02-20| 969.31
#2013-02-21| 948.96
#2013-02-22| 953.84
#2013-02-25| 953.19
#2013-02-26| 946.01
#2013-02-27| 954.72
#2013-02-28| 957.63
#2013-03-01| 946.48
#2013-03-04| 938.54
#2013-03-05| 948.84
#2013-03-06| 956.25
#2013-03-07| 957.35
#2013-03-08| 958.96
#2013-03-11| 961.81
#2013-03-12| 965.72
#2013-03-13| 959.59
#2013-03-14| 963.58
#2013-03-15| 969.24
#2013-03-18| 958.26
#2013-03-19| 948.69
#2013-03-20| 951.57
#2013-03-21| 946.00
#2013-03-22| 942.90
#2013-03-25| 934.95
#2013-03-26| 935.02
#2013-03-27| 932.91
#2013-03-28| 933.39
#2013-03-29| 933.29
#2013-04-01| 927.74
#2013-04-02| 921.97
#2013-04-03| 911.28
#2013-04-04| 908.88
#2013-04-05| 906.76
#2013-04-08| 910.60
#2013-04-09| 925.99
#2013-04-10| 932.95
#2013-04-11| 936.02
#2013-04-12| 920.71
#2013-04-15| 888.64
#2013-04-16| 891.38
#2013-04-17| 872.58
#2013-04-18| 871.09
#2013-04-19| 878.82
#2013-04-22| 881.70
#2013-04-23| 887.44
#2013-04-24| 905.35
#2013-04-25| 916.01
#2013-04-26| 912.01
#2013-04-29| 920.53
#2013-04-30| 924.96
#2013-05-01| 914.67
#2013-05-02| 911.44
#2013-05-03| 927.75
#2013-05-06| 929.13
#2013-05-07| 938.98
#2013-05-08| 954.86
#2013-05-09| 950.99
#2013-05-10| 943.42
#2013-05-13| 938.40
#2013-05-14| 939.38
#2013-05-15| 933.58
#2013-05-16| 934.19
#2013-05-17| 933.56
#2013-05-20| 938.24
#2013-05-21| 946.70
#2013-05-22| 946.65
#2013-05-23| 931.11
#2013-05-24| 929.16
#2013-05-27| 926.06
#2013-05-28| 928.96
#2013-05-29| 932.46
#2013-05-30| 939.29
#2013-05-31| 929.85
#2013-06-03| 930.84
#2013-06-04| 931.13
#2013-06-05| 916.48
#2013-06-06| 914.05
#2013-06-07| 915.15
#2013-06-10| 916.40
#2013-06-11| 906.13
#2013-06-12| 906.75
#2013-06-13| 907.95
#2013-06-14| 911.56
#2013-06-17| 917.52
#2013-06-18| 916.48
#2013-06-19| 915.92
#2013-06-20| 872.63
#2013-06-21| 867.48
#2013-06-24| 846.53
#2013-06-25| 851.43
#2013-06-26| 853.93
#2013-06-27| 857.10
#2013-06-28| 857.34
#2013-07-01| 864.83
#2013-07-02| 862.64
#2013-07-03| 856.77
#2013-07-04| 864.19
#2013-07-05| 852.18
#2013-07-08| 858.39
#2013-07-09| 870.57
#2013-07-10| 872.24
#2013-07-11| 897.82
#2013-07-12| 895.33
#2013-07-15| 896.14
#2013-07-16| 901.09
#2013-07-17| 906.75
#2013-07-18| 908.92
#2013-07-19| 909.46
#2013-07-22| 917.89
#2013-07-23| 925.71
#2013-07-24| 920.10
#2013-07-25| 916.02
#2013-07-26| 914.43
#2013-07-29| 913.52
#2013-07-30| 910.04
#2013-07-31| 904.29
#2013-08-01| 914.49
#2013-08-02| 920.09
#2013-08-05| 918.10
#2013-08-06| 911.39
#2013-08-07| 905.17
#2013-08-08| 923.54
#2013-08-09| 936.02
#2013-08-12| 943.30
#2013-08-13| 946.56
#2013-08-14| 952.07
#2013-08-15| 947.11
#2013-08-16| 948.69
#2013-08-19| 942.32
#2013-08-20| 941.14
#2013-08-21| 929.94
#2013-08-22| 938.35
#2013-08-23| 949.68
#2013-08-26| 950.47
#2013-08-27| 934.46
#2013-08-28| 923.53
#2013-08-29| 922.07
#2013-08-30| 915.35
#2013-09-02| 926.50
#2013-09-03| 932.21
#2013-09-04| 940.15
#2013-09-05| 936.34
#2013-09-06| 940.67
#2013-09-09| 951.15
#2013-09-10| 962.68
#2013-09-11| 967.76
#2013-09-12| 960.92
#2013-09-13| 958.53
#2013-09-16| 971.37
#2013-09-17| 968.75
#2013-09-18| 980.28
#2013-09-19| 993.83
#2013-09-20| 980.15
#2013-09-23| 976.25
#2013-09-24| 973.55
#2013-09-25| 977.86
#2013-09-26| 979.02
#2013-09-27| 974.31
#2013-09-30| 966.92
#2013-10-01| 965.30
#2013-10-02| 966.14
#2013-10-03| 960.33
#2013-10-04| 962.51
#2013-10-07| 954.05
#2013-10-08| 944.81
#2013-10-09| 940.42
#2013-10-10| 952.16
#2013-10-11| 959.99
#2013-10-14| 962.80
#2013-10-15| 968.67
#2013-10-16| 971.69
#2013-10-17| 986.15
#2013-10-18| 990.52
#2013-10-21| 994.11
#2013-10-22|1009.12
#2013-10-23|1003.17
#2013-10-24|1006.83
#2013-10-25|1006.17
#2013-10-28|1005.88
#2013-10-29|1003.59
#2013-10-30|1004.34
#2013-10-31| 993.78
#2013-11-01| 983.77
#2013-11-04| 994.85
#2013-11-05| 995.83
#2013-11-06|1003.38
#2013-11-07| 991.15
#2013-11-08| 992.93
#2013-11-11| 995.87
#2013-11-12| 991.60
#2013-11-13| 987.78
#2013-11-14| 998.44
#2013-11-15|1003.65
#2013-11-18|1003.64
#2013-11-19|1000.63
#2013-11-20| 995.77
#2013-11-21| 992.05
#2013-11-22| 991.51
#2013-11-25| 989.09
#2013-11-26| 983.75
#2013-11-27| 984.89
#2013-11-28| 991.92
#2013-11-29| 994.25
#2013-12-02| 986.54
#2013-12-03| 976.49
#2013-12-04| 974.73
#2013-12-05| 972.16
#2013-12-06| 981.08
#2013-12-09| 986.40
#2013-12-10| 987.67
#2013-12-11| 975.12
#2013-12-12| 964.36
#2013-12-13| 966.31
#2013-12-16| 973.41
#2013-12-17| 973.17
#2013-12-18| 981.61
#2013-12-19| 985.64
#2013-12-20| 990.67
#2013-12-23| 997.79
#2013-12-24|1002.28
#2013-12-25|1001.96
#2013-12-26|1004.98
#2013-12-27|1017.64
#2013-12-30|1018.96
#2013-12-31|1021.13
#2014-01-01|1021.17
#2014-01-02|1012.54
#2014-01-03|1012.17
#2014-01-06|1004.90
#2014-01-07|1001.85
#2014-01-08|1002.48
#2014-01-09| 992.53
#2014-01-10|1000.00
#2014-01-13| 998.72
#2014-01-14|1000.47
#2014-01-15|1007.90
#2014-01-16|1016.42
#2014-01-17|1022.11
#2014-01-20|1024.33
#2014-01-21|1021.14
#2014-01-22|1019.47
#2014-01-23|1012.44
#2014-01-24| 989.13
#2014-01-27| 980.81
#2014-01-28| 985.41
#2014-01-29| 992.87
#2014-01-30| 989.33
#2014-01-31| 983.66
#2014-02-03| 971.41
#2014-02-04| 965.49
#2014-02-05| 966.15
#2014-02-06| 980.61
#2014-02-07| 995.26
#2014-02-10|1001.68
#2014-02-11|1018.91
#2014-02-12|1021.96
#2014-02-13|1027.43
#2014-02-14|1036.63
#2014-02-17|1040.45
#2014-02-18|1046.21
#2014-02-19|1044.37
#2014-02-20|1042.08
#2014-02-21|1044.28
#2014-02-24|1043.64
#2014-02-25|1041.76
#2014-02-26|1038.54
#2014-02-27|1040.08
#2014-02-28|1047.03
#2014-03-03|1033.34
#2014-03-04|1045.55
#2014-03-05|1048.01
#2014-03-06|1056.62
#2014-03-07|1043.38
#2014-03-10|1031.95
#2014-03-11|1026.53
#2014-03-12|1021.85
#2014-03-13|1016.85
#2014-03-14|1013.47
#2014-03-17|1019.48
#2014-03-18|1024.86
#2014-03-19|1016.46
#2014-03-20|1009.26
#2014-03-21|1017.51
#2014-03-24|1009.14
#2014-03-25|1021.48
#2014-03-26|1019.94
#2014-03-27|1020.12
#2014-03-28|1027.87
#2014-03-31|1033.84
#2014-04-01|1037.85
#2014-04-02|1042.71
#2014-04-03|1038.96
#2014-04-04|1042.08
#2014-04-07|1030.77
#2014-04-08|1039.21
#2014-04-09|1043.26
#2014-04-10|1036.65
#2014-04-11|1023.15
#2014-04-14|1028.20
#2014-04-15|1022.87
#2014-04-16|1034.30
#2014-04-17|1037.24
#2014-04-18|1037.13
#2014-04-21|1036.85
#2014-04-22|1044.66
#2014-04-23|1044.42
#2014-04-24|1045.32
#2014-04-25|1041.66
#2014-04-28|1036.92
#2014-04-29|1044.90
#2014-04-30|1051.90
#2014-05-01|1048.90
#2014-05-02|1052.83
#2014-05-05|1052.94
#2014-05-06|1052.27
#2014-05-07|1051.96
#2014-05-08|1054.66
#2014-05-09|1049.49
#2014-05-12|1063.63
#2014-05-13|1066.22
#2014-05-14|1070.26
#2014-05-15|1062.13
#2014-05-16|1057.70
#2014-05-19|1057.89
#2014-05-20|1052.39
#2014-05-21|1052.78
#2014-05-22|1057.15
#2014-05-23|1061.70
#2014-05-26|1066.63
#2014-05-27|1063.97
#2014-05-28|1059.92
#2014-05-29|1064.37
#2014-05-30|1059.13
#2014-06-02|1061.39
#2014-06-03|1057.92
#2014-06-04|1060.34
#2014-06-05|1063.22
#2014-06-06|1069.05
#2014-06-09|1068.25
#2014-06-10|1067.08
#2014-06-11|1065.19
#2014-06-12|1059.96
#2014-06-13|1058.15
#2014-06-16|1059.93
#2014-06-17|1061.25
#2014-06-18|1069.71
#2014-06-19|1081.50
#2014-06-20|1080.69
#2014-06-23|1085.03
#2014-06-24|1079.80
#2014-06-25|1076.24
#2014-06-26|1075.62
#2014-06-27|1075.67
#2014-06-30|1081.48
#2014-07-01|1091.48
#2014-07-02|1095.23
#2014-07-03|1103.06
#2014-07-04|1104.25
#2014-07-07|1096.98
#2014-07-08|1091.59
#2014-07-09|1095.09
#2014-07-10|1082.58
#2014-07-11|1085.04
#2014-07-14|1091.25
#2014-07-15|1086.03
#2014-07-16|1098.41
#2014-07-17|1091.99
#2014-07-18|1093.13
#2014-07-21|1089.92
#2014-07-22|1098.05
#2014-07-23|1103.58
#2014-07-24|1102.87
#2014-07-25|1101.46
#2014-07-28|1104.36
#2014-07-29|1103.31
#2014-07-30|1095.88
#2014-07-31|1077.16
#2014-08-01|1067.80
#2014-08-04|1069.45
#2014-08-05|1064.39
#2014-08-06|1067.04
#2014-08-07|1059.66
#2014-08-08|1060.86
#2014-08-11|1072.59
#2014-08-12|1072.47
#2014-08-13|1076.00
#2014-08-14|1075.23
#2014-08-15|1073.41
#2014-08-18|1083.84
#2014-08-19|1084.43
#2014-08-20|1082.44
#2014-08-21|1081.25
#2014-08-22|1074.25
#2014-08-25|1078.35
#2014-08-26|1083.21
#2014-08-27|1083.79
#2014-08-28|1075.18
#2014-08-29|1077.96
#2014-09-01|1077.47
#2014-09-02|1074.62
#2014-09-03|1080.64
#2014-09-04|1076.26
#2014-09-05|1072.49
#2014-09-08|1066.45
#2014-09-09|1058.75
#2014-09-10|1056.19
#2014-09-11|1056.24
#2014-09-12|1052.68
#2014-09-15|1052.63
#2014-09-16|1053.57
#2014-09-17|1059.25
#2014-09-18|1063.92
#2014-09-19|1057.67
#2014-09-22|1045.59
#2014-09-23|1042.61
#2014-09-24|1047.70
#2014-09-25|1032.94
#2014-09-26|1030.53
#2014-09-29|1023.08
#2014-09-30|1018.55
#2014-10-01|1001.63
#2014-10-02| 992.25
#2014-10-03| 982.97
#2014-10-06| 990.05
#2014-10-07| 981.92
#2014-10-08| 982.07
#2014-10-09| 974.76
#2014-10-10| 949.90
#2014-10-13| 949.31
#2014-10-14| 953.69
#2014-10-15| 947.37
#2014-10-16| 950.90
#2014-10-17| 961.43
#2014-10-20| 966.75
#2014-10-21| 982.00
#2014-10-22| 977.72
#2014-10-23| 977.45
#2014-10-24| 976.82
#2014-10-27| 967.68
#2014-10-28| 981.23
#2014-10-29| 979.48
#2014-10-30| 971.25
#2014-10-31| 981.02
#2014-11-03| 970.87
#2014-11-04| 966.61
#2014-11-05| 971.47
#2014-11-06| 974.79
#2014-11-07| 982.55
#2014-11-10| 984.50
#2014-11-11| 985.37
#2014-11-12| 985.41
#2014-11-13| 985.54
#2014-11-14| 989.30
#2014-11-17| 990.06
#2014-11-18|1003.67
#2014-11-19| 995.98
#2014-11-20| 995.84
#2014-11-21|1013.59
#2014-11-24|1009.28
#2014-11-25|1011.74
#2014-11-26|1015.27
#2014-11-27|1010.44
#2014-11-28| 990.82
#2014-12-01| 984.43
#2014-12-02| 986.03
#2014-12-03| 995.00
#2014-12-04| 994.11
#2014-12-05| 991.14
#2014-12-08| 979.78
#2014-12-09| 977.91
#2014-12-10| 964.07
#2014-12-11| 955.70
#2014-12-12| 935.22
#2014-12-15| 916.24
#2014-12-16| 922.97
#2014-12-17| 934.42
#2014-12-18| 949.83
#2014-12-19| 958.86
#2014-12-22| 959.21
#2014-12-23| 960.11
#2014-12-24| 961.68
#2014-12-25| 961.17
#2014-12-26| 962.69
#2014-12-29| 966.68
#2014-12-30| 963.82
#2014-12-31| 959.24
#2015-01-01| 959.29
#2015-01-02| 956.03
#2015-01-05| 930.13
#2015-01-06| 926.65
#2015-01-07| 925.00
#2015-01-08| 947.58
#2015-01-09| 945.89
#2015-01-12| 943.94
#2015-01-13| 939.05
#2015-01-14| 920.49
#2015-01-15| 926.37
#2015-01-16| 936.77
#2015-01-19| 943.44
#2015-01-20| 947.43
#2015-01-21| 954.88
#2015-01-22| 960.73
#2015-01-23| 951.16
#2015-01-26| 956.22
#2015-01-27| 958.44
#2015-01-28| 952.92
#2015-01-29| 949.64
#2015-01-30| 951.98
#2015-02-02| 963.10
#2015-02-03| 978.56
#2015-02-04| 982.43
#2015-02-05| 993.05
#2015-02-06| 983.04
#2015-02-09| 984.49
#2015-02-10| 981.90
#2015-02-11| 976.29
#2015-02-12| 995.87
#2015-02-13|1011.83
#2015-02-16|1011.91
#2015-02-17|1009.39
#2015-02-18|1014.65
#2015-02-19|1014.40
#2015-02-20|1018.23
#2015-02-23|1015.80
#2015-02-24|1025.15
#2015-02-25|1028.26
#2015-02-26|1026.52
#2015-02-27|1026.93
#2015-03-02|1025.26
#2015-03-03|1018.10
#2015-03-04|1008.91
#2015-03-05|1009.71
#2015-03-06| 993.88
#2015-03-09| 992.44
#2015-03-10| 972.81
#2015-03-11| 974.61
#2015-03-12| 981.87
#2015-03-13| 972.30
#2015-03-16| 978.78
#2015-03-17| 973.33
#2015-03-18| 981.19
#2015-03-19| 976.04
#2015-03-20| 995.93
#2015-03-23|1003.31
#2015-03-24|1000.96
#2015-03-25| 997.98
#2015-03-26| 989.01
#2015-03-27| 983.79
#2015-03-30| 990.05
#2015-03-31| 978.70
#2015-04-01| 978.24
#2015-04-02| 980.70
#2015-04-03| 983.05
#2015-04-06| 991.75
#2015-04-07| 996.02
#2015-04-08| 994.71
#2015-04-09| 994.12
#2015-04-10| 997.31
#2015-04-13| 987.85
#2015-04-14| 998.06
#2015-04-15|1002.40
#2015-04-16|1001.41
#2015-04-17| 990.98
#2015-04-20| 998.54
#2015-04-21| 999.62
#2015-04-22| 997.19
#2015-04-23|1003.98
#2015-04-24|1015.98
#2015-04-27|1028.92
#2015-04-28|1031.45
#2015-04-29|1026.05
#2015-04-30|1015.05
#2015-05-01|1022.89
#2015-05-04|1028.08
#2015-05-05|1018.51
#2015-05-06|1022.00
#2015-05-07|1013.99
#2015-05-08|1033.37
#2015-05-11|1033.20
#2015-05-12|1030.20
#2015-05-13|1034.51
#2015-05-14|1039.88
#2015-05-15|1042.95
#2015-05-18|1036.29
#2015-05-19|1024.33
#2015-05-20|1023.36
#2015-05-21|1028.43
#2015-05-22|1023.36
#2015-05-25|1022.22
#2015-05-26|1006.61
#2015-05-27|1011.31
#2015-05-28|1010.49
#2015-05-29|1003.60
#2015-06-01| 999.89
#2015-06-02|1009.49
#2015-06-03|1016.26
#2015-06-04|1002.87
#2015-06-05| 988.05
#2015-06-08| 983.50
#2015-06-09| 984.73
#2015-06-10|1002.67
#2015-06-11|1001.44
#2015-06-12| 995.76
#2015-06-15| 986.15
#2015-06-16| 987.49
#2015-06-17| 985.71
#2015-06-18|1001.69
#2015-06-19| 995.07
#2015-06-22|1008.70
#2015-06-23|1007.42
#2015-06-24|1002.02
#2015-06-25| 999.05
#2015-06-26| 992.40
#2015-06-29| 970.53
#2015-06-30| 962.95
#2015-07-01| 963.99
#2015-07-02| 962.13
#2015-07-03| 959.38
#2015-07-06| 945.26
#2015-07-07| 926.70
#2015-07-08| 918.17
#2015-07-09| 926.66
#2015-07-10| 944.00
#2015-07-13| 951.29
#2015-07-14| 958.05
#2015-07-15| 952.76
#2015-07-16| 954.49
#2015-07-17| 946.26
#2015-07-20| 938.12
#2015-07-21| 936.67
#2015-07-22| 922.37
#2015-07-23| 914.67
#2015-07-24| 897.95
#2015-07-27| 888.13
#2015-07-28| 896.59
#2015-07-29| 906.77
#2015-07-30| 905.22
#2015-07-31| 912.80
#2015-08-03| 904.26
#2015-08-04| 904.87
#2015-08-05| 911.04
#2015-08-06| 911.26
#2015-08-07| 905.60
#2015-08-10| 921.21
#2015-08-11| 903.76
#2015-08-12| 896.64
#2015-08-13| 894.14
#2015-08-14| 893.33
#2015-08-17| 894.79
#2015-08-18| 889.14
#2015-08-19| 872.60
#2015-08-20| 865.75
#2015-08-21| 846.90
#2015-08-24| 810.78
#2015-08-25| 813.48
#2015-08-26| 811.11
#2015-08-27| 835.33
#2015-08-28| 847.42
#2015-08-31| 841.53
#2015-09-01| 815.17
#2015-09-02| 815.73
#2015-09-03| 824.33
#2015-09-04| 804.32
#2015-09-07| 808.69
#2015-09-08| 824.90
#2015-09-09| 833.47
#2015-09-10| 827.29
#2015-09-11| 825.17
#2015-09-14| 820.20
#2015-09-15| 823.13
#2015-09-16| 837.67
#2015-09-17| 835.00
#2015-09-18| 820.90
#2015-09-21| 815.00
#2015-09-22| 792.40
#2015-09-23| 784.79
#2015-09-24| 781.36
#2015-09-25| 785.03
#2015-09-28| 762.37
#2015-09-29| 758.81
#2015-09-30| 776.06
#2015-10-01| 780.04
#2015-10-02| 793.37
#2015-10-05| 816.12
#2015-10-06| 828.52
#2015-10-07| 843.35
#2015-10-08| 850.74
#2015-10-09| 865.46
#2015-10-12| 860.80
#2015-10-13| 851.59
#2015-10-14| 852.38
#2015-10-15| 859.53
#2015-10-16| 858.05
#2015-10-19| 848.06
#2015-10-20| 846.99
#2015-10-21| 847.16
#2015-10-22| 858.35
#2015-10-23| 869.82
#2015-10-26| 867.57
#2015-10-27| 855.71
#2015-10-28| 864.47
#2015-10-29| 856.08
#2015-10-30| 858.97
#2015-11-02| 861.07
#2015-11-03| 865.66
#2015-11-04| 861.75
#2015-11-05| 855.66
#2015-11-06| 848.38
#2015-11-09| 841.34
#2015-11-10| 835.57
#2015-11-11| 838.16
#2015-11-12| 823.98
#2015-11-13| 823.54
#2015-11-16| 825.48
#2015-11-17| 832.64
#2015-11-18| 836.00
#2015-11-19| 847.41
#2015-11-20| 845.03
#2015-11-23| 840.25
#2015-11-24| 840.19
#2015-11-25| 840.06
#2015-11-26| 844.93
#2015-11-27| 836.14
#2015-11-30| 837.58
#2015-12-01| 839.25
#2015-12-02| 828.35
#2015-12-03| 820.92
#2015-12-04| 824.02
#2015-12-07| 817.19
#2015-12-08| 796.57
#2015-12-09| 808.31
#2015-12-10| 807.28
#2015-12-11| 793.12
#2015-12-14| 778.38
#2015-12-15| 781.13
#2015-12-16| 792.04
#2015-12-17| 785.65
#2015-12-18| 779.77
#2015-12-21| 781.03
#2015-12-22| 788.79
#2015-12-23| 806.84
#2015-12-24| 811.85
#2015-12-25| 811.03
#2015-12-28| 808.76
#2015-12-29| 812.40
#2015-12-30| 804.38
#2015-12-31| 799.46
#2016-01-01| 799.46
#2016-01-04| 780.24
#2016-01-05| 777.59
#2016-01-06| 762.36
#2016-01-07| 743.13
#2016-01-08| 736.55
#2016-01-11| 724.61
#2016-01-12| 721.16
#2016-01-13| 720.36
#2016-01-14| 718.35
#2016-01-15| 705.49
#2016-01-18| 699.25
#2016-01-19| 700.70
#2016-01-20| 685.52
#2016-01-21| 693.58
#2016-01-22| 711.08
#2016-01-25| 704.17
#2016-01-26| 711.00
#2016-01-27| 711.29
#2016-01-28| 710.46
#2016-01-29| 719.91
#2016-02-01| 723.62
#2016-02-02| 710.02
#2016-02-03| 722.32
#2016-02-04| 746.87
#2016-02-05| 743.44
#2016-02-08| 732.97
#2016-02-09| 725.99
#2016-02-10| 721.76
#2016-02-11| 713.63
#2016-02-12| 722.87
#2016-02-15| 735.58
#2016-02-16| 737.33
#2016-02-17| 752.84
#2016-02-18| 759.63
#2016-02-19| 752.75
#2016-02-22| 767.16
#2016-02-23| 755.81
#2016-02-24| 744.44
#2016-02-25| 752.49
#2016-02-26| 757.66
#2016-02-29| 756.54
#2016-03-01| 768.30
#2016-03-02| 780.91
#2016-03-03| 791.64
#2016-03-04| 807.37
#2016-03-07| 817.48
#2016-03-08| 799.53
#2016-03-09| 801.21
#2016-03-10| 800.59
#2016-03-11| 816.20
#2016-03-14| 818.43
#2016-03-15| 808.10
#2016-03-16| 812.37
#2016-03-17| 837.95
#2016-03-18| 840.22
#2016-03-21| 840.04
#2016-03-22| 840.33
#2016-03-23| 827.13
#2016-03-24| 818.33
#2016-03-25| 819.85
#2016-03-28| 824.08
#2016-03-29| 825.29
#2016-03-30| 842.32
#2016-03-31| 837.63
#2016-04-01| 825.59
#2016-04-04| 825.47
#2016-04-05| 810.18
#2016-04-06| 814.98
#2016-04-07| 810.23
#2016-04-08| 822.70
#2016-04-11| 835.10
#2016-04-12| 845.42
#2016-04-13| 865.47
#2016-04-14| 870.53
#2016-04-15| 872.81
#2016-04-18| 874.51
#2016-04-19| 901.77
#2016-04-20| 907.28
#2016-04-21| 907.31
#2016-04-22| 900.66
#2016-04-25| 891.98
#2016-04-26| 890.37
#2016-04-27| 892.58
#2016-04-28| 898.62
#2016-04-29| 902.96
#2016-05-02| 903.60
#2016-05-03| 884.08
#2016-05-04| 865.34
#2016-05-05| 863.68
#2016-05-06| 867.39
#2016-05-09| 848.02
#2016-05-10| 858.32
#2016-05-11| 864.57
#2016-05-12| 855.79
#2016-05-13| 848.30
#2016-05-16| 859.48
#2016-05-17| 864.73
#2016-05-18| 852.81
#2016-05-19| 836.32
#2016-05-20| 841.55
#2016-05-23| 837.83
#2016-05-24| 839.59
#2016-05-25| 849.62
#2016-05-26| 852.81
#2016-05-27| 848.97
#2016-05-30| 848.76
#2016-05-31| 847.09
#2016-06-01| 844.38
#2016-06-02| 843.79
#2016-06-03| 858.86
#2016-06-06| 873.37
#2016-06-07| 882.09
#2016-06-08| 889.11
#2016-06-09| 876.98
#2016-06-10| 861.97
#2016-06-13| 852.03
#2016-06-14| 836.51
#2016-06-15| 847.03
#2016-06-16| 837.96
#2016-06-17| 848.90
#2016-06-20| 871.95
#2016-06-21| 867.64
#2016-06-22| 868.87
#2016-06-23| 885.75
#2016-06-24| 835.66
#2016-06-27| 812.21
#2016-06-28| 822.42
#2016-06-29| 844.03
#2016-06-30| 856.78
#2016-07-01| 867.63
#2016-07-04| 875.45
#2016-07-05| 861.31
#2016-07-06| 852.42
#2016-07-07| 855.04
#2016-07-08| 865.99
#2016-07-11| 883.93
#2016-07-12| 896.45
#2016-07-13| 904.08
#2016-07-14| 910.76
#2016-07-15| 911.30
#2016-07-18| 912.07
#2016-07-19| 899.09
#2016-07-20| 891.65
#2016-07-21| 895.92
#2016-07-22| 891.22
#2016-07-25| 889.93
#2016-07-26| 896.34
#2016-07-27| 905.01
#2016-07-28| 906.94
#2016-07-29| 913.86
#2016-08-01| 912.02
#2016-08-02| 908.77
#2016-08-03| 904.03
#2016-08-04| 908.02
#2016-08-05| 911.70
#2016-08-08| 920.42
#2016-08-09| 931.74
#2016-08-10| 932.66
#2016-08-11| 936.59
#2016-08-12| 934.01
#2016-08-15| 934.51
#2016-08-16| 939.18
#2016-08-17| 936.59
#2016-08-18| 945.17
#2016-08-19| 943.17
#2016-08-22| 938.61
#2016-08-23| 944.44
#2016-08-24| 933.39
#2016-08-25| 930.97
#2016-08-26| 935.08
#2016-08-29| 932.44
#2016-08-30| 928.33
#2016-08-31| 919.64
#2016-09-01| 923.28
#2016-09-02| 930.07
#2016-09-05| 933.81
#2016-09-06| 942.50
#2016-09-07| 945.77
#2016-09-08| 937.14
#2016-09-09| 917.49
#2016-09-12| 907.53
#2016-09-13| 898.33
#2016-09-14| 895.58
#2016-09-15| 899.24
#2016-09-16| 892.34
#2016-09-19| 902.20
#2016-09-20| 902.22
#2016-09-21| 917.96
#2016-09-22| 935.36
#2016-09-23| 929.04
#2016-09-26| 923.23
#2016-09-27| 921.59
#2016-09-28| 929.78
#2016-09-29| 938.91
#2016-09-30| 937.25
#2016-10-03| 937.15
#2016-10-04| 927.80
#2016-10-05| 927.37
#2016-10-06| 925.12
#2016-10-07| 920.40
#2016-10-10| 925.96
#2016-10-11| 913.76
#2016-10-12| 910.93
#2016-10-13| 903.30
#2016-10-14| 904.88
#2016-10-17| 904.11
#2016-10-18| 918.46
#2016-10-19| 925.96
#2016-10-20| 924.31
#2016-10-21| 923.33
#2016-10-24| 924.21
#2016-10-25| 929.72
#2016-10-26| 926.58
#2016-10-27| 921.00
#2016-10-28| 926.73
#2016-10-31| 932.20
#2016-11-01| 932.13
#2016-11-02| 927.56
#2016-11-03| 925.56
#2016-11-04| 922.20
#2016-11-07| 929.55
#2016-11-08| 936.13
#2016-11-09| 943.81
#2016-11-10| 956.82
#2016-11-11| 946.25
#2016-11-14| 945.35
#2016-11-15| 943.78
#2016-11-16| 936.64
#2016-11-17| 939.17
#2016-11-18| 926.59
#2016-11-21| 936.59
#2016-11-22| 947.58
#2016-11-23| 946.23
#2016-11-24| 950.23
#2016-11-25| 953.50
#2016-11-28| 952.01
#2016-11-29| 948.69
#2016-11-30| 945.96
#2016-12-01| 951.40
#2016-12-02| 953.08
#2016-12-05| 965.73
#2016-12-06| 969.46
#2016-12-07| 988.62
#2016-12-08| 996.84
#2016-12-09| 991.10
#2016-12-12| 991.97
#2016-12-13| 989.36
#2016-12-14| 982.06
#2016-12-15| 961.82
#2016-12-16| 959.26
#2016-12-19| 959.47
#2016-12-20| 957.74
#2016-12-21| 960.62
#2016-12-22| 958.78
#2016-12-23| 957.77
#2016-12-26| 956.46
#2016-12-27| 957.58
#2016-12-28| 962.63
#2016-12-29| 968.97
#2016-12-30| 966.94
#2017-01-02| 969.05
#2017-01-03| 968.86
#2017-01-04| 983.71
#2017-01-05| 995.21
#2017-01-06| 987.10
#2017-01-09| 983.98
#2017-01-10| 994.60
#2017-01-11|1000.86
#2017-01-12|1011.12
#2017-01-13|1013.79
#2017-01-16|1011.99
#2017-01-17|1014.01
#2017-01-18|1021.03
#2017-01-19|1014.48
#2017-01-20|1020.90
#2017-01-23|1028.19
#2017-01-24|1046.15
#2017-01-25|1053.64
#2017-01-26|1049.83
#2017-01-27|1050.46
#2017-01-30|1041.74
#2017-01-31|1039.79
#2017-02-01|1046.10
#2017-02-02|1049.29
#2017-02-03|1040.37
#2017-02-06|1034.97
#2017-02-07|1037.20
#2017-02-08|1038.97
#2017-02-09|1035.88
#2017-02-10|1049.94
#2017-02-13|1060.59
#2017-02-14|1055.49
#2017-02-15|1059.15
#2017-02-16|1063.77
#2017-02-17|1058.32
#2017-02-20|1060.95
#2017-02-21|1063.86
#2017-02-22|1057.63
#2017-02-23|1051.56
#2017-02-24|1037.46
#2017-02-27|1034.05
#2017-02-28|1032.84
#2017-03-01|1044.48
#2017-03-02|1037.47
#2017-03-03|1034.31
#2017-03-06|1029.83
#2017-03-07|1024.59
#2017-03-08|1018.12
#2017-03-09|1010.34
#2017-03-10|1014.82
#2017-03-13|1023.92
#2017-03-14|1018.78
#2017-03-15|1030.24
#2017-03-16|1049.41
#2017-03-17|1050.99
#2017-03-20|1052.79
#2017-03-21|1043.63
#2017-03-22|1037.17
#2017-03-23|1039.74
#2017-03-24|1037.96
#2017-03-27|1032.06
#2017-03-28|1042.64
#2017-03-29|1042.48
#2017-03-30|1046.88
#2017-03-31|1041.75
#2017-04-03|1040.56
#2017-04-04|1042.60
#2017-04-05|1044.84
#2017-04-06|1042.56
#2017-04-07|1041.65
#2017-04-10|1044.99
#2017-04-11|1048.20
#2017-04-12|1037.03
#2017-04-13|1029.02
#2017-04-14|1029.04
#2017-04-17|1033.67
#2017-04-18|1020.74
#2017-04-19|1019.84
#2017-04-20|1026.63
#2017-04-21|1026.37
#2017-04-24|1047.35
#2017-04-25|1051.36
#2017-04-26|1050.71
#2017-04-27|1044.58
#2017-04-28|1043.81
#2017-05-01|1044.22
#2017-05-02|1042.09
#2017-05-03|1032.59
#2017-05-04|1027.65
#2017-05-05|1037.96
#2017-05-08|1033.82
#2017-05-09|1032.84
#2017-05-10|1037.25
#2017-05-11|1036.66
#2017-05-12|1037.61
#2017-05-15|1045.23
#2017-05-16|1053.81
#2017-05-17|1046.40
#2017-05-18|1040.38
#2017-05-19|1054.17
#2017-05-22|1061.82
#2017-05-23|1060.39
#2017-05-24|1057.34
#2017-05-25|1057.10
#2017-05-26|1054.08
#2017-05-29|1053.94
#2017-05-30|1052.69
#2017-05-31|1050.51
#2017-06-01|1054.98
#2017-06-02|1065.23
#2017-06-05|1059.83
#2017-06-06|1060.44
#2017-06-07|1057.97
#2017-06-08|1058.67
#2017-06-09|1065.99
#2017-06-12|1062.58
#2017-06-13|1069.19
#2017-06-14|1064.90
#2017-06-15|1041.84
#2017-06-16|1046.72
#2017-06-19|1055.46
#2017-06-20|1044.62
#2017-06-21|1041.35
#2017-06-22|1044.82
#2017-06-23|1050.21
#2017-06-26|1050.29
#2017-06-27|1053.22
#2017-06-28|1064.68
#2017-06-29|1064.30
#2017-06-30|1060.41
#2017-07-03|1070.36
#2017-07-04|1068.24
#2017-07-05|1069.42
#2017-07-06|1064.91
#2017-07-07|1061.89
#2017-07-10|1070.10
#2017-07-11|1076.54
#2017-07-12|1088.52
#2017-07-13|1093.80
#2017-07-14|1105.91
#2017-07-17|1111.50
#2017-07-18|1110.36
#2017-07-19|1115.01
#2017-07-20|1116.01
#2017-07-21|1109.42
#2017-07-24|1106.67
#2017-07-25|1117.14
#2017-07-26|1118.63
#2017-07-27|1118.68
#2017-07-28|1115.32
#2017-07-31|1122.78
#2017-08-01|1128.21
#2017-08-02|1124.77
#2017-08-03|1122.96
#2017-08-04|1121.65
#2017-08-07|1130.57
#2017-08-08|1124.93
#2017-08-09|1118.85
#2017-08-10|1112.16
#2017-08-11|1104.59
#2017-08-14|1111.92
#2017-08-15|1104.51
#2017-08-16|1117.50
#2017-08-17|1117.44
#2017-08-18|1112.04
#2017-08-21|1116.54
#2017-08-22|1126.71
#2017-08-23|1130.45
#2017-08-24|1133.29
#2017-08-25|1140.10
#2017-08-28|1145.02
#2017-08-29|1144.25
#2017-08-30|1142.16
#2017-08-31|1150.02
#2017-09-01|1160.12
#2017-09-04|1158.03
#2017-09-05|1156.79
#2017-09-06|1160.05
#2017-09-07|1171.15
#2017-09-08|1166.68
#2017-09-11|1173.18
#2017-09-12|1180.25
#2017-09-13|1171.36
#2017-09-14|1166.46
#2017-09-15|1164.88
#2017-09-18|1169.73
#2017-09-19|1176.11
#2017-09-20|1178.20
#2017-09-21|1168.40
#2017-09-22|1168.07
#2017-09-25|1163.51
#2017-09-26|1156.27
#2017-09-27|1156.96
#2017-09-28|1162.72
#2017-09-29|1168.05
#2017-10-02|1173.47
#2017-10-03|1179.92
#2017-10-04|1185.30
#2017-10-05|1186.07
#2017-10-06|1184.86
#2017-10-09|1182.85
#2017-10-10|1189.64
#2017-10-11|1184.80
#2017-10-12|1186.69
#2017-10-13|1199.39
#2017-10-16|1203.34
#2017-10-17|1196.16
#2017-10-18|1194.03
#2017-10-19|1199.51
#2017-10-20|1199.73
#2017-10-23|1201.33
#2017-10-24|1202.78
#2017-10-25|1201.97
#2017-10-26|1198.87
#2017-10-27|1195.45
#2017-10-30|1200.41
#2017-10-31|1198.72
#2017-11-01|1214.23
#2017-11-02|1221.20
#2017-11-03|1220.68
#2017-11-06|1223.52
#2017-11-07|1223.11
#2017-11-08|1227.00
#2017-11-09|1214.36
#2017-11-10|1212.45
#2017-11-13|1205.57
#2017-11-14|1197.94
#2017-11-15|1185.63
#2017-11-16|1193.04
#2017-11-17|1193.64
#2017-11-20|1195.79
#2017-11-21|1205.59
#2017-11-22|1209.41
#2017-11-23|1215.63
#2017-11-24|1221.87
#2017-11-27|1213.15
#2017-11-28|1207.79
#2017-11-29|1206.24
#2017-11-30|1206.90
#2017-12-01|1200.41
#2017-12-04|1208.01
#2017-12-05|1200.76
#2017-12-06|1188.97
#2017-12-07|1189.96
#2017-12-08|1195.28
#2017-12-11|1204.42
#2017-12-12|1204.76
#2017-12-13|1208.84
#2017-12-14|1207.26
#2017-12-15|1211.17
#2017-12-18|1232.56
#2017-12-19|1228.32
#2017-12-20|1235.68
#2017-12-21|1241.18
#2017-12-22|1241.43
#2017-12-25|1242.22
#2017-12-26|1243.93
#2017-12-27|1252.62
#2017-12-28|1259.25
#2017-12-29|1261.62
#2018-01-01|1261.61
#2018-01-02|1274.92
#2018-01-03|1278.33
#2018-01-04|1294.90
#2018-01-05|1304.90
#2018-01-08|1307.90
#2018-01-09|1310.94
#2018-01-10|1309.80
#2018-01-11|1318.32
#2018-01-12|1331.33
#2018-01-15|1343.20
#2018-01-16|1330.59
#2018-01-17|1324.19
#2018-01-18|1322.77
#2018-01-19|1330.89
#2018-01-22|1331.50
#2018-01-23|1333.14
#2018-01-24|1341.84
#2018-01-25|1348.14
#2018-01-26|1347.68
#2018-01-29|1345.37
#2018-01-30|1330.01
#2018-01-31|1327.73
#2018-02-01|1325.42
#2018-02-02|1292.49
#2018-02-05|1268.45
#2018-02-06|1244.98
#2018-02-07|1246.10
#2018-02-08|1220.30
#2018-02-09|1209.69
#2018-02-12|1229.81
#2018-02-13|1237.15
#2018-02-14|1258.08
#2018-02-15|1275.24
#2018-02-16|1278.79
#2018-02-19|1276.99
#2018-02-20|1271.29
#2018-02-21|1268.71
#2018-02-22|1268.73
#2018-02-23|1276.64
#2018-02-26|1284.17
#2018-02-27|1276.10
#2018-02-28|1254.04
#2018-03-01|1236.44
#2018-03-02|1223.94
#2018-03-05|1229.60
#2018-03-06|1246.64
#2018-03-07|1243.79
#2018-03-08|1243.40
#2018-03-09|1250.74
#2018-03-12|1260.04
#2018-03-13|1257.19
#2018-03-14|1250.77
#2018-03-15|1247.55
#2018-03-16|1247.87
#2018-03-19|1232.84
#2018-03-20|1229.25
#2018-03-21|1241.39
#2018-03-22|1222.06
#2018-03-23|1199.56
#2018-03-26|1208.79
#2018-03-27|1216.71
#2018-03-28|1199.50
#2018-03-29|1209.30
#2018-03-30|1210.68
#2018-04-02|1203.27
#2018-04-03|1206.69
#2018-04-04|1199.18
#2018-04-05|1218.10
#2018-04-06|1204.47
#2018-04-09|1204.40
#2018-04-10|1229.47
#2018-04-11|1228.48
#2018-04-12|1233.21
#2018-04-13|1241.03
#2018-04-16|1244.35
#2018-04-17|1254.23
#2018-04-18|1276.90
#2018-04-19|1279.30
#2018-04-20|1268.15
#2018-04-23|1261.15
#2018-04-24|1251.33
#2018-04-25|1238.40
#2018-04-26|1241.02
#2018-04-27|1241.19
#2018-04-30|1232.50
#2018-05-01|1224.43
#2018-05-02|1233.19
#2018-05-03|1232.32
#2018-05-04|1242.27
#2018-05-07|1246.90
#2018-05-08|1240.95
#2018-05-09|1254.31
#2018-05-10|1266.85
#2018-05-11|1276.63
#2018-05-14|1282.62
#2018-05-15|1271.81
#2018-05-16|1283.97
#2018-05-17|1292.16
#2018-05-18|1287.36
#2018-05-21|1290.54
#2018-05-22|1289.92
#2018-05-23|1273.44
#2018-05-24|1268.39
#2018-05-25|1259.15
#2018-05-28|1255.38
#2018-05-29|1238.75
#2018-05-30|1244.93
#2018-05-31|1244.86
#2018-06-01|1256.35
#2018-06-04|1267.02
#2018-06-05|1270.71
#2018-06-06|1293.90
#2018-06-07|1294.86
#2018-06-08|1288.81
#2018-06-11|1293.79
#2018-06-12|1285.49
#2018-06-13|1281.86
#2018-06-14|1277.06
#2018-06-15|1258.10
#2018-06-18|1247.74
#2018-06-19|1220.70
#2018-06-20|1219.91
#2018-06-21|1212.50
#2018-06-22|1225.56
#2018-06-25|1206.85
#2018-06-26|1208.52
#2018-06-27|1207.27
#2018-06-28|1203.35
#2018-06-29|1216.32
#2018-07-02|1198.53
#2018-07-03|1196.24
#2018-07-04|1191.16
#2018-07-05|1201.54
#2018-07-06|1211.47
#2018-07-09|1225.25
#2018-07-10|1229.53
#2018-07-11|1204.58
#2018-07-12|1203.69
#2018-07-13|1205.49
#2018-07-16|1200.20
#2018-07-17|1209.20
#2018-07-18|1216.72
#2018-07-19|1204.77
#2018-07-20|1200.79
#2018-07-23|1194.86
#2018-07-24|1217.78
#2018-07-25|1222.90
#2018-07-26|1230.74
#2018-07-27|1232.72
#2018-07-30|1230.67
#2018-07-31|1238.82
#2018-08-01|1233.95
#2018-08-02|1213.57
#2018-08-03|1219.13
#2018-08-06|1217.01
#2018-08-07|1223.07
#2018-08-08|1222.60
#2018-08-09|1226.66
#2018-08-10|1202.26
#2018-08-13|1188.37
#2018-08-14|1191.16
#2018-08-15|1161.66
#2018-08-16|1167.21
#2018-08-17|1171.96
#2018-08-20|1181.32
#2018-08-21|1186.97
#2018-08-22|1191.90
#2018-08-23|1182.33
#2018-08-24|1195.83
#2018-08-27|1211.61
#2018-08-28|1218.67
#2018-08-29|1221.82
#2018-08-30|1211.78
#2018-08-31|1200.08
#2018-09-03|1195.92
#2018-09-04|1179.13
#2018-09-05|1276.80
#2018-09-06|1173.86
#2018-09-07|1166.58
#2018-09-10|1164.12
#2018-09-11|1160.09
#2018-09-12|1165.64
#2018-09-13|1173.26
#2018-09-14|1180.50
#2018-09-17|1184.57
#2018-09-18|1192.66
#2018-09-19|1211.17
#2018-09-20|1225.31
#2018-09-21|1235.33
#2018-09-24|1226.55
#2018-09-25|1231.46
#2018-09-26|1224.85
#2018-09-27|1214.09
#2018-09-28|1209.74
#2018-10-01|1213.03
#2018-10-02|1216.02
#2018-10-03|1212.91
#2018-10-04|1204.53
#2018-10-05|1189.31
#2018-10-08|1181.63
#2018-10-09|1165.65
#2018-10-10|1141.31
#2018-10-11|1124.39
#2018-10-12|1129.79
#2018-10-15|1128.31
#2018-10-16|1142.00
#2018-10-17|1136.44
#2018-10-18|1121.29
#2018-10-19|1114.35
#2018-10-22|1107.78
#2018-10-23|1085.01
#2018-10-24|1059.53
#2018-10-25|1058.18
#2018-10-26|1055.17
#2018-10-29|1058.26
#2018-10-30|1066.46
#2018-10-31|1083.73
#2018-11-01|1110.82
#2018-11-02|1120.97
#2018-11-05|1117.48
#2018-11-06|1122.34
#2018-11-07|1136.20
#2018-11-08|1133.59
#2018-11-09|1114.74
#2018-11-12|1100.60
#2018-11-13|1094.93
#2018-11-14|1091.56
#2018-11-15|1100.26
#2018-11-16|1106.88
#2018-11-19|1099.83
#2018-11-20|1077.79
#2018-11-21|1083.46
#2018-11-22|1079.00
#2018-11-23|1066.49
#2018-11-26|1069.94
#2018-11-27|1057.39
#2018-11-28|1063.54
#2018-11-29|1075.75
#2018-11-30|1074.21
#2018-12-03|1099.21
#2018-12-04|1078.39
#2018-12-05|1069.16
#2018-12-06|1047.08
#2018-12-07|1040.99
#2018-12-10|1024.72
#2018-12-11|1026.71
#2018-12-12|1044.39
#2018-12-13|1043.75
#2018-12-14|1029.79
#2018-12-17|1025.85
#2018-12-18|1026.41
#2018-12-19|1026.62
#2018-12-20|1008.89
#2018-12-21|1007.50
#2018-12-24|1001.60
#2018-12-25| 996.21
#2018-12-26|1011.50
#2018-12-27|1018.80
#2018-12-28|1022.86
#2018-12-31|1030.96
#2019-01-01|1030.98
#2019-01-02|1023.32
#2019-01-03|1009.49
#2019-01-04|1039.12
#2019-01-07|1051.16
#2019-01-08|1059.00
#2019-01-09|1071.17
#2019-01-10|1074.18
#2019-01-11|1071.67
#2019-01-14|1066.36
#2019-01-15|1067.62
#2019-01-16|1069.07
#2019-01-17|1078.19
#2019-01-18|1093.00
#2019-01-21|1093.68
#2019-01-22|1079.49
#2019-01-23|1074.55
#2019-01-24|1074.42
#2019-01-25|1099.82
#2019-01-28|1097.99
#2019-01-29|1107.87
#2019-01-30|1122.78
#2019-01-31|1122.20
#2019-02-01|1122.32
#2019-02-04|1122.61
#2019-02-05|1130.82
#2019-02-06|1128.02
#2019-02-07|1109.77
#2019-02-08|1096.00
#2019-02-11|1096.88
#2019-02-12|1112.99
#2019-02-13|1119.23
#2019-02-14|1117.05
#2019-02-15|1127.72
#2019-02-18|1135.71
#2019-02-19|1141.64
#2019-02-20|1160.90
#2019-02-21|1152.28
#2019-02-22|1158.02
#2019-02-25|1163.12
#2019-02-26|1163.33
#2019-02-27|1161.95
#2019-02-28|1148.00
#2019-03-01|1149.53
#2019-03-04|1152.64
#2019-03-05|1147.06
#2019-03-06|1149.12
#2019-03-07|1137.47
#2019-03-08|1127.58
#2019-03-11|1139.68
#2019-03-12|1148.10
#2019-03-13|1155.39
#2019-03-14|1147.24
#2019-03-15|1150.67
#2019-03-18|1157.49
#2019-03-19|1163.03
#2019-03-20|1155.86
#2019-03-21|1166.00
#2019-03-22|1145.53
#2019-03-25|1139.84
#2019-03-26|1147.49
#2019-03-27|1145.74
#2019-03-28|1147.22
#2019-03-29|1154.43
#2019-04-01|1176.85
#2019-04-02|1177.59
#2019-04-03|1197.56
#2019-04-04|1196.59
#2019-04-05|1202.35
#2019-04-08|1206.73
#2019-04-09|1201.47
#2019-04-10|1203.79
#2019-04-11|1199.05
#2019-04-12|1209.54
#2019-04-15|1209.25
#2019-04-16|1210.46
#2019-04-17|1205.94
#2019-04-18|1202.10
#2019-04-19|1202.22
#2019-04-22|1196.84
#2019-04-23|1194.91
#2019-04-24|1182.09
#2019-04-25|1172.08
#2019-04-26|1174.06
#2019-04-29|1172.06
#2019-04-30|1169.67
#2019-05-01|1161.96
#2019-05-02|1147.66
#2019-05-03|1157.89
#2019-05-06|1147.21
#2019-05-07|1129.39
#2019-05-08|1123.77
#2019-05-09|1108.57
#2019-05-10|1112.00
#2019-05-13|1092.81
#2019-05-14|1100.51
#2019-05-15|1102.29
#2019-05-16|1110.47
#2019-05-17|1107.51
#2019-05-20|1097.46
#2019-05-21|1102.50
#2019-05-22|1095.81
#2019-05-23|1079.50
#2019-05-24|1086.90
#2019-05-27|1089.57
#2019-05-28|1089.10
#2019-05-29|1078.95
#2019-05-30|1078.03
#2019-05-31|1073.14
#2019-06-03|1091.35
#2019-06-04|1110.48
#2019-06-05|1114.86
#2019-06-06|1115.51
#2019-06-07|1126.18
#2019-06-10|1129.75
#2019-06-11|1144.08
#2019-06-12|1148.38
#2019-06-13|1150.03
#2019-06-14|1146.95
#2019-06-17|1138.67
#2019-06-18|1151.79
#2019-06-19|1157.62
#2019-06-20|1173.33
#2019-06-21|1175.01
#2019-06-24|1181.83
#2019-06-25|1182.83
#2019-06-26|1180.44
#2019-06-27|1187.17
#2019-06-28|1196.08
#2019-07-01|1199.76
#2019-07-02|1196.88
#2019-07-03|1197.52
#2019-07-04|1196.29
#2019-07-05|1180.26
#2019-07-08|1172.96
#2019-07-09|1158.56
#2019-07-10|1160.09
#2019-07-11|1161.12
#2019-07-12|1169.47
#2019-07-15|1174.55
#2019-07-16|1177.34
#2019-07-17|1174.41
#2019-07-18|1168.46
#2019-07-19|1178.96
#2019-07-22|1181.55
#2019-07-23|1193.06
#2019-07-24|1192.15
#2019-07-25|1182.29
#2019-07-26|1175.86
#2019-07-29|1174.06
#2019-07-30|1175.36
#2019-07-31|1168.22
#2019-08-01|1153.01
#2019-08-02|1123.79
#2019-08-05|1100.82
#2019-08-06|1097.82
#2019-08-07|1101.24
#2019-08-08|1124.59
#2019-08-09|1115.57
#2019-08-12|1104.09
#2019-08-13|1108.86
#2019-08-14|1091.08
#2019-08-15|1081.60
#2019-08-16|1086.79
#2019-08-19|1097.26
#2019-08-20|1092.54
#2019-08-21|1095.00
#2019-08-22|1090.71
#2019-08-23|1082.28
#2019-08-26|1078.96
#2019-08-27|1084.44
#2019-08-28|1090.55
#2019-08-29|1099.52
#2019-08-30|1114.06
#2019-09-02|1110.78
#2019-09-03|1108.03
#2019-09-04|1123.78
#2019-09-05|1134.75
#2019-09-06|1138.91
#2019-09-09|1139.57
#2019-09-10|1150.78
#2019-09-11|1161.82
#2019-09-12|1167.48
#2019-09-13|1181.35
#2019-09-16|1172.25
#2019-09-17|1169.03
#2019-09-18|1167.29
#2019-09-19|1167.95
#2019-09-20|1166.25
#2019-09-23|1159.81
#2019-09-24|1152.48
#2019-09-25|1145.76
#2019-09-26|1143.14
#2019-09-27|1146.26
#2019-09-30|1144.21
#2019-10-01|1133.10
#2019-10-02|1113.67
#2019-10-03|1110.70
#2019-10-04|1117.06
#2019-10-07|1118.06
#2019-10-08|1108.09
#2019-10-09|1110.69
#2019-10-10|1124.53
#2019-10-11|1149.95
#2019-10-14|1141.86
#2019-10-15|1145.17
#2019-10-16|1144.58
#2019-10-17|1145.34
#2019-10-18|1148.71
#2019-10-21|1151.86
#2019-10-22|1149.84
#2019-10-23|1155.10
#2019-10-24|1162.87
#2019-10-25|1170.71
#2019-10-28|1172.17
#2019-10-29|1180.02
#2019-10-30|1171.76
#2019-10-31|1170.23
#2019-11-01|1185.54
#2019-11-04|1200.42
#2019-11-05|1208.84
#2019-11-06|1209.36
#2019-11-07|1212.44
#2019-11-08|1207.91
#2019-11-11|1202.25
#2019-11-12|1204.31
#2019-11-13|1196.07
#2019-11-14|1191.19
#2019-11-15|1202.18
#2019-11-18|1199.81
#2019-11-19|1198.06
#2019-11-20|1188.44
#2019-11-21|1181.24
#2019-11-22|1185.97
#2019-11-25|1192.84
#2019-11-26|1197.30
#2019-11-27|1197.57
#2019-11-28|1198.63
#2019-11-29|1190.99
#2019-12-02|1191.08
#2019-12-03|1182.14
#2019-12-04|1184.46
#2019-12-05|1186.55
#2019-12-06|1194.92
#2019-12-09|1199.61
#2019-12-10|1196.71
#2019-12-11|1204.08
#2019-12-12|1216.22
#2019-12-13|1223.52
#2019-12-16|1230.80
#2019-12-17|1228.72
#2019-12-18|1225.22
#2019-12-19|1227.39
#2019-12-20|1229.03
#2019-12-23|1230.00
#2019-12-24|1233.85
#2019-12-25|1232.81
#2019-12-26|1236.32
#2019-12-27|1241.61
#2019-12-30|1239.50
#2019-12-31|1243.39
#2020-01-01|1243.41
#2020-01-02|1241.35
#2020-01-03|1229.31
#2020-01-06|1221.29
#2020-01-07|1220.85
#2020-01-08|1213.72
#2020-01-09|1213.13
#2020-01-10|1213.32
#2020-01-13|1218.38
#2020-01-14|1222.72
#2020-01-15|1223.11
#2020-01-16|1224.84
#2020-01-17|1233.39
#2020-01-20|1237.87
#2020-01-21|1229.73
#2020-01-22|1226.90
#2020-01-23|1212.33
#2020-01-24|1211.38
#2020-01-27|1182.26
#2020-01-28|1180.12
#2020-01-29|1187.38
#2020-01-30|1179.00
#2020-01-31|1169.89
#2020-02-03|1167.77
#2020-02-04|1184.68
#2020-02-05|1201.18
#2020-02-06|1208.06
#2020-02-07|1190.10
#2020-02-10|1187.04
#2020-02-11|1199.61
#2020-02-12|1207.51
#2020-02-13|1201.73
#2020-02-14|1195.27
#2020-02-17|1194.65
#2020-02-18|1188.41
#2020-02-19|1191.84
#2020-02-20|1190.90
#2020-02-21|1189.85
#2020-02-24|1159.12
#2020-02-25|1130.13
#2020-02-26|1120.41
#2020-02-27|1084.44
#2020-02-28|1049.72
#2020-03-02|1072.23
#2020-03-03|1083.80
#2020-03-04|1100.83
#2020-03-05|1093.71
#2020-03-06|1067.91
#2020-03-09| 979.03
#2020-03-10| 990.34
#2020-03-11| 958.06
#2020-03-12| 857.59
#2020-03-13| 873.08
#2020-03-16| 825.26
#2020-03-17| 859.35
#2020-03-18| 806.62
#2020-03-19| 812.05
#2020-03-20| 804.69
#2020-03-23| 782.55
#2020-03-24| 864.94
#2020-03-25| 895.38
#2020-03-26| 916.08
#2020-03-27| 892.42
#2020-03-30| 911.30
#2020-03-31| 906.98
#2020-04-01| 886.38
#2020-04-02| 893.42
#2020-04-03| 883.44
#2020-04-06| 926.10
#2020-04-07| 952.91
#2020-04-08| 964.97
#2020-04-09|1000.12
#2020-04-10|1002.46
#2020-04-13|1000.22
#2020-04-14|1019.05
#2020-04-15| 982.31
#2020-04-16| 977.45
#2020-04-17|1006.27
#2020-04-20|1001.20
#2020-04-21| 971.12
#2020-04-22| 989.79
#2020-04-23|1009.98
#2020-04-24|1012.10
#2020-04-27|1033.45
#2020-04-28|1046.39
#2020-04-29|1068.71
#2020-04-30|1050.51
#2020-05-01|1030.19
#2020-05-04|1021.95
#2020-05-05|1036.55
#2020-05-06|1025.77
#2020-05-07|1042.32
#2020-05-08|1064.04
#2020-05-11|1049.48
#2020-05-12|1040.82
#2020-05-13|1025.17
#2020-05-14|1021.86
#2020-05-15|1038.99
#2020-05-18|1082.36
#2020-05-19|1092.01
#2020-05-20|1101.08
#2020-05-21|1087.73
#2020-05-22|1082.64
#2020-05-25|1089.62
#2020-05-26|1109.60
#2020-05-27|1108.16
#2020-05-28|1126.53
#2020-05-29|1120.27
#2020-06-01|1140.07
#2020-06-02|1155.99
#2020-06-03|1175.18
#2020-06-04|1179.59
#2020-06-05|1195.94
#2020-06-08|1203.75
#2020-06-09|1200.46
#2020-06-10|1202.02
#2020-06-11|1146.11
#2020-06-12|1143.75
#2020-06-15|1138.06
#2020-06-16|1164.00
#2020-06-17|1161.82
#2020-06-18|1154.57
#2020-06-19|1154.53
#2020-06-22|1162.18
#2020-06-23|1176.28
#2020-06-24|1149.94
#2020-06-25|1148.12
#2020-06-26|1144.61
#2020-06-29|1152.52
#2020-06-30|1167.73
#2020-07-01|1166.89
#2020-07-02|1177.61
#2020-07-03|1175.59
#2020-07-06|1194.07
#2020-07-07|1197.37
#2020-07-08|1195.67
#2020-07-09|1193.79
#2020-07-10|1199.89
#2020-07-13|1215.08
#2020-07-14|1225.44
#2020-07-15|1246.99
#2020-07-16|1242.33
#2020-07-17|1248.56
#2020-07-20|1255.36
#2020-07-21|1263.96
#2020-07-22|1270.97
#2020-07-23|1269.87
#2020-07-24|1267.97
#2020-07-27|1293.21
#2020-07-28|1281.98
#2020-07-29|1276.93
#2020-07-30|1256.84
#2020-07-31|1251.18
#2020-08-03|1260.01
#2020-08-04|1275.76
#2020-08-05|1306.25
#2020-08-06|1302.54
#2020-08-07|1291.96
#2020-08-10|1299.93
#2020-08-11|1299.27
#2020-08-12|1309.10
#2020-08-13|1309.79
#2020-08-14|1303.35
#2020-08-17|1320.63
#2020-08-18|1321.48
#2020-08-19|1314.90
#2020-08-20|1297.46
#2020-08-21|1291.39
#2020-08-24|1310.93
#2020-08-25|1305.44
#2020-08-26|1320.55
#2020-08-27|1309.79
#2020-08-28|1323.21
#2020-08-31|1321.90
#2020-09-01|1332.91
#2020-09-02|1346.72
#2020-09-03|1327.09
#2020-09-04|1321.34
#2020-09-07|1333.86
#2020-09-08|1323.95
#2020-09-09|1345.09
#2020-09-10|1341.26
#2020-09-11|1349.15
#2020-09-14|1368.67
#2020-09-15|1374.36
#2020-09-16|1379.14
#2020-09-17|1369.48
#2020-09-18|1368.16
#2020-09-21|1318.94
#2020-09-22|1312.87
#2020-09-23|1291.22
#2020-09-24|1285.65
#2020-09-25|1287.09
#2020-09-28|1304.19
#2020-09-29|1308.49
#2020-09-30|1305.07
#2020-10-01|1306.29
#2020-10-02|1305.93
#2020-10-05|1328.68
#2020-10-06|1315.05
#2020-10-07|1329.08
#2020-10-08|1338.83
#2020-10-09|1354.34
#2020-10-12|1355.57
#2020-10-13|1343.52
#2020-10-14|1347.49
#2020-10-15|1331.98
#2020-10-16|1336.08
#2020-10-19|1332.42
#2020-10-20|1329.18
#2020-10-21|1337.38
#2020-10-22|1332.39
#2020-10-23|1335.19
#2020-10-26|1315.24
#2020-10-27|1307.69
#2020-10-28|1264.36
#2020-10-29|1263.21
#2020-10-30|1263.07
#2020-11-02|1287.03
#2020-11-03|1317.08
#2020-11-04|1308.99
#2020-11-05|1348.27
#2020-11-06|1364.69
#2020-11-09|1381.59
#2020-11-10|1384.94
#2020-11-11|1377.77
#2020-11-12|1365.13
#2020-11-13|1371.95
#2020-11-16|1394.92
#2020-11-17|1394.24
#2020-11-18|1391.88
#2020-11-19|1381.11
#2020-11-20|1389.37
#2020-11-23|1393.36
#2020-11-24|1425.94
#2020-11-25|1426.77
#2020-11-26|1430.05
#2020-11-27|1439.07
#2020-11-30|1426.04
#2020-12-01|1451.09
#2020-12-02|1458.42
#2020-12-03|1475.25
#2020-12-04|1492.09
#2020-12-07|1493.28
#2020-12-08|1495.26
#2020-12-09|1500.94
#2020-12-10|1499.04
#2020-12-11|1492.80
#2020-12-14|1484.01
#2020-12-15|1498.11
#2020-12-16|1508.59
#2020-12-17|1527.06
#2020-12-18|1521.15
#2020-12-21|1510.54
#2020-12-22|1493.98
#2020-12-23|1506.24
#2020-12-24|1512.20
#2020-12-25|1513.64
#2020-12-28|1514.67
#2020-12-29|1522.51
#2020-12-30|1534.47
#2020-12-31|1525.12
#2021-01-01|1525.12
#2021-01-04|1558.14
#2021-01-05|1574.69
#2021-01-06|1608.23
#2021-01-07|1638.52
#2021-01-08|1635.54
#2021-01-11|1611.84
#2021-01-12|1621.20
#2021-01-13|1617.12
#2021-01-14|1622.03
#2021-01-15|1590.18
#2021-01-18|1584.50
#2021-01-19|1592.38
#2021-01-20|1608.26
#2021-01-21|1608.39
#2021-01-22|1593.24
#2021-01-25|1584.62
#2021-01-26|1579.15
#2021-01-27|1535.08
#2021-01-28|1542.36
#2021-01-29|1517.48
#2021-02-01|1540.86
#2021-02-02|1544.16
#2021-02-03|1551.56
#2021-02-04|1540.97
#2021-02-05|1557.49
#2021-02-08|1584.31
#2021-02-09|1583.06
#2021-02-10|1590.01
#2021-02-11|1590.81
#2021-02-12|1594.14
#2021-02-15|1615.92
#2021-02-16|1621.31
#2021-02-17|1608.84
#2021-02-18|1599.19
#2021-02-19|1622.46
#2021-02-22|1640.83
#2021-02-23|1639.64
#2021-02-24|1641.00
#2021-02-25|1641.12
#2021-02-26|1582.86
#2021-03-01|1610.13
#2021-03-02|1623.07
#2021-03-03|1627.96
#2021-03-04|1599.68
#2021-03-05|1598.56
#2021-03-08|1619.42
#2021-03-09|1617.72
#2021-03-10|1620.93
#2021-03-11|1644.75
#2021-03-12|1650.51
#2021-03-15|1645.28
#2021-03-16|1634.25
#2021-03-17|1629.90
#2021-03-18|1642.97
#2021-03-19|1624.50
#2021-03-22|1617.69
#2021-03-23|1590.72
#2021-03-24|1587.60
#2021-03-25|1588.97
#2021-03-26|1622.65
#2021-03-29|1623.61
#2021-03-30|1621.43
#2021-03-31|1619.38
#2021-04-01|1634.14
#2021-04-02|1636.27
#2021-04-05|1648.96
#2021-04-06|1661.63
#2021-04-07|1657.94
#2021-04-08|1666.15
#2021-04-09|1667.31
#2021-04-12|1656.27
#2021-04-13|1661.22
#2021-04-14|1684.62
#2021-04-15|1708.86
#2021-04-16|1722.16
#2021-04-19|1725.73
#2021-04-20|1706.75
#2021-04-21|1712.91
#2021-04-22|1706.80
#2021-04-23|1720.51
#2021-04-26|1743.78
#2021-04-27|1735.29
#2021-04-28|1734.18
#2021-04-29|1734.37
#2021-04-30|1707.93
#2021-05-03|1725.87
#2021-05-04|1730.55
#2021-05-05|1766.35
#2021-05-06|1791.53
#2021-05-07|1817.63
#2021-05-10|1837.17
#2021-05-11|1823.25
#2021-05-12|1788.58
#2021-05-13|1778.54
#2021-05-14|1789.29
#2021-05-17|1806.45
#2021-05-18|1814.59
#2021-05-19|1771.63
#2021-05-20|1772.85
#2021-05-21|1768.76
#2021-05-24|1773.41
#2021-05-25|1768.00
#2021-05-26|1763.76
#2021-05-27|1773.13
#2021-05-28|1785.64
#2021-05-31|1782.11
#2021-06-01|1811.02
#2021-06-02|1811.79
#2021-06-03|1792.78
#2021-06-04|1804.47
#2021-06-07|1794.06
#2021-06-08|1791.92
#2021-06-09|1778.91
#2021-06-10|1778.36
#2021-06-11|1786.47
#2021-06-14|1776.24
#2021-06-15|1764.91
#2021-06-16|1755.00
#2021-06-17|1701.46
#2021-06-18|1666.07
#2021-06-21|1681.18
#2021-06-22|1699.09
#2021-06-23|1701.96
#2021-06-24|1709.95
#2021-06-25|1719.57
#2021-06-28|1709.18
#2021-06-29|1707.18
#2021-06-30|1705.12
#2021-07-01|1708.95
#2021-07-02|1714.92
#2021-07-05|1723.92
#2021-07-06|1702.22
#2021-07-07|1712.34
#2021-07-08|1691.44
#2021-07-09|1721.84
#2021-07-12|1736.97
#2021-07-13|1730.69
#2021-07-14|1730.48
#2021-07-15|1732.40
#2021-07-16|1705.60
#2021-07-19|1663.62
#2021-07-20|1667.31
#2021-07-21|1693.47
#2021-07-22|1701.24
#2021-07-23|1708.42
#2021-07-26|1733.38
#2021-07-27|1741.89
#2021-07-28|1742.84
#2021-07-29|1775.02
#2021-07-30|1762.00
#2021-08-02|1766.09
#2021-08-03|1770.56
#2021-08-04|1764.37
#2021-08-05|1753.08
#2021-08-06|1746.34
#2021-08-09|1740.39
#2021-08-10|1754.99
#2021-08-11|1773.08
#2021-08-12|1771.25
#2021-08-13|1781.37
#2021-08-16|1761.09
#2021-08-17|1735.99
#2021-08-18|1713.54
#2021-08-19|1667.50
#2021-08-20|1662.78
#2021-08-23|1688.34
#2021-08-24|1710.85
#2021-08-25|1712.74
#2021-08-26|1698.93
#2021-08-27|1721.50
#2021-08-30|1732.67
#2021-08-31|1728.19
#2021-09-01|1723.07
#2021-09-02|1735.96
#2021-09-03|1747.74
#2021-09-06|1752.24
#2021-09-07|1743.46
#2021-09-08|1727.07
#2021-09-09|1723.98
#2021-09-10|1731.85
#2021-09-13|1734.93
#2021-09-14|1725.73
#2021-09-15|1726.99
#2021-09-16|1702.23
#2021-09-17|1657.81
#2021-09-20|1621.50
#2021-09-21|1618.15
#2021-09-22|1637.03
#2021-09-23|1652.20
#2021-09-24|1641.99
#2021-09-27|1649.50
#2021-09-28|1627.78
#2021-09-29|1616.88
#2021-09-30|1618.73
#2021-10-01|1612.37
#2021-10-04|1614.06
#2021-10-05|1617.56
#2021-10-06|1602.26
#2021-10-07|1627.83
#2021-10-08|1633.21
#2021-10-11|1651.67
#2021-10-12|1653.77
#2021-10-13|1661.63
#2021-10-14|1697.61
#2021-10-15|1711.50
#2021-10-18|1708.36
#2021-10-19|1713.30
#2021-10-20|1713.11
#2021-10-21|1695.53
#2021-10-22|1693.27
#2021-10-25|1713.28
#2021-10-26|1713.04
#2021-10-27|1693.21
#2021-10-28|1700.47
#2021-10-29|1684.38
#2021-11-01|1695.03
#2021-11-02|1676.51
#2021-11-03|1689.03
#2021-11-04|1682.13
#2021-11-05|1686.69
#2021-11-08|1704.51
#2021-11-09|1701.68
#2021-11-10|1689.49
#2021-11-11|1715.23
#2021-11-12|1727.63
#2021-11-15|1719.38
#2021-11-16|1704.28
#2021-11-17|1698.79
#2021-11-18|1692.69
#2021-11-19|1692.44
#2021-11-22|1695.71
#2021-11-23|1697.41
#2021-11-24|1685.90
#2021-11-25|1688.74
#2021-11-26|1648.12
#2021-11-29|1650.46
#2021-11-30|1625.80
#2021-12-01|1635.59
#2021-12-02|1636.05
#2021-12-03|1628.16
#2021-12-06|1646.60
#2021-12-07|1687.27
#2021-12-08|1697.11
#2021-12-09|1684.03
#2021-12-10|1681.74
#2021-12-13|1674.63
#2021-12-14|1674.05
#2021-12-15|1663.40
#2021-12-16|1694.67
#2021-12-17|1687.71
#2021-12-20|1656.40
#2021-12-21|1679.80
#2021-12-22|1692.21
#2021-12-23|1708.45
#2021-12-24|1708.94
#2021-12-27|1718.67
#2021-12-28|1725.02
#2021-12-29|1732.46
#2021-12-30|1729.93
#2021-12-31|1735.68
#2022-01-03|1725.57
#2022-01-04|1753.73
#2022-01-05|1762.30
#2022-01-06|1734.60
#2022-01-07|1753.27
#2022-01-10|1744.01
#2022-01-11|1760.70
#2022-01-12|1802.08
#2022-01-13|1809.77
#2022-01-14|1789.93
#2022-01-17|1788.79
#2022-01-18|1769.78
#2022-01-19|1780.81
#2022-01-20|1781.18
#2022-01-21|1730.58
#2022-01-24|1691.31
#2022-01-25|1683.42
#2022-01-26|1689.49
#2022-01-27|1670.78
#2022-01-28|1665.66
#2022-01-31|1675.36
#2022-02-01|1699.35
#2022-02-02|1719.67
#2022-02-03|1713.56
#2022-02-04|1700.12
#2022-02-07|1708.14
#2022-02-08|1730.76
#2022-02-09|1754.40
#2022-02-10|1761.41
#2022-02-11|1754.85
#2022-02-14|1732.82
#2022-02-15|1741.88
#2022-02-16|1763.10
#2022-02-17|1754.54
#2022-02-18|1744.79
#2022-02-21|1737.36
#2022-02-22|1724.35
#2022-02-23|1720.66
#2022-02-24|1684.11
#2022-02-25|1738.91
#2022-02-28|1755.45
#2022-03-01|1747.36
#2022-03-02|1769.45
#2022-03-03|1784.79
#2022-03-04|1765.30
#2022-03-07|1741.98
#2022-03-08|1709.81
#2022-03-09|1739.92
#2022-03-10|1761.61
#2022-03-11|1753.43
#2022-03-14|1730.60
#2022-03-15|1711.40
#2022-03-16|1739.73
#2022-03-17|1783.90
#2022-03-18|1793.14
#2022-03-21|1825.06
#2022-03-22|1836.73
#2022-03-23|1850.17
#2022-03-24|1867.62
#2022-03-25|1878.85
#2022-03-28|1864.22
#2022-03-29|1871.94
#2022-03-30|1887.44
#2022-03-31|1880.48
#2022-04-01|1894.43
#2022-04-04|1896.99
#2022-04-05|1885.89
#2022-04-06|1858.64
#2022-04-07|1855.59
#2022-04-08|1873.45
#2022-04-11|1861.80
#2022-04-12|1867.07
#2022-04-13|1884.50
#2022-04-14|1890.98
#2022-04-15|1889.17
#2022-04-18|1889.06
#2022-04-19|1894.75
#2022-04-20|1894.94
#2022-04-21|1856.90
#2022-04-22|1788.67
#2022-04-25|1745.59
#2022-04-26|1712.44
#2022-04-27|1726.33
#2022-04-28|1747.44
#2022-04-29|1749.95
#2022-05-02|1734.91
#2022-05-03|1744.43
#2022-05-04|1763.80
#2022-05-05|1734.69
#2022-05-06|1717.09
#2022-05-09|1647.70
#2022-05-10|1638.99
#2022-05-11|1658.27
#2022-05-12|1622.27
#2022-05-13|1649.04
#2022-05-16|1654.62
#2022-05-17|1704.17
#2022-05-18|1684.10
#2022-05-19|1689.24
#2022-05-20|1695.13
#2022-05-23|1726.10
#2022-05-24|1719.25
#2022-05-25|1727.92
#2022-05-26|1739.95
#2022-05-27|1773.53
#2022-05-30|1792.28
#2022-05-31|1772.90
#2022-06-01|1762.59
#2022-06-02|1789.63
#2022-06-03|1785.15
#2022-06-06|1796.32
#2022-06-07|1800.04
#2022-06-08|1786.15
#2022-06-09|1742.41
#2022-06-10|1694.93
#2022-06-13|1631.61
#2022-06-14|1602.14
#2022-06-15|1608.10
#2022-06-16|1578.62
#2022-06-17|1545.56
#2022-06-20|1537.86
#2022-06-21|1559.04
#2022-06-22|1523.48
#2022-06-23|1482.80
#2022-06-24|1517.23
#2022-06-27|1534.54
#2022-06-28|1535.18
#2022-06-29|1511.80
#2022-06-30|1477.46
#2022-07-01|1460.53
#2022-07-04|1474.57
#2022-07-05|1428.29
#2022-07-06|1417.81
#2022-07-07|1456.98
#2022-07-08|1456.50
#2022-07-11|1427.85
#2022-07-12|1416.91
#2022-07-13|1413.59
#2022-07-14|1377.71
#2022-07-15|1390.76
#2022-07-18|1418.45
#2022-07-19|1445.52
#2022-07-20|1452.09
#2022-07-21|1454.38
#2022-07-22|1452.92
#2022-07-25|1455.62
#2022-07-26|1455.89
#2022-07-27|1462.36
#2022-07-28|1496.26
#2022-07-29|1525.56
#2022-08-01|1529.19
#2022-08-02|1505.22
#2022-08-03|1495.71
#2022-08-04|1509.70
#2022-08-05|1519.10
#2022-08-08|1542.82
#2022-08-09|1539.00
#2022-08-10|1574.52
#2022-08-11|1583.13
#2022-08-12|1591.17
#2022-08-15|1582.43
#2022-08-16|1597.85
#2022-08-17|1576.29
#2022-08-18|1583.89
#2022-08-19|1556.62
#2022-08-22|1539.23
#2022-08-23|1561.68
#2022-08-24|1563.00
#2022-08-25|1587.29
#2022-08-26|1566.00
#2022-08-29|1544.58
#2022-08-30|1516.79
#2022-08-31|1500.93
#2022-09-01|1461.77
#2022-09-02|1476.44
#2022-09-05|1472.68
#2022-09-06|1470.88
#2022-09-07|1471.57
#2022-09-08|1494.70
#2022-09-09|1538.87
#2022-09-12|1561.94
#2022-09-13|1522.44
#2022-09-14|1496.79
#2022-09-15|1476.31
#2022-09-16|1455.28
#2022-09-19|1469.58
#2022-09-20|1456.81
#2022-09-21|1435.82
#2022-09-22|1421.74
#2022-09-23|1377.51
#2022-09-26|1339.44
#2022-09-27|1351.66
#2022-09-28|1371.31
#2022-09-29|1371.32
#2022-09-30|1377.67
#2022-10-03|1412.88
#2022-10-04|1467.17
#2022-10-05|1452.01
#2022-10-06|1446.86
#2022-10-07|1416.05
#2022-10-10|1415.67
#2022-10-11|1397.87
#2022-10-12|1388.43
#2022-10-13|1400.35
#2022-10-14|1382.66
#2022-10-17|1404.00
#2022-10-18|1421.31
#2022-10-19|1407.10
#2022-10-20|1410.49
#2022-10-21|1428.84
#2022-10-24|1439.53
#2022-10-25|1462.90
#2022-10-26|1485.51
#2022-10-27|1482.26
#2022-10-28|1457.69
#2022-10-31|1448.91
#2022-11-01|1470.31
#2022-11-02|1443.79
#2022-11-03|1415.38
#2022-11-04|1481.72
#2022-11-07|1508.21
#2022-11-08|1541.66
#2022-11-09|1521.52
#2022-11-10|1582.36
#2022-11-11|1632.54
#2022-11-14|1641.33
#2022-11-15|1642.70
#2022-11-16|1627.43
#2022-11-17|1599.21
#2022-11-18|1610.04
#2022-11-21|1589.26
#2022-11-22|1627.07
#2022-11-23|1646.18
#2022-11-24|1664.53
#2022-11-25|1654.17
#2022-11-28|1625.30
#2022-11-29|1642.77
#2022-11-30|1662.02
#2022-12-01|1692.94
#2022-12-02|1693.06
#2022-12-05|1684.68
#2022-12-06|1669.57
#2022-12-07|1663.91
#2022-12-08|1668.44
#2022-12-09|1670.45
#2022-12-12|1658.70
#2022-12-13|1685.13
#2022-12-14|1678.36
#2022-12-15|1628.73
#2022-12-16|1615.90
#2022-12-19|1606.43
#2022-12-20|1616.56
#2022-12-21|1640.61
#2022-12-22|1623.48
#2022-12-23|1630.03
#2022-12-26|1632.34
#2022-12-27|1636.64
#2022-12-28|1626.07
#2022-12-29|1630.35
#2022-12-30|1621.42
#2023-01-02|1627.58
#2023-01-03|1625.31
#2023-01-04|1647.74
#2023-01-05|1641.78
#2023-01-06|1696.47
#2023-01-09|1725.39
#2023-01-10|1727.05
#2023-01-11|1745.59
#2023-01-12|1770.72
#2023-01-13|1780.04
#2023-01-16|1776.38
#2023-01-17|1769.56
#2023-01-18|1776.35
#2023-01-19|1757.74
#2023-01-20|1784.53
#2023-01-23|1795.94
#2023-01-24|1803.19
#2023-01-25|1811.74
#2023-01-26|1822.04
#2023-01-27|1823.07
#2023-01-30|1814.29
#2023-01-31|1820.09
#2023-02-01|1836.07
#2023-02-02|1834.78
#2023-02-03|1803.94
#2023-02-06|1772.33
#2023-02-07|1780.34
#2023-02-08|1776.53
#2023-02-09|1767.15
#2023-02-10|1747.73
#2023-02-13|1755.68
#2023-02-14|1759.61
#2023-02-15|1752.15
#2023-02-16|1760.98
#2023-02-17|1741.11
#2023-02-20|1756.21
#2023-02-21|1738.66
#2023-02-22|1721.71
#2023-02-23|1706.95
#2023-02-24|1679.02
#2023-02-27|1687.76
#2023-02-28|1697.93
#2023-03-01|1723.85
#2023-03-02|1740.30
#2023-03-03|1764.19
#2023-03-06|1745.84
#2023-03-07|1707.00
#2023-03-08|1707.34
#2023-03-09|1691.96
#2023-03-10|1669.31
#2023-03-13|1666.84
#2023-03-14|1668.85
#2023-03-15|1620.29
#2023-03-16|1622.10
#2023-03-17|1621.20
#2023-03-20|1642.56
#2023-03-21|1650.32
#2023-03-22|1650.36
#2023-03-23|1657.37
#2023-03-24|1646.30
#2023-03-27|1654.12
#2023-03-28|1674.56
#2023-03-29|1690.72
#2023-03-30|1710.84
#2023-03-31|1732.54
#2023-04-03|1740.88
#2023-04-04|1728.35
#2023-04-05|1712.35
#2023-04-06|1704.70
#2023-04-07|1705.99
#2023-04-10|1705.40
#2023-04-11|1739.53
#2023-04-12|1751.09
#2023-04-13|1768.05
#2023-04-14|1764.73
#2023-04-17|1766.14
#2023-04-18|1779.33
#2023-04-19|1772.32
#2023-04-20|1764.41
#2023-04-21|1732.01
#2023-04-24|1732.98
#2023-04-25|1699.67
#2023-04-26|1690.86
#2023-04-27|1700.45
#2023-04-28|1708.21
#2023-05-01|1706.28
#2023-05-02|1694.75
#2023-05-03|1696.36
#2023-05-04|1688.54
#2023-05-05|1714.12
#2023-05-08|1719.63
#2023-05-09|1711.37
#2023-05-10|1703.06
#2023-05-11|1674.28
#2023-05-12|1667.74
#2023-05-15|1684.57
#2023-05-16|1666.23
#2023-05-17|1662.42
#2023-05-18|1664.85
#2023-05-19|1670.53
#2023-05-22|1668.44
#2023-05-23|1653.76
#2023-05-24|1620.19
#2023-05-25|1602.17
#2023-05-26|1613.75
#2023-05-29|1620.41
#2023-05-30|1608.24
#2023-05-31|1579.08
#2023-06-01|1604.64
#2023-06-02|1655.08
#2023-06-05|1657.88
#2023-06-06|1668.66
#2023-06-07|1675.77
#2023-06-08|1681.06
#2023-06-09|1678.11
#2023-06-12|1679.97
#2023-06-13|1708.68
#2023-06-14|1726.04
#2023-06-15|1733.93
#2023-06-16|1742.61
#2023-06-19|1723.54
#2023-06-20|1701.32
#2023-06-21|1697.67
#2023-06-22|1685.90
#2023-06-23|1661.20
#2023-06-26|1675.90
#2023-06-27|1689.61
#2023-06-28|1679.55
#2023-06-29|1684.47
#2023-06-30|1701.66
#2023-07-03|1721.08
#2023-07-04|1722.30
#2023-07-05|1698.43
#2023-07-06|1662.35
#2023-07-07|1681.56
#2023-07-10|1682.59
#2023-07-11|1701.36
#2023-07-12|1746.85
#2023-07-13|1775.09
#2023-07-14|1769.65
#2023-07-17|1757.09
#2023-07-18|1771.95
#2023-07-19|1763.87
#2023-07-20|1762.49
#2023-07-21|1752.12
#2023-07-24|1763.14
#2023-07-25|1799.99
#2023-07-26|1793.78
#2023-07-27|1776.63
#2023-07-28|1780.24
#2023-07-31|1796.87
#2023-08-01|1774.61
#2023-08-02|1734.57
#2023-08-03|1722.85
#2023-08-04|1731.86
#2023-08-07|1728.19
#2023-08-08|1708.50
#2023-08-09|1717.12
#2023-08-10|1722.04
#2023-08-11|1707.29
#2023-08-14|1689.70
#2023-08-15|1666.25
#2023-08-16|1645.22
#2023-08-17|1645.06
#2023-08-18|1639.67
#2023-08-21|1641.21
#2023-08-22|1650.34
#2023-08-23|1661.02
#2023-08-24|1656.38
#2023-08-25|1644.08
#2023-08-28|1662.72
#2023-08-29|1688.63
#2023-08-30|1705.76
#2023-08-31|1705.95
#2023-09-01|1711.25
#2023-09-04|1722.13
#2023-09-05|1698.46
#2023-09-06|1691.96
#2023-09-07|1671.76
#2023-09-08|1666.10
#2023-09-11|1681.59
#2023-09-12|1675.54
#2023-09-13|1665.74
#2023-09-14|1696.51
#2023-09-15|1709.64
#2023-09-18|1701.87
#2023-09-19|1696.52
#2023-09-20|1693.39
#2023-09-21|1654.95
#2023-09-22|1654.82
#2023-09-25|1644.39
#2023-09-26|1624.50
#2023-09-27|1617.64
#2023-09-28|1635.09
#2023-09-29|1641.82
#2023-10-02|1615.85
#2023-10-03|1595.38
#2023-10-04|1589.69
#2023-10-05|1588.11
#2023-10-06|1601.90
#2023-10-09|1605.83
#2023-10-10|1633.12
#2023-10-11|1641.78
#2023-10-12|1630.02
#2023-10-13|1621.79
#2023-10-16|1632.35
#2023-10-17|1643.56
#2023-10-18|1616.76
#2023-10-19|1597.73
#2023-10-20|1572.77
#2023-10-23|1555.48
#2023-10-24|1571.95
#2023-10-25|1564.92
#2023-10-26|1564.28
#2023-10-27|1577.71
#2023-10-30|1585.96
#2023-10-31|1576.60
#2023-11-01|1583.81
#2023-11-02|1617.51
#2023-11-03|1643.14
#2023-11-06|1652.08
#2023-11-07|1617.98
#2023-11-08|1606.32
#2023-11-09|1613.87
#2023-11-10|1611.40
#2023-11-13|1613.91
#2023-11-14|1663.00
#2023-11-15|1685.25
#2023-11-16|1679.79
#2023-11-17|1689.28
#2023-11-20|1698.13
#2023-11-21|1706.20
#2023-11-22|1699.68
#2023-11-23|1701.14
#2023-11-24|1708.76
#2023-11-27|1702.26
#2023-11-28|1713.88
#2023-11-29|1714.64
#2023-11-30|1720.56
#2023-12-01|1736.96
#2023-12-04|1720.98
#2023-12-05|1697.57
#2023-12-06|1705.66
#2023-12-07|1712.05
#2023-12-08|1710.83
#2023-12-11|1708.97
#2023-12-12|1712.10
#2023-12-13|1727.43
#2023-12-14|1776.72
#2023-12-15|1787.65
#2023-12-18|1792.26
#2023-12-19|1814.89
#2023-12-20|1807.09
#2023-12-21|1814.66
#2023-12-22|1825.02
#2023-12-25|1823.63
#2023-12-26|1826.54
#2023-12-27|1842.66
#2023-12-28|1844.01
#2023-12-29|1835.04
#2024-01-01|1835.05
#2024-01-02|1822.66
#2024-01-03|1790.99
#2024-01-04|1786.73
#2024-01-05|1787.15
#2024-01-08|1783.71
#2024-01-09|1762.50
#2024-01-10|1752.32
#2024-01-11|1747.41
#2024-01-12|1758.47
#2024-01-15|1751.21
#2024-01-16|1724.03
#2024-01-17|1693.78
#2024-01-18|1698.38
#2024-01-19|1699.52
#2024-01-22|1699.14
#2024-01-23|1706.25
#2024-01-24|1714.34
#2024-01-25|1723.17
#2024-01-26|1729.61
#2024-01-29|1732.04
#2024-01-30|1736.33
#2024-01-31|1736.19
#2024-02-01|1737.95
#2024-02-02|1727.61
#2024-02-05|1689.40
#2024-02-06|1703.53
#2024-02-07|1708.37
#2024-02-08|1700.91
#2024-02-09|1698.67
#2024-02-12|1707.29
#2024-02-13|1685.43
#2024-02-14|1685.60
#2024-02-15|1713.29
#2024-02-16|1731.18
#2024-02-19|1730.23
#2024-02-20|1730.94
#2024-02-21|1723.74
#2024-02-22|1733.99
#2024-02-23|1745.70
#2024-02-26|1733.92
#2024-02-27|1739.62
#2024-02-28|1735.33
#2024-02-29|1742.24
#2024-03-01|1760.23
#2024-03-04|1767.85
#2024-03-05|1762.04
#2024-03-06|1775.25
#2024-03-07|1802.53
#2024-03-08|1807.13
#2024-03-11|1800.21
#2024-03-12|1803.64
#2024-03-13|1821.85
#2024-03-14|1810.66
#2024-03-15|1809.85
#2024-03-18|1811.99
#2024-03-19|1815.08
#2024-03-20|1827.73
#2024-03-21|1844.75
#2024-03-22|1831.77
#2024-03-25|1832.77
#2024-03-26|1827.76
#2024-03-27|1847.02
#2024-03-28|1853.69
#2024-03-29|1853.78
#2024-04-01|1847.07
#2024-04-02|1855.10
#2024-04-03|1866.62
#2024-04-04|1867.18
#2024-04-05|1862.66
#2024-04-08|1868.84
#2024-04-09|1885.95
#2024-04-10|1866.31
#2024-04-11|1858.81
#2024-04-12|1842.39
#2024-04-15|1836.45
#2024-04-16|1807.16
#2024-04-17|1812.54
#2024-04-18|1822.43
#2024-04-19|1816.08
#2024-04-22|1814.39
#2024-04-23|1810.61
#2024-04-24|1816.06
#2024-04-25|1824.00
#2024-04-26|1824.55
#2024-04-29|1841.66
#2024-04-30|1819.38
#2024-05-01|1811.35
#2024-05-02|1807.88
#2024-05-03|1827.06
#2024-05-06|1839.32
#2024-05-07|1856.94
#2024-05-08|1844.00
#2024-05-09|1861.21
#2024-05-10|1861.39
#2024-05-13|1862.03
#2024-05-14|1868.45
#2024-05-15|1876.51
#2024-05-16|1877.90
#2024-05-17|1895.61
#2024-05-20|1910.87
#2024-05-21|1909.96
#2024-05-22|1882.59
#2024-05-23|1866.49
#2024-05-24|1870.92
#2024-05-27|1881.78
#2024-05-28|1879.56
#2024-05-29|1846.34
#2024-05-30|1851.46
#2024-05-31|1865.45
#2024-06-03|1866.35
#2024-06-04|1839.06
#2024-06-05|1840.10
#2024-06-06|1853.31
#2024-06-07|1836.59
#2024-06-10|1835.44
#2024-06-11|1819.79
#2024-06-12|1831.73
#2024-06-13|1810.78
#2024-06-14|1789.95
#2024-06-17|1785.49
#2024-06-18|1797.95
#2024-06-19|1801.77
#2024-06-20|1813.35
#2024-06-21|1801.94
#2024-06-24|1812.67
#2024-06-25|1806.69
#2024-06-26|1804.00
#2024-06-27|1800.50
#2024-06-28|1794.37
#2024-07-01|1786.30
#2024-07-02|1787.47
#2024-07-03|1819.52
#2024-07-04|1831.17
#2024-07-05|1827.95
#2024-07-08|1822.90
#2024-07-09|1813.69
#2024-07-10|1826.34
#2024-07-11|1852.97
#2024-07-12|1867.79
#2024-07-15|1857.56
#2024-07-16|1862.62
#2024-07-17|1866.68
#2024-07-18|1847.98
#2024-07-19|1825.34
#2024-07-22|1822.60
#2024-07-23|1813.89
#2024-07-24|1806.25
#2024-07-25|1795.63
#2024-07-26|1814.60
#2024-07-29|1818.84
#2024-07-30|1807.86
#2024-07-31|1837.90
#2024-08-01|1819.45
#2024-08-02|1784.59
#2024-08-05|1737.82
#2024-08-06|1753.28
#2024-08-07|1743.57
#2024-08-08|1751.21
#2024-08-09|1761.66
#2024-08-12|1762.90
#2024-08-13|1778.01
#2024-08-14|1772.39
#2024-08-15|1783.51
#2024-08-16|1801.71
#2024-08-19|1815.05
#2024-08-20|1819.33
#2024-08-21|1836.54
#2024-08-22|1830.06
#2024-08-23|1852.07
#2024-08-26|1862.95
#2024-08-27|1866.82
#2024-08-28|1853.27
#2024-08-29|1858.64
#2024-08-30|1865.97
#2024-09-02|1862.99
#2024-09-03|1821.21
#2024-09-04|1802.13
#2024-09-05|1792.15
#2024-09-06|1768.63
#2024-09-09|1776.78
#2024-09-10|1772.37
#2024-09-11|1781.39
#2024-09-12|1815.61
#2024-09-13|1841.35
#2024-09-16|1846.27
#2024-09-17|1850.19
#2024-09-18|1841.41
#2024-09-19|1877.41
#2024-09-20|1866.55
#2024-09-23|1878.79
#2024-09-24|1917.26
#2024-09-25|1922.40
#2024-09-26|1960.39
#2024-09-27|1979.84
#2024-09-30|1965.94
#2024-10-01|1955.85
#2024-10-02|1951.54
#2024-10-03|1929.66
#2024-10-04|1926.15
#2024-10-07|1928.58
#2024-10-08|1901.27
#2024-10-09|1904.29
#2024-10-10|1914.29
#2024-10-11|1923.24
#2024-10-14|1924.90
#2024-10-15|1917.38
#2024-10-16|1915.76
#2024-10-17|1914.00
#2024-10-18|1927.59
#2024-10-21|1917.58
#2024-10-22|1913.00
#2024-10-23|1894.73
#2024-10-24|1879.30
#2024-10-25|1879.75
#2024-10-28|1888.91
#2024-10-29|1889.08
#2024-10-30|1875.56
#2024-10-31|1848.03
#2024-11-01|1852.64
#2024-11-04|1856.99
#2024-11-05|1864.90
#2024-11-06|1858.16
#2024-11-07|1888.93
#2024-11-08|1860.23
#2024-11-11|1827.55
#2024-11-12|1789.93
#2024-11-13|1773.94
#2024-11-14|1767.47
#2024-11-15|1760.42
#2024-11-18|1779.44
#2024-11-19|1785.90
#2024-11-20|1784.31
#2024-11-21|1795.60
#2024-11-22|1800.42
#2024-11-25|1805.56
#2024-11-26|1793.38
#2024-11-27|1797.66
#2024-11-28|1799.98
#2024-11-29|1812.47
#2024-12-02|1809.23
#2024-12-03|1822.89
#2024-12-04|1814.21
#2024-12-05|1805.86
#2024-12-06|1796.26
#2024-12-09|1807.43
#2024-12-10|1800.05
#2024-12-11|1799.96
#2024-12-12|1783.04
#2024-12-13|1754.48
#2024-12-16|1734.42
#2024-12-17|1722.89
#2024-12-18|1687.33
#2024-12-19|1656.19
#2024-12-20|1665.44
#2024-12-23|1667.66
#2024-12-24|1674.21
#2024-12-25|1674.85
#2024-12-26|1673.37
#2024-12-27|1673.01
#2024-12-30|1656.83
#2024-12-31|1662.01
#2025-01-01|1662.01
#2025-01-02|1663.44
#2025-01-03|1659.85
#2025-01-06|1667.63
#2025-01-07|1670.19
#2025-01-08|1672.18
#2025-01-09|1678.36
#2025-01-10|1664.64
#2025-01-13|1675.71
#2025-01-14|1693.42
#2025-01-15|1708.45
#2025-01-16|1715.84
#2025-01-17|1729.94
#2025-01-20|1747.29
#2025-01-21|1751.71
#2025-01-22|1743.25
#2025-01-23|1740.26
#2025-01-24|1753.96
#2025-01-27|1748.11
#2025-01-28|1738.15
#2025-01-29|1737.44
#2025-01-30|1762.20
#2025-01-31|1752.27
#2025-02-03|1735.97
#2025-02-04|1750.50
#2025-02-05|1765.19
#2025-02-06|1782.57
#2025-02-07|1770.27
#2025-02-10|1782.20
#2025-02-11|1776.05
#2025-02-12|1775.33
#2025-02-13|1811.34
#2025-02-14|1811.24
#2025-02-17|1809.60
#2025-02-18|1820.40
#2025-02-19|1802.89
#2025-02-20|1808.08
#2025-02-21|1797.90
#2025-02-24|1791.44
#2025-02-25|1788.11
#2025-02-26|1790.21
#2025-02-27|1770.74
#2025-02-28|1768.14
#2025-03-03|1769.12
#2025-03-04|1749.73
#2025-03-05|1801.47
#2025-03-06|1819.10
#2025-03-07|1819.86
#2025-03-10|1794.39
#2025-03-11|1784.91
#2025-03-12|1786.35
#2025-03-13|1787.51
#2025-03-14|1808.01
#2025-03-17|1832.22
#2025-03-18|1835.01
#2025-03-19|1834.65
#2025-03-20|1822.74
#2025-03-21|1802.09
#2025-03-24|1807.53
#2025-03-25|1815.94
#2025-03-26|1811.07
#2025-03-27|1810.20
#2025-03-28|1788.95
#2025-03-31|1768.99
#2025-04-01|1782.03
#2025-04-02|1783.79
#2025-04-03|1724.94
#2025-04-04|1637.08
#2025-04-07|1585.19
#2025-04-08|1586.38
#2025-04-09|1635.96
#2025-04-10|1673.44
#2025-04-11|1713.24
#2025-04-14|1741.54
#2025-04-15|1749.09
#2025-04-16|1745.69
#2025-04-17|1746.11
#2025-04-18|1745.48
#2025-04-21|1743.89
#2025-04-22|1759.64
#2025-04-23|1762.23
#2025-04-24|1789.17
#2025-04-25|1783.54
#2025-04-28|1791.65
#2025-04-29|1796.82
#2025-04-30|1793.83
#2025-05-01|1778.25
#2025-05-02|1807.40
#2025-05-05|1805.39
#2025-05-06|1807.70
#2025-05-07|1802.85
#2025-05-08|1795.43
#2025-05-09|1807.99
#2025-05-12|1804.93
#2025-05-13|1818.31
#2025-05-14|1809.38
#2025-05-15|1818.03
#2025-05-16|1822.43
#2025-05-19|1829.11
#2025-05-20|1838.31
#2025-05-21|1841.37
#2025-05-22|1829.92
#2025-05-23|1841.57
#2025-05-26|1851.94
#2025-05-27|1859.28
#2025-05-28|1843.62
#2025-05-29|1847.86
#2025-05-30|1848.76
#2025-06-02|1869.42
#2025-06-03|1867.45
#2025-06-04|1882.47
#2025-06-05|1881.24
#2025-06-06|1867.96
#2025-06-09|1876.85
#2025-06-10|1882.84
#2025-06-11|1881.87
#2025-06-12|1889.34
#2025-06-13|1879.23
#2025-06-16|1887.98
#2025-06-17|1871.59
#2025-06-18|1861.34
#2025-06-19|1843.21
#2025-06-20|1838.62
#2025-06-23|1838.99
#2025-06-24|1857.32
#2025-06-25|1843.24
#2025-06-26|1875.61
#2025-06-27|1876.74
#2025-06-30|1878.44
#2025-07-01|1896.89
#2025-07-02|1922.85
#2025-07-03|1934.02
#2025-07-04|1927.86
#2025-07-07|1913.42
#2025-07-08|1904.69
#2025-07-09|1909.93
#2025-07-10|1924.74
#2025-07-11|1926.70
#2025-07-14|1921.52
#2025-07-15|1895.19
#2025-07-16|1888.25
#2025-07-17|1892.40
#2025-07-18|1904.91
#2025-07-21|1931.61
#2025-07-22|1959.87
#2025-07-23|1973.56
#2025-07-24|1969.12
#2025-07-25|1959.09
#2025-07-28|1932.06
#2025-07-29|1920.81
#2025-07-30|1893.71
#2025-07-31|1867.27
#2025-08-01|1858.07
#2025-08-04|1873.99
#2025-08-05|1902.74
#2025-08-06|1908.20
#2025-08-07|1921.63
#2025-08-08|1936.95
#2025-08-11|1929.33
#2025-08-12|1947.68
#2025-08-13|1968.70
#2025-08-14|1957.18
#2025-08-15|1971.88
#2025-08-18|1956.09
#2025-08-19|1962.85
#2025-08-20|1970.97
#2025-08-21|1976.11
#2025-08-22|2005.37
#2025-08-25|2005.85
#2025-08-26|2004.72
#2025-08-27|2001.02
#2025-08-28|2008.11
#2025-08-29|2014.16
#2025-09-01|2013.06
#2025-09-02|2005.14
#2025-09-03|2007.98
#2025-09-04|2007.32
#2025-09-05|2027.44
#2025-09-08|2039.43
#2025-09-09|2031.22
#2025-09-10|2033.93
#2025-09-11|2053.81
#2025-09-12|2051.95
#2025-09-15|2054.31
#2025-09-16|2050.76
#2025-09-17|2047.65
#2025-09-18|2035.03
#2025-09-19|2054.65
#2025-09-22|2071.18
#2025-09-23|2078.15
#2025-09-24|2055.40
#2025-09-25|2054.23
#2025-09-26|2074.38
#2025-09-29|2089.78
#2025-09-30|2103.61
#2025-10-01|2099.01
#2025-10-02|2103.80
#2025-10-03|2115.32
#2025-10-06|2122.51
#2025-10-07|2111.62
#2025-10-08|2122.66
#2025-10-09|2101.46
#2025-10-10|2065.37
#2025-10-13|2086.73
#2025-10-14|2103.30
#2025-10-15|2124.52
#2025-10-16|2139.91
#2025-10-17|2102.17
#2025-10-20|2126.78
#2025-10-21|2080.23
#2025-10-22|2072.87
#2025-10-23|2092.60
#2025-10-24|2092.50
#2025-10-27|2074.94
#2025-10-28|2076.35
#2025-10-29|2076.88
#2025-10-30|2064.13
#2025-10-31|2047.48
#2025-11-03|2032.53
#2025-11-04|2000.87
#2025-11-05|2014.52
#2025-11-06|2019.31
#2025-11-07|2033.68
#2025-11-10|2070.00
#2025-11-11|2090.89
#2025-11-12|2123.54
#2025-11-13|2118.72
#2025-11-14|2097.06
#2025-11-17|2070.22
#2025-11-18|2043.70
#2025-11-19|2054.25
#2025-11-20|2025.60
#2025-11-21|2026.97
#2025-11-24|2058.37
#2025-11-25|2076.52
#2025-11-26|2120.20
#2025-11-27|2121.03
#2025-11-28|2144.16
#2025-12-01|2147.85
#2025-12-02|2131.81
#2025-12-03|2147.17
#2025-12-04|2158.39
#2025-12-05|2154.34
#2025-12-08|2123.30
#2025-12-09|2129.32
#2025-12-10|2151.45
#2025-12-11|2197.83
#2025-12-12|2202.94
#2025-12-15|2202.39
#2025-12-16|2189.89
#2025-12-17|2200.42
#2025-12-18|2205.28
#2025-12-19|2216.34
#2025-12-22|2256.43
#2025-12-23|2269.66
#2025-12-24|2273.06
#2025-12-25|2273.74
#2025-12-26|2276.33
#2025-12-29|2252.39
#2025-12-30|2257.31
#2025-12-31|2243.98
#2026-01-01|2243.99
#2026-01-02|2258.70
#2026-01-05|2294.39
#2026-01-06|2344.78
#2026-01-07|2329.89
#2026-01-08|2324.28
#2026-01-09|2350.06
#2026-01-12|2378.55
#2026-01-13|2405.45
#2026-01-14|2431.88
#2026-01-15|2447.48
#2026-01-16|2425.93