Table Data - Nasdaq Developed Markets Basic Materials NTR Index
| Title | Nasdaq Developed Markets Basic Materials NTR Index |
|---|---|
| Series ID | NASDAQNQDM55N |
| 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 2026-01-15 |
| Last Updated | 2026-01-15 10:43 PM CST |
| Notes | For more information about this series, see: NQDM55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 337.36 |
| 2001-04-02 | 337.36 |
| 2001-04-03 | 333.45 |
| 2001-04-04 | 339.14 |
| 2001-04-05 | 346.80 |
| 2001-04-06 | 345.07 |
| 2001-04-09 | 348.32 |
| 2001-04-10 | 356.18 |
| 2001-04-11 | 356.17 |
| 2001-04-12 | 360.04 |
| 2001-04-13 | . |
| 2001-04-16 | 359.53 |
| 2001-04-17 | 358.97 |
| 2001-04-18 | 364.37 |
| 2001-04-19 | 367.80 |
| 2001-04-20 | 368.16 |
| 2001-04-23 | 365.33 |
| 2001-04-24 | 366.56 |
| 2001-04-25 | 366.52 |
| 2001-04-26 | 370.95 |
| 2001-04-27 | 371.19 |
| 2001-04-30 | 369.75 |
| 2001-05-01 | 374.59 |
| 2001-05-02 | 373.80 |
| 2001-05-03 | 370.52 |
| 2001-05-04 | 375.39 |
| 2001-05-07 | 373.08 |
| 2001-05-08 | 371.80 |
| 2001-05-09 | 372.35 |
| 2001-05-10 | 375.46 |
| 2001-05-11 | 372.28 |
| 2001-05-14 | 370.90 |
| 2001-05-15 | 374.41 |
| 2001-05-16 | 384.99 |
| 2001-05-17 | 390.55 |
| 2001-05-18 | 388.13 |
| 2001-05-21 | 392.36 |
| 2001-05-22 | 388.03 |
| 2001-05-23 | 384.15 |
| 2001-05-24 | 379.12 |
| 2001-05-25 | 376.98 |
| 2001-05-28 | . |
| 2001-05-29 | 377.12 |
| 2001-05-30 | 372.72 |
| 2001-05-31 | 373.46 |
| 2001-06-01 | 373.96 |
| 2001-06-04 | 376.37 |
| 2001-06-05 | 375.95 |
| 2001-06-06 | 374.11 |
| 2001-06-07 | 376.36 |
| 2001-06-08 | 375.26 |
| 2001-06-11 | 371.80 |
| 2001-06-12 | 367.61 |
| 2001-06-13 | 367.89 |
| 2001-06-14 | 363.22 |
| 2001-06-15 | 360.05 |
| 2001-06-18 | 358.93 |
| 2001-06-19 | 358.59 |
| 2001-06-20 | 357.58 |
| 2001-06-21 | 356.46 |
| 2001-06-22 | 354.41 |
| 2001-06-25 | 352.21 |
| 2001-06-26 | 353.53 |
| 2001-06-27 | 355.03 |
| 2001-06-28 | 354.95 |
| 2001-06-29 | 357.60 |
| 2001-07-02 | 360.00 |
| 2001-07-03 | 358.83 |
| 2001-07-04 | . |
| 2001-07-05 | 355.40 |
| 2001-07-06 | 350.30 |
| 2001-07-09 | 351.27 |
| 2001-07-10 | 350.96 |
| 2001-07-11 | 350.16 |
| 2001-07-12 | 353.52 |
| 2001-07-13 | 355.06 |
| 2001-07-16 | 352.34 |
| 2001-07-17 | 350.79 |
| 2001-07-18 | 353.27 |
| 2001-07-19 | 355.11 |
| 2001-07-20 | 353.21 |
| 2001-07-23 | 346.47 |
| 2001-07-24 | 340.27 |
| 2001-07-25 | 342.23 |
| 2001-07-26 | 344.36 |
| 2001-07-27 | 343.88 |
| 2001-07-30 | 343.71 |
| 2001-07-31 | 348.45 |
| 2001-08-01 | 349.73 |
| 2001-08-02 | 352.35 |
| 2001-08-03 | 352.01 |
| 2001-08-06 | 350.67 |
| 2001-08-07 | 348.72 |
| 2001-08-08 | 342.22 |
| 2001-08-09 | 340.25 |
| 2001-08-10 | 343.14 |
| 2001-08-13 | 343.55 |
| 2001-08-14 | 345.66 |
| 2001-08-15 | 347.35 |
| 2001-08-16 | 344.87 |
| 2001-08-17 | 344.47 |
| 2001-08-20 | 343.78 |
| 2001-08-21 | 345.91 |
| 2001-08-22 | 348.20 |
| 2001-08-23 | 347.78 |
| 2001-08-24 | 352.63 |
| 2001-08-27 | 352.68 |
| 2001-08-28 | 350.34 |
| 2001-08-29 | 348.57 |
| 2001-08-30 | 344.50 |
| 2001-08-31 | 345.21 |
| 2001-09-03 | . |
| 2001-09-04 | 344.70 |
| 2001-09-05 | 343.49 |
| 2001-09-06 | 339.42 |
| 2001-09-07 | 333.81 |
| 2001-09-10 | 326.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 301.16 |
| 2001-09-18 | 301.91 |
| 2001-09-19 | 299.52 |
| 2001-09-20 | 287.00 |
| 2001-09-21 | 278.82 |
| 2001-09-24 | 291.06 |
| 2001-09-25 | 295.65 |
| 2001-09-26 | 295.16 |
| 2001-09-27 | 298.24 |
| 2001-09-28 | 306.31 |
| 2001-10-01 | 305.52 |
| 2001-10-02 | 306.91 |
| 2001-10-03 | 308.75 |
| 2001-10-04 | 310.03 |
| 2001-10-05 | 313.32 |
| 2001-10-08 | 310.32 |
| 2001-10-09 | 310.89 |
| 2001-10-10 | 314.86 |
| 2001-10-11 | 321.76 |
| 2001-10-12 | 324.03 |
| 2001-10-15 | 321.72 |
| 2001-10-16 | 324.32 |
| 2001-10-17 | 322.89 |
| 2001-10-18 | 319.14 |
| 2001-10-19 | 316.43 |
| 2001-10-22 | 319.61 |
| 2001-10-23 | 322.37 |
| 2001-10-24 | 323.27 |
| 2001-10-25 | 323.98 |
| 2001-10-26 | 326.24 |
| 2001-10-29 | 323.30 |
| 2001-10-30 | 318.60 |
| 2001-10-31 | 316.33 |
| 2001-11-01 | 320.63 |
| 2001-11-02 | 322.87 |
| 2001-11-05 | 324.11 |
| 2001-11-06 | 327.25 |
| 2001-11-07 | 328.72 |
| 2001-11-08 | 329.90 |
| 2001-11-09 | 329.63 |
| 2001-11-12 | 327.58 |
| 2001-11-13 | 331.36 |
| 2001-11-14 | 335.76 |
| 2001-11-15 | 340.07 |
| 2001-11-16 | 340.66 |
| 2001-11-19 | 345.14 |
| 2001-11-20 | 344.52 |
| 2001-11-21 | 341.13 |
| 2001-11-22 | . |
| 2001-11-23 | 344.13 |
| 2001-11-26 | 345.02 |
| 2001-11-27 | 345.28 |
| 2001-11-28 | 341.63 |
| 2001-11-29 | 340.96 |
| 2001-11-30 | 345.15 |
| 2001-12-03 | 341.81 |
| 2001-12-04 | 344.06 |
| 2001-12-05 | 351.76 |
| 2001-12-06 | 352.38 |
| 2001-12-07 | 348.02 |
| 2001-12-10 | 343.39 |
| 2001-12-11 | 343.44 |
| 2001-12-12 | 342.95 |
| 2001-12-13 | 336.76 |
| 2001-12-14 | 336.32 |
| 2001-12-17 | 338.29 |
| 2001-12-18 | 343.26 |
| 2001-12-19 | 338.76 |
| 2001-12-20 | 337.39 |
| 2001-12-21 | 335.25 |
| 2001-12-24 | 335.83 |
| 2001-12-25 | . |
| 2001-12-26 | 335.71 |
| 2001-12-27 | 339.67 |
| 2001-12-28 | 341.27 |
| 2001-12-31 | 341.88 |
| 2002-01-01 | . |
| 2002-01-02 | 343.51 |
| 2002-01-03 | 347.86 |
| 2002-01-04 | 354.01 |
| 2002-01-07 | 355.06 |
| 2002-01-08 | 350.25 |
| 2002-01-09 | 350.02 |
| 2002-01-10 | 345.55 |
| 2002-01-11 | 343.33 |
| 2002-01-14 | 336.23 |
| 2002-01-15 | 333.92 |
| 2002-01-16 | 328.20 |
| 2002-01-17 | 329.57 |
| 2002-01-18 | 331.35 |
| 2002-01-21 | . |
| 2002-01-22 | 331.67 |
| 2002-01-23 | 335.36 |
| 2002-01-24 | 340.36 |
| 2002-01-25 | 341.84 |
| 2002-01-28 | 341.68 |
| 2002-01-29 | 337.82 |
| 2002-01-30 | 338.44 |
| 2002-01-31 | 343.97 |
| 2002-02-01 | 343.70 |
| 2002-02-04 | 342.83 |
| 2002-02-05 | 340.35 |
| 2002-02-06 | 340.31 |
| 2002-02-07 | 338.70 |
| 2002-02-08 | 342.23 |
| 2002-02-11 | 348.82 |
| 2002-02-12 | 349.41 |
| 2002-02-13 | 352.10 |
| 2002-02-14 | 352.75 |
| 2002-02-15 | 353.54 |
| 2002-02-18 | . |
| 2002-02-19 | 346.83 |
| 2002-02-20 | 348.28 |
| 2002-02-21 | 351.28 |
| 2002-02-22 | 354.10 |
| 2002-02-25 | 355.11 |
| 2002-02-26 | 356.18 |
| 2002-02-27 | 359.36 |
| 2002-02-28 | 359.99 |
| 2002-03-01 | 364.32 |
| 2002-03-04 | 375.65 |
| 2002-03-05 | 369.95 |
| 2002-03-06 | 374.21 |
| 2002-03-07 | 377.00 |
| 2002-03-08 | 376.15 |
| 2002-03-11 | 376.65 |
| 2002-03-12 | 374.78 |
| 2002-03-13 | 370.43 |
| 2002-03-14 | 373.00 |
| 2002-03-15 | 377.15 |
| 2002-03-18 | 377.05 |
| 2002-03-19 | 380.52 |
| 2002-03-20 | 378.99 |
| 2002-03-21 | 375.00 |
| 2002-03-22 | 371.21 |
| 2002-03-25 | 367.89 |
| 2002-03-26 | 370.41 |
| 2002-03-27 | 374.61 |
| 2002-03-28 | 374.73 |
| 2002-03-29 | . |
| 2002-04-01 | 373.58 |
| 2002-04-02 | 375.88 |
| 2002-04-03 | 375.07 |
| 2002-04-04 | 373.34 |
| 2002-04-05 | 376.30 |
| 2002-04-08 | 374.75 |
| 2002-04-09 | 373.74 |
| 2002-04-10 | 379.04 |
| 2002-04-11 | 374.47 |
| 2002-04-12 | 373.68 |
| 2002-04-15 | 373.12 |
| 2002-04-16 | 378.17 |
| 2002-04-17 | 379.99 |
| 2002-04-18 | 378.88 |
| 2002-04-19 | 379.19 |
| 2002-04-22 | 374.78 |
| 2002-04-23 | 371.58 |
| 2002-04-24 | 370.60 |
| 2002-04-25 | 368.84 |
| 2002-04-26 | 368.28 |
| 2002-04-29 | 365.58 |
| 2002-04-30 | 369.55 |
| 2002-05-01 | 370.78 |
| 2002-05-02 | 374.04 |
| 2002-05-03 | 376.67 |
| 2002-05-06 | 375.19 |
| 2002-05-07 | 375.57 |
| 2002-05-08 | 379.58 |
| 2002-05-09 | 380.20 |
| 2002-05-10 | 380.25 |
| 2002-05-13 | 381.24 |
| 2002-05-14 | 383.14 |
| 2002-05-15 | 386.58 |
| 2002-05-16 | 386.52 |
| 2002-05-17 | 389.85 |
| 2002-05-20 | 388.46 |
| 2002-05-21 | 389.37 |
| 2002-05-22 | 391.61 |
| 2002-05-23 | 391.99 |
| 2002-05-24 | 391.22 |
| 2002-05-27 | . |
| 2002-05-28 | 390.18 |
| 2002-05-29 | 388.00 |
| 2002-05-30 | 386.83 |
| 2002-05-31 | 387.94 |
| 2002-06-03 | 384.51 |
| 2002-06-04 | 381.63 |
| 2002-06-05 | 382.19 |
| 2002-06-06 | 380.13 |
| 2002-06-07 | 379.44 |
| 2002-06-10 | 379.62 |
| 2002-06-11 | 377.56 |
| 2002-06-12 | 377.27 |
| 2002-06-13 | 374.15 |
| 2002-06-14 | 369.94 |
| 2002-06-17 | 373.40 |
| 2002-06-18 | 375.95 |
| 2002-06-19 | 372.23 |
| 2002-06-20 | 374.05 |
| 2002-06-21 | 372.23 |
| 2002-06-24 | 372.32 |
| 2002-06-25 | 372.78 |
| 2002-06-26 | 370.06 |
| 2002-06-27 | 373.78 |
| 2002-06-28 | 380.75 |
| 2002-07-01 | 380.49 |
| 2002-07-02 | 374.82 |
| 2002-07-03 | 373.49 |
| 2002-07-04 | . |
| 2002-07-05 | 380.28 |
| 2002-07-08 | 383.19 |
| 2002-07-09 | 381.06 |
| 2002-07-10 | 372.15 |
| 2002-07-11 | 365.52 |
| 2002-07-12 | 364.13 |
| 2002-07-15 | 357.13 |
| 2002-07-16 | 352.46 |
| 2002-07-17 | 354.44 |
| 2002-07-18 | 355.85 |
| 2002-07-19 | 344.14 |
| 2002-07-22 | 332.01 |
| 2002-07-23 | 324.28 |
| 2002-07-24 | 328.35 |
| 2002-07-25 | 331.86 |
| 2002-07-26 | 327.87 |
| 2002-07-29 | 339.85 |
| 2002-07-30 | 337.48 |
| 2002-07-31 | 334.98 |
| 2002-08-01 | 330.51 |
| 2002-08-02 | 321.15 |
| 2002-08-05 | 310.72 |
| 2002-08-06 | 314.53 |
| 2002-08-07 | 321.31 |
| 2002-08-08 | 328.22 |
| 2002-08-09 | 334.69 |
| 2002-08-12 | 331.68 |
| 2002-08-13 | 328.59 |
| 2002-08-14 | 330.34 |
| 2002-08-15 | 332.76 |
| 2002-08-16 | 330.26 |
| 2002-08-19 | 333.05 |
| 2002-08-20 | 329.87 |
| 2002-08-21 | 334.44 |
| 2002-08-22 | 339.41 |
| 2002-08-23 | 336.64 |
| 2002-08-26 | 339.25 |
| 2002-08-27 | 341.91 |
| 2002-08-28 | 333.86 |
| 2002-08-29 | 332.05 |
| 2002-08-30 | 334.31 |
| 2002-09-02 | . |
| 2002-09-03 | 323.73 |
| 2002-09-04 | 322.61 |
| 2002-09-05 | 317.98 |
| 2002-09-06 | 321.68 |
| 2002-09-09 | 323.12 |
| 2002-09-10 | 326.80 |
| 2002-09-11 | 329.26 |
| 2002-09-12 | 325.46 |
| 2002-09-13 | 322.48 |
| 2002-09-16 | 321.05 |
| 2002-09-17 | 318.89 |
| 2002-09-18 | 314.64 |
| 2002-09-19 | 310.87 |
| 2002-09-20 | 312.33 |
| 2002-09-23 | 306.02 |
| 2002-09-24 | 298.35 |
| 2002-09-25 | 302.47 |
| 2002-09-26 | 308.01 |
| 2002-09-27 | 305.65 |
| 2002-09-30 | 300.92 |
| 2002-10-01 | 308.10 |
| 2002-10-02 | 301.74 |
| 2002-10-03 | 300.38 |
| 2002-10-04 | 296.87 |
| 2002-10-07 | 289.90 |
| 2002-10-08 | 290.20 |
| 2002-10-09 | 283.30 |
| 2002-10-10 | 289.03 |
| 2002-10-11 | 300.18 |
| 2002-10-14 | 299.12 |
| 2002-10-15 | 310.78 |
| 2002-10-16 | 307.63 |
| 2002-10-17 | 314.48 |
| 2002-10-18 | 314.44 |
| 2002-10-21 | 317.29 |
| 2002-10-22 | 312.31 |
| 2002-10-23 | 309.22 |
| 2002-10-24 | 306.36 |
| 2002-10-25 | 309.50 |
| 2002-10-28 | 309.37 |
| 2002-10-29 | 305.23 |
| 2002-10-30 | 307.65 |
| 2002-10-31 | 308.75 |
| 2002-11-01 | 311.04 |
| 2002-11-04 | 314.20 |
| 2002-11-05 | 318.02 |
| 2002-11-06 | 321.60 |
| 2002-11-07 | 318.55 |
| 2002-11-08 | 315.60 |
| 2002-11-11 | 309.66 |
| 2002-11-12 | 313.02 |
| 2002-11-13 | 310.82 |
| 2002-11-14 | 315.25 |
| 2002-11-15 | 316.79 |
| 2002-11-18 | 315.64 |
| 2002-11-19 | 314.70 |
| 2002-11-20 | 315.30 |
| 2002-11-21 | 323.72 |
| 2002-11-22 | 322.88 |
| 2002-11-25 | 324.64 |
| 2002-11-26 | 319.94 |
| 2002-11-27 | 326.70 |
| 2002-11-28 | . |
| 2002-11-29 | 333.86 |
| 2002-12-02 | 332.47 |
| 2002-12-03 | 329.26 |
| 2002-12-04 | 326.64 |
| 2002-12-05 | 323.87 |
| 2002-12-06 | 325.83 |
| 2002-12-09 | 320.78 |
| 2002-12-10 | 322.33 |
| 2002-12-11 | 324.30 |
| 2002-12-12 | 322.71 |
| 2002-12-13 | 320.71 |
| 2002-12-16 | 326.70 |
| 2002-12-17 | 326.63 |
| 2002-12-18 | 321.46 |
| 2002-12-19 | 319.12 |
| 2002-12-20 | 323.54 |
| 2002-12-23 | 323.77 |
| 2002-12-24 | 324.15 |
| 2002-12-25 | . |
| 2002-12-26 | 325.82 |
| 2002-12-27 | 322.35 |
| 2002-12-30 | 324.87 |
| 2002-12-31 | 326.63 |
| 2003-01-01 | . |
| 2003-01-02 | 332.12 |
| 2003-01-03 | 332.79 |
| 2003-01-06 | 337.81 |
| 2003-01-07 | 334.58 |
| 2003-01-08 | 327.42 |
| 2003-01-09 | 330.62 |
| 2003-01-10 | 332.07 |
| 2003-01-13 | 332.75 |
| 2003-01-14 | 335.19 |
| 2003-01-15 | 332.03 |
| 2003-01-16 | 333.77 |
| 2003-01-17 | 331.45 |
| 2003-01-20 | . |
| 2003-01-21 | 327.27 |
| 2003-01-22 | 322.47 |
| 2003-01-23 | 325.73 |
| 2003-01-24 | 321.07 |
| 2003-01-27 | 312.60 |
| 2003-01-28 | 313.08 |
| 2003-01-29 | 311.97 |
| 2003-01-30 | 308.47 |
| 2003-01-31 | 310.05 |
| 2003-02-03 | 311.88 |
| 2003-02-04 | 312.19 |
| 2003-02-05 | 313.16 |
| 2003-02-06 | 309.64 |
| 2003-02-07 | 308.60 |
| 2003-02-10 | 308.31 |
| 2003-02-11 | 307.20 |
| 2003-02-12 | 305.41 |
| 2003-02-13 | 305.65 |
| 2003-02-14 | 306.27 |
| 2003-02-17 | . |
| 2003-02-18 | 311.85 |
| 2003-02-19 | 309.89 |
| 2003-02-20 | 308.16 |
| 2003-02-21 | 310.14 |
| 2003-02-24 | 306.83 |
| 2003-02-25 | 302.37 |
| 2003-02-26 | 303.52 |
| 2003-02-27 | 304.09 |
| 2003-02-28 | 305.66 |
| 2003-03-03 | 306.68 |
| 2003-03-04 | 302.75 |
| 2003-03-05 | 301.57 |
| 2003-03-06 | 297.46 |
| 2003-03-07 | 295.88 |
| 2003-03-10 | 291.81 |
| 2003-03-11 | 288.85 |
| 2003-03-12 | 285.93 |
| 2003-03-13 | 293.25 |
| 2003-03-14 | 296.74 |
| 2003-03-17 | 301.10 |
| 2003-03-18 | 309.27 |
| 2003-03-19 | 309.84 |
| 2003-03-20 | 309.97 |
| 2003-03-21 | 316.03 |
| 2003-03-24 | 309.11 |
| 2003-03-25 | 310.02 |
| 2003-03-26 | 310.21 |
| 2003-03-27 | 307.96 |
| 2003-03-28 | 307.45 |
| 2003-03-31 | 302.89 |
| 2003-04-01 | 303.54 |
| 2003-04-02 | 310.25 |
| 2003-04-03 | 309.50 |
| 2003-04-04 | 310.28 |
| 2003-04-07 | 315.63 |
| 2003-04-08 | 312.62 |
| 2003-04-09 | 309.80 |
| 2003-04-10 | 310.44 |
| 2003-04-11 | 310.12 |
| 2003-04-14 | 312.47 |
| 2003-04-15 | 315.61 |
| 2003-04-16 | 314.49 |
| 2003-04-17 | 317.64 |
| 2003-04-18 | . |
| 2003-04-21 | 318.07 |
| 2003-04-22 | 321.24 |
| 2003-04-23 | 322.61 |
| 2003-04-24 | 319.13 |
| 2003-04-25 | 315.17 |
| 2003-04-28 | 318.99 |
| 2003-04-29 | 321.31 |
| 2003-04-30 | 326.37 |
| 2003-05-01 | 326.84 |
| 2003-05-02 | 328.76 |
| 2003-05-05 | 330.22 |
| 2003-05-06 | 333.49 |
| 2003-05-07 | 331.71 |
| 2003-05-08 | 328.87 |
| 2003-05-09 | 332.87 |
| 2003-05-12 | 336.69 |
| 2003-05-13 | 334.07 |
| 2003-05-14 | 334.49 |
| 2003-05-15 | 335.06 |
| 2003-05-16 | 335.93 |
| 2003-05-19 | 329.63 |
| 2003-05-20 | 329.47 |
| 2003-05-21 | 329.13 |
| 2003-05-22 | 331.05 |
| 2003-05-23 | 332.95 |
| 2003-05-26 | . |
| 2003-05-27 | 335.09 |
| 2003-05-28 | 335.13 |
| 2003-05-29 | 335.74 |
| 2003-05-30 | 337.84 |
| 2003-06-02 | 342.61 |
| 2003-06-03 | 341.77 |
| 2003-06-04 | 346.08 |
| 2003-06-05 | 349.63 |
| 2003-06-06 | 350.73 |
| 2003-06-09 | 348.79 |
| 2003-06-10 | 349.29 |
| 2003-06-11 | 352.78 |
| 2003-06-12 | 353.61 |
| 2003-06-13 | 351.74 |
| 2003-06-16 | 356.49 |
| 2003-06-17 | 359.88 |
| 2003-06-18 | 357.65 |
| 2003-06-19 | 355.02 |
| 2003-06-20 | 354.68 |
| 2003-06-23 | 350.53 |
| 2003-06-24 | 346.81 |
| 2003-06-25 | 347.69 |
| 2003-06-26 | 347.12 |
| 2003-06-27 | 346.96 |
| 2003-06-30 | 346.70 |
| 2003-07-01 | 346.69 |
| 2003-07-02 | 350.87 |
| 2003-07-03 | 350.42 |
| 2003-07-04 | . |
| 2003-07-07 | 357.10 |
| 2003-07-08 | 355.95 |
| 2003-07-09 | 355.25 |
| 2003-07-10 | 352.57 |
| 2003-07-11 | 353.14 |
| 2003-07-14 | 357.36 |
| 2003-07-15 | 354.71 |
| 2003-07-16 | 352.55 |
| 2003-07-17 | 350.96 |
| 2003-07-18 | 354.91 |
| 2003-07-21 | 354.74 |
| 2003-07-22 | 357.45 |
| 2003-07-23 | 361.31 |
| 2003-07-24 | 366.66 |
| 2003-07-25 | 371.37 |
| 2003-07-28 | 373.54 |
| 2003-07-29 | 372.34 |
| 2003-07-30 | 368.75 |
| 2003-07-31 | 370.97 |
| 2003-08-01 | 370.73 |
| 2003-08-04 | 369.67 |
| 2003-08-05 | 368.33 |
| 2003-08-06 | 365.68 |
| 2003-08-07 | 366.04 |
| 2003-08-08 | 368.46 |
| 2003-08-11 | 371.10 |
| 2003-08-12 | 372.50 |
| 2003-08-13 | 374.49 |
| 2003-08-14 | 379.05 |
| 2003-08-15 | 379.85 |
| 2003-08-18 | 384.62 |
| 2003-08-19 | 387.25 |
| 2003-08-20 | 389.92 |
| 2003-08-21 | 391.56 |
| 2003-08-22 | 388.92 |
| 2003-08-25 | 387.03 |
| 2003-08-26 | 385.99 |
| 2003-08-27 | 387.11 |
| 2003-08-28 | 389.60 |
| 2003-08-29 | 392.16 |
| 2003-09-01 | . |
| 2003-09-02 | 396.75 |
| 2003-09-03 | 397.43 |
| 2003-09-04 | 395.74 |
| 2003-09-05 | 394.85 |
| 2003-09-08 | 398.62 |
| 2003-09-09 | 399.73 |
| 2003-09-10 | 393.84 |
| 2003-09-11 | 392.72 |
| 2003-09-12 | 396.86 |
| 2003-09-15 | 395.82 |
| 2003-09-16 | 398.16 |
| 2003-09-17 | 396.98 |
| 2003-09-18 | 400.17 |
| 2003-09-19 | 401.51 |
| 2003-09-22 | 397.02 |
| 2003-09-23 | 396.17 |
| 2003-09-24 | 393.12 |
| 2003-09-25 | 387.88 |
| 2003-09-26 | 384.90 |
| 2003-09-29 | 386.23 |
| 2003-09-30 | 384.14 |
| 2003-10-01 | 388.94 |
| 2003-10-02 | 392.15 |
| 2003-10-03 | 398.92 |
| 2003-10-06 | 400.65 |
| 2003-10-07 | 401.51 |
| 2003-10-08 | 402.56 |
| 2003-10-09 | 406.45 |
| 2003-10-10 | 407.73 |
| 2003-10-13 | 411.10 |
| 2003-10-14 | 412.34 |
| 2003-10-15 | 414.37 |
| 2003-10-16 | 417.08 |
| 2003-10-17 | 414.55 |
| 2003-10-20 | 416.44 |
| 2003-10-21 | 418.42 |
| 2003-10-22 | 414.00 |
| 2003-10-23 | 408.77 |
| 2003-10-24 | 408.47 |
| 2003-10-27 | 411.03 |
| 2003-10-28 | 414.31 |
| 2003-10-29 | 418.12 |
| 2003-10-30 | 423.97 |
| 2003-10-31 | 421.94 |
| 2003-11-03 | 420.90 |
| 2003-11-04 | 423.95 |
| 2003-11-05 | 423.80 |
| 2003-11-06 | 422.45 |
| 2003-11-07 | 426.40 |
| 2003-11-10 | 424.28 |
| 2003-11-11 | 420.18 |
| 2003-11-12 | 423.68 |
| 2003-11-13 | 427.17 |
| 2003-11-14 | 426.02 |
| 2003-11-17 | 417.47 |
| 2003-11-18 | 418.07 |
| 2003-11-19 | 415.95 |
| 2003-11-20 | 415.20 |
| 2003-11-21 | 416.93 |
| 2003-11-24 | 418.01 |
| 2003-11-25 | 422.42 |
| 2003-11-26 | 427.89 |
| 2003-11-27 | . |
| 2003-11-28 | 428.78 |
| 2003-12-01 | 438.13 |
| 2003-12-02 | 440.39 |
| 2003-12-03 | 443.79 |
| 2003-12-04 | 445.03 |
| 2003-12-05 | 444.88 |
| 2003-12-08 | 446.73 |
| 2003-12-09 | 446.85 |
| 2003-12-10 | 441.14 |
| 2003-12-11 | 440.69 |
| 2003-12-12 | 445.93 |
| 2003-12-15 | 449.53 |
| 2003-12-16 | 447.38 |
| 2003-12-17 | 448.66 |
| 2003-12-18 | 451.24 |
| 2003-12-19 | 453.46 |
| 2003-12-22 | 457.00 |
| 2003-12-23 | 458.66 |
| 2003-12-24 | 459.99 |
| 2003-12-25 | . |
| 2003-12-26 | 463.16 |
| 2003-12-29 | 470.21 |
| 2003-12-30 | 471.94 |
| 2003-12-31 | 473.21 |
| 2004-01-01 | . |
| 2004-01-02 | 474.75 |
| 2004-01-05 | 485.27 |
| 2004-01-06 | 483.31 |
| 2004-01-07 | 477.35 |
| 2004-01-08 | 480.94 |
| 2004-01-09 | 476.91 |
| 2004-01-12 | 476.04 |
| 2004-01-13 | 473.57 |
| 2004-01-14 | 475.06 |
| 2004-01-15 | 468.52 |
| 2004-01-16 | 467.53 |
| 2004-01-19 | . |
| 2004-01-20 | 471.79 |
| 2004-01-21 | 473.02 |
| 2004-01-22 | 471.03 |
| 2004-01-23 | 467.82 |
| 2004-01-26 | 466.56 |
| 2004-01-27 | 468.47 |
| 2004-01-28 | 463.68 |
| 2004-01-29 | 456.18 |
| 2004-01-30 | 460.49 |
| 2004-02-02 | 458.70 |
| 2004-02-03 | 456.96 |
| 2004-02-04 | 452.23 |
| 2004-02-05 | 455.95 |
| 2004-02-06 | 461.28 |
| 2004-02-09 | 465.23 |
| 2004-02-10 | 466.55 |
| 2004-02-11 | 471.23 |
| 2004-02-12 | 474.37 |
| 2004-02-13 | 472.84 |
| 2004-02-16 | . |
| 2004-02-17 | 479.20 |
| 2004-02-18 | 477.80 |
| 2004-02-19 | 478.25 |
| 2004-02-20 | 470.87 |
| 2004-02-23 | 471.61 |
| 2004-02-24 | 470.99 |
| 2004-02-25 | 469.38 |
| 2004-02-26 | 469.31 |
| 2004-02-27 | 472.29 |
| 2004-03-01 | 481.43 |
| 2004-03-02 | 478.98 |
| 2004-03-03 | 473.40 |
| 2004-03-04 | 473.20 |
| 2004-03-05 | 477.01 |
| 2004-03-08 | 474.87 |
| 2004-03-09 | 471.68 |
| 2004-03-10 | 460.30 |
| 2004-03-11 | 454.10 |
| 2004-03-12 | 456.78 |
| 2004-03-15 | 450.92 |
| 2004-03-16 | 455.71 |
| 2004-03-17 | 460.95 |
| 2004-03-18 | 462.80 |
| 2004-03-19 | 462.23 |
| 2004-03-22 | 456.00 |
| 2004-03-23 | 456.81 |
| 2004-03-24 | 455.07 |
| 2004-03-25 | 461.54 |
| 2004-03-26 | 465.86 |
| 2004-03-29 | 471.53 |
| 2004-03-30 | 473.33 |
| 2004-03-31 | 476.35 |
| 2004-04-01 | 480.45 |
| 2004-04-02 | 485.39 |
| 2004-04-05 | 484.11 |
| 2004-04-06 | 484.63 |
| 2004-04-07 | 484.05 |
| 2004-04-08 | 481.98 |
| 2004-04-09 | . |
| 2004-04-12 | 483.00 |
| 2004-04-13 | 476.16 |
| 2004-04-14 | 470.06 |
| 2004-04-15 | 468.69 |
| 2004-04-16 | 474.56 |
| 2004-04-19 | 473.34 |
| 2004-04-20 | 469.32 |
| 2004-04-21 | 463.94 |
| 2004-04-22 | 469.28 |
| 2004-04-23 | 469.87 |
| 2004-04-26 | 471.44 |
| 2004-04-27 | 470.17 |
| 2004-04-28 | 458.58 |
| 2004-04-29 | 453.65 |
| 2004-04-30 | 450.08 |
| 2004-05-03 | 449.73 |
| 2004-05-04 | 455.71 |
| 2004-05-05 | 457.82 |
| 2004-05-06 | 449.39 |
| 2004-05-07 | 437.36 |
| 2004-05-10 | 424.79 |
| 2004-05-11 | 429.88 |
| 2004-05-12 | 432.89 |
| 2004-05-13 | 431.64 |
| 2004-05-14 | 429.42 |
| 2004-05-17 | 422.78 |
| 2004-05-18 | 429.05 |
| 2004-05-19 | 438.41 |
| 2004-05-20 | 434.49 |
| 2004-05-21 | 440.80 |
| 2004-05-24 | 443.81 |
| 2004-05-25 | 448.04 |
| 2004-05-26 | 452.30 |
| 2004-05-27 | 458.08 |
| 2004-05-28 | 456.93 |
| 2004-05-31 | . |
| 2004-06-01 | 458.46 |
| 2004-06-02 | 458.63 |
| 2004-06-03 | 451.21 |
| 2004-06-04 | 454.72 |
| 2004-06-07 | 464.33 |
| 2004-06-08 | 464.76 |
| 2004-06-09 | 458.26 |
| 2004-06-10 | 459.51 |
| 2004-06-11 | . |
| 2004-06-14 | 453.05 |
| 2004-06-15 | 455.36 |
| 2004-06-16 | 456.70 |
| 2004-06-17 | 459.12 |
| 2004-06-18 | 464.06 |
| 2004-06-21 | 465.34 |
| 2004-06-22 | 464.40 |
| 2004-06-23 | 467.84 |
| 2004-06-24 | 474.08 |
| 2004-06-25 | 474.81 |
| 2004-06-28 | 475.71 |
| 2004-06-29 | 475.24 |
| 2004-06-30 | 477.33 |
| 2004-07-01 | 475.00 |
| 2004-07-02 | 474.74 |
| 2004-07-05 | . |
| 2004-07-06 | 472.09 |
| 2004-07-07 | 476.38 |
| 2004-07-08 | 476.11 |
| 2004-07-09 | 477.23 |
| 2004-07-12 | 478.81 |
| 2004-07-13 | 477.96 |
| 2004-07-14 | 477.31 |
| 2004-07-15 | 477.32 |
| 2004-07-16 | 481.12 |
| 2004-07-19 | 479.27 |
| 2004-07-20 | 476.32 |
| 2004-07-21 | 470.25 |
| 2004-07-22 | 466.04 |
| 2004-07-23 | 460.33 |
| 2004-07-26 | 456.75 |
| 2004-07-27 | 458.09 |
| 2004-07-28 | 461.04 |
| 2004-07-29 | 466.06 |
| 2004-07-30 | 469.48 |
| 2004-08-02 | 470.97 |
| 2004-08-03 | 471.33 |
| 2004-08-04 | 468.92 |
| 2004-08-05 | 465.51 |
| 2004-08-06 | 461.81 |
| 2004-08-09 | 459.61 |
| 2004-08-10 | 463.95 |
| 2004-08-11 | 461.76 |
| 2004-08-12 | 458.91 |
| 2004-08-13 | 458.40 |
| 2004-08-16 | 465.69 |
| 2004-08-17 | 467.00 |
| 2004-08-18 | 468.74 |
| 2004-08-19 | 473.80 |
| 2004-08-20 | 476.56 |
| 2004-08-23 | 475.21 |
| 2004-08-24 | 472.85 |
| 2004-08-25 | 474.81 |
| 2004-08-26 | 477.04 |
| 2004-08-27 | 478.78 |
| 2004-08-30 | 476.00 |
| 2004-08-31 | 477.58 |
| 2004-09-01 | 480.37 |
| 2004-09-02 | 483.34 |
| 2004-09-03 | 480.48 |
| 2004-09-06 | . |
| 2004-09-07 | 485.39 |
| 2004-09-08 | 483.22 |
| 2004-09-09 | 482.78 |
| 2004-09-10 | 483.15 |
| 2004-09-13 | 483.48 |
| 2004-09-14 | 485.17 |
| 2004-09-15 | 480.75 |
| 2004-09-16 | 483.38 |
| 2004-09-17 | 484.97 |
| 2004-09-20 | 485.56 |
| 2004-09-21 | 489.26 |
| 2004-09-22 | 487.27 |
| 2004-09-23 | 486.63 |
| 2004-09-24 | 486.85 |
| 2004-09-27 | 486.03 |
| 2004-09-28 | 494.52 |
| 2004-09-29 | 498.94 |
| 2004-09-30 | 504.75 |
| 2004-10-01 | 510.02 |
| 2004-10-04 | 509.96 |
| 2004-10-05 | 511.84 |
| 2004-10-06 | 516.58 |
| 2004-10-07 | 514.44 |
| 2004-10-08 | 515.49 |
| 2004-10-11 | 514.43 |
| 2004-10-12 | 507.64 |
| 2004-10-13 | 497.12 |
| 2004-10-14 | 495.09 |
| 2004-10-15 | 498.92 |
| 2004-10-18 | 497.90 |
| 2004-10-19 | 494.16 |
| 2004-10-20 | 493.31 |
| 2004-10-21 | 497.84 |
| 2004-10-22 | 499.58 |
| 2004-10-25 | 501.28 |
| 2004-10-26 | 504.34 |
| 2004-10-27 | 508.09 |
| 2004-10-28 | 504.49 |
| 2004-10-29 | 505.97 |
| 2004-11-01 | 507.44 |
| 2004-11-02 | 507.89 |
| 2004-11-03 | 514.28 |
| 2004-11-04 | 522.09 |
| 2004-11-05 | 525.35 |
| 2004-11-08 | 524.28 |
| 2004-11-09 | 526.72 |
| 2004-11-10 | 527.98 |
| 2004-11-11 | 530.11 |
| 2004-11-12 | 535.58 |
| 2004-11-15 | 536.16 |
| 2004-11-16 | 534.44 |
| 2004-11-17 | 541.19 |
| 2004-11-18 | 540.79 |
| 2004-11-19 | 542.44 |
| 2004-11-22 | 542.13 |
| 2004-11-23 | 543.62 |
| 2004-11-24 | 548.19 |
| 2004-11-25 | . |
| 2004-11-26 | 556.91 |
| 2004-11-29 | 558.56 |
| 2004-11-30 | 555.34 |
| 2004-12-01 | 557.80 |
| 2004-12-02 | 553.89 |
| 2004-12-03 | 553.99 |
| 2004-12-06 | 552.03 |
| 2004-12-07 | 544.34 |
| 2004-12-08 | 536.16 |
| 2004-12-09 | 534.53 |
| 2004-12-10 | 534.48 |
| 2004-12-13 | 542.52 |
| 2004-12-14 | 543.24 |
| 2004-12-15 | 548.63 |
| 2004-12-16 | 546.05 |
| 2004-12-17 | 545.06 |
| 2004-12-20 | 551.06 |
| 2004-12-21 | 554.43 |
| 2004-12-22 | 555.62 |
| 2004-12-23 | 557.94 |
| 2004-12-24 | . |
| 2004-12-27 | 561.11 |
| 2004-12-28 | 562.77 |
| 2004-12-29 | 561.10 |
| 2004-12-30 | 562.77 |
| 2004-12-31 | 563.16 |
| 2005-01-03 | 558.50 |
| 2005-01-04 | 546.34 |
| 2005-01-05 | 540.87 |
| 2005-01-06 | 540.92 |
| 2005-01-07 | 540.11 |
| 2005-01-10 | 542.87 |
| 2005-01-11 | 542.66 |
| 2005-01-12 | 546.79 |
| 2005-01-13 | 545.22 |
| 2005-01-14 | 547.89 |
| 2005-01-17 | . |
| 2005-01-18 | 551.79 |
| 2005-01-19 | 551.43 |
| 2005-01-20 | 546.01 |
| 2005-01-21 | 547.52 |
| 2005-01-24 | 548.17 |
| 2005-01-25 | 546.14 |
| 2005-01-26 | 551.12 |
| 2005-01-27 | 553.01 |
#2005-01-28| 550.64
#2005-01-31| 556.49
#2005-02-01| 560.87
#2005-02-02| 566.41
#2005-02-03| 562.15
#2005-02-04| 565.90
#2005-02-07| 566.01
#2005-02-08| 563.54
#2005-02-09| 560.48
#2005-02-10| 567.27
#2005-02-11| 572.62
#2005-02-14| 576.57
#2005-02-15| 579.47
#2005-02-16| 582.77
#2005-02-17| 586.10
#2005-02-18| 590.76
#2005-02-21| .
#2005-02-22| 590.79
#2005-02-23| 591.45
#2005-02-24| 596.08
#2005-02-25| 605.10
#2005-02-28| 609.52
#2005-03-01| 607.52
#2005-03-02| 604.25
#2005-03-03| 605.93
#2005-03-04| 618.19
#2005-03-07| 616.22
#2005-03-08| 615.96
#2005-03-09| 616.91
#2005-03-10| 610.26
#2005-03-11| 612.51
#2005-03-14| 609.14
#2005-03-15| 607.60
#2005-03-16| 603.54
#2005-03-17| 606.08
#2005-03-18| 606.33
#2005-03-21| 601.59
#2005-03-22| 600.81
#2005-03-23| 589.31
#2005-03-24| 585.56
#2005-03-25| .
#2005-03-28| 582.91
#2005-03-29| 573.72
#2005-03-30| 576.71
#2005-03-31| 584.14
#2005-04-01| 585.84
#2005-04-04| 580.17
#2005-04-05| 581.13
#2005-04-06| 583.27
#2005-04-07| 587.55
#2005-04-08| 585.02
#2005-04-11| 583.05
#2005-04-12| 580.07
#2005-04-13| 572.87
#2005-04-14| 556.86
#2005-04-15| 546.91
#2005-04-18| 543.91
#2005-04-19| 553.85
#2005-04-20| 551.54
#2005-04-21| 554.13
#2005-04-22| 555.96
#2005-04-25| 558.60
#2005-04-26| 552.31
#2005-04-27| 545.48
#2005-04-28| 539.71
#2005-04-29| 546.77
#2005-05-02| 549.10
#2005-05-03| 550.46
#2005-05-04| 557.82
#2005-05-05| 559.57
#2005-05-06| 561.73
#2005-05-09| 562.40
#2005-05-10| 556.42
#2005-05-11| 553.73
#2005-05-12| 543.49
#2005-05-13| 532.69
#2005-05-16| 529.31
#2005-05-17| 532.31
#2005-05-18| 542.74
#2005-05-19| 545.05
#2005-05-20| 540.18
#2005-05-23| 545.27
#2005-05-24| 546.75
#2005-05-25| 541.29
#2005-05-26| 543.68
#2005-05-27| 547.61
#2005-05-30| .
#2005-05-31| 546.67
#2005-06-01| 552.83
#2005-06-02| 553.67
#2005-06-03| 554.53
#2005-06-06| 555.63
#2005-06-07| 556.45
#2005-06-08| 555.61
#2005-06-09| 550.90
#2005-06-10| 554.35
#2005-06-13| 554.91
#2005-06-14| 557.09
#2005-06-15| 561.82
#2005-06-16| 570.44
#2005-06-17| 575.85
#2005-06-20| 571.30
#2005-06-21| 569.19
#2005-06-22| 568.32
#2005-06-23| 561.50
#2005-06-24| 555.81
#2005-06-27| 553.60
#2005-06-28| 559.10
#2005-06-29| 559.00
#2005-06-30| 555.24
#2005-07-01| 553.44
#2005-07-04| .
#2005-07-05| 553.30
#2005-07-06| 555.14
#2005-07-07| 552.72
#2005-07-08| 558.48
#2005-07-11| 567.47
#2005-07-12| 569.75
#2005-07-13| 566.97
#2005-07-14| 567.51
#2005-07-15| 564.85
#2005-07-18| 565.04
#2005-07-19| 568.78
#2005-07-20| 576.24
#2005-07-21| 582.45
#2005-07-22| 585.48
#2005-07-25| 582.47
#2005-07-26| 576.18
#2005-07-27| 580.14
#2005-07-28| 586.66
#2005-07-29| 587.91
#2005-08-01| 589.41
#2005-08-02| 596.37
#2005-08-03| 602.63
#2005-08-04| 598.97
#2005-08-05| 593.00
#2005-08-08| 596.88
#2005-08-09| 601.28
#2005-08-10| 607.64
#2005-08-11| 615.00
#2005-08-12| 613.94
#2005-08-15| 613.27
#2005-08-16| 606.69
#2005-08-17| 601.81
#2005-08-18| 594.36
#2005-08-19| 597.01
#2005-08-22| 605.33
#2005-08-23| 599.68
#2005-08-24| 592.94
#2005-08-25| 591.31
#2005-08-26| 591.51
#2005-08-29| 589.51
#2005-08-30| 588.65
#2005-08-31| 595.04
#2005-09-01| 606.49
#2005-09-02| 608.51
#2005-09-05| .
#2005-09-06| 610.26
#2005-09-07| 612.24
#2005-09-08| 609.30
#2005-09-09| 616.38
#2005-09-12| 616.96
#2005-09-13| 612.06
#2005-09-14| 615.82
#2005-09-15| 616.51
#2005-09-16| 622.85
#2005-09-19| 622.16
#2005-09-20| 621.26
#2005-09-21| 618.66
#2005-09-22| 616.66
#2005-09-23| 615.95
#2005-09-26| 624.90
#2005-09-27| 621.95
#2005-09-28| 629.08
#2005-09-29| 635.22
#2005-09-30| 634.80
#2005-10-03| 631.77
#2005-10-04| 629.05
#2005-10-05| 614.48
#2005-10-06| 610.08
#2005-10-07| 613.04
#2005-10-10| 612.67
#2005-10-11| 614.14
#2005-10-12| 610.11
#2005-10-13| 599.76
#2005-10-14| 601.39
#2005-10-17| 602.90
#2005-10-18| 598.23
#2005-10-19| 593.05
#2005-10-20| 591.09
#2005-10-21| 592.34
#2005-10-24| 600.80
#2005-10-25| 605.92
#2005-10-26| 609.15
#2005-10-27| 605.42
#2005-10-28| 607.11
#2005-10-31| 612.97
#2005-11-01| 614.60
#2005-11-02| 619.76
#2005-11-03| 622.58
#2005-11-04| 616.11
#2005-11-07| 616.35
#2005-11-08| 618.31
#2005-11-09| 617.97
#2005-11-10| 619.23
#2005-11-11| 625.31
#2005-11-14| 623.51
#2005-11-15| 622.21
#2005-11-16| 622.13
#2005-11-17| 631.48
#2005-11-18| 634.55
#2005-11-21| 640.82
#2005-11-22| 640.80
#2005-11-23| 642.18
#2005-11-24| .
#2005-11-25| 644.13
#2005-11-28| 643.34
#2005-11-29| 646.29
#2005-11-30| 643.72
#2005-12-01| 652.25
#2005-12-02| 658.11
#2005-12-05| 660.96
#2005-12-06| 663.41
#2005-12-07| 662.24
#2005-12-08| 662.65
#2005-12-09| 665.24
#2005-12-12| 672.11
#2005-12-13| 674.93
#2005-12-14| 674.23
#2005-12-15| 669.37
#2005-12-16| 670.35
#2005-12-19| 670.20
#2005-12-20| 669.55
#2005-12-21| 676.93
#2005-12-22| 681.56
#2005-12-23| 683.72
#2005-12-26| .
#2005-12-27| 680.16
#2005-12-28| 686.59
#2005-12-29| 687.97
#2005-12-30| 682.92
#2006-01-02| .
#2006-01-03| 699.86
#2006-01-04| 711.17
#2006-01-05| 707.77
#2006-01-06| 716.45
#2006-01-09| 717.70
#2006-01-10| 712.16
#2006-01-11| 713.83
#2006-01-12| 713.46
#2006-01-13| 713.40
#2006-01-16| .
#2006-01-17| 710.27
#2006-01-18| 698.59
#2006-01-19| 712.66
#2006-01-20| 709.95
#2006-01-23| 713.22
#2006-01-24| 718.43
#2006-01-25| 726.02
#2006-01-26| 732.55
#2006-01-27| 741.99
#2006-01-30| 745.04
#2006-01-31| 748.99
#2006-02-01| 752.31
#2006-02-02| 744.35
#2006-02-03| 738.04
#2006-02-06| 745.75
#2006-02-07| 734.12
#2006-02-08| 721.33
#2006-02-09| 725.45
#2006-02-10| 718.97
#2006-02-13| 706.30
#2006-02-14| 716.01
#2006-02-15| 715.52
#2006-02-16| 719.38
#2006-02-17| 720.56
#2006-02-20| .
#2006-02-21| 727.04
#2006-02-22| 729.88
#2006-02-23| 733.21
#2006-02-24| 733.41
#2006-02-27| 734.28
#2006-02-28| 728.42
#2006-03-01| 732.74
#2006-03-02| 734.01
#2006-03-03| 732.23
#2006-03-06| 726.88
#2006-03-07| 714.97
#2006-03-08| 706.89
#2006-03-09| 711.50
#2006-03-10| 715.60
#2006-03-13| 721.35
#2006-03-14| 729.98
#2006-03-15| 737.34
#2006-03-16| 739.28
#2006-03-17| 741.35
#2006-03-20| 743.77
#2006-03-21| 736.58
#2006-03-22| 742.13
#2006-03-23| 742.56
#2006-03-24| 750.59
#2006-03-27| 754.80
#2006-03-28| 754.43
#2006-03-29| 755.94
#2006-03-30| 771.17
#2006-03-31| 765.61
#2006-04-03| 777.47
#2006-04-04| 783.13
#2006-04-05| 789.48
#2006-04-06| 795.79
#2006-04-07| 786.12
#2006-04-10| 787.32
#2006-04-11| 785.11
#2006-04-12| 780.75
#2006-04-13| 781.39
#2006-04-14| .
#2006-04-17| 789.48
#2006-04-18| 806.37
#2006-04-19| 818.68
#2006-04-20| 810.74
#2006-04-21| 820.64
#2006-04-24| 821.18
#2006-04-25| 819.86
#2006-04-26| 824.48
#2006-04-27| 815.27
#2006-04-28| 815.72
#2006-05-01| 826.57
#2006-05-02| 837.41
#2006-05-03| 834.40
#2006-05-04| 841.61
#2006-05-05| 853.55
#2006-05-08| 858.58
#2006-05-09| 867.35
#2006-05-10| 869.40
#2006-05-11| 866.81
#2006-05-12| 847.61
#2006-05-15| 821.98
#2006-05-16| 812.77
#2006-05-17| 797.94
#2006-05-18| 784.35
#2006-05-19| 776.12
#2006-05-22| 756.27
#2006-05-23| 768.44
#2006-05-24| 762.73
#2006-05-25| 774.30
#2006-05-26| 790.36
#2006-05-29| .
#2006-05-30| 784.25
#2006-05-31| 782.99
#2006-06-01| 782.97
#2006-06-02| 791.44
#2006-06-05| 779.69
#2006-06-06| 757.45
#2006-06-07| 743.83
#2006-06-08| 719.34
#2006-06-09| 725.62
#2006-06-12| 713.83
#2006-06-13| 687.42
#2006-06-14| 696.81
#2006-06-15| 722.80
#2006-06-16| 727.76
#2006-06-19| 714.92
#2006-06-20| 716.79
#2006-06-21| 728.19
#2006-06-22| 731.82
#2006-06-23| 735.46
#2006-06-26| 738.38
#2006-06-27| 735.57
#2006-06-28| 728.93
#2006-06-29| 752.25
#2006-06-30| 773.49
#2006-07-03| 780.65
#2006-07-04| .
#2006-07-05| 769.09
#2006-07-06| 772.06
#2006-07-07| 774.20
#2006-07-10| 773.17
#2006-07-11| 773.30
#2006-07-12| 771.89
#2006-07-13| 756.66
#2006-07-14| 745.83
#2006-07-17| 733.64
#2006-07-18| 725.40
#2006-07-19| 744.08
#2006-07-20| 743.76
#2006-07-21| 732.05
#2006-07-24| 734.78
#2006-07-25| 745.59
#2006-07-26| 746.11
#2006-07-27| 752.20
#2006-07-28| 762.23
#2006-07-31| 766.25
#2006-08-01| 760.23
#2006-08-02| 771.05
#2006-08-03| 769.01
#2006-08-04| 773.02
#2006-08-07| 766.05
#2006-08-08| 765.63
#2006-08-09| 767.12
#2006-08-10| 762.81
#2006-08-11| 758.86
#2006-08-14| 757.91
#2006-08-15| 765.82
#2006-08-16| 779.11
#2006-08-17| 781.48
#2006-08-18| 779.33
#2006-08-21| 785.15
#2006-08-22| 787.62
#2006-08-23| 784.10
#2006-08-24| 776.09
#2006-08-25| 775.38
#2006-08-28| 775.47
#2006-08-29| 776.49
#2006-08-30| 778.44
#2006-08-31| 780.31
#2006-09-01| 786.95
#2006-09-04| .
#2006-09-05| 798.65
#2006-09-06| 787.46
#2006-09-07| 773.94
#2006-09-08| 770.23
#2006-09-11| 747.49
#2006-09-12| 746.02
#2006-09-13| 749.42
#2006-09-14| 751.53
#2006-09-15| 746.35
#2006-09-18| 752.65
#2006-09-19| 748.10
#2006-09-20| 745.98
#2006-09-21| 749.04
#2006-09-22| 744.32
#2006-09-25| 739.31
#2006-09-26| 749.01
#2006-09-27| 759.69
#2006-09-28| 762.73
#2006-09-29| 760.18
#2006-10-02| 765.40
#2006-10-03| 753.66
#2006-10-04| 746.63
#2006-10-05| 761.03
#2006-10-06| 757.56
#2006-10-09| 763.90
#2006-10-10| 767.42
#2006-10-11| 760.91
#2006-10-12| 771.12
#2006-10-13| 779.64
#2006-10-16| 791.02
#2006-10-17| 785.68
#2006-10-18| 787.65
#2006-10-19| 797.14
#2006-10-20| 797.26
#2006-10-23| 798.22
#2006-10-24| 801.28
#2006-10-25| 809.66
#2006-10-26| 813.78
#2006-10-27| 813.71
#2006-10-30| 810.99
#2006-10-31| 813.42
#2006-11-01| 814.72
#2006-11-02| 814.04
#2006-11-03| 812.65
#2006-11-06| 821.44
#2006-11-07| 827.50
#2006-11-08| 821.44
#2006-11-09| 823.77
#2006-11-10| 822.10
#2006-11-13| 813.33
#2006-11-14| 814.50
#2006-11-15| 814.80
#2006-11-16| 811.10
#2006-11-17| 805.12
#2006-11-20| 804.90
#2006-11-21| 810.54
#2006-11-22| 823.26
#2006-11-23| .
#2006-11-24| 828.23
#2006-11-27| 822.34
#2006-11-28| 821.06
#2006-11-29| 834.05
#2006-11-30| 841.71
#2006-12-01| 842.40
#2006-12-04| 850.93
#2006-12-05| 855.60
#2006-12-06| 858.10
#2006-12-07| 858.42
#2006-12-08| 855.48
#2006-12-11| 854.90
#2006-12-12| 849.63
#2006-12-13| 853.45
#2006-12-14| 858.62
#2006-12-15| 858.28
#2006-12-18| 852.80
#2006-12-19| 852.68
#2006-12-20| 856.74
#2006-12-21| 847.38
#2006-12-22| 843.18
#2006-12-25| .
#2006-12-26| 847.01
#2006-12-27| 856.92
#2006-12-28| 860.47
#2006-12-29| 857.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 852.52
#2007-01-04| 836.74
#2007-01-05| 823.82
#2007-01-08| 825.49
#2007-01-09| 828.12
#2007-01-10| 822.51
#2007-01-11| 833.81
#2007-01-12| 844.96
#2007-01-15| .
#2007-01-16| 845.01
#2007-01-17| 846.31
#2007-01-18| 844.33
#2007-01-19| 851.12
#2007-01-22| 850.75
#2007-01-23| 863.65
#2007-01-24| 872.61
#2007-01-25| 866.94
#2007-01-26| 862.13
#2007-01-29| 862.80
#2007-01-30| 866.72
#2007-01-31| 872.61
#2007-02-01| 886.12
#2007-02-02| 881.62
#2007-02-05| 877.48
#2007-02-06| 884.38
#2007-02-07| 890.92
#2007-02-08| 884.14
#2007-02-09| 885.11
#2007-02-12| 883.19
#2007-02-13| 896.33
#2007-02-14| 908.21
#2007-02-15| 914.11
#2007-02-16| 913.03
#2007-02-19| .
#2007-02-20| 918.55
#2007-02-21| 920.72
#2007-02-22| 926.50
#2007-02-23| 933.47
#2007-02-26| 943.46
#2007-02-27| 913.00
#2007-02-28| 898.10
#2007-03-01| 891.71
#2007-03-02| 884.35
#2007-03-05| 861.18
#2007-03-06| 882.39
#2007-03-07| 886.40
#2007-03-08| 896.91
#2007-03-09| 896.82
#2007-03-12| 906.55
#2007-03-13| 892.14
#2007-03-14| 879.90
#2007-03-15| 898.85
#2007-03-16| 896.16
#2007-03-19| 908.45
#2007-03-20| 914.89
#2007-03-21| 923.19
#2007-03-22| 934.45
#2007-03-23| 934.70
#2007-03-26| 939.82
#2007-03-27| 937.05
#2007-03-28| 932.49
#2007-03-29| 937.11
#2007-03-30| 937.49
#2007-04-02| 936.07
#2007-04-03| 948.48
#2007-04-04| 956.86
#2007-04-05| 958.50
#2007-04-06| .
#2007-04-09| 960.62
#2007-04-10| 968.62
#2007-04-11| 964.22
#2007-04-12| 967.79
#2007-04-13| 970.83
#2007-04-16| 984.57
#2007-04-17| 981.85
#2007-04-18| 979.64
#2007-04-19| 969.29
#2007-04-20| 977.70
#2007-04-23| 975.93
#2007-04-24| 971.68
#2007-04-25| 979.95
#2007-04-26| 977.44
#2007-04-27| 975.29
#2007-04-30| 969.71
#2007-05-01| 963.69
#2007-05-02| 975.49
#2007-05-03| 981.36
#2007-05-04| 992.56
#2007-05-07|1006.60
#2007-05-08| 998.83
#2007-05-09|1015.69
#2007-05-10|1000.22
#2007-05-11|1006.54
#2007-05-14|1001.20
#2007-05-15|1001.50
#2007-05-16| 999.45
#2007-05-17| 997.18
#2007-05-18|1002.11
#2007-05-21|1010.15
#2007-05-22|1010.64
#2007-05-23|1013.15
#2007-05-24| 996.97
#2007-05-25|1001.71
#2007-05-28| .
#2007-05-29|1007.00
#2007-05-30|1008.48
#2007-05-31|1023.84
#2007-06-01|1038.19
#2007-06-04|1045.09
#2007-06-05|1045.49
#2007-06-06|1031.56
#2007-06-07|1016.57
#2007-06-08|1014.57
#2007-06-11|1018.52
#2007-06-12|1010.86
#2007-06-13|1020.70
#2007-06-14|1035.75
#2007-06-15|1052.32
#2007-06-18|1055.61
#2007-06-19|1060.42
#2007-06-20|1056.26
#2007-06-21|1058.69
#2007-06-22|1056.38
#2007-06-25|1047.55
#2007-06-26|1038.14
#2007-06-27|1030.58
#2007-06-28|1042.89
#2007-06-29|1053.34
#2007-07-02|1069.49
#2007-07-03|1074.85
#2007-07-04| .
#2007-07-05|1082.45
#2007-07-06|1093.77
#2007-07-09|1105.18
#2007-07-10|1094.28
#2007-07-11|1098.12
#2007-07-12|1114.85
#2007-07-13|1123.28
#2007-07-16|1116.37
#2007-07-17|1117.31
#2007-07-18|1113.87
#2007-07-19|1127.52
#2007-07-20|1125.92
#2007-07-23|1129.09
#2007-07-24|1110.06
#2007-07-25|1092.03
#2007-07-26|1060.19
#2007-07-27|1033.56
#2007-07-30|1052.57
#2007-07-31|1059.99
#2007-08-01|1041.75
#2007-08-02|1043.72
#2007-08-03|1032.83
#2007-08-06|1028.73
#2007-08-07|1028.49
#2007-08-08|1047.01
#2007-08-09|1021.69
#2007-08-10| 999.42
#2007-08-13|1011.03
#2007-08-14| 994.38
#2007-08-15| 967.64
#2007-08-16| 932.18
#2007-08-17| 934.52
#2007-08-20| 957.26
#2007-08-21| 970.43
#2007-08-22| 993.49
#2007-08-23|1004.26
#2007-08-24|1014.89
#2007-08-27|1015.67
#2007-08-28| 997.49
#2007-08-29|1004.57
#2007-08-30|1011.47
#2007-08-31|1031.92
#2007-09-03| .
#2007-09-04|1040.89
#2007-09-05|1030.84
#2007-09-06|1048.60
#2007-09-07|1035.06
#2007-09-10|1019.41
#2007-09-11|1036.90
#2007-09-12|1037.41
#2007-09-13|1044.21
#2007-09-14|1048.71
#2007-09-17|1042.90
#2007-09-18|1061.02
#2007-09-19|1096.90
#2007-09-20|1111.95
#2007-09-21|1119.11
#2007-09-24|1132.17
#2007-09-25|1129.73
#2007-09-26|1131.99
#2007-09-27|1146.83
#2007-09-28|1153.82
#2007-10-01|1168.39
#2007-10-02|1158.18
#2007-10-03|1151.72
#2007-10-04|1144.77
#2007-10-05|1161.27
#2007-10-08|1155.06
#2007-10-09|1169.05
#2007-10-10|1179.04
#2007-10-11|1191.97
#2007-10-12|1193.92
#2007-10-15|1190.35
#2007-10-16|1173.35
#2007-10-17|1172.46
#2007-10-18|1186.57
#2007-10-19|1168.45
#2007-10-22|1138.57
#2007-10-23|1163.58
#2007-10-24|1160.28
#2007-10-25|1170.07
#2007-10-26|1195.31
#2007-10-29|1215.29
#2007-10-30|1194.83
#2007-10-31|1208.90
#2007-11-01|1185.53
#2007-11-02|1183.29
#2007-11-05|1164.80
#2007-11-06|1189.33
#2007-11-07|1184.05
#2007-11-08|1191.31
#2007-11-09|1176.62
#2007-11-12|1128.38
#2007-11-13|1134.27
#2007-11-14|1151.85
#2007-11-15|1124.73
#2007-11-16|1117.20
#2007-11-19|1085.47
#2007-11-20|1104.42
#2007-11-21|1078.23
#2007-11-22| .
#2007-11-23|1099.73
#2007-11-26|1099.66
#2007-11-27|1094.29
#2007-11-28|1120.29
#2007-11-29|1137.28
#2007-11-30|1148.85
#2007-12-03|1144.00
#2007-12-04|1134.03
#2007-12-05|1143.98
#2007-12-06|1153.76
#2007-12-07|1172.66
#2007-12-10|1181.25
#2007-12-11|1165.92
#2007-12-12|1170.88
#2007-12-13|1147.72
#2007-12-14|1124.01
#2007-12-17|1090.08
#2007-12-18|1093.89
#2007-12-19|1094.09
#2007-12-20|1101.58
#2007-12-21|1129.93
#2007-12-24|1141.05
#2007-12-25| .
#2007-12-26|1151.51
#2007-12-27|1153.47
#2007-12-28|1160.23
#2007-12-31|1154.76
#2008-01-01| .
#2008-01-02|1158.69
#2008-01-03|1169.53
#2008-01-04|1147.39
#2008-01-07|1125.96
#2008-01-08|1129.09
#2008-01-09|1125.46
#2008-01-10|1122.13
#2008-01-11|1120.22
#2008-01-14|1142.74
#2008-01-15|1114.62
#2008-01-16|1065.64
#2008-01-17|1036.72
#2008-01-18|1038.64
#2008-01-21| .
#2008-01-22| 987.59
#2008-01-23| 989.15
#2008-01-24|1040.46
#2008-01-25|1061.27
#2008-01-28|1061.00
#2008-01-29|1072.62
#2008-01-30|1069.02
#2008-01-31|1085.52
#2008-02-01|1116.99
#2008-02-04|1121.28
#2008-02-05|1084.01
#2008-02-06|1072.25
#2008-02-07|1060.99
#2008-02-08|1070.57
#2008-02-11|1076.20
#2008-02-12|1094.32
#2008-02-13|1096.73
#2008-02-14|1112.95
#2008-02-15|1108.72
#2008-02-18| .
#2008-02-19|1140.65
#2008-02-20|1132.41
#2008-02-21|1146.12
#2008-02-22|1148.10
#2008-02-25|1167.30
#2008-02-26|1174.84
#2008-02-27|1192.26
#2008-02-28|1191.50
#2008-02-29|1170.67
#2008-03-03|1164.70
#2008-03-04|1151.12
#2008-03-05|1173.22
#2008-03-06|1175.79
#2008-03-07|1141.71
#2008-03-10|1095.96
#2008-03-11|1117.17
#2008-03-12|1137.54
#2008-03-13|1147.90
#2008-03-14|1149.49
#2008-03-17|1113.17
#2008-03-18|1130.81
#2008-03-19|1092.42
#2008-03-20|1053.53
#2008-03-21| .
#2008-03-24|1066.33
#2008-03-25|1107.68
#2008-03-26|1122.36
#2008-03-27|1125.11
#2008-03-28|1123.99
#2008-03-31|1119.71
#2008-04-01|1120.09
#2008-04-02|1136.65
#2008-04-03|1158.56
#2008-04-04|1179.72
#2008-04-07|1193.92
#2008-04-08|1193.22
#2008-04-09|1197.17
#2008-04-10|1198.02
#2008-04-11|1190.31
#2008-04-14|1184.84
#2008-04-15|1195.65
#2008-04-16|1244.52
#2008-04-17|1238.66
#2008-04-18|1238.37
#2008-04-21|1258.41
#2008-04-22|1252.11
#2008-04-23|1249.68
#2008-04-24|1222.98
#2008-04-25|1241.61
#2008-04-28|1235.28
#2008-04-29|1206.43
#2008-04-30|1208.65
#2008-05-01|1201.13
#2008-05-02|1221.64
#2008-05-05|1237.71
#2008-05-06|1257.15
#2008-05-07|1251.94
#2008-05-08|1270.35
#2008-05-09|1256.45
#2008-05-12|1266.33
#2008-05-13|1268.58
#2008-05-14|1283.62
#2008-05-15|1302.85
#2008-05-16|1321.91
#2008-05-19|1332.62
#2008-05-20|1322.94
#2008-05-21|1311.21
#2008-05-22|1314.30
#2008-05-23|1293.79
#2008-05-26| .
#2008-05-27|1276.35
#2008-05-28|1288.07
#2008-05-29|1284.24
#2008-05-30|1284.18
#2008-06-02|1290.93
#2008-06-03|1289.97
#2008-06-04|1279.65
#2008-06-05|1291.15
#2008-06-06|1295.51
#2008-06-09|1296.44
#2008-06-10|1262.16
#2008-06-11|1253.61
#2008-06-12|1239.73
#2008-06-13|1256.95
#2008-06-16|1270.79
#2008-06-17|1287.39
#2008-06-18|1286.24
#2008-06-19|1284.52
#2008-06-20|1272.28
#2008-06-23|1275.18
#2008-06-24|1267.80
#2008-06-25|1253.39
#2008-06-26|1248.33
#2008-06-27|1259.37
#2008-06-30|1268.93
#2008-07-01|1248.88
#2008-07-02|1202.11
#2008-07-03|1178.49
#2008-07-04| .
#2008-07-07|1176.97
#2008-07-08|1154.44
#2008-07-09|1169.57
#2008-07-10|1181.86
#2008-07-11|1190.23
#2008-07-14|1199.51
#2008-07-15|1178.81
#2008-07-16|1161.57
#2008-07-17|1155.32
#2008-07-18|1139.59
#2008-07-21|1166.24
#2008-07-22|1161.13
#2008-07-23|1137.74
#2008-07-24|1109.15
#2008-07-25|1115.64
#2008-07-28|1125.43
#2008-07-29|1126.38
#2008-07-30|1156.54
#2008-07-31|1151.07
#2008-08-01|1118.63
#2008-08-04|1080.83
#2008-08-05|1053.11
#2008-08-06|1074.92
#2008-08-07|1064.50
#2008-08-08|1042.42
#2008-08-11|1028.64
#2008-08-12|1022.01
#2008-08-13|1033.90
#2008-08-14|1043.60
#2008-08-15|1018.33
#2008-08-18|1025.30
#2008-08-19|1016.75
#2008-08-20|1041.67
#2008-08-21|1064.28
#2008-08-22|1057.47
#2008-08-25|1048.25
#2008-08-26|1045.86
#2008-08-27|1058.89
#2008-08-28|1066.13
#2008-08-29|1067.31
#2008-09-01| .
#2008-09-02|1014.50
#2008-09-03| 988.89
#2008-09-04| 956.53
#2008-09-05| 942.14
#2008-09-08| 945.69
#2008-09-09| 896.52
#2008-09-10| 896.27
#2008-09-11| 896.38
#2008-09-12| 944.32
#2008-09-15| 909.26
#2008-09-16| 898.34
#2008-09-17| 875.65
#2008-09-18| 881.43
#2008-09-19| 947.28
#2008-09-22| 963.07
#2008-09-23| 935.27
#2008-09-24| 925.22
#2008-09-25| 916.96
#2008-09-26| 886.30
#2008-09-29| 817.27
#2008-09-30| 808.74
#2008-10-01| 802.51
#2008-10-02| 732.77
#2008-10-03| 738.99
#2008-10-06| 677.70
#2008-10-07| 671.35
#2008-10-08| 643.24
#2008-10-09| 634.70
#2008-10-10| 583.89
#2008-10-13| 640.50
#2008-10-14| 661.86
#2008-10-15| 595.88
#2008-10-16| 557.63
#2008-10-17| 567.48
#2008-10-20| 602.76
#2008-10-21| 593.45
#2008-10-22| 540.26
#2008-10-23| 524.10
#2008-10-24| 504.79
#2008-10-27| 469.10
#2008-10-28| 500.47
#2008-10-29| 552.81
#2008-10-30| 579.26
#2008-10-31| 581.01
#2008-11-03| 591.46
#2008-11-04| 630.24
#2008-11-05| 618.97
#2008-11-06| 563.08
#2008-11-07| 567.85
#2008-11-10| 591.24
#2008-11-11| 555.40
#2008-11-12| 524.84
#2008-11-13| 530.77
#2008-11-14| 524.90
#2008-11-17| 511.22
#2008-11-18| 503.37
#2008-11-19| 472.47
#2008-11-20| 434.79
#2008-11-21| 459.32
#2008-11-24| 498.07
#2008-11-25| 510.44
#2008-11-26| 520.89
#2008-11-27| .
#2008-11-28| 537.32
#2008-12-01| 492.45
#2008-12-02| 492.17
#2008-12-03| 488.90
#2008-12-04| 480.98
#2008-12-05| 469.81
#2008-12-08| 515.19
#2008-12-09| 521.34
#2008-12-10| 547.38
#2008-12-11| 544.73
#2008-12-12| 538.90
#2008-12-15| 555.96
#2008-12-16| 569.47
#2008-12-17| 588.62
#2008-12-18| 575.72
#2008-12-19| 558.37
#2008-12-22| 542.87
#2008-12-23| 543.53
#2008-12-24| 540.81
#2008-12-25| .
#2008-12-26| 546.10
#2008-12-29| 560.19
#2008-12-30| 568.68
#2008-12-31| 571.44
#2009-01-01| .
#2009-01-02| 594.36
#2009-01-05| 597.56
#2009-01-06| 611.40
#2009-01-07| 602.63
#2009-01-08| 599.13
#2009-01-09| 588.27
#2009-01-12| 566.37
#2009-01-13| 556.35
#2009-01-14| 537.05
#2009-01-15| 530.75
#2009-01-16| 549.57
#2009-01-19| .
#2009-01-20| 524.83
#2009-01-21| 530.58
#2009-01-22| 527.07
#2009-01-23| 525.06
#2009-01-26| 535.84
#2009-01-27| 543.81
#2009-01-28| 557.03
#2009-01-29| 550.58
#2009-01-30| 529.61
#2009-02-02| 521.40
#2009-02-03| 530.09
#2009-02-04| 548.45
#2009-02-05| 559.11
#2009-02-06| 576.87
#2009-02-09| 583.73
#2009-02-10| 565.40
#2009-02-11| 563.60
#2009-02-12| 558.18
#2009-02-13| 562.72
#2009-02-16| .
#2009-02-17| 534.19
#2009-02-18| 530.59
#2009-02-19| 530.52
#2009-02-20| 519.42
#2009-02-23| 506.18
#2009-02-24| 501.52
#2009-02-25| 496.37
#2009-02-26| 501.90
#2009-02-27| 496.75
#2009-03-02| 466.20
#2009-03-03| 465.22
#2009-03-04| 484.50
#2009-03-05| 476.86
#2009-03-06| 475.55
#2009-03-09| 472.36
#2009-03-10| 491.80
#2009-03-11| 505.85
#2009-03-12| 505.25
#2009-03-13| 514.56
#2009-03-16| 519.85
#2009-03-17| 515.38
#2009-03-18| 521.64
#2009-03-19| 554.26
#2009-03-20| 552.87
#2009-03-23| 575.31
#2009-03-24| 576.63
#2009-03-25| 577.43
#2009-03-26| 588.80
#2009-03-27| 578.08
#2009-03-30| 549.32
#2009-03-31| 556.00
#2009-04-01| 566.83
#2009-04-02| 595.98
#2009-04-03| 597.99
#2009-04-06| 586.45
#2009-04-07| 572.16
#2009-04-08| 571.31
#2009-04-09| 593.89
#2009-04-10| .
#2009-04-13| 602.70
#2009-04-14| 609.47
#2009-04-15| 607.44
#2009-04-16| 609.15
#2009-04-17| 609.90
#2009-04-20| 590.27
#2009-04-21| 589.84
#2009-04-22| 597.99
#2009-04-23| 602.72
#2009-04-24| 623.84
#2009-04-27| 617.25
#2009-04-28| 601.43
#2009-04-29| 616.40
#2009-04-30| 628.51
#2009-05-01| 634.84
#2009-05-04| 662.64
#2009-05-05| 666.62
#2009-05-06| 672.76
#2009-05-07| 677.04
#2009-05-08| 690.77
#2009-05-11| 686.44
#2009-05-12| 685.88
#2009-05-13| 661.96
#2009-05-14| 657.97
#2009-05-15| 665.38
#2009-05-18| 673.35
#2009-05-19| 695.54
#2009-05-20| 716.88
#2009-05-21| 701.49
#2009-05-22| 709.76
#2009-05-25| .
#2009-05-26| 717.60
#2009-05-27| 715.51
#2009-05-28| 719.13
#2009-05-29| 738.55
#2009-06-01| 766.17
#2009-06-02| 778.89
#2009-06-03| 756.86
#2009-06-04| 751.01
#2009-06-05| 755.92
#2009-06-08| 740.82
#2009-06-09| 749.12
#2009-06-10| 762.55
#2009-06-11| 777.41
#2009-06-12| 765.27
#2009-06-15| 734.45
#2009-06-16| 725.61
#2009-06-17| 704.43
#2009-06-18| 701.59
#2009-06-19| 708.36
#2009-06-22| 679.98
#2009-06-23| 679.61
#2009-06-24| 698.66
#2009-06-25| 702.38
#2009-06-26| 708.71
#2009-06-29| 710.35
#2009-06-30| 705.37
#2009-07-01| 712.56
#2009-07-02| 697.46
#2009-07-03| .
#2009-07-06| 673.20
#2009-07-07| 668.70
#2009-07-08| 655.85
#2009-07-09| 664.33
#2009-07-10| 658.17
#2009-07-13| 663.70
#2009-07-14| 680.52
#2009-07-15| 706.86
#2009-07-16| 718.27
#2009-07-17| 722.38
#2009-07-20| 739.86
#2009-07-21| 750.42
#2009-07-22| 753.19
#2009-07-23| 773.52
#2009-07-24| 775.10
#2009-07-27| 781.27
#2009-07-28| 771.24
#2009-07-29| 760.53
#2009-07-30| 779.79
#2009-07-31| 793.40
#2009-08-03| 820.67
#2009-08-04| 822.37
#2009-08-05| 817.82
#2009-08-06| 815.83
#2009-08-07| 808.91
#2009-08-10| 799.81
#2009-08-11| 789.58
#2009-08-12| 795.54
#2009-08-13| 818.52
#2009-08-14| 807.15
#2009-08-17| 773.37
#2009-08-18| 782.80
#2009-08-19| 787.83
#2009-08-20| 797.72
#2009-08-21| 809.60
#2009-08-24| 822.83
#2009-08-25| 819.57
#2009-08-26| 808.39
#2009-08-27| 802.36
#2009-08-28| 817.74
#2009-08-31| 804.52
#2009-09-01| 792.37
#2009-09-02| 791.72
#2009-09-03| 804.42
#2009-09-04| 811.78
#2009-09-07| .
#2009-09-08| 844.29
#2009-09-09| 846.41
#2009-09-10| 853.30
#2009-09-11| 863.40
#2009-09-14| 858.75
#2009-09-15| 868.39
#2009-09-16| 890.12
#2009-09-17| 894.59
#2009-09-18| 883.03
#2009-09-21| 868.21
#2009-09-22| 884.01
#2009-09-23| 876.07
#2009-09-24| 858.17
#2009-09-25| 847.46
#2009-09-28| 854.03
#2009-09-29| 855.26
#2009-09-30| 857.08
#2009-10-01| 829.97
#2009-10-02| 814.81
#2009-10-05| 826.83
#2009-10-06| 858.69
#2009-10-07| 867.48
#2009-10-08| 889.57
#2009-10-09| 888.36
#2009-10-12| 893.93
#2009-10-13| 896.33
#2009-10-14| 918.37
#2009-10-15| 919.91
#2009-10-16| 912.35
#2009-10-19| 927.78
#2009-10-20| 922.95
#2009-10-21| 924.06
#2009-10-22| 918.25
#2009-10-23| 913.36
#2009-10-26| 896.99
#2009-10-27| 879.29
#2009-10-28| 846.16
#2009-10-29| 866.48
#2009-10-30| 847.31
#2009-11-02| 850.28
#2009-11-03| 854.69
#2009-11-04| 870.75
#2009-11-05| 879.63
#2009-11-06| 888.52
#2009-11-09| 917.02
#2009-11-10| 916.07
#2009-11-11| 925.67
#2009-11-12| 919.04
#2009-11-13| 924.14
#2009-11-16| 950.80
#2009-11-17| 947.35
#2009-11-18| 952.43
#2009-11-19| 933.97
#2009-11-20| 929.41
#2009-11-23| 950.29
#2009-11-24| 940.86
#2009-11-25| 957.68
#2009-11-26| .
#2009-11-27| 927.99
#2009-11-30| 935.12
#2009-12-01| 965.01
#2009-12-02| 981.14
#2009-12-03| 973.43
#2009-12-04| 953.10
#2009-12-07| 949.83
#2009-12-08| 932.27
#2009-12-09| 937.26
#2009-12-10| 936.61
#2009-12-11| 941.17
#2009-12-14| 951.22
#2009-12-15| 945.32
#2009-12-16| 954.06
#2009-12-17| 929.80
#2009-12-18| 924.47
#2009-12-21| 934.91
#2009-12-22| 936.53
#2009-12-23| 951.79
#2009-12-24| 960.18
#2009-12-25| .
#2009-12-28| 965.45
#2009-12-29| 967.87
#2009-12-30| 959.81
#2009-12-31| 961.46
#2010-01-01| .
#2010-01-04| 988.59
#2010-01-05| 996.34
#2010-01-06|1009.28
#2010-01-07|1007.35
#2010-01-08|1013.87
#2010-01-11|1023.95
#2010-01-12|1005.19
#2010-01-13|1004.36
#2010-01-14|1010.02
#2010-01-15| 995.69
#2010-01-18| .
#2010-01-19|1003.25
#2010-01-20| 976.08
#2010-01-21| 945.36
#2010-01-22| 934.34
#2010-01-25| 929.56
#2010-01-26| 921.71
#2010-01-27| 908.86
#2010-01-28| 896.15
#2010-01-29| 881.95
#2010-02-01| 896.96
#2010-02-02| 913.93
#2010-02-03| 911.19
#2010-02-04| 874.84
#2010-02-05| 866.75
#2010-02-08| 865.97
#2010-02-09| 880.58
#2010-02-10| 877.29
#2010-02-11| 894.19
#2010-02-12| 896.50
#2010-02-15| .
#2010-02-16| 917.17
#2010-02-17| 925.67
#2010-02-18| 931.17
#2010-02-19| 922.75
#2010-02-22| 930.28
#2010-02-23| 915.12
#2010-02-24| 909.62
#2010-02-25| 899.96
#2010-02-26| 912.19
#2010-03-01| 924.77
#2010-03-02| 940.63
#2010-03-03| 958.47
#2010-03-04| 951.16
#2010-03-05| 970.20
#2010-03-08| 974.85
#2010-03-09| 970.98
#2010-03-10| 975.86
#2010-03-11| 973.04
#2010-03-12| 983.44
#2010-03-15| 971.21
#2010-03-16| 985.56
#2010-03-17| 997.03
#2010-03-18| 986.87
#2010-03-19| 974.86
#2010-03-22| 977.92
#2010-03-23| 986.77
#2010-03-24| 976.26
#2010-03-25| 973.48
#2010-03-26| 977.41
#2010-03-29| 991.07
#2010-03-30| 994.50
#2010-03-31| 994.83
#2010-04-01|1013.80
#2010-04-02| .
#2010-04-05|1019.83
#2010-04-06|1023.86
#2010-04-07|1021.89
#2010-04-08|1015.13
#2010-04-09|1027.04
#2010-04-12|1028.01
#2010-04-13|1016.32
#2010-04-14|1028.14
#2010-04-15|1027.40
#2010-04-16|1004.14
#2010-04-19| 992.09
#2010-04-20| 999.48
#2010-04-21| 997.48
#2010-04-22| 991.50
#2010-04-23|1001.52
#2010-04-26|1011.66
#2010-04-27| 990.38
#2010-04-28| 981.24
#2010-04-29| 987.74
#2010-04-30| 979.22
#2010-05-03| 970.08
#2010-05-04| 932.79
#2010-05-05| 924.62
#2010-05-06| 906.76
#2010-05-07| 886.11
#2010-05-10| 936.61
#2010-05-11| 927.46
#2010-05-12| 940.26
#2010-05-13| 942.96
#2010-05-14| 916.68
#2010-05-17| 895.45
#2010-05-18| 895.12
#2010-05-19| 865.28
#2010-05-20| 834.37
#2010-05-21| 847.67
#2010-05-24| 846.38
#2010-05-25| 830.13
#2010-05-26| 848.35
#2010-05-27| 881.52
#2010-05-28| 877.75
#2010-05-31| .
#2010-06-01| 866.88
#2010-06-02| 867.91
#2010-06-03| 874.07
#2010-06-04| 847.93
#2010-06-07| 829.72
#2010-06-08| 836.54
#2010-06-09| 847.62
#2010-06-10| 870.48
#2010-06-11| 876.72
#2010-06-14| 890.31
#2010-06-15| 899.93
#2010-06-16| 907.13
#2010-06-17| 906.23
#2010-06-18| 912.97
#2010-06-21| 927.97
#2010-06-22| 913.78
#2010-06-23| 903.75
#2010-06-24| 893.50
#2010-06-25| 891.33
#2010-06-28| 893.44
#2010-06-29| 856.31
#2010-06-30| 844.93
#2010-07-01| 836.02
#2010-07-02| 834.57
#2010-07-05| .
#2010-07-06| 845.80
#2010-07-07| 858.34
#2010-07-08| 872.57
#2010-07-09| 886.49
#2010-07-12| 879.82
#2010-07-13| 890.60
#2010-07-14| 894.90
#2010-07-15| 891.29
#2010-07-16| 874.69
#2010-07-19| 868.41
#2010-07-20| 880.41
#2010-07-21| 887.42
#2010-07-22| 905.87
#2010-07-23| 918.37
#2010-07-26| 925.46
#2010-07-27| 919.23
#2010-07-28| 920.93
#2010-07-29| 925.06
#2010-07-30| 923.76
#2010-08-02| 950.89
#2010-08-03| 952.55
#2010-08-04| 954.93
#2010-08-05| 959.71
#2010-08-06| 964.04
#2010-08-09| 968.03
#2010-08-10| 949.58
#2010-08-11| 918.89
#2010-08-12| 916.74
#2010-08-13| 917.29
#2010-08-16| 922.83
#2010-08-17| 943.57
#2010-08-18| 943.55
#2010-08-19| 933.59
#2010-08-20| 917.62
#2010-08-23| 915.59
#2010-08-24| 898.16
#2010-08-25| 890.81
#2010-08-26| 902.69
#2010-08-27| 913.43
#2010-08-30| 914.43
#2010-08-31| 914.74
#2010-09-01| 943.21
#2010-09-02| 950.69
#2010-09-03| 960.57
#2010-09-06| .
#2010-09-07| 958.11
#2010-09-08| 962.80
#2010-09-09| 967.29
#2010-09-10| 969.80
#2010-09-13| 987.67
#2010-09-14| 996.51
#2010-09-15| 995.41
#2010-09-16| 996.66
#2010-09-17| 997.67
#2010-09-20|1009.01
#2010-09-21|1004.75
#2010-09-22|1016.30
#2010-09-23|1011.34
#2010-09-24|1024.68
#2010-09-27|1027.58
#2010-09-28|1035.28
#2010-09-29|1035.84
#2010-09-30|1028.11
#2010-10-01|1037.61
#2010-10-04|1028.22
#2010-10-05|1051.69
#2010-10-06|1072.34
#2010-10-07|1067.28
#2010-10-08|1081.41
#2010-10-11|1083.36
#2010-10-12|1074.89
#2010-10-13|1099.15
#2010-10-14|1109.83
#2010-10-15|1103.33
#2010-10-18|1098.23
#2010-10-19|1068.52
#2010-10-20|1087.48
#2010-10-21|1090.01
#2010-10-22|1085.55
#2010-10-25|1105.14
#2010-10-26|1098.58
#2010-10-27|1077.83
#2010-10-28|1088.02
#2010-10-29|1091.61
#2010-11-01|1097.80
#2010-11-02|1109.51
#2010-11-03|1107.48
#2010-11-04|1149.81
#2010-11-05|1161.33
#2010-11-08|1164.42
#2010-11-09|1161.90
#2010-11-10|1146.38
#2010-11-11|1156.96
#2010-11-12|1135.83
#2010-11-15|1131.25
#2010-11-16|1098.48
#2010-11-17|1100.06
#2010-11-18|1124.43
#2010-11-19|1127.15
#2010-11-22|1128.52
#2010-11-23|1108.08
#2010-11-24|1121.60
#2010-11-25| .
#2010-11-26|1111.57
#2010-11-29|1099.25
#2010-11-30|1100.80
#2010-12-01|1125.34
#2010-12-02|1150.69
#2010-12-03|1168.12
#2010-12-06|1177.03
#2010-12-07|1182.20
#2010-12-08|1163.84
#2010-12-09|1166.92
#2010-12-10|1173.24
#2010-12-13|1187.64
#2010-12-14|1188.04
#2010-12-15|1180.06
#2010-12-16|1174.78
#2010-12-17|1175.98
#2010-12-20|1178.27
#2010-12-21|1196.12
#2010-12-22|1195.88
#2010-12-23|1198.64
#2010-12-24| .
#2010-12-27|1198.09
#2010-12-28|1202.76
#2010-12-29|1214.04
#2010-12-30|1214.47
#2010-12-31|1220.62
#2011-01-03|1222.14
#2011-01-04|1213.76
#2011-01-05|1201.33
#2011-01-06|1195.52
#2011-01-07|1191.26
#2011-01-10|1184.86
#2011-01-11|1196.44
#2011-01-12|1217.38
#2011-01-13|1218.43
#2011-01-14|1207.15
#2011-01-17| .
#2011-01-18|1217.94
#2011-01-19|1206.79
#2011-01-20|1172.63
#2011-01-21|1172.90
#2011-01-24|1183.53
#2011-01-25|1179.44
#2011-01-26|1202.75
#2011-01-27|1197.63
#2011-01-28|1182.80
#2011-01-31|1189.22
#2011-02-01|1220.17
#2011-02-02|1229.76
#2011-02-03|1231.97
#2011-02-04|1234.17
#2011-02-07|1243.14
#2011-02-08|1253.80
#2011-02-09|1239.60
#2011-02-10|1234.79
#2011-02-11|1235.44
#2011-02-14|1251.30
#2011-02-15|1248.77
#2011-02-16|1249.49
#2011-02-17|1256.88
#2011-02-18|1252.67
#2011-02-21| .
#2011-02-22|1223.07
#2011-02-23|1213.06
#2011-02-24|1207.12
#2011-02-25|1225.68
#2011-02-28|1242.30
#2011-03-01|1241.03
#2011-03-02|1240.22
#2011-03-03|1253.46
#2011-03-04|1255.08
#2011-03-07|1240.16
#2011-03-08|1230.48
#2011-03-09|1217.33
#2011-03-10|1179.65
#2011-03-11|1182.86
#2011-03-14|1172.31
#2011-03-15|1138.11
#2011-03-16|1135.48
#2011-03-17|1157.85
#2011-03-18|1174.87
#2011-03-21|1194.37
#2011-03-22|1199.47
#2011-03-23|1209.34
#2011-03-24|1222.50
#2011-03-25|1225.69
#2011-03-28|1216.82
#2011-03-29|1223.36
#2011-03-30|1243.44
#2011-03-31|1249.63
#2011-04-01|1255.60
#2011-04-04|1269.41
#2011-04-05|1278.63
#2011-04-06|1283.26
#2011-04-07|1275.06
#2011-04-08|1291.05
#2011-04-11|1286.58
#2011-04-12|1255.27
#2011-04-13|1257.91
#2011-04-14|1257.14
#2011-04-15|1256.54
#2011-04-18|1231.81
#2011-04-19|1243.75
#2011-04-20|1277.13
#2011-04-21|1295.92
#2011-04-22| .
#2011-04-25|1287.52
#2011-04-26|1290.84
#2011-04-27|1288.08
#2011-04-28|1300.07
#2011-04-29|1305.10
#2011-05-02|1304.50
#2011-05-03|1281.03
#2011-05-04|1259.57
#2011-05-05|1238.66
#2011-05-06|1247.51
#2011-05-09|1246.53
#2011-05-10|1257.98
#2011-05-11|1237.71
#2011-05-12|1215.30
#2011-05-13|1207.60
#2011-05-16|1205.05
#2011-05-17|1194.44
#2011-05-18|1212.97
#2011-05-19|1214.59
#2011-05-20|1205.52
#2011-05-23|1181.62
#2011-05-24|1192.03
#2011-05-25|1198.40
#2011-05-26|1207.79
#2011-05-27|1227.24
#2011-05-30| .
#2011-05-31|1244.53
#2011-06-01|1230.96
#2011-06-02|1211.36
#2011-06-03|1205.24
#2011-06-06|1198.87
#2011-06-07|1201.66
#2011-06-08|1183.27
#2011-06-09|1195.06
#2011-06-10|1177.77
#2011-06-13|1172.24
#2011-06-14|1192.00
#2011-06-15|1173.03
#2011-06-16|1148.21
#2011-06-17|1152.68
#2011-06-20|1150.56
#2011-06-21|1181.99
#2011-06-22|1188.54
#2011-06-23|1164.00
#2011-06-24|1164.88
#2011-06-27|1162.13
#2011-06-28|1179.34
#2011-06-29|1205.98
#2011-06-30|1224.72
#2011-07-01|1230.86
#2011-07-04| .
#2011-07-05|1238.78
#2011-07-06|1239.94
#2011-07-07|1255.11
#2011-07-08|1247.23
#2011-07-11|1218.29
#2011-07-12|1212.40
#2011-07-13|1238.17
#2011-07-14|1227.81
#2011-07-15|1229.19
#2011-07-18|1218.01
#2011-07-19|1233.28
#2011-07-20|1240.69
#2011-07-21|1252.87
#2011-07-22|1257.61
#2011-07-25|1254.25
#2011-07-26|1257.55
#2011-07-27|1235.08
#2011-07-28|1220.49
#2011-07-29|1211.50
#2011-08-01|1204.34
#2011-08-02|1179.40
#2011-08-03|1163.33
#2011-08-04|1099.13
#2011-08-05|1068.03
#2011-08-08|1012.27
#2011-08-09|1040.91
#2011-08-10|1036.48
#2011-08-11|1063.38
#2011-08-12|1074.89
#2011-08-15|1101.68
#2011-08-16|1089.39
#2011-08-17|1096.47
#2011-08-18|1041.29
#2011-08-19|1026.78
#2011-08-22|1026.79
#2011-08-23|1040.16
#2011-08-24|1046.28
#2011-08-25|1043.04
#2011-08-26|1054.28
#2011-08-29|1080.80
#2011-08-30|1093.95
#2011-08-31|1108.94
#2011-09-01|1101.67
#2011-09-02|1082.74
#2011-09-05| .
#2011-09-06|1044.57
#2011-09-07|1074.92
#2011-09-08|1078.61
#2011-09-09|1044.34
#2011-09-12|1017.12
#2011-09-13|1029.09
#2011-09-14|1028.70
#2011-09-15|1048.80
#2011-09-16|1058.07
#2011-09-19|1030.79
#2011-09-20|1033.89
#2011-09-21|1004.51
#2011-09-22| 931.03
#2011-09-23| 918.68
#2011-09-26| 918.27
#2011-09-27| 959.66
#2011-09-28| 933.56
#2011-09-29| 928.31
#2011-09-30| 907.06
#2011-10-03| 876.90
#2011-10-04| 866.02
#2011-10-05| 901.91
#2011-10-06| 939.25
#2011-10-07| 943.40
#2011-10-10| 968.70
#2011-10-11| 978.76
#2011-10-12| 998.75
#2011-10-13| 990.05
#2011-10-14|1007.92
#2011-10-17| 992.02
#2011-10-18| 987.15
#2011-10-19| 973.12
#2011-10-20| 954.34
#2011-10-21| 983.03
#2011-10-24|1017.76
#2011-10-25|1009.27
#2011-10-26|1011.91
#2011-10-27|1074.61
#2011-10-28|1087.77
#2011-10-31|1041.45
#2011-11-01| 999.04
#2011-11-02|1018.94
#2011-11-03|1035.88
#2011-11-04|1038.86
#2011-11-07|1041.19
#2011-11-08|1048.21
#2011-11-09|1016.76
#2011-11-10|1006.16
#2011-11-11|1034.22
#2011-11-14|1021.78
#2011-11-15|1014.91
#2011-11-16|1002.16
#2011-11-17| 979.22
#2011-11-18| 968.56
#2011-11-21| 937.31
#2011-11-22| 936.41
#2011-11-23| 911.21
#2011-11-24| .
#2011-11-25| 906.43
#2011-11-28| 943.82
#2011-11-29| 951.94
#2011-11-30|1004.66
#2011-12-01|1003.47
#2011-12-02|1004.33
#2011-12-05|1013.99
#2011-12-06|1006.90
#2011-12-07|1009.10
#2011-12-08| 984.25
#2011-12-09| 987.78
#2011-12-12| 964.59
#2011-12-13| 948.35
#2011-12-14| 922.26
#2011-12-15| 921.10
#2011-12-16| 931.62
#2011-12-19| 913.57
#2011-12-20| 943.31
#2011-12-21| 946.15
#2011-12-22| 951.94
#2011-12-23| 958.60
#2011-12-26| .
#2011-12-27| 960.21
#2011-12-28| 936.25
#2011-12-29| 943.52
#2011-12-30| 954.23
#2012-01-02| .
#2012-01-03| 993.13
#2012-01-04| 995.05
#2012-01-05| 985.69
#2012-01-06| 977.88
#2012-01-09| 976.45
#2012-01-10|1000.87
#2012-01-11|1003.69
#2012-01-12|1014.34
#2012-01-13|1008.62
#2012-01-16| .
#2012-01-17|1021.20
#2012-01-18|1033.06
#2012-01-19|1040.66
#2012-01-20|1040.97
#2012-01-23|1051.12
#2012-01-24|1039.98
#2012-01-25|1052.58
#2012-01-26|1072.28
#2012-01-27|1074.00
#2012-01-30|1063.27
#2012-01-31|1062.04
#2012-02-01|1079.53
#2012-02-02|1090.73
#2012-02-03|1096.32
#2012-02-06|1094.94
#2012-02-07|1092.74
#2012-02-08|1092.85
#2012-02-09|1094.31
#2012-02-10|1069.51
#2012-02-13|1077.08
#2012-02-14|1061.70
#2012-02-15|1062.65
#2012-02-16|1066.72
#2012-02-17|1071.35
#2012-02-20| .
#2012-02-21|1092.88
#2012-02-22|1090.57
#2012-02-23|1095.23
#2012-02-24|1098.08
#2012-02-27|1094.06
#2012-02-28|1100.98
#2012-02-29|1089.42
#2012-03-01|1090.29
#2012-03-02|1080.36
#2012-03-05|1057.92
#2012-03-06|1025.85
#2012-03-07|1027.90
#2012-03-08|1049.60
#2012-03-09|1055.60
#2012-03-12|1047.42
#2012-03-13|1060.48
#2012-03-14|1047.16
#2012-03-15|1054.35
#2012-03-16|1063.10
#2012-03-19|1066.57
#2012-03-20|1053.21
#2012-03-21|1049.09
#2012-03-22|1032.96
#2012-03-23|1041.58
#2012-03-26|1053.47
#2012-03-27|1053.18
#2012-03-28|1036.47
#2012-03-29|1032.52
#2012-03-30|1042.93
#2012-04-02|1059.36
#2012-04-03|1048.16
#2012-04-04|1017.01
#2012-04-05|1015.32
#2012-04-06| .
#2012-04-09|1008.17
#2012-04-10| 992.82
#2012-04-11| 996.46
#2012-04-12|1024.71
#2012-04-13|1012.01
#2012-04-16|1008.62
#2012-04-17|1026.36
#2012-04-18|1027.17
#2012-04-19|1025.11
#2012-04-20|1028.99
#2012-04-23|1003.59
#2012-04-24|1006.62
#2012-04-25|1025.24
#2012-04-26|1028.58
#2012-04-27|1037.50
#2012-04-30|1031.79
#2012-05-01|1035.66
#2012-05-02|1027.05
#2012-05-03|1016.00
#2012-05-04| 995.51
#2012-05-07| 984.43
#2012-05-08| 966.32
#2012-05-09| 961.54
#2012-05-10| 966.39
#2012-05-11| 961.03
#2012-05-14| 937.84
#2012-05-15| 917.23
#2012-05-16| 904.92
#2012-05-17| 901.82
#2012-05-18| 887.93
#2012-05-21| 901.19
#2012-05-22| 911.68
#2012-05-23| 898.65
#2012-05-24| 903.85
#2012-05-25| 898.17
#2012-05-28| .
#2012-05-29| 918.02
#2012-05-30| 896.67
#2012-05-31| 888.93
#2012-06-01| 877.11
#2012-06-04| 872.64
#2012-06-05| 880.55
#2012-06-06| 902.36
#2012-06-07| 911.32
#2012-06-08| 900.72
#2012-06-11| 897.82
#2012-06-12| 903.71
#2012-06-13| 903.71
#2012-06-14| 902.77
#2012-06-15| 914.82
#2012-06-18| 923.80
#2012-06-19| 940.45
#2012-06-20| 941.59
#2012-06-21| 914.05
#2012-06-22| 900.86
#2012-06-25| 888.95
#2012-06-26| 886.86
#2012-06-27| 891.19
#2012-06-28| 886.70
#2012-06-29| 922.20
#2012-07-02| 924.64
#2012-07-03| 943.51
#2012-07-04| .
#2012-07-05| 939.64
#2012-07-06| 924.26
#2012-07-09| 912.24
#2012-07-10| 902.85
#2012-07-11| 897.93
#2012-07-12| 882.10
#2012-07-13| 900.04
#2012-07-16| 899.04
#2012-07-17| 898.31
#2012-07-18| 903.34
#2012-07-19| 918.86
#2012-07-20| 907.28
#2012-07-23| 881.40
#2012-07-24| 875.17
#2012-07-25| 876.23
#2012-07-26| 896.16
#2012-07-27| 913.63
#2012-07-30| 918.24
#2012-07-31| 916.69
#2012-08-01| 913.15
#2012-08-02| 898.84
#2012-08-03| 916.39
#2012-08-06| 927.67
#2012-08-07| 942.00
#2012-08-08| 944.71
#2012-08-09| 951.82
#2012-08-10| 952.54
#2012-08-13| 947.07
#2012-08-14| 945.15
#2012-08-15| 941.64
#2012-08-16| 955.78
#2012-08-17| 956.91
#2012-08-20| 956.05
#2012-08-21| 967.45
#2012-08-22| 963.85
#2012-08-23| 965.18
#2012-08-24| 957.36
#2012-08-27| 955.06
#2012-08-28| 950.79
#2012-08-29| 945.88
#2012-08-30| 928.12
#2012-08-31| 940.02
#2012-09-03| .
#2012-09-04| 933.76
#2012-09-05| 932.26
#2012-09-06| 956.79
#2012-09-07| 987.09
#2012-09-10| 987.62
#2012-09-11| 992.32
#2012-09-12| 995.66
#2012-09-13|1007.82
#2012-09-14|1043.16
#2012-09-17|1036.67
#2012-09-18|1031.24
#2012-09-19|1037.65
#2012-09-20|1026.23
#2012-09-21|1027.19
#2012-09-24|1011.77
#2012-09-25|1007.30
#2012-09-26| 990.84
#2012-09-27|1003.02
#2012-09-28| 998.41
#2012-10-01|1007.52
#2012-10-02|1002.47
#2012-10-03| 994.11
#2012-10-04|1001.69
#2012-10-05|1011.59
#2012-10-08|1003.80
#2012-10-09| 995.27
#2012-10-10| 989.03
#2012-10-11| 997.01
#2012-10-12| 990.75
#2012-10-15| 990.10
#2012-10-16|1008.18
#2012-10-17|1025.71
#2012-10-18|1029.46
#2012-10-19|1017.74
#2012-10-22|1017.49
#2012-10-23| 993.72
#2012-10-24| 992.82
#2012-10-25| 997.86
#2012-10-26| 995.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.90
#2012-11-01|1011.65
#2012-11-02|1002.04
#2012-11-05| 998.93
#2012-11-06|1006.77
#2012-11-07| 995.18
#2012-11-08| 988.21
#2012-11-09| 982.89
#2012-11-12| 979.28
#2012-11-13| 974.41
#2012-11-14| 956.80
#2012-11-15| 947.18
#2012-11-16| 944.16
#2012-11-19| 969.99
#2012-11-20| 971.72
#2012-11-21| 971.80
#2012-11-22| .
#2012-11-23| 991.74
#2012-11-26| 991.37
#2012-11-27| 988.25
#2012-11-28| 987.11
#2012-11-29| 999.47
#2012-11-30|1000.00
#2012-12-03|1000.55
#2012-12-04| 999.04
#2012-12-05| 999.61
#2012-12-06|1007.97
#2012-12-07|1009.61
#2012-12-10|1015.13
#2012-12-11|1022.77
#2012-12-12|1030.60
#2012-12-13|1028.07
#2012-12-14|1034.24
#2012-12-17|1036.97
#2012-12-18|1045.37
#2012-12-19|1048.63
#2012-12-20|1047.67
#2012-12-21|1037.56
#2012-12-24|1037.71
#2012-12-25|1038.28
#2012-12-26|1040.44
#2012-12-27|1044.29
#2012-12-28|1039.37
#2012-12-31|1047.88
#2013-01-01|1048.02
#2013-01-02|1076.18
#2013-01-03|1068.63
#2013-01-04|1068.87
#2013-01-07|1064.27
#2013-01-08|1058.54
#2013-01-09|1061.35
#2013-01-10|1070.60
#2013-01-11|1067.54
#2013-01-14|1066.63
#2013-01-15|1067.87
#2013-01-16|1059.82
#2013-01-17|1063.98
#2013-01-18|1065.08
#2013-01-21|1069.88
#2013-01-22|1074.39
#2013-01-23|1068.83
#2013-01-24|1068.57
#2013-01-25|1072.27
#2013-01-28|1063.33
#2013-01-29|1071.03
#2013-01-30|1069.06
#2013-01-31|1065.37
#2013-02-01|1078.83
#2013-02-04|1066.87
#2013-02-05|1063.15
#2013-02-06|1066.60
#2013-02-07|1062.48
#2013-02-08|1068.24
#2013-02-11|1060.16
#2013-02-12|1064.28
#2013-02-13|1067.50
#2013-02-14|1066.71
#2013-02-15|1056.14
#2013-02-18|1055.06
#2013-02-19|1060.74
#2013-02-20|1040.82
#2013-02-21|1019.73
#2013-02-22|1025.31
#2013-02-25|1024.51
#2013-02-26|1017.38
#2013-02-27|1025.95
#2013-02-28|1028.80
#2013-03-01|1016.35
#2013-03-04|1007.11
#2013-03-05|1017.14
#2013-03-06|1025.60
#2013-03-07|1026.71
#2013-03-08|1029.31
#2013-03-11|1032.21
#2013-03-12|1036.09
#2013-03-13|1029.37
#2013-03-14|1033.46
#2013-03-15|1040.34
#2013-03-18|1028.91
#2013-03-19|1019.77
#2013-03-20|1022.28
#2013-03-21|1017.77
#2013-03-22|1014.09
#2013-03-25|1006.07
#2013-03-26|1005.65
#2013-03-27|1003.71
#2013-03-28|1003.34
#2013-03-29|1003.28
#2013-04-01| 996.17
#2013-04-02| 988.14
#2013-04-03| 976.13
#2013-04-04| 972.93
#2013-04-05| 971.11
#2013-04-08| 974.88
#2013-04-09| 991.26
#2013-04-10| 998.68
#2013-04-11|1001.28
#2013-04-12| 985.07
#2013-04-15| 948.66
#2013-04-16| 950.84
#2013-04-17| 930.99
#2013-04-18| 928.52
#2013-04-19| 937.12
#2013-04-22| 940.65
#2013-04-23| 946.15
#2013-04-24| 966.51
#2013-04-25| 978.08
#2013-04-26| 973.78
#2013-04-29| 981.31
#2013-04-30| 986.49
#2013-05-01| 974.69
#2013-05-02| 971.23
#2013-05-03| 987.18
#2013-05-06| 988.63
#2013-05-07| 999.02
#2013-05-08|1015.58
#2013-05-09|1011.56
#2013-05-10|1004.52
#2013-05-13| 998.83
#2013-05-14| 999.53
#2013-05-15| 992.99
#2013-05-16| 992.83
#2013-05-17| 991.86
#2013-05-20| 997.81
#2013-05-21|1007.57
#2013-05-22|1006.57
#2013-05-23| 989.73
#2013-05-24| 988.33
#2013-05-27| 983.78
#2013-05-28| 986.82
#2013-05-29| 991.21
#2013-05-30| 997.39
#2013-05-31| 987.65
#2013-06-03| 988.64
#2013-06-04| 988.64
#2013-06-05| 974.35
#2013-06-06| 971.04
#2013-06-07| 970.76
#2013-06-10| 973.41
#2013-06-11| 962.72
#2013-06-12| 963.01
#2013-06-13| 963.37
#2013-06-14| 966.62
#2013-06-17| 973.43
#2013-06-18| 971.73
#2013-06-19| 971.59
#2013-06-20| 925.78
#2013-06-21| 921.02
#2013-06-24| 898.66
#2013-06-25| 903.24
#2013-06-26| 904.39
#2013-06-27| 908.47
#2013-06-28| 910.54
#2013-07-01| 918.48
#2013-07-02| 916.77
#2013-07-03| 911.27
#2013-07-04| 918.79
#2013-07-05| 907.42
#2013-07-08| 912.74
#2013-07-09| 925.80
#2013-07-10| 927.98
#2013-07-11| 954.81
#2013-07-12| 952.33
#2013-07-15| 952.99
#2013-07-16| 958.48
#2013-07-17| 963.89
#2013-07-18| 966.32
#2013-07-19| 966.77
#2013-07-22| 977.15
#2013-07-23| 985.80
#2013-07-24| 979.09
#2013-07-25| 975.15
#2013-07-26| 973.07
#2013-07-29| 970.66
#2013-07-30| 967.62
#2013-07-31| 961.36
#2013-08-01| 971.27
#2013-08-02| 977.35
#2013-08-05| 975.31
#2013-08-06| 968.63
#2013-08-07| 961.67
#2013-08-08| 980.85
#2013-08-09| 993.87
#2013-08-12|1002.41
#2013-08-13|1005.74
#2013-08-14|1011.96
#2013-08-15|1006.76
#2013-08-16|1008.15
#2013-08-19|1001.14
#2013-08-20|1000.26
#2013-08-21| 988.39
#2013-08-22| 996.94
#2013-08-23|1009.22
#2013-08-26|1010.76
#2013-08-27| 993.96
#2013-08-28| 982.03
#2013-08-29| 980.54
#2013-08-30| 973.09
#2013-09-02| 983.53
#2013-09-03| 990.25
#2013-09-04| 998.68
#2013-09-05| 994.51
#2013-09-06| 999.48
#2013-09-09|1010.51
#2013-09-10|1021.75
#2013-09-11|1027.16
#2013-09-12|1019.72
#2013-09-13|1017.49
#2013-09-16|1030.37
#2013-09-17|1027.70
#2013-09-18|1040.38
#2013-09-19|1054.47
#2013-09-20|1039.54
#2013-09-23|1035.17
#2013-09-24|1032.68
#2013-09-25|1036.94
#2013-09-26|1038.21
#2013-09-27|1033.41
#2013-09-30|1025.81
#2013-10-01|1023.85
#2013-10-02|1024.40
#2013-10-03|1018.25
#2013-10-04|1020.33
#2013-10-07|1011.86
#2013-10-08|1002.60
#2013-10-09| 998.43
#2013-10-10|1009.85
#2013-10-11|1017.93
#2013-10-14|1020.88
#2013-10-15|1026.97
#2013-10-16|1029.52
#2013-10-17|1045.61
#2013-10-18|1050.38
#2013-10-21|1054.48
#2013-10-22|1069.74
#2013-10-23|1062.77
#2013-10-24|1067.56
#2013-10-25|1066.62
#2013-10-28|1066.63
#2013-10-29|1063.04
#2013-10-30|1064.02
#2013-10-31|1052.78
#2013-11-01|1041.52
#2013-11-04|1053.36
#2013-11-05|1053.38
#2013-11-06|1061.10
#2013-11-07|1047.77
#2013-11-08|1049.52
#2013-11-11|1052.60
#2013-11-12|1047.88
#2013-11-13|1044.10
#2013-11-14|1055.02
#2013-11-15|1060.40
#2013-11-18|1059.83
#2013-11-19|1056.34
#2013-11-20|1050.99
#2013-11-21|1046.77
#2013-11-22|1046.28
#2013-11-25|1044.10
#2013-11-26|1038.90
#2013-11-27|1039.87
#2013-11-28|1047.20
#2013-11-29|1049.77
#2013-12-02|1041.04
#2013-12-03|1031.07
#2013-12-04|1029.03
#2013-12-05|1026.92
#2013-12-06|1035.46
#2013-12-09|1041.36
#2013-12-10|1042.97
#2013-12-11|1029.58
#2013-12-12|1018.45
#2013-12-13|1020.66
#2013-12-16|1027.44
#2013-12-17|1027.59
#2013-12-18|1035.73
#2013-12-19|1039.35
#2013-12-20|1044.47
#2013-12-23|1052.13
#2013-12-24|1057.13
#2013-12-25|1056.81
#2013-12-26|1060.29
#2013-12-27|1073.51
#2013-12-30|1075.19
#2013-12-31|1077.67
#2014-01-01|1077.72
#2014-01-02|1070.26
#2014-01-03|1070.07
#2014-01-06|1062.60
#2014-01-07|1059.08
#2014-01-08|1059.57
#2014-01-09|1049.36
#2014-01-10|1057.69
#2014-01-13|1057.78
#2014-01-14|1058.82
#2014-01-15|1066.88
#2014-01-16|1075.39
#2014-01-17|1081.40
#2014-01-20|1084.04
#2014-01-21|1080.91
#2014-01-22|1078.98
#2014-01-23|1071.59
#2014-01-24|1047.71
#2014-01-27|1037.74
#2014-01-28|1042.46
#2014-01-29|1051.11
#2014-01-30|1046.44
#2014-01-31|1040.92
#2014-02-03|1027.49
#2014-02-04|1020.35
#2014-02-05|1021.13
#2014-02-06|1036.23
#2014-02-07|1052.24
#2014-02-10|1059.08
#2014-02-11|1076.96
#2014-02-12|1079.93
#2014-02-13|1085.74
#2014-02-14|1095.66
#2014-02-17|1100.18
#2014-02-18|1106.10
#2014-02-19|1102.45
#2014-02-20|1100.20
#2014-02-21|1103.00
#2014-02-24|1102.71
#2014-02-25|1100.66
#2014-02-26|1097.03
#2014-02-27|1098.48
#2014-02-28|1105.36
#2014-03-03|1091.47
#2014-03-04|1104.09
#2014-03-05|1107.48
#2014-03-06|1117.00
#2014-03-07|1103.81
#2014-03-10|1091.22
#2014-03-11|1085.60
#2014-03-12|1080.51
#2014-03-13|1076.79
#2014-03-14|1072.60
#2014-03-17|1077.63
#2014-03-18|1083.96
#2014-03-19|1075.12
#2014-03-20|1066.86
#2014-03-21|1075.03
#2014-03-24|1066.13
#2014-03-25|1078.16
#2014-03-26|1075.37
#2014-03-27|1075.80
#2014-03-28|1083.47
#2014-03-31|1090.45
#2014-04-01|1094.71
#2014-04-02|1100.47
#2014-04-03|1096.50
#2014-04-04|1099.39
#2014-04-07|1087.38
#2014-04-08|1096.20
#2014-04-09|1100.18
#2014-04-10|1093.50
#2014-04-11|1079.09
#2014-04-14|1083.93
#2014-04-15|1078.42
#2014-04-16|1090.27
#2014-04-17|1093.27
#2014-04-18|1093.30
#2014-04-21|1092.68
#2014-04-22|1100.31
#2014-04-23|1100.88
#2014-04-24|1101.60
#2014-04-25|1098.38
#2014-04-28|1092.32
#2014-04-29|1100.27
#2014-04-30|1106.52
#2014-05-01|1103.81
#2014-05-02|1107.66
#2014-05-05|1107.21
#2014-05-06|1106.46
#2014-05-07|1104.50
#2014-05-08|1107.19
#2014-05-09|1102.03
#2014-05-12|1116.38
#2014-05-13|1119.16
#2014-05-14|1123.03
#2014-05-15|1113.89
#2014-05-16|1108.51
#2014-05-19|1108.83
#2014-05-20|1103.11
#2014-05-21|1103.26
#2014-05-22|1108.78
#2014-05-23|1113.40
#2014-05-26|1118.88
#2014-05-27|1116.03
#2014-05-28|1111.91
#2014-05-29|1116.19
#2014-05-30|1110.55
#2014-06-02|1112.87
#2014-06-03|1109.15
#2014-06-04|1111.53
#2014-06-05|1115.24
#2014-06-06|1121.47
#2014-06-09|1120.98
#2014-06-10|1120.07
#2014-06-11|1118.91
#2014-06-12|1114.13
#2014-06-13|1112.68
#2014-06-16|1113.97
#2014-06-17|1115.50
#2014-06-18|1124.68
#2014-06-19|1138.22
#2014-06-20|1137.11
#2014-06-23|1142.26
#2014-06-24|1135.92
#2014-06-25|1132.77
#2014-06-26|1132.67
#2014-06-27|1132.66
#2014-06-30|1139.40
#2014-07-01|1149.59
#2014-07-02|1153.11
#2014-07-03|1161.33
#2014-07-04|1162.85
#2014-07-07|1154.74
#2014-07-08|1149.50
#2014-07-09|1153.24
#2014-07-10|1140.01
#2014-07-11|1142.56
#2014-07-14|1148.24
#2014-07-15|1142.42
#2014-07-16|1154.44
#2014-07-17|1148.94
#2014-07-18|1149.75
#2014-07-21|1146.79
#2014-07-22|1155.24
#2014-07-23|1160.61
#2014-07-24|1159.43
#2014-07-25|1158.88
#2014-07-28|1161.71
#2014-07-29|1160.86
#2014-07-30|1153.02
#2014-07-31|1133.79
#2014-08-01|1124.84
#2014-08-04|1126.92
#2014-08-05|1120.59
#2014-08-06|1123.07
#2014-08-07|1116.12
#2014-08-08|1116.44
#2014-08-11|1128.87
#2014-08-12|1128.76
#2014-08-13|1132.35
#2014-08-14|1131.48
#2014-08-15|1129.51
#2014-08-18|1140.12
#2014-08-19|1140.85
#2014-08-20|1138.51
#2014-08-21|1137.16
#2014-08-22|1130.23
#2014-08-25|1133.52
#2014-08-26|1138.85
#2014-08-27|1139.89
#2014-08-28|1131.31
#2014-08-29|1134.43
#2014-09-01|1134.18
#2014-09-02|1130.57
#2014-09-03|1135.75
#2014-09-04|1130.53
#2014-09-05|1126.79
#2014-09-08|1120.27
#2014-09-09|1112.24
#2014-09-10|1109.24
#2014-09-11|1109.47
#2014-09-12|1105.25
#2014-09-15|1104.77
#2014-09-16|1105.50
#2014-09-17|1110.53
#2014-09-18|1113.98
#2014-09-19|1107.07
#2014-09-22|1093.47
#2014-09-23|1090.72
#2014-09-24|1095.23
#2014-09-25|1080.98
#2014-09-26|1077.66
#2014-09-29|1069.88
#2014-09-30|1064.07
#2014-10-01|1046.91
#2014-10-02|1037.46
#2014-10-03|1027.07
#2014-10-06|1034.73
#2014-10-07|1025.98
#2014-10-08|1026.85
#2014-10-09|1018.57
#2014-10-10| 992.96
#2014-10-13| 992.55
#2014-10-14| 997.28
#2014-10-15| 992.10
#2014-10-16| 994.99
#2014-10-17|1004.45
#2014-10-20|1011.12
#2014-10-21|1025.67
#2014-10-22|1021.27
#2014-10-23|1021.39
#2014-10-24|1021.14
#2014-10-27|1012.05
#2014-10-28|1026.23
#2014-10-29|1024.69
#2014-10-30|1015.39
#2014-10-31|1024.89
#2014-11-03|1014.87
#2014-11-04|1010.48
#2014-11-05|1013.62
#2014-11-06|1016.77
#2014-11-07|1025.98
#2014-11-10|1027.67
#2014-11-11|1028.59
#2014-11-12|1028.98
#2014-11-13|1028.35
#2014-11-14|1033.01
#2014-11-17|1033.57
#2014-11-18|1047.96
#2014-11-19|1038.48
#2014-11-20|1039.21
#2014-11-21|1056.92
#2014-11-24|1052.83
#2014-11-25|1055.90
#2014-11-26|1059.26
#2014-11-27|1053.41
#2014-11-28|1032.74
#2014-12-01|1026.29
#2014-12-02|1027.64
#2014-12-03|1037.23
#2014-12-04|1036.41
#2014-12-05|1033.08
#2014-12-08|1022.20
#2014-12-09|1022.06
#2014-12-10|1006.76
#2014-12-11| 997.68
#2014-12-12| 977.65
#2014-12-15| 957.59
#2014-12-16| 963.45
#2014-12-17| 976.38
#2014-12-18| 992.32
#2014-12-19|1001.81
#2014-12-22|1001.51
#2014-12-23|1002.14
#2014-12-24|1004.76
#2014-12-25|1004.11
#2014-12-26|1006.15
#2014-12-29|1010.31
#2014-12-30|1008.26
#2014-12-31|1003.94
#2015-01-01|1003.98
#2015-01-02|1001.55
#2015-01-05| 976.70
#2015-01-06| 972.73
#2015-01-07| 970.52
#2015-01-08| 992.37
#2015-01-09| 991.60
#2015-01-12| 989.78
#2015-01-13| 983.98
#2015-01-14| 965.07
#2015-01-15| 970.90
#2015-01-16| 980.64
#2015-01-19| 987.76
#2015-01-20| 991.75
#2015-01-21| 998.72
#2015-01-22|1004.70
#2015-01-23| 994.78
#2015-01-26| 999.92
#2015-01-27|1003.29
#2015-01-28| 997.33
#2015-01-29| 992.93
#2015-01-30| 995.66
#2015-02-02|1006.49
#2015-02-03|1021.22
#2015-02-04|1025.51
#2015-02-05|1036.28
#2015-02-06|1026.48
#2015-02-09|1028.19
#2015-02-10|1025.07
#2015-02-11|1018.68
#2015-02-12|1038.99
#2015-02-13|1055.16
#2015-02-16|1055.70
#2015-02-17|1052.84
#2015-02-18|1058.41
#2015-02-19|1058.11
#2015-02-20|1061.76
#2015-02-23|1059.35
#2015-02-24|1068.30
#2015-02-25|1071.98
#2015-02-26|1070.54
#2015-02-27|1070.81
#2015-03-02|1068.89
#2015-03-03|1061.33
#2015-03-04|1051.80
#2015-03-05|1052.43
#2015-03-06|1035.92
#2015-03-09|1033.30
#2015-03-10|1012.94
#2015-03-11|1014.56
#2015-03-12|1022.62
#2015-03-13|1013.42
#2015-03-16|1019.35
#2015-03-17|1014.15
#2015-03-18|1022.62
#2015-03-19|1017.90
#2015-03-20|1038.15
#2015-03-23|1046.86
#2015-03-24|1044.82
#2015-03-25|1041.80
#2015-03-26|1032.21
#2015-03-27|1026.53
#2015-03-30|1032.00
#2015-03-31|1021.11
#2015-04-01|1020.83
#2015-04-02|1023.78
#2015-04-03|1026.33
#2015-04-06|1035.93
#2015-04-07|1039.71
#2015-04-08|1038.90
#2015-04-09|1037.98
#2015-04-10|1041.38
#2015-04-13|1031.79
#2015-04-14|1042.55
#2015-04-15|1047.32
#2015-04-16|1046.97
#2015-04-17|1036.58
#2015-04-20|1043.47
#2015-04-21|1044.35
#2015-04-22|1041.69
#2015-04-23|1048.95
#2015-04-24|1060.73
#2015-04-27|1073.89
#2015-04-28|1077.52
#2015-04-29|1072.24
#2015-04-30|1060.40
#2015-05-01|1067.61
#2015-05-04|1072.91
#2015-05-05|1063.53
#2015-05-06|1066.85
#2015-05-07|1058.74
#2015-05-08|1077.38
#2015-05-11|1077.90
#2015-05-12|1075.39
#2015-05-13|1080.66
#2015-05-14|1086.02
#2015-05-15|1088.96
#2015-05-18|1082.07
#2015-05-19|1069.49
#2015-05-20|1068.47
#2015-05-21|1073.27
#2015-05-22|1068.24
#2015-05-25|1067.13
#2015-05-26|1050.98
#2015-05-27|1055.74
#2015-05-28|1054.28
#2015-05-29|1048.09
#2015-06-01|1044.26
#2015-06-02|1054.50
#2015-06-03|1061.59
#2015-06-04|1047.75
#2015-06-05|1033.36
#2015-06-08|1028.81
#2015-06-09|1029.51
#2015-06-10|1047.74
#2015-06-11|1046.45
#2015-06-12|1040.37
#2015-06-15|1030.35
#2015-06-16|1031.09
#2015-06-17|1029.04
#2015-06-18|1044.70
#2015-06-19|1038.45
#2015-06-22|1050.95
#2015-06-23|1050.00
#2015-06-24|1044.05
#2015-06-25|1040.78
#2015-06-26|1033.62
#2015-06-29|1011.07
#2015-06-30|1003.61
#2015-07-01|1004.29
#2015-07-02|1002.20
#2015-07-03| 999.22
#2015-07-06| 984.52
#2015-07-07| 965.57
#2015-07-08| 955.30
#2015-07-09| 963.48
#2015-07-10| 979.63
#2015-07-13| 987.70
#2015-07-14| 995.34
#2015-07-15| 989.38
#2015-07-16| 991.10
#2015-07-17| 982.10
#2015-07-20| 972.45
#2015-07-21| 971.91
#2015-07-22| 957.76
#2015-07-23| 949.86
#2015-07-24| 933.68
#2015-07-27| 923.22
#2015-07-28| 931.72
#2015-07-29| 942.39
#2015-07-30| 940.36
#2015-07-31| 948.33
#2015-08-03| 939.55
#2015-08-04| 939.70
#2015-08-05| 944.94
#2015-08-06| 946.02
#2015-08-07| 940.32
#2015-08-10| 956.96
#2015-08-11| 940.95
#2015-08-12| 934.42
#2015-08-13| 931.28
#2015-08-14| 930.51
#2015-08-17| 932.63
#2015-08-18| 926.43
#2015-08-19| 910.21
#2015-08-20| 903.58
#2015-08-21| 884.39
#2015-08-24| 846.72
#2015-08-25| 847.12
#2015-08-26| 845.44
#2015-08-27| 869.94
#2015-08-28| 884.12
#2015-08-31| 878.25
#2015-09-01| 851.39
#2015-09-02| 850.75
#2015-09-03| 858.84
#2015-09-04| 839.34
#2015-09-07| 843.65
#2015-09-08| 859.32
#2015-09-09| 867.76
#2015-09-10| 861.25
#2015-09-11| 859.10
#2015-09-14| 853.77
#2015-09-15| 856.27
#2015-09-16| 871.31
#2015-09-17| 869.73
#2015-09-18| 856.05
#2015-09-21| 848.93
#2015-09-22| 825.99
#2015-09-23| 817.90
#2015-09-24| 815.07
#2015-09-25| 817.99
#2015-09-28| 795.18
#2015-09-29| 790.45
#2015-09-30| 807.75
#2015-10-01| 812.27
#2015-10-02| 826.90
#2015-10-05| 850.69
#2015-10-06| 863.69
#2015-10-07| 879.41
#2015-10-08| 886.99
#2015-10-09| 903.29
#2015-10-12| 898.96
#2015-10-13| 889.20
#2015-10-14| 890.44
#2015-10-15| 898.78
#2015-10-16| 896.08
#2015-10-19| 885.16
#2015-10-20| 884.36
#2015-10-21| 884.52
#2015-10-22| 895.20
#2015-10-23| 907.36
#2015-10-26| 904.41
#2015-10-27| 892.15
#2015-10-28| 900.78
#2015-10-29| 891.28
#2015-10-30| 894.21
#2015-11-02| 896.52
#2015-11-03| 901.02
#2015-11-04| 896.72
#2015-11-05| 890.14
#2015-11-06| 882.37
#2015-11-09| 875.46
#2015-11-10| 868.97
#2015-11-11| 871.43
#2015-11-12| 856.95
#2015-11-13| 856.40
#2015-11-16| 858.24
#2015-11-17| 864.64
#2015-11-18| 868.71
#2015-11-19| 880.82
#2015-11-20| 878.05
#2015-11-23| 873.29
#2015-11-24| 874.51
#2015-11-25| 874.26
#2015-11-26| 879.38
#2015-11-27| 870.55
#2015-11-30| 872.06
#2015-12-01| 875.03
#2015-12-02| 863.93
#2015-12-03| 857.03
#2015-12-04| 860.15
#2015-12-07| 851.90
#2015-12-08| 831.36
#2015-12-09| 842.08
#2015-12-10| 841.12
#2015-12-11| 827.31
#2015-12-14| 812.03
#2015-12-15| 813.74
#2015-12-16| 825.55
#2015-12-17| 818.49
#2015-12-18| 813.30
#2015-12-21| 814.83
#2015-12-22| 822.94
#2015-12-23| 841.23
#2015-12-24| 848.26
#2015-12-25| 847.30
#2015-12-28| 845.37
#2015-12-29| 849.48
#2015-12-30| 841.53
#2015-12-31| 836.74
#2016-01-01| 836.74
#2016-01-04| 818.19
#2016-01-05| 815.23
#2016-01-06| 800.24
#2016-01-07| 780.69
#2016-01-08| 773.88
#2016-01-11| 761.26
#2016-01-12| 755.75
#2016-01-13| 755.30
#2016-01-14| 752.50
#2016-01-15| 739.71
#2016-01-18| 732.87
#2016-01-19| 733.23
#2016-01-20| 718.17
#2016-01-21| 724.91
#2016-01-22| 743.90
#2016-01-25| 737.29
#2016-01-26| 744.27
#2016-01-27| 745.24
#2016-01-28| 744.36
#2016-01-29| 755.25
#2016-02-01| 759.34
#2016-02-02| 745.16
#2016-02-03| 756.96
#2016-02-04| 782.34
#2016-02-05| 778.92
#2016-02-08| 769.89
#2016-02-09| 761.34
#2016-02-10| 756.09
#2016-02-11| 749.94
#2016-02-12| 757.92
#2016-02-15| 771.67
#2016-02-16| 772.80
#2016-02-17| 788.45
#2016-02-18| 797.00
#2016-02-19| 789.42
#2016-02-22| 803.58
#2016-02-23| 792.85
#2016-02-24| 782.74
#2016-02-25| 790.71
#2016-02-26| 795.08
#2016-02-29| 795.54
#2016-03-01| 806.24
#2016-03-02| 820.61
#2016-03-03| 833.49
#2016-03-04| 849.41
#2016-03-07| 860.77
#2016-03-08| 841.99
#2016-03-09| 842.72
#2016-03-10| 843.46
#2016-03-11| 858.55
#2016-03-14| 859.97
#2016-03-15| 849.60
#2016-03-16| 854.56
#2016-03-17| 881.10
#2016-03-18| 883.69
#2016-03-21| 882.70
#2016-03-22| 883.36
#2016-03-23| 866.77
#2016-03-24| 858.74
#2016-03-25| 860.20
#2016-03-28| 864.18
#2016-03-29| 867.42
#2016-03-30| 884.16
#2016-03-31| 879.33
#2016-04-01| 867.65
#2016-04-04| 866.54
#2016-04-05| 852.11
#2016-04-06| 857.11
#2016-04-07| 852.66
#2016-04-08| 866.51
#2016-04-11| 880.74
#2016-04-12| 892.49
#2016-04-13| 912.07
#2016-04-14| 916.76
#2016-04-15| 919.99
#2016-04-18| 922.13
#2016-04-19| 951.51
#2016-04-20| 956.29
#2016-04-21| 957.31
#2016-04-22| 950.31
#2016-04-25| 941.26
#2016-04-26| 941.15
#2016-04-27| 944.50
#2016-04-28| 951.51
#2016-04-29| 958.79
#2016-05-02| 957.38
#2016-05-03| 936.56
#2016-05-04| 915.82
#2016-05-05| 914.83
#2016-05-06| 920.34
#2016-05-09| 897.44
#2016-05-10| 909.28
#2016-05-11| 917.15
#2016-05-12| 908.30
#2016-05-13| 900.32
#2016-05-16| 911.97
#2016-05-17| 918.64
#2016-05-18| 903.45
#2016-05-19| 887.26
#2016-05-20| 892.96
#2016-05-23| 890.29
#2016-05-24| 889.05
#2016-05-25| 900.17
#2016-05-26| 903.82
#2016-05-27| 899.20
#2016-05-30| 898.14
#2016-05-31| 898.62
#2016-06-01| 896.14
#2016-06-02| 895.67
#2016-06-03| 914.44
#2016-06-06| 930.17
#2016-06-07| 938.60
#2016-06-08| 947.84
#2016-06-09| 936.97
#2016-06-10| 921.06
#2016-06-13| 909.75
#2016-06-14| 893.13
#2016-06-15| 904.57
#2016-06-16| 893.80
#2016-06-17| 905.29
#2016-06-20| 929.22
#2016-06-21| 923.62
#2016-06-22| 924.27
#2016-06-23| 941.54
#2016-06-24| 892.99
#2016-06-27| 868.88
#2016-06-28| 878.01
#2016-06-29| 901.12
#2016-06-30| 913.94
#2016-07-01| 926.10
#2016-07-04| 937.53
#2016-07-05| 923.58
#2016-07-06| 916.33
#2016-07-07| 917.80
#2016-07-08| 930.06
#2016-07-11| 949.60
#2016-07-12| 961.32
#2016-07-13| 970.77
#2016-07-14| 977.18
#2016-07-15| 977.10
#2016-07-18| 977.62
#2016-07-19| 964.00
#2016-07-20| 954.50
#2016-07-21| 960.14
#2016-07-22| 955.33
#2016-07-25| 951.93
#2016-07-26| 960.46
#2016-07-27| 971.30
#2016-07-28| 974.60
#2016-07-29| 983.73
#2016-08-01| 981.49
#2016-08-02| 978.83
#2016-08-03| 974.17
#2016-08-04| 979.30
#2016-08-05| 980.96
#2016-08-08| 990.30
#2016-08-09|1000.79
#2016-08-10|1002.42
#2016-08-11|1005.53
#2016-08-12|1002.68
#2016-08-15|1003.43
#2016-08-16|1007.40
#2016-08-17|1004.32
#2016-08-18|1013.84
#2016-08-19|1010.30
#2016-08-22|1005.65
#2016-08-23|1010.25
#2016-08-24| 995.46
#2016-08-25| 994.17
#2016-08-26| 998.01
#2016-08-29| 995.60
#2016-08-30| 989.02
#2016-08-31| 979.97
#2016-09-01| 984.60
#2016-09-02| 993.16
#2016-09-05| 998.17
#2016-09-06|1009.90
#2016-09-07|1012.92
#2016-09-08|1003.74
#2016-09-09| 980.40
#2016-09-12| 972.02
#2016-09-13| 960.12
#2016-09-14| 957.69
#2016-09-15| 961.62
#2016-09-16| 954.68
#2016-09-19| 965.10
#2016-09-20| 964.98
#2016-09-21| 983.60
#2016-09-22|1001.28
#2016-09-23| 994.22
#2016-09-26| 988.18
#2016-09-27| 986.91
#2016-09-28| 995.29
#2016-09-29|1004.54
#2016-09-30|1001.95
#2016-10-03|1001.64
#2016-10-04| 990.38
#2016-10-05| 989.64
#2016-10-06| 986.97
#2016-10-07| 982.88
#2016-10-10| 988.83
#2016-10-11| 976.50
#2016-10-12| 973.26
#2016-10-13| 966.09
#2016-10-14| 967.17
#2016-10-17| 967.18
#2016-10-18| 982.78
#2016-10-19| 991.67
#2016-10-20| 989.56
#2016-10-21| 988.41
#2016-10-24| 989.16
#2016-10-25| 994.69
#2016-10-26| 991.43
#2016-10-27| 984.26
#2016-10-28| 990.01
#2016-10-31| 995.11
#2016-11-01| 995.54
#2016-11-02| 990.03
#2016-11-03| 989.10
#2016-11-04| 985.64
#2016-11-07| 992.74
#2016-11-08| 999.45
#2016-11-09|1006.20
#2016-11-10|1019.85
#2016-11-11|1008.29
#2016-11-14|1008.27
#2016-11-15|1007.59
#2016-11-16|1000.69
#2016-11-17|1002.42
#2016-11-18| 990.28
#2016-11-21|1001.00
#2016-11-22|1013.56
#2016-11-23|1010.99
#2016-11-24|1014.77
#2016-11-25|1018.04
#2016-11-28|1017.37
#2016-11-29|1013.27
#2016-11-30|1010.50
#2016-12-01|1016.23
#2016-12-02|1018.67
#2016-12-05|1031.54
#2016-12-06|1036.49
#2016-12-07|1056.12
#2016-12-08|1065.17
#2016-12-09|1058.66
#2016-12-12|1058.82
#2016-12-13|1056.17
#2016-12-14|1048.38
#2016-12-15|1026.33
#2016-12-16|1023.16
#2016-12-19|1023.30
#2016-12-20|1021.83
#2016-12-21|1024.32
#2016-12-22|1021.93
#2016-12-23|1021.46
#2016-12-26|1019.93
#2016-12-27|1021.23
#2016-12-28|1026.79
#2016-12-29|1034.07
#2016-12-30|1031.74
#2017-01-02|1033.87
#2017-01-03|1034.35
#2017-01-04|1050.98
#2017-01-05|1064.14
#2017-01-06|1054.39
#2017-01-09|1051.01
#2017-01-10|1062.77
#2017-01-11|1069.32
#2017-01-12|1079.81
#2017-01-13|1082.18
#2017-01-16|1080.25
#2017-01-17|1082.16
#2017-01-18|1088.98
#2017-01-19|1081.27
#2017-01-20|1088.14
#2017-01-23|1096.17
#2017-01-24|1114.41
#2017-01-25|1122.63
#2017-01-26|1118.54
#2017-01-27|1119.03
#2017-01-30|1110.00
#2017-01-31|1108.97
#2017-02-01|1115.91
#2017-02-02|1119.60
#2017-02-03|1111.87
#2017-02-06|1107.79
#2017-02-07|1109.84
#2017-02-08|1112.21
#2017-02-09|1108.68
#2017-02-10|1123.59
#2017-02-13|1134.95
#2017-02-14|1130.61
#2017-02-15|1134.79
#2017-02-16|1139.49
#2017-02-17|1133.20
#2017-02-20|1135.27
#2017-02-21|1138.40
#2017-02-22|1132.04
#2017-02-23|1125.16
#2017-02-24|1110.42
#2017-02-27|1105.62
#2017-02-28|1104.13
#2017-03-01|1115.91
#2017-03-02|1107.16
#2017-03-03|1103.92
#2017-03-06|1098.54
#2017-03-07|1092.66
#2017-03-08|1085.03
#2017-03-09|1076.00
#2017-03-10|1081.49
#2017-03-13|1091.45
#2017-03-14|1085.35
#2017-03-15|1098.04
#2017-03-16|1118.13
#2017-03-17|1119.35
#2017-03-20|1121.75
#2017-03-21|1112.95
#2017-03-22|1105.27
#2017-03-23|1107.58
#2017-03-24|1106.14
#2017-03-27|1100.75
#2017-03-28|1111.50
#2017-03-29|1111.42
#2017-03-30|1115.16
#2017-03-31|1109.92
#2017-04-03|1108.93
#2017-04-04|1110.99
#2017-04-05|1112.80
#2017-04-06|1110.38
#2017-04-07|1110.14
#2017-04-10|1113.18
#2017-04-11|1117.69
#2017-04-12|1106.34
#2017-04-13|1098.03
#2017-04-14|1097.64
#2017-04-17|1101.88
#2017-04-18|1089.47
#2017-04-19|1087.24
#2017-04-20|1094.14
#2017-04-21|1094.42
#2017-04-24|1113.91
#2017-04-25|1117.57
#2017-04-26|1118.04
#2017-04-27|1112.19
#2017-04-28|1111.71
#2017-05-01|1111.57
#2017-05-02|1108.82
#2017-05-03|1098.83
#2017-05-04|1092.22
#2017-05-05|1102.44
#2017-05-08|1099.42
#2017-05-09|1097.59
#2017-05-10|1102.82
#2017-05-11|1103.32
#2017-05-12|1104.35
#2017-05-15|1110.84
#2017-05-16|1120.11
#2017-05-17|1113.02
#2017-05-18|1105.48
#2017-05-19|1119.57
#2017-05-22|1128.11
#2017-05-23|1126.55
#2017-05-24|1123.34
#2017-05-25|1123.32
#2017-05-26|1120.48
#2017-05-29|1119.96
#2017-05-30|1119.02
#2017-05-31|1116.77
#2017-06-01|1121.35
#2017-06-02|1132.74
#2017-06-05|1127.79
#2017-06-06|1130.09
#2017-06-07|1128.04
#2017-06-08|1128.27
#2017-06-09|1135.19
#2017-06-12|1132.35
#2017-06-13|1139.42
#2017-06-14|1133.95
#2017-06-15|1109.73
#2017-06-16|1114.31
#2017-06-19|1122.76
#2017-06-20|1112.41
#2017-06-21|1108.87
#2017-06-22|1113.34
#2017-06-23|1119.77
#2017-06-26|1119.81
#2017-06-27|1122.71
#2017-06-28|1134.86
#2017-06-29|1134.43
#2017-06-30|1130.93
#2017-07-03|1139.99
#2017-07-04|1136.74
#2017-07-05|1138.02
#2017-07-06|1132.79
#2017-07-07|1128.90
#2017-07-10|1137.53
#2017-07-11|1144.36
#2017-07-12|1156.12
#2017-07-13|1161.22
#2017-07-14|1174.02
#2017-07-17|1180.51
#2017-07-18|1180.27
#2017-07-19|1185.04
#2017-07-20|1186.58
#2017-07-21|1180.22
#2017-07-24|1177.14
#2017-07-25|1186.61
#2017-07-26|1187.88
#2017-07-27|1188.53
#2017-07-28|1185.14
#2017-07-31|1192.49
#2017-08-01|1198.35
#2017-08-02|1194.64
#2017-08-03|1192.45
#2017-08-04|1189.90
#2017-08-07|1198.65
#2017-08-08|1192.80
#2017-08-09|1186.74
#2017-08-10|1180.71
#2017-08-11|1173.46
#2017-08-14|1179.27
#2017-08-15|1171.43
#2017-08-16|1184.49
#2017-08-17|1185.48
#2017-08-18|1180.07
#2017-08-21|1184.86
#2017-08-22|1195.28
#2017-08-23|1199.17
#2017-08-24|1202.20
#2017-08-25|1209.50
#2017-08-28|1215.24
#2017-08-29|1215.32
#2017-08-30|1212.46
#2017-08-31|1221.15
#2017-09-01|1232.14
#2017-09-04|1229.63
#2017-09-05|1228.95
#2017-09-06|1232.52
#2017-09-07|1243.99
#2017-09-08|1239.44
#2017-09-11|1244.86
#2017-09-12|1252.23
#2017-09-13|1243.23
#2017-09-14|1238.14
#2017-09-15|1236.90
#2017-09-18|1240.85
#2017-09-19|1247.63
#2017-09-20|1249.53
#2017-09-21|1238.46
#2017-09-22|1238.27
#2017-09-25|1234.79
#2017-09-26|1227.44
#2017-09-27|1228.34
#2017-09-28|1234.04
#2017-09-29|1239.13
#2017-10-02|1245.12
#2017-10-03|1251.94
#2017-10-04|1257.08
#2017-10-05|1257.29
#2017-10-06|1256.62
#2017-10-09|1254.74
#2017-10-10|1262.22
#2017-10-11|1257.86
#2017-10-12|1259.42
#2017-10-13|1271.62
#2017-10-16|1274.96
#2017-10-17|1267.61
#2017-10-18|1265.02
#2017-10-19|1270.39
#2017-10-20|1269.96
#2017-10-23|1271.29
#2017-10-24|1273.44
#2017-10-25|1272.15
#2017-10-26|1268.65
#2017-10-27|1265.77
#2017-10-30|1270.88
#2017-10-31|1268.99
#2017-11-01|1283.84
#2017-11-02|1290.99
#2017-11-03|1290.12
#2017-11-06|1293.04
#2017-11-07|1292.80
#2017-11-08|1296.88
#2017-11-09|1284.62
#2017-11-10|1281.91
#2017-11-13|1275.01
#2017-11-14|1266.80
#2017-11-15|1253.78
#2017-11-16|1262.70
#2017-11-17|1264.04
#2017-11-20|1265.98
#2017-11-21|1276.64
#2017-11-22|1281.90
#2017-11-23|1288.21
#2017-11-24|1293.86
#2017-11-27|1285.39
#2017-11-28|1279.85
#2017-11-29|1278.24
#2017-11-30|1278.87
#2017-12-01|1272.08
#2017-12-04|1278.40
#2017-12-05|1271.01
#2017-12-06|1258.26
#2017-12-07|1259.35
#2017-12-08|1264.39
#2017-12-11|1273.84
#2017-12-12|1273.83
#2017-12-13|1278.92
#2017-12-14|1277.91
#2017-12-15|1281.98
#2017-12-18|1304.17
#2017-12-19|1300.24
#2017-12-20|1308.74
#2017-12-21|1314.53
#2017-12-22|1315.72
#2017-12-25|1316.58
#2017-12-26|1318.51
#2017-12-27|1327.56
#2017-12-28|1334.46
#2017-12-29|1336.99
#2018-01-01|1336.98
#2018-01-02|1351.91
#2018-01-03|1355.01
#2018-01-04|1371.64
#2018-01-05|1381.48
#2018-01-08|1383.95
#2018-01-09|1386.27
#2018-01-10|1386.23
#2018-01-11|1395.10
#2018-01-12|1407.79
#2018-01-15|1420.48
#2018-01-16|1407.73
#2018-01-17|1401.12
#2018-01-18|1396.99
#2018-01-19|1405.85
#2018-01-22|1406.10
#2018-01-23|1409.30
#2018-01-24|1418.59
#2018-01-25|1423.93
#2018-01-26|1423.56
#2018-01-29|1420.34
#2018-01-30|1403.66
#2018-01-31|1400.77
#2018-02-01|1399.36
#2018-02-02|1365.25
#2018-02-05|1338.78
#2018-02-06|1313.53
#2018-02-07|1314.54
#2018-02-08|1289.59
#2018-02-09|1278.24
#2018-02-12|1298.83
#2018-02-13|1306.48
#2018-02-14|1328.58
#2018-02-15|1345.84
#2018-02-16|1349.69
#2018-02-19|1349.39
#2018-02-20|1341.80
#2018-02-21|1339.37
#2018-02-22|1338.77
#2018-02-23|1348.07
#2018-02-26|1356.45
#2018-02-27|1348.02
#2018-02-28|1325.80
#2018-03-01|1308.64
#2018-03-02|1297.38
#2018-03-05|1301.03
#2018-03-06|1319.76
#2018-03-07|1315.97
#2018-03-08|1314.80
#2018-03-09|1321.88
#2018-03-12|1332.28
#2018-03-13|1329.61
#2018-03-14|1323.48
#2018-03-15|1319.65
#2018-03-16|1319.57
#2018-03-19|1304.63
#2018-03-20|1300.20
#2018-03-21|1313.16
#2018-03-22|1293.95
#2018-03-23|1270.31
#2018-03-26|1279.26
#2018-03-27|1287.39
#2018-03-28|1269.57
#2018-03-29|1279.23
#2018-03-30|1281.32
#2018-04-02|1273.83
#2018-04-03|1277.00
#2018-04-04|1269.31
#2018-04-05|1288.04
#2018-04-06|1274.68
#2018-04-09|1274.48
#2018-04-10|1300.30
#2018-04-11|1300.76
#2018-04-12|1303.93
#2018-04-13|1312.62
#2018-04-16|1316.80
#2018-04-17|1326.97
#2018-04-18|1350.09
#2018-04-19|1353.03
#2018-04-20|1341.40
#2018-04-23|1333.13
#2018-04-24|1323.65
#2018-04-25|1311.02
#2018-04-26|1313.24
#2018-04-27|1313.28
#2018-04-30|1304.53
#2018-05-01|1296.55
#2018-05-02|1306.22
#2018-05-03|1305.78
#2018-05-04|1315.74
#2018-05-07|1319.66
#2018-05-08|1313.90
#2018-05-09|1326.56
#2018-05-10|1339.60
#2018-05-11|1349.84
#2018-05-14|1354.77
#2018-05-15|1343.22
#2018-05-16|1355.47
#2018-05-17|1363.89
#2018-05-18|1359.57
#2018-05-21|1362.32
#2018-05-22|1360.84
#2018-05-23|1345.17
#2018-05-24|1340.13
#2018-05-25|1330.04
#2018-05-28|1325.80
#2018-05-29|1310.69
#2018-05-30|1316.61
#2018-05-31|1316.56
#2018-06-01|1327.43
#2018-06-04|1339.05
#2018-06-05|1342.43
#2018-06-06|1365.23
#2018-06-07|1366.60
#2018-06-08|1360.37
#2018-06-11|1365.36
#2018-06-12|1357.56
#2018-06-13|1353.92
#2018-06-14|1348.98
#2018-06-15|1329.49
#2018-06-18|1318.96
#2018-06-19|1291.73
#2018-06-20|1291.24
#2018-06-21|1283.26
#2018-06-22|1296.48
#2018-06-25|1277.53
#2018-06-26|1279.92
#2018-06-27|1277.59
#2018-06-28|1273.47
#2018-06-29|1286.44
#2018-07-02|1268.37
#2018-07-03|1266.65
#2018-07-04|1262.07
#2018-07-05|1271.19
#2018-07-06|1282.45
#2018-07-09|1296.87
#2018-07-10|1300.58
#2018-07-11|1275.11
#2018-07-12|1273.93
#2018-07-13|1276.37
#2018-07-16|1270.80
#2018-07-17|1280.13
#2018-07-18|1286.62
#2018-07-19|1275.59
#2018-07-20|1272.01
#2018-07-23|1265.47
#2018-07-24|1287.58
#2018-07-25|1293.19
#2018-07-26|1302.22
#2018-07-27|1303.85
#2018-07-30|1301.25
#2018-07-31|1308.11
#2018-08-01|1304.01
#2018-08-02|1283.97
#2018-08-03|1288.86
#2018-08-06|1286.41
#2018-08-07|1291.98
#2018-08-08|1290.84
#2018-08-09|1294.99
#2018-08-10|1270.90
#2018-08-13|1254.15
#2018-08-14|1257.18
#2018-08-15|1226.60
#2018-08-16|1230.83
#2018-08-17|1236.70
#2018-08-20|1245.83
#2018-08-21|1252.30
#2018-08-22|1257.57
#2018-08-23|1247.11
#2018-08-24|1261.08
#2018-08-27|1278.06
#2018-08-28|1284.53
#2018-08-29|1287.45
#2018-08-30|1277.94
#2018-08-31|1266.63
#2018-09-03|1261.63
#2018-09-04|1244.10
#2018-09-05|1345.84
#2018-09-06|1236.70
#2018-09-07|1229.13
#2018-09-10|1226.29
#2018-09-11|1222.49
#2018-09-12|1228.93
#2018-09-13|1236.52
#2018-09-14|1244.24
#2018-09-17|1248.75
#2018-09-18|1257.69
#2018-09-19|1276.35
#2018-09-20|1290.39
#2018-09-21|1299.96
#2018-09-24|1291.34
#2018-09-25|1296.81
#2018-09-26|1289.97
#2018-09-27|1277.97
#2018-09-28|1274.61
#2018-10-01|1277.35
#2018-10-02|1280.61
#2018-10-03|1277.18
#2018-10-04|1268.83
#2018-10-05|1252.82
#2018-10-08|1245.42
#2018-10-09|1228.25
#2018-10-10|1203.49
#2018-10-11|1185.52
#2018-10-12|1191.58
#2018-10-15|1189.78
#2018-10-16|1203.63
#2018-10-17|1198.60
#2018-10-18|1182.14
#2018-10-19|1174.48
#2018-10-22|1168.34
#2018-10-23|1144.26
#2018-10-24|1118.23
#2018-10-25|1114.32
#2018-10-26|1110.66
#2018-10-29|1112.20
#2018-10-30|1121.30
#2018-10-31|1138.72
#2018-11-01|1166.28
#2018-11-02|1178.47
#2018-11-05|1174.41
#2018-11-06|1178.73
#2018-11-07|1191.77
#2018-11-08|1189.21
#2018-11-09|1169.89
#2018-11-12|1154.87
#2018-11-13|1147.68
#2018-11-14|1145.15
#2018-11-15|1154.29
#2018-11-16|1160.96
#2018-11-19|1154.47
#2018-11-20|1131.90
#2018-11-21|1137.62
#2018-11-22|1133.87
#2018-11-23|1120.97
#2018-11-26|1123.31
#2018-11-27|1111.05
#2018-11-28|1118.40
#2018-11-29|1130.51
#2018-11-30|1129.21
#2018-12-03|1154.99
#2018-12-04|1132.50
#2018-12-05|1122.66
#2018-12-06|1100.45
#2018-12-07|1094.25
#2018-12-10|1076.53
#2018-12-11|1077.09
#2018-12-12|1095.75
#2018-12-13|1095.18
#2018-12-14|1080.30
#2018-12-17|1076.89
#2018-12-18|1077.26
#2018-12-19|1076.50
#2018-12-20|1058.04
#2018-12-21|1055.41
#2018-12-24|1050.15
#2018-12-25|1042.97
#2018-12-26|1058.64
#2018-12-27|1067.81
#2018-12-28|1072.52
#2018-12-31|1080.91
#2019-01-01|1080.93
#2019-01-02|1074.45
#2019-01-03|1062.20
#2019-01-04|1090.23
#2019-01-07|1103.44
#2019-01-08|1111.13
#2019-01-09|1124.76
#2019-01-10|1126.72
#2019-01-11|1124.20
#2019-01-14|1118.78
#2019-01-15|1120.19
#2019-01-16|1121.16
#2019-01-17|1129.97
#2019-01-18|1144.06
#2019-01-21|1144.73
#2019-01-22|1130.21
#2019-01-23|1124.96
#2019-01-24|1125.29
#2019-01-25|1151.48
#2019-01-28|1149.66
#2019-01-29|1159.46
#2019-01-30|1174.47
#2019-01-31|1176.54
#2019-02-01|1176.03
#2019-02-04|1176.50
#2019-02-05|1185.11
#2019-02-06|1182.13
#2019-02-07|1163.12
#2019-02-08|1149.02
#2019-02-11|1149.62
#2019-02-12|1165.67
#2019-02-13|1172.49
#2019-02-14|1170.41
#2019-02-15|1180.87
#2019-02-18|1190.03
#2019-02-19|1196.76
#2019-02-20|1216.16
#2019-02-21|1207.40
#2019-02-22|1212.67
#2019-02-25|1217.58
#2019-02-26|1217.23
#2019-02-27|1215.36
#2019-02-28|1200.57
#2019-03-01|1201.22
#2019-03-04|1204.11
#2019-03-05|1197.84
#2019-03-06|1198.42
#2019-03-07|1185.59
#2019-03-08|1175.75
#2019-03-11|1187.96
#2019-03-12|1197.38
#2019-03-13|1204.02
#2019-03-14|1194.96
#2019-03-15|1199.00
#2019-03-18|1205.96
#2019-03-19|1210.59
#2019-03-20|1203.83
#2019-03-21|1213.87
#2019-03-22|1193.30
#2019-03-25|1186.35
#2019-03-26|1195.48
#2019-03-27|1193.48
#2019-03-28|1192.63
#2019-03-29|1199.68
#2019-04-01|1222.05
#2019-04-02|1223.00
#2019-04-03|1242.39
#2019-04-04|1242.34
#2019-04-05|1248.37
#2019-04-08|1252.63
#2019-04-09|1247.17
#2019-04-10|1249.21
#2019-04-11|1243.25
#2019-04-12|1252.78
#2019-04-15|1253.63
#2019-04-16|1254.07
#2019-04-17|1250.15
#2019-04-18|1244.71
#2019-04-19|1245.17
#2019-04-22|1239.12
#2019-04-23|1237.64
#2019-04-24|1224.83
#2019-04-25|1215.15
#2019-04-26|1217.18
#2019-04-29|1214.98
#2019-04-30|1212.38
#2019-05-01|1204.52
#2019-05-02|1190.45
#2019-05-03|1201.36
#2019-05-06|1190.48
#2019-05-07|1172.49
#2019-05-08|1165.74
#2019-05-09|1150.26
#2019-05-10|1153.28
#2019-05-13|1133.58
#2019-05-14|1140.99
#2019-05-15|1143.09
#2019-05-16|1149.71
#2019-05-17|1146.66
#2019-05-20|1135.85
#2019-05-21|1140.42
#2019-05-22|1133.35
#2019-05-23|1116.73
#2019-05-24|1123.74
#2019-05-27|1126.25
#2019-05-28|1125.39
#2019-05-29|1114.82
#2019-05-30|1114.22
#2019-05-31|1109.92
#2019-06-03|1127.06
#2019-06-04|1147.07
#2019-06-05|1152.23
#2019-06-06|1152.26
#2019-06-07|1162.65
#2019-06-10|1166.03
#2019-06-11|1180.39
#2019-06-12|1184.86
#2019-06-13|1186.55
#2019-06-14|1183.00
#2019-06-17|1174.73
#2019-06-18|1187.30
#2019-06-19|1194.39
#2019-06-20|1211.64
#2019-06-21|1212.84
#2019-06-24|1219.25
#2019-06-25|1220.08
#2019-06-26|1217.67
#2019-06-27|1225.47
#2019-06-28|1234.49
#2019-07-01|1238.49
#2019-07-02|1236.34
#2019-07-03|1236.73
#2019-07-04|1236.12
#2019-07-05|1220.81
#2019-07-08|1212.44
#2019-07-09|1197.88
#2019-07-10|1199.31
#2019-07-11|1200.34
#2019-07-12|1209.02
#2019-07-15|1214.02
#2019-07-16|1216.91
#2019-07-17|1214.82
#2019-07-18|1208.76
#2019-07-19|1220.69
#2019-07-22|1223.25
#2019-07-23|1234.33
#2019-07-24|1234.62
#2019-07-25|1223.32
#2019-07-26|1216.73
#2019-07-29|1214.39
#2019-07-30|1216.69
#2019-07-31|1208.52
#2019-08-01|1193.13
#2019-08-02|1164.44
#2019-08-05|1140.84
#2019-08-06|1138.17
#2019-08-07|1141.56
#2019-08-08|1164.43
#2019-08-09|1154.44
#2019-08-12|1143.42
#2019-08-13|1145.93
#2019-08-14|1129.15
#2019-08-15|1119.61
#2019-08-16|1124.06
#2019-08-19|1134.17
#2019-08-20|1130.87
#2019-08-21|1132.58
#2019-08-22|1127.76
#2019-08-23|1120.64
#2019-08-26|1116.11
#2019-08-27|1122.81
#2019-08-28|1128.82
#2019-08-29|1136.38
#2019-08-30|1151.37
#2019-09-02|1147.86
#2019-09-03|1146.04
#2019-09-04|1160.95
#2019-09-05|1171.31
#2019-09-06|1174.20
#2019-09-09|1175.61
#2019-09-10|1187.71
#2019-09-11|1200.06
#2019-09-12|1205.08
#2019-09-13|1217.93
#2019-09-16|1209.93
#2019-09-17|1206.30
#2019-09-18|1203.05
#2019-09-19|1204.03
#2019-09-20|1203.19
#2019-09-23|1198.02
#2019-09-24|1190.76
#2019-09-25|1183.50
#2019-09-26|1179.94
#2019-09-27|1181.03
#2019-09-30|1178.15
#2019-10-01|1168.07
#2019-10-02|1150.34
#2019-10-03|1146.59
#2019-10-04|1152.98
#2019-10-07|1153.63
#2019-10-08|1145.48
#2019-10-09|1146.94
#2019-10-10|1159.76
#2019-10-11|1184.08
#2019-10-14|1176.58
#2019-10-15|1179.68
#2019-10-16|1179.89
#2019-10-17|1181.86
#2019-10-18|1184.99
#2019-10-21|1188.28
#2019-10-22|1186.93
#2019-10-23|1192.52
#2019-10-24|1200.00
#2019-10-25|1208.56
#2019-10-28|1210.27
#2019-10-29|1218.25
#2019-10-30|1209.98
#2019-10-31|1208.93
#2019-11-01|1223.90
#2019-11-04|1238.02
#2019-11-05|1246.68
#2019-11-06|1247.73
#2019-11-07|1250.18
#2019-11-08|1246.69
#2019-11-11|1241.15
#2019-11-12|1243.17
#2019-11-13|1234.64
#2019-11-14|1229.10
#2019-11-15|1239.78
#2019-11-18|1237.24
#2019-11-19|1235.68
#2019-11-20|1225.56
#2019-11-21|1217.20
#2019-11-22|1221.83
#2019-11-25|1229.50
#2019-11-26|1233.42
#2019-11-27|1234.15
#2019-11-28|1234.71
#2019-11-29|1227.50
#2019-12-02|1228.42
#2019-12-03|1220.00
#2019-12-04|1222.20
#2019-12-05|1224.80
#2019-12-06|1232.51
#2019-12-09|1237.74
#2019-12-10|1234.92
#2019-12-11|1242.81
#2019-12-12|1254.62
#2019-12-13|1262.76
#2019-12-16|1268.63
#2019-12-17|1266.76
#2019-12-18|1263.07
#2019-12-19|1265.35
#2019-12-20|1265.57
#2019-12-23|1267.53
#2019-12-24|1272.71
#2019-12-25|1271.18
#2019-12-26|1274.90
#2019-12-27|1280.53
#2019-12-30|1279.69
#2019-12-31|1283.52
#2020-01-01|1283.55
#2020-01-02|1281.79
#2020-01-03|1269.67
#2020-01-06|1260.53
#2020-01-07|1261.45
#2020-01-08|1251.48
#2020-01-09|1250.66
#2020-01-10|1251.47
#2020-01-13|1255.60
#2020-01-14|1260.51
#2020-01-15|1260.92
#2020-01-16|1262.10
#2020-01-17|1269.82
#2020-01-20|1274.83
#2020-01-21|1266.20
#2020-01-22|1263.50
#2020-01-23|1248.80
#2020-01-24|1247.39
#2020-01-27|1218.92
#2020-01-28|1215.11
#2020-01-29|1222.93
#2020-01-30|1214.00
#2020-01-31|1205.74
#2020-02-03|1202.19
#2020-02-04|1218.24
#2020-02-05|1235.61
#2020-02-06|1243.87
#2020-02-07|1225.52
#2020-02-10|1222.52
#2020-02-11|1235.14
#2020-02-12|1241.61
#2020-02-13|1235.95
#2020-02-14|1229.86
#2020-02-17|1228.58
#2020-02-18|1222.39
#2020-02-19|1225.77
#2020-02-20|1224.73
#2020-02-21|1223.90
#2020-02-24|1194.83
#2020-02-25|1163.30
#2020-02-26|1152.80
#2020-02-27|1115.73
#2020-02-28|1078.71
#2020-03-02|1100.59
#2020-03-03|1111.29
#2020-03-04|1127.28
#2020-03-05|1119.06
#2020-03-06|1092.38
#2020-03-09|1003.12
#2020-03-10|1013.78
#2020-03-11| 978.53
#2020-03-12| 876.39
#2020-03-13| 886.78
#2020-03-16| 841.14
#2020-03-17| 878.55
#2020-03-18| 823.15
#2020-03-19| 828.31
#2020-03-20| 819.60
#2020-03-23| 799.79
#2020-03-24| 880.96
#2020-03-25| 913.78
#2020-03-26| 934.23
#2020-03-27| 912.67
#2020-03-30| 929.45
#2020-03-31| 924.68
#2020-04-01| 903.34
#2020-04-02| 909.46
#2020-04-03| 898.96
#2020-04-06| 942.88
#2020-04-07| 968.90
#2020-04-08| 981.83
#2020-04-09|1017.27
#2020-04-10|1020.30
#2020-04-13|1018.09
#2020-04-14|1037.95
#2020-04-15|1000.74
#2020-04-16| 996.49
#2020-04-17|1024.03
#2020-04-20|1019.41
#2020-04-21| 990.48
#2020-04-22|1008.34
#2020-04-23|1030.59
#2020-04-24|1031.89
#2020-04-27|1054.47
#2020-04-28|1067.36
#2020-04-29|1091.43
#2020-04-30|1074.15
#2020-05-01|1053.25
#2020-05-04|1045.26
#2020-05-05|1058.73
#2020-05-06|1048.49
#2020-05-07|1064.08
#2020-05-08|1087.33
#2020-05-11|1072.87
#2020-05-12|1063.93
#2020-05-13|1048.18
#2020-05-14|1043.87
#2020-05-15|1062.53
#2020-05-18|1104.38
#2020-05-19|1115.31
#2020-05-20|1125.80
#2020-05-21|1113.15
#2020-05-22|1107.19
#2020-05-25|1114.43
#2020-05-26|1134.86
#2020-05-27|1136.66
#2020-05-28|1152.25
#2020-05-29|1145.95
#2020-06-01|1165.73
#2020-06-02|1181.02
#2020-06-03|1198.67
#2020-06-04|1204.36
#2020-06-05|1220.56
#2020-06-08|1230.59
#2020-06-09|1226.71
#2020-06-10|1227.53
#2020-06-11|1170.07
#2020-06-12|1166.25
#2020-06-15|1159.95
#2020-06-16|1187.79
#2020-06-17|1184.68
#2020-06-18|1177.27
#2020-06-19|1176.98
#2020-06-22|1185.86
#2020-06-23|1200.68
#2020-06-24|1173.79
#2020-06-25|1170.75
#2020-06-26|1167.39
#2020-06-29|1175.18
#2020-06-30|1191.13
#2020-07-01|1189.64
#2020-07-02|1199.07
#2020-07-03|1197.92
#2020-07-06|1217.42
#2020-07-07|1220.04
#2020-07-08|1218.88
#2020-07-09|1216.86
#2020-07-10|1222.69
#2020-07-13|1237.58
#2020-07-14|1247.93
#2020-07-15|1270.15
#2020-07-16|1264.58
#2020-07-17|1270.75
#2020-07-20|1278.93
#2020-07-21|1290.08
#2020-07-22|1297.17
#2020-07-23|1295.76
#2020-07-24|1294.74
#2020-07-27|1321.44
#2020-07-28|1310.14
#2020-07-29|1304.64
#2020-07-30|1283.34
#2020-07-31|1276.86
#2020-08-03|1286.54
#2020-08-04|1303.95
#2020-08-05|1334.95
#2020-08-06|1331.07
#2020-08-07|1319.72
#2020-08-10|1328.43
#2020-08-11|1325.76
#2020-08-12|1335.21
#2020-08-13|1337.22
#2020-08-14|1330.56
#2020-08-17|1347.81
#2020-08-18|1348.23
#2020-08-19|1341.07
#2020-08-20|1323.71
#2020-08-21|1316.43
#2020-08-24|1335.36
#2020-08-25|1331.08
#2020-08-26|1346.09
#2020-08-27|1335.31
#2020-08-28|1349.64
#2020-08-31|1348.44
#2020-09-01|1358.24
#2020-09-02|1369.51
#2020-09-03|1350.31
#2020-09-04|1344.56
#2020-09-07|1356.85
#2020-09-08|1346.05
#2020-09-09|1365.49
#2020-09-10|1362.93
#2020-09-11|1368.67
#2020-09-14|1390.63
#2020-09-15|1395.86
#2020-09-16|1400.60
#2020-09-17|1391.42
#2020-09-18|1392.01
#2020-09-21|1341.93
#2020-09-22|1334.97
#2020-09-23|1311.21
#2020-09-24|1303.45
#2020-09-25|1305.30
#2020-09-28|1324.91
#2020-09-29|1328.90
#2020-09-30|1323.79
#2020-10-01|1325.95
#2020-10-02|1325.19
#2020-10-05|1350.24
#2020-10-06|1338.78
#2020-10-07|1352.18
#2020-10-08|1363.72
#2020-10-09|1378.91
#2020-10-12|1381.05
#2020-10-13|1368.33
#2020-10-14|1372.28
#2020-10-15|1358.10
#2020-10-16|1360.80
#2020-10-19|1358.07
#2020-10-20|1355.12
#2020-10-21|1365.49
#2020-10-22|1359.64
#2020-10-23|1362.75
#2020-10-26|1342.65
#2020-10-27|1334.85
#2020-10-28|1292.32
#2020-10-29|1291.69
#2020-10-30|1289.48
#2020-11-02|1313.80
#2020-11-03|1343.84
#2020-11-04|1334.37
#2020-11-05|1375.57
#2020-11-06|1391.73
#2020-11-09|1409.40
#2020-11-10|1413.03
#2020-11-11|1406.25
#2020-11-12|1394.54
#2020-11-13|1402.51
#2020-11-16|1427.46
#2020-11-17|1427.20
#2020-11-18|1423.69
#2020-11-19|1413.50
#2020-11-20|1422.34
#2020-11-23|1427.06
#2020-11-24|1458.86
#2020-11-25|1459.61
#2020-11-26|1463.05
#2020-11-27|1472.66
#2020-11-30|1456.29
#2020-12-01|1483.27
#2020-12-02|1491.55
#2020-12-03|1508.44
#2020-12-04|1526.31
#2020-12-07|1527.92
#2020-12-08|1530.18
#2020-12-09|1535.95
#2020-12-10|1534.06
#2020-12-11|1528.08
#2020-12-14|1519.14
#2020-12-15|1535.05
#2020-12-16|1546.86
#2020-12-17|1566.54
#2020-12-18|1560.10
#2020-12-21|1551.65
#2020-12-22|1532.37
#2020-12-23|1544.91
#2020-12-24|1551.87
#2020-12-25|1554.20
#2020-12-28|1554.56
#2020-12-29|1563.20
#2020-12-30|1576.09
#2020-12-31|1567.83
#2021-01-01|1567.83
#2021-01-04|1598.03
#2021-01-05|1616.19
#2021-01-06|1649.90
#2021-01-07|1679.36
#2021-01-08|1674.44
#2021-01-11|1650.73
#2021-01-12|1660.95
#2021-01-13|1657.14
#2021-01-14|1663.00
#2021-01-15|1629.44
#2021-01-18|1623.91
#2021-01-19|1633.77
#2021-01-20|1651.63
#2021-01-21|1652.48
#2021-01-22|1637.91
#2021-01-25|1629.58
#2021-01-26|1623.86
#2021-01-27|1580.85
#2021-01-28|1588.34
#2021-01-29|1562.58
#2021-02-01|1590.56
#2021-02-02|1593.54
#2021-02-03|1601.67
#2021-02-04|1591.82
#2021-02-05|1608.66
#2021-02-08|1638.41
#2021-02-09|1637.54
#2021-02-10|1644.06
#2021-02-11|1645.19
#2021-02-12|1648.06
#2021-02-15|1669.29
#2021-02-16|1674.79
#2021-02-17|1662.14
#2021-02-18|1649.08
#2021-02-19|1673.22
#2021-02-22|1694.53
#2021-02-23|1691.03
#2021-02-24|1692.90
#2021-02-25|1690.61
#2021-02-26|1632.44
#2021-03-01|1659.58
#2021-03-02|1669.75
#2021-03-03|1677.09
#2021-03-04|1645.57
#2021-03-05|1645.97
#2021-03-08|1664.76
#2021-03-09|1666.07
#2021-03-10|1670.58
#2021-03-11|1695.98
#2021-03-12|1703.91
#2021-03-15|1700.28
#2021-03-16|1689.50
#2021-03-17|1688.12
#2021-03-18|1699.94
#2021-03-19|1683.04
#2021-03-22|1675.63
#2021-03-23|1643.65
#2021-03-24|1637.41
#2021-03-25|1640.43
#2021-03-26|1675.36
#2021-03-29|1673.94
#2021-03-30|1671.73
#2021-03-31|1670.64
#2021-04-01|1686.67
#2021-04-02|1689.18
#2021-04-05|1703.02
#2021-04-06|1715.06
#2021-04-07|1712.19
#2021-04-08|1720.46
#2021-04-09|1721.20
#2021-04-12|1710.87
#2021-04-13|1716.32
#2021-04-14|1738.55
#2021-04-15|1762.54
#2021-04-16|1776.50
#2021-04-19|1779.37
#2021-04-20|1757.98
#2021-04-21|1763.78
#2021-04-22|1757.91
#2021-04-23|1771.52
#2021-04-26|1794.94
#2021-04-27|1785.60
#2021-04-28|1783.96
#2021-04-29|1783.66
#2021-04-30|1757.23
#2021-05-03|1777.27
#2021-05-04|1781.37
#2021-05-05|1815.15
#2021-05-06|1841.07
#2021-05-07|1868.41
#2021-05-10|1886.34
#2021-05-11|1871.72
#2021-05-12|1833.06
#2021-05-13|1821.85
#2021-05-14|1834.44
#2021-05-17|1852.13
#2021-05-18|1860.21
#2021-05-19|1818.76
#2021-05-20|1820.63
#2021-05-21|1817.43
#2021-05-24|1823.03
#2021-05-25|1817.52
#2021-05-26|1814.68
#2021-05-27|1824.18
#2021-05-28|1836.60
#2021-05-31|1833.28
#2021-06-01|1862.29
#2021-06-02|1861.54
#2021-06-03|1842.19
#2021-06-04|1854.51
#2021-06-07|1844.61
#2021-06-08|1842.34
#2021-06-09|1829.83
#2021-06-10|1829.98
#2021-06-11|1838.61
#2021-06-14|1827.69
#2021-06-15|1816.18
#2021-06-16|1806.19
#2021-06-17|1751.08
#2021-06-18|1716.14
#2021-06-21|1729.47
#2021-06-22|1747.62
#2021-06-23|1752.09
#2021-06-24|1760.64
#2021-06-25|1769.51
#2021-06-28|1757.92
#2021-06-29|1754.17
#2021-06-30|1753.78
#2021-07-01|1757.60
#2021-07-02|1763.93
#2021-07-05|1772.67
#2021-07-06|1750.60
#2021-07-07|1759.32
#2021-07-08|1738.04
#2021-07-09|1767.68
#2021-07-12|1782.49
#2021-07-13|1777.48
#2021-07-14|1777.52
#2021-07-15|1778.09
#2021-07-16|1750.49
#2021-07-19|1706.92
#2021-07-20|1711.87
#2021-07-21|1740.30
#2021-07-22|1747.43
#2021-07-23|1753.91
#2021-07-26|1781.33
#2021-07-27|1788.52
#2021-07-28|1789.62
#2021-07-29|1822.63
#2021-07-30|1809.76
#2021-08-02|1815.69
#2021-08-03|1820.90
#2021-08-04|1813.31
#2021-08-05|1802.05
#2021-08-06|1795.36
#2021-08-09|1788.65
#2021-08-10|1804.39
#2021-08-11|1823.68
#2021-08-12|1821.50
#2021-08-13|1831.45
#2021-08-16|1809.82
#2021-08-17|1781.99
#2021-08-18|1762.41
#2021-08-19|1714.66
#2021-08-20|1708.48
#2021-08-23|1737.77
#2021-08-24|1760.93
#2021-08-25|1763.61
#2021-08-26|1749.73
#2021-08-27|1774.51
#2021-08-30|1785.68
#2021-08-31|1782.30
#2021-09-01|1778.87
#2021-09-02|1788.56
#2021-09-03|1802.77
#2021-09-06|1806.40
#2021-09-07|1797.54
#2021-09-08|1780.72
#2021-09-09|1777.69
#2021-09-10|1787.17
#2021-09-13|1792.18
#2021-09-14|1784.15
#2021-09-15|1786.72
#2021-09-16|1761.45
#2021-09-17|1720.29
#2021-09-20|1683.61
#2021-09-21|1678.68
#2021-09-22|1696.15
#2021-09-23|1710.45
#2021-09-24|1700.71
#2021-09-27|1708.54
#2021-09-28|1685.85
#2021-09-29|1672.14
#2021-09-30|1674.57
#2021-10-01|1667.32
#2021-10-04|1667.86
#2021-10-05|1670.64
#2021-10-06|1655.15
#2021-10-07|1680.72
#2021-10-08|1685.62
#2021-10-11|1702.86
#2021-10-12|1706.34
#2021-10-13|1716.34
#2021-10-14|1751.32
#2021-10-15|1765.40
#2021-10-18|1763.46
#2021-10-19|1767.76
#2021-10-20|1767.80
#2021-10-21|1751.50
#2021-10-22|1749.53
#2021-10-25|1769.83
#2021-10-26|1770.15
#2021-10-27|1750.25
#2021-10-28|1756.82
#2021-10-29|1740.23
#2021-11-01|1754.04
#2021-11-02|1735.06
#2021-11-03|1748.33
#2021-11-04|1743.66
#2021-11-05|1749.04
#2021-11-08|1766.73
#2021-11-09|1763.11
#2021-11-10|1749.44
#2021-11-11|1775.49
#2021-11-12|1788.49
#2021-11-15|1781.22
#2021-11-16|1764.29
#2021-11-17|1758.08
#2021-11-18|1751.46
#2021-11-19|1749.86
#2021-11-22|1788.63
#2021-11-23|1750.59
#2021-11-24|1739.07
#2021-11-25|1742.33
#2021-11-26|1699.99
#2021-11-29|1699.51
#2021-11-30|1674.74
#2021-12-01|1683.33
#2021-12-02|1682.13
#2021-12-03|1674.44
#2021-12-06|1691.96
#2021-12-07|1732.52
#2021-12-08|1742.99
#2021-12-09|1728.59
#2021-12-10|1726.25
#2021-12-13|1718.49
#2021-12-14|1715.30
#2021-12-15|1705.19
#2021-12-16|1735.61
#2021-12-17|1728.11
#2021-12-20|1695.13
#2021-12-21|1719.42
#2021-12-22|1732.55
#2021-12-23|1749.62
#2021-12-24|1751.32
#2021-12-27|1759.42
#2021-12-28|1766.48
#2021-12-29|1774.12
#2021-12-30|1771.49
#2021-12-31|1777.71
#2022-01-03|1768.89
#2022-01-04|1796.70
#2022-01-05|1802.87
#2022-01-06|1772.85
#2022-01-07|1790.02
#2022-01-10|1781.04
#2022-01-11|1797.25
#2022-01-12|1839.16
#2022-01-13|1846.84
#2022-01-14|1826.58
#2022-01-17|1824.77
#2022-01-18|1804.51
#2022-01-19|1813.30
#2022-01-20|1814.14
#2022-01-21|1763.38
#2022-01-24|1725.15
#2022-01-25|1715.42
#2022-01-26|1718.64
#2022-01-27|1695.34
#2022-01-28|1692.86
#2022-01-31|1704.86
#2022-02-01|1728.85
#2022-02-02|1749.18
#2022-02-03|1740.87
#2022-02-04|1729.19
#2022-02-07|1738.49
#2022-02-08|1759.14
#2022-02-09|1784.80
#2022-02-10|1789.90
#2022-02-11|1784.34
#2022-02-14|1762.27
#2022-02-15|1771.72
#2022-02-16|1795.37
#2022-02-17|1786.10
#2022-02-18|1775.03
#2022-02-21|1766.49
#2022-02-22|1751.64
#2022-02-23|1748.91
#2022-02-24|1708.80
#2022-02-25|1763.68
#2022-02-28|1781.24
#2022-03-01|1774.06
#2022-03-02|1792.89
#2022-03-03|1808.16
#2022-03-04|1786.79
#2022-03-07|1761.63
#2022-03-08|1730.43
#2022-03-09|1761.04
#2022-03-10|1785.01
#2022-03-11|1775.83
#2022-03-14|1752.38
#2022-03-15|1735.00
#2022-03-16|1763.24
#2022-03-17|1808.15
#2022-03-18|1817.51
#2022-03-21|1847.54
#2022-03-22|1857.45
#2022-03-23|1871.15
#2022-03-24|1885.79
#2022-03-25|1896.56
#2022-03-28|1877.27
#2022-03-29|1888.44
#2022-03-30|1900.65
#2022-03-31|1893.85
#2022-04-01|1907.27
#2022-04-04|1912.12
#2022-04-05|1897.45
#2022-04-06|1867.28
#2022-04-07|1862.99
#2022-04-08|1880.31
#2022-04-11|1869.00
#2022-04-12|1873.87
#2022-04-13|1894.00
#2022-04-14|1901.96
#2022-04-15|1899.41
#2022-04-18|1896.61
#2022-04-19|1902.73
#2022-04-20|1905.94
#2022-04-21|1868.47
#2022-04-22|1801.97
#2022-04-25|1758.43
#2022-04-26|1724.89
#2022-04-27|1733.46
#2022-04-28|1756.25
#2022-04-29|1759.92
#2022-05-02|1742.47
#2022-05-03|1753.46
#2022-05-04|1771.92
#2022-05-05|1743.60
#2022-05-06|1724.70
#2022-05-09|1654.47
#2022-05-10|1643.81
#2022-05-11|1659.55
#2022-05-12|1623.32
#2022-05-13|1652.33
#2022-05-16|1657.22
#2022-05-17|1705.88
#2022-05-18|1687.71
#2022-05-19|1694.33
#2022-05-20|1700.76
#2022-05-23|1729.23
#2022-05-24|1721.96
#2022-05-25|1729.53
#2022-05-26|1741.33
#2022-05-27|1773.34
#2022-05-30|1793.45
#2022-05-31|1773.16
#2022-06-01|1762.33
#2022-06-02|1791.06
#2022-06-03|1785.92
#2022-06-06|1795.80
#2022-06-07|1799.33
#2022-06-08|1786.09
#2022-06-09|1743.15
#2022-06-10|1698.99
#2022-06-13|1633.55
#2022-06-14|1604.31
#2022-06-15|1609.24
#2022-06-16|1581.91
#2022-06-17|1549.99
#2022-06-20|1541.01
#2022-06-21|1561.95
#2022-06-22|1527.05
#2022-06-23|1487.40
#2022-06-24|1522.16
#2022-06-27|1540.56
#2022-06-28|1539.20
#2022-06-29|1514.12
#2022-06-30|1480.90
#2022-07-01|1465.01
#2022-07-04|1478.63
#2022-07-05|1434.07
#2022-07-06|1421.78
#2022-07-07|1460.28
#2022-07-08|1461.22
#2022-07-11|1433.08
#2022-07-12|1420.64
#2022-07-13|1419.38
#2022-07-14|1385.78
#2022-07-15|1398.14
#2022-07-18|1425.83
#2022-07-19|1453.75
#2022-07-20|1461.94
#2022-07-21|1465.90
#2022-07-22|1464.82
#2022-07-25|1466.42
#2022-07-26|1467.09
#2022-07-27|1475.33
#2022-07-28|1509.91
#2022-07-29|1538.08
#2022-08-01|1543.97
#2022-08-02|1519.60
#2022-08-03|1510.04
#2022-08-04|1524.30
#2022-08-05|1532.26
#2022-08-08|1556.58
#2022-08-09|1551.47
#2022-08-10|1587.07
#2022-08-11|1594.67
#2022-08-12|1603.92
#2022-08-15|1595.38
#2022-08-16|1607.26
#2022-08-17|1584.94
#2022-08-18|1591.20
#2022-08-19|1562.36
#2022-08-22|1543.95
#2022-08-23|1565.87
#2022-08-24|1570.50
#2022-08-25|1593.96
#2022-08-26|1571.44
#2022-08-29|1548.09
#2022-08-30|1522.97
#2022-08-31|1509.01
#2022-09-01|1464.89
#2022-09-02|1478.55
#2022-09-05|1473.70
#2022-09-06|1470.82
#2022-09-07|1472.37
#2022-09-08|1496.49
#2022-09-09|1539.08
#2022-09-12|1561.83
#2022-09-13|1523.77
#2022-09-14|1498.17
#2022-09-15|1477.03
#2022-09-16|1455.52
#2022-09-19|1468.62
#2022-09-20|1456.49
#2022-09-21|1436.83
#2022-09-22|1423.23
#2022-09-23|1378.49
#2022-09-26|1338.82
#2022-09-27|1349.41
#2022-09-28|1367.61
#2022-09-29|1367.87
#2022-09-30|1373.72
#2022-10-03|1408.16
#2022-10-04|1462.03
#2022-10-05|1447.15
#2022-10-06|1443.39
#2022-10-07|1412.24
#2022-10-10|1410.39
#2022-10-11|1391.83
#2022-10-12|1382.97
#2022-10-13|1392.96
#2022-10-14|1377.38
#2022-10-17|1397.92
#2022-10-18|1415.33
#2022-10-19|1401.58
#2022-10-20|1404.29
#2022-10-21|1420.77
#2022-10-24|1431.88
#2022-10-25|1454.75
#2022-10-26|1477.63
#2022-10-27|1475.24
#2022-10-28|1451.54
#2022-10-31|1443.87
#2022-11-01|1465.10
#2022-11-02|1439.20
#2022-11-03|1412.41
#2022-11-04|1476.00
#2022-11-07|1502.18
#2022-11-08|1535.22
#2022-11-09|1515.93
#2022-11-10|1575.78
#2022-11-11|1624.99
#2022-11-14|1631.47
#2022-11-15|1633.58
#2022-11-16|1617.76
#2022-11-17|1590.62
#2022-11-18|1601.17
#2022-11-21|1580.83
#2022-11-22|1617.50
#2022-11-23|1637.44
#2022-11-24|1656.40
#2022-11-25|1646.15
#2022-11-28|1615.76
#2022-11-29|1632.25
#2022-11-30|1650.88
#2022-12-01|1684.01
#2022-12-02|1683.19
#2022-12-05|1671.96
#2022-12-06|1655.82
#2022-12-07|1651.63
#2022-12-08|1655.93
#2022-12-09|1657.86
#2022-12-12|1645.48
#2022-12-13|1672.41
#2022-12-14|1667.40
#2022-12-15|1618.51
#2022-12-16|1605.93
#2022-12-19|1595.94
#2022-12-20|1608.38
#2022-12-21|1630.28
#2022-12-22|1614.46
#2022-12-23|1619.56
#2022-12-26|1622.52
#2022-12-27|1627.03
#2022-12-28|1614.68
#2022-12-29|1619.65
#2022-12-30|1612.01
#2023-01-02|1617.93
#2023-01-03|1617.19
#2023-01-04|1638.53
#2023-01-05|1632.00
#2023-01-06|1684.16
#2023-01-09|1712.20
#2023-01-10|1714.14
#2023-01-11|1731.56
#2023-01-12|1757.23
#2023-01-13|1767.74
#2023-01-16|1762.94
#2023-01-17|1756.98
#2023-01-18|1763.60
#2023-01-19|1744.92
#2023-01-20|1769.96
#2023-01-23|1781.60
#2023-01-24|1789.58
#2023-01-25|1798.41
#2023-01-26|1807.26
#2023-01-27|1808.67
#2023-01-30|1799.26
#2023-01-31|1805.00
#2023-02-01|1821.34
#2023-02-02|1821.61
#2023-02-03|1790.81
#2023-02-06|1759.77
#2023-02-07|1769.20
#2023-02-08|1765.51
#2023-02-09|1757.90
#2023-02-10|1738.84
#2023-02-13|1744.98
#2023-02-14|1749.84
#2023-02-15|1741.08
#2023-02-16|1750.06
#2023-02-17|1732.73
#2023-02-20|1747.60
#2023-02-21|1731.26
#2023-02-22|1713.51
#2023-02-23|1701.48
#2023-02-24|1675.28
#2023-02-27|1685.22
#2023-02-28|1694.99
#2023-03-01|1720.83
#2023-03-02|1734.53
#2023-03-03|1759.21
#2023-03-06|1742.68
#2023-03-07|1705.78
#2023-03-08|1704.19
#2023-03-09|1688.62
#2023-03-10|1667.05
#2023-03-13|1664.96
#2023-03-14|1664.37
#2023-03-15|1620.98
#2023-03-16|1621.13
#2023-03-17|1621.38
#2023-03-20|1640.86
#2023-03-21|1647.76
#2023-03-22|1648.28
#2023-03-23|1657.31
#2023-03-24|1646.61
#2023-03-27|1654.24
#2023-03-28|1676.04
#2023-03-29|1692.53
#2023-03-30|1711.64
#2023-03-31|1730.75
#2023-04-03|1740.05
#2023-04-04|1729.03
#2023-04-05|1712.86
#2023-04-06|1704.18
#2023-04-07|1707.25
#2023-04-10|1707.58
#2023-04-11|1740.71
#2023-04-12|1749.81
#2023-04-13|1767.29
#2023-04-14|1763.47
#2023-04-17|1762.29
#2023-04-18|1774.84
#2023-04-19|1766.01
#2023-04-20|1758.06
#2023-04-21|1728.08
#2023-04-24|1729.31
#2023-04-25|1697.97
#2023-04-26|1688.73
#2023-04-27|1699.67
#2023-04-28|1706.54
#2023-05-01|1704.96
#2023-05-02|1696.24
#2023-05-03|1698.18
#2023-05-04|1692.65
#2023-05-05|1716.67
#2023-05-08|1722.22
#2023-05-09|1714.34
#2023-05-10|1706.17
#2023-05-11|1677.45
#2023-05-12|1670.23
#2023-05-15|1684.97
#2023-05-16|1667.18
#2023-05-17|1663.26
#2023-05-18|1664.99
#2023-05-19|1669.88
#2023-05-22|1668.82
#2023-05-23|1655.41
#2023-05-24|1622.86
#2023-05-25|1604.20
#2023-05-26|1613.11
#2023-05-29|1620.03
#2023-05-30|1608.19
#2023-05-31|1581.22
#2023-06-01|1606.07
#2023-06-02|1654.02
#2023-06-05|1657.38
#2023-06-06|1668.15
#2023-06-07|1675.48
#2023-06-08|1680.21
#2023-06-09|1678.23
#2023-06-12|1680.42
#2023-06-13|1706.59
#2023-06-14|1720.98
#2023-06-15|1727.06
#2023-06-16|1735.48
#2023-06-19|1718.27
#2023-06-20|1696.12
#2023-06-21|1691.67
#2023-06-22|1679.47
#2023-06-23|1654.91
#2023-06-26|1669.22
#2023-06-27|1679.82
#2023-06-28|1671.25
#2023-06-29|1676.18
#2023-06-30|1693.07
#2023-07-03|1714.60
#2023-07-04|1716.18
#2023-07-05|1694.70
#2023-07-06|1659.77
#2023-07-07|1678.75
#2023-07-10|1681.92
#2023-07-11|1700.68
#2023-07-12|1743.47
#2023-07-13|1770.46
#2023-07-14|1766.01
#2023-07-17|1754.87
#2023-07-18|1772.01
#2023-07-19|1764.66
#2023-07-20|1760.41
#2023-07-21|1749.53
#2023-07-24|1760.01
#2023-07-25|1795.20
#2023-07-26|1788.96
#2023-07-27|1767.70
#2023-07-28|1773.09
#2023-07-31|1792.61
#2023-08-01|1770.84
#2023-08-02|1730.47
#2023-08-03|1719.47
#2023-08-04|1727.62
#2023-08-07|1722.51
#2023-08-08|1702.75
#2023-08-09|1710.38
#2023-08-10|1715.60
#2023-08-11|1702.57
#2023-08-14|1684.47
#2023-08-15|1662.18
#2023-08-16|1639.84
#2023-08-17|1639.03
#2023-08-18|1633.41
#2023-08-21|1635.77
#2023-08-22|1646.50
#2023-08-23|1657.44
#2023-08-24|1653.61
#2023-08-25|1641.49
#2023-08-28|1661.28
#2023-08-29|1685.43
#2023-08-30|1701.43
#2023-08-31|1701.86
#2023-09-01|1705.80
#2023-09-04|1715.62
#2023-09-05|1690.38
#2023-09-06|1683.61
#2023-09-07|1662.52
#2023-09-08|1656.29
#2023-09-11|1670.22
#2023-09-12|1664.11
#2023-09-13|1654.65
#2023-09-14|1684.89
#2023-09-15|1697.80
#2023-09-18|1689.71
#2023-09-19|1685.06
#2023-09-20|1681.35
#2023-09-21|1644.79
#2023-09-22|1644.22
#2023-09-25|1633.86
#2023-09-26|1613.63
#2023-09-27|1607.05
#2023-09-28|1622.58
#2023-09-29|1627.58
#2023-10-02|1601.08
#2023-10-03|1579.11
#2023-10-04|1569.97
#2023-10-05|1572.25
#2023-10-06|1585.13
#2023-10-09|1589.57
#2023-10-10|1616.87
#2023-10-11|1624.70
#2023-10-12|1613.29
#2023-10-13|1604.81
#2023-10-16|1614.11
#2023-10-17|1625.58
#2023-10-18|1600.86
#2023-10-19|1581.97
#2023-10-20|1559.34
#2023-10-23|1541.86
#2023-10-24|1558.16
#2023-10-25|1550.39
#2023-10-26|1547.62
#2023-10-27|1562.87
#2023-10-30|1569.39
#2023-10-31|1560.56
#2023-11-01|1568.55
#2023-11-02|1600.23
#2023-11-03|1626.95
#2023-11-06|1636.51
#2023-11-07|1603.93
#2023-11-08|1589.96
#2023-11-09|1597.55
#2023-11-10|1593.95
#2023-11-13|1595.95
#2023-11-14|1644.87
#2023-11-15|1666.41
#2023-11-16|1659.71
#2023-11-17|1670.05
#2023-11-20|1677.95
#2023-11-21|1685.89
#2023-11-22|1679.32
#2023-11-23|1680.79
#2023-11-24|1688.82
#2023-11-27|1683.73
#2023-11-28|1696.12
#2023-11-29|1697.19
#2023-11-30|1702.69
#2023-12-01|1718.74
#2023-12-04|1704.39
#2023-12-05|1680.56
#2023-12-06|1689.34
#2023-12-07|1695.34
#2023-12-08|1693.38
#2023-12-11|1689.47
#2023-12-12|1689.62
#2023-12-13|1706.68
#2023-12-14|1756.02
#2023-12-15|1766.31
#2023-12-18|1769.10
#2023-12-19|1792.31
#2023-12-20|1786.02
#2023-12-21|1793.81
#2023-12-22|1804.28
#2023-12-25|1802.63
#2023-12-26|1806.01
#2023-12-27|1822.51
#2023-12-28|1823.96
#2023-12-29|1814.57
#2024-01-01|1814.59
#2024-01-02|1801.02
#2024-01-03|1768.00
#2024-01-04|1764.38
#2024-01-05|1764.61
#2024-01-08|1761.94
#2024-01-09|1743.44
#2024-01-10|1734.08
#2024-01-11|1729.31
#2024-01-12|1740.72
#2024-01-15|1734.42
#2024-01-16|1706.21
#2024-01-17|1675.59
#2024-01-18|1679.77
#2024-01-19|1681.51
#2024-01-22|1682.61
#2024-01-23|1688.54
#2024-01-24|1695.84
#2024-01-25|1704.56
#2024-01-26|1709.74
#2024-01-29|1713.51
#2024-01-30|1717.07
#2024-01-31|1717.69
#2024-02-01|1720.02
#2024-02-02|1710.01
#2024-02-05|1673.83
#2024-02-06|1686.99
#2024-02-07|1692.56
#2024-02-08|1685.33
#2024-02-09|1682.79
#2024-02-12|1691.47
#2024-02-13|1668.62
#2024-02-14|1669.23
#2024-02-15|1696.93
#2024-02-16|1714.65
#2024-02-19|1714.86
#2024-02-20|1713.86
#2024-02-21|1707.04
#2024-02-22|1716.04
#2024-02-23|1725.38
#2024-02-26|1715.22
#2024-02-27|1721.09
#2024-02-28|1715.80
#2024-02-29|1722.95
#2024-03-01|1741.08
#2024-03-04|1747.98
#2024-03-05|1741.84
#2024-03-06|1756.37
#2024-03-07|1780.94
#2024-03-08|1786.05
#2024-03-11|1778.22
#2024-03-12|1781.48
#2024-03-13|1797.20
#2024-03-14|1786.81
#2024-03-15|1786.68
#2024-03-18|1789.30
#2024-03-19|1790.98
#2024-03-20|1804.53
#2024-03-21|1823.05
#2024-03-22|1810.93
#2024-03-25|1811.45
#2024-03-26|1806.71
#2024-03-27|1826.42
#2024-03-28|1832.02
#2024-03-29|1832.95
#2024-04-01|1826.31
#2024-04-02|1833.90
#2024-04-03|1848.19
#2024-04-04|1849.68
#2024-04-05|1845.94
#2024-04-08|1852.47
#2024-04-09|1869.68
#2024-04-10|1850.08
#2024-04-11|1843.80
#2024-04-12|1828.11
#2024-04-15|1820.09
#2024-04-16|1789.43
#2024-04-17|1793.72
#2024-04-18|1804.39
#2024-04-19|1797.26
#2024-04-22|1795.51
#2024-04-23|1794.32
#2024-04-24|1798.80
#2024-04-25|1803.47
#2024-04-26|1806.77
#2024-04-29|1825.56
#2024-04-30|1802.30
#2024-05-01|1794.79
#2024-05-02|1795.88
#2024-05-03|1813.01
#2024-05-06|1825.81
#2024-05-07|1842.87
#2024-05-08|1829.89
#2024-05-09|1848.35
#2024-05-10|1849.11
#2024-05-13|1848.95
#2024-05-14|1856.36
#2024-05-15|1865.16
#2024-05-16|1866.97
#2024-05-17|1885.00
#2024-05-20|1900.21
#2024-05-21|1899.11
#2024-05-22|1870.49
#2024-05-23|1853.75
#2024-05-24|1858.07
#2024-05-27|1869.85
#2024-05-28|1868.76
#2024-05-29|1835.95
#2024-05-30|1841.18
#2024-05-31|1855.00
#2024-06-03|1854.89
#2024-06-04|1826.90
#2024-06-05|1826.43
#2024-06-06|1840.14
#2024-06-07|1821.32
#2024-06-10|1821.70
#2024-06-11|1805.40
#2024-06-12|1819.11
#2024-06-13|1796.21
#2024-06-14|1776.64
#2024-06-17|1770.73
#2024-06-18|1782.96
#2024-06-19|1786.87
#2024-06-20|1797.17
#2024-06-21|1785.28
#2024-06-24|1794.25
#2024-06-25|1786.96
#2024-06-26|1784.80
#2024-06-27|1782.91
#2024-06-28|1777.95
#2024-07-01|1770.19
#2024-07-02|1771.19
#2024-07-03|1802.46
#2024-07-04|1814.51
#2024-07-05|1811.02
#2024-07-08|1807.13
#2024-07-09|1798.60
#2024-07-10|1811.36
#2024-07-11|1841.17
#2024-07-12|1854.91
#2024-07-15|1846.42
#2024-07-16|1852.77
#2024-07-17|1855.25
#2024-07-18|1835.90
#2024-07-19|1813.64
#2024-07-22|1810.43
#2024-07-23|1803.57
#2024-07-24|1840.27
#2024-07-25|1824.51
#2024-07-26|1842.71
#2024-07-29|1848.22
#2024-07-30|1836.15
#2024-07-31|1868.41
#2024-08-01|1847.84
#2024-08-02|1805.52
#2024-08-05|1747.49
#2024-08-06|1767.07
#2024-08-07|1757.40
#2024-08-08|1763.19
#2024-08-09|1777.81
#2024-08-12|1780.69
#2024-08-13|1797.59
#2024-08-14|1796.15
#2024-08-15|1806.78
#2024-08-16|1828.06
#2024-08-19|1842.72
#2024-08-20|1851.69
#2024-08-21|1868.35
#2024-08-22|1858.26
#2024-08-23|1880.38
#2024-08-26|1891.88
#2024-08-27|1896.96
#2024-08-28|1879.54
#2024-08-29|1881.17
#2024-08-30|1889.26
#2024-09-02|1884.88
#2024-09-03|1842.30
#2024-09-04|1819.67
#2024-09-05|1811.85
#2024-09-06|1786.77
#2024-09-09|1788.81
#2024-09-10|1786.77
#2024-09-11|1794.62
#2024-09-12|1833.76
#2024-09-13|1863.77
#2024-09-16|1872.20
#2024-09-17|1877.85
#2024-09-18|1869.74
#2024-09-19|1907.84
#2024-09-20|1896.91
#2024-09-23|1908.64
#2024-09-24|1947.48
#2024-09-25|1952.26
#2024-09-26|1992.75
#2024-09-27|2011.66
#2024-09-30|1995.25
#2024-10-01|1985.78
#2024-10-02|1978.99
#2024-10-03|1957.77
#2024-10-04|1955.62
#2024-10-07|1958.47
#2024-10-08|1931.23
#2024-10-09|1934.38
#2024-10-10|1944.49
#2024-10-11|1953.81
#2024-10-14|1954.54
#2024-10-15|1948.47
#2024-10-16|1947.36
#2024-10-17|1946.32
#2024-10-18|1960.65
#2024-10-21|1951.23
#2024-10-22|1945.54
#2024-10-23|1925.65
#2024-10-24|1913.05
#2024-10-25|1911.51
#2024-10-28|1919.46
#2024-10-29|1919.38
#2024-10-30|1906.67
#2024-10-31|1881.20
#2024-11-01|1882.67
#2024-11-04|1887.88
#2024-11-05|1896.12
#2024-11-06|1890.05
#2024-11-07|1919.71
#2024-11-08|1893.00
#2024-11-11|1859.81
#2024-11-12|1822.24
#2024-11-13|1804.64
#2024-11-14|1796.72
#2024-11-15|1791.33
#2024-11-18|1810.99
#2024-11-19|1818.55
#2024-11-20|1814.84
#2024-11-21|1827.44
#2024-11-22|1833.20
#2024-11-25|1838.64
#2024-11-26|1825.31
#2024-11-27|1829.02
#2024-11-28|1831.40
#2024-11-29|1842.70
#2024-12-02|1839.15
#2024-12-03|1854.30
#2024-12-04|1845.45
#2024-12-05|1838.38
#2024-12-06|1827.39
#2024-12-09|1838.92
#2024-12-10|1831.71
#2024-12-11|1832.70
#2024-12-12|1815.90
#2024-12-13|1786.05
#2024-12-16|1766.54
#2024-12-17|1754.12
#2024-12-18|1718.64
#2024-12-19|1686.30
#2024-12-20|1693.94
#2024-12-23|1697.30
#2024-12-24|1703.16
#2024-12-25|1703.85
#2024-12-26|1702.56
#2024-12-27|1703.05
#2024-12-30|1687.52
#2024-12-31|1692.56
#2025-01-01|1692.56
#2025-01-02|1696.43
#2025-01-03|1693.65
#2025-01-06|1701.82
#2025-01-07|1703.58
#2025-01-08|1704.56
#2025-01-09|1709.94
#2025-01-10|1694.98
#2025-01-13|1703.19
#2025-01-14|1720.76
#2025-01-15|1736.77
#2025-01-16|1743.83
#2025-01-17|1757.08
#2025-01-20|1774.54
#2025-01-21|1779.92
#2025-01-22|1773.05
#2025-01-23|1769.80
#2025-01-24|1783.39
#2025-01-27|1775.41
#2025-01-28|1764.31
#2025-01-29|1766.34
#2025-01-30|1791.23
#2025-01-31|1780.64
#2025-02-03|1760.91
#2025-02-04|1778.58
#2025-02-05|1795.27
#2025-02-06|1812.25
#2025-02-07|1801.47
#2025-02-10|1814.06
#2025-02-11|1807.13
#2025-02-12|1804.64
#2025-02-13|1839.69
#2025-02-14|1838.08
#2025-02-17|1837.55
#2025-02-18|1847.57
#2025-02-19|1830.70
#2025-02-20|1837.48
#2025-02-21|1824.65
#2025-02-24|1818.47
#2025-02-25|1813.87
#2025-02-26|1816.17
#2025-02-27|1796.10
#2025-02-28|1790.03
#2025-03-03|1790.53
#2025-03-04|1770.88
#2025-03-05|1824.21
#2025-03-06|1842.77
#2025-03-07|1842.28
#2025-03-10|1815.46
#2025-03-11|1807.04
#2025-03-12|1809.60
#2025-03-13|1812.93
#2025-03-14|1834.75
#2025-03-17|1861.12
#2025-03-18|1864.64
#2025-03-19|1864.01
#2025-03-20|1852.96
#2025-03-21|1830.81
#2025-03-24|1835.58
#2025-03-25|1843.73
#2025-03-26|1838.95
#2025-03-27|1837.36
#2025-03-28|1814.44
#2025-03-31|1789.30
#2025-04-01|1800.82
#2025-04-02|1801.26
#2025-04-03|1739.42
#2025-04-04|1654.19
#2025-04-07|1596.34
#2025-04-08|1601.79
#2025-04-09|1648.11
#2025-04-10|1692.54
#2025-04-11|1730.84
#2025-04-14|1761.94
#2025-04-15|1769.24
#2025-04-16|1767.65
#2025-04-17|1769.88
#2025-04-18|1770.53
#2025-04-21|1769.48
#2025-04-22|1783.92
#2025-04-23|1785.85
#2025-04-24|1812.02
#2025-04-25|1806.84
#2025-04-28|1815.44
#2025-04-29|1820.76
#2025-04-30|1818.29
#2025-05-01|1800.98
#2025-05-02|1829.89
#2025-05-05|1828.19
#2025-05-06|1835.34
#2025-05-07|1830.33
#2025-05-08|1823.80
#2025-05-09|1836.91
#2025-05-12|1832.06
#2025-05-13|1843.76
#2025-05-14|1835.18
#2025-05-15|1841.25
#2025-05-16|1843.88
#2025-05-19|1850.07
#2025-05-20|1860.02
#2025-05-21|1865.43
#2025-05-22|1855.22
#2025-05-23|1868.59
#2025-05-26|1881.42
#2025-05-27|1887.35
#2025-05-28|1873.93
#2025-05-29|1878.87
#2025-05-30|1879.68
#2025-06-02|1901.93
#2025-06-03|1902.58
#2025-06-04|1919.36
#2025-06-05|1922.51
#2025-06-06|1908.74
#2025-06-09|1918.14
#2025-06-10|1922.64
#2025-06-11|1922.04
#2025-06-12|1929.50
#2025-06-13|1918.57
#2025-06-16|1927.15
#2025-06-17|1913.42
#2025-06-18|1903.40
#2025-06-19|1883.80
#2025-06-20|1879.40
#2025-06-23|1910.01
#2025-06-24|1931.38
#2025-06-25|1917.41
#2025-06-26|1955.01
#2025-06-27|1951.40
#2025-06-30|1953.69
#2025-07-01|1971.66
#2025-07-02|1997.86
#2025-07-03|2009.43
#2025-07-04|2003.03
#2025-07-07|1987.37
#2025-07-08|1980.05
#2025-07-09|1985.79
#2025-07-10|2003.12
#2025-07-11|2006.40
#2025-07-14|2001.94
#2025-07-15|1978.11
#2025-07-16|1969.13
#2025-07-17|1974.30
#2025-07-18|1985.22
#2025-07-21|2012.18
#2025-07-22|2041.62
#2025-07-23|2056.81
#2025-07-24|2052.00
#2025-07-25|2040.95
#2025-07-28|2014.07
#2025-07-29|1999.16
#2025-07-30|1971.42
#2025-07-31|1945.06
#2025-08-01|1938.19
#2025-08-04|1954.30
#2025-08-05|1987.01
#2025-08-06|1995.57
#2025-08-07|2012.28
#2025-08-08|2027.79
#2025-08-11|2021.16
#2025-08-12|2041.45
#2025-08-13|2064.93
#2025-08-14|2052.84
#2025-08-15|2068.51
#2025-08-18|2054.32
#2025-08-19|2056.57
#2025-08-20|2061.73
#2025-08-21|2069.88
#2025-08-22|2102.36
#2025-08-25|2106.19
#2025-08-26|2106.09
#2025-08-27|2103.47
#2025-08-28|2110.75
#2025-08-29|2119.22
#2025-09-01|2119.73
#2025-09-02|2112.99
#2025-09-03|2116.16
#2025-09-04|2113.20
#2025-09-05|2140.01
#2025-09-08|2154.18
#2025-09-09|2145.77
#2025-09-10|2148.66
#2025-09-11|2170.98
#2025-09-12|2169.63
#2025-09-15|2176.44
#2025-09-16|2172.79
#2025-09-17|2166.73
#2025-09-18|2156.39
#2025-09-19|2174.10
#2025-09-22|2196.11
#2025-09-23|2203.98
#2025-09-24|2181.58
#2025-09-25|2180.76
#2025-09-26|2199.77
#2025-09-29|2217.40
#2025-09-30|2230.47
#2025-10-01|2229.50
#2025-10-02|2237.56
#2025-10-03|2251.56
#2025-10-06|2261.20
#2025-10-07|2249.71
#2025-10-08|2265.78
#2025-10-09|2244.45
#2025-10-10|2202.49
#2025-10-13|2226.89
#2025-10-14|2247.80
#2025-10-15|2274.92
#2025-10-16|2287.83
#2025-10-17|2244.59
#2025-10-20|2272.96
#2025-10-21|2217.90
#2025-10-22|2209.70
#2025-10-23|2229.44
#2025-10-24|2234.29
#2025-10-27|2217.35
#2025-10-28|2213.17
#2025-10-29|2214.11
#2025-10-30|2200.77
#2025-10-31|2187.35
#2025-11-03|2170.07
#2025-11-04|2130.97
#2025-11-05|2138.35
#2025-11-06|2144.94
#2025-11-07|2160.65
#2025-11-10|2202.04
#2025-11-11|2220.37
#2025-11-12|2256.63
#2025-11-13|2253.39
#2025-11-14|2229.74
#2025-11-17|2202.59
#2025-11-18|2170.60
#2025-11-19|2181.39
#2025-11-20|2154.26
#2025-11-21|2150.01
#2025-11-24|2186.32
#2025-11-25|2209.44
#2025-11-26|2259.15
#2025-11-27|2263.26
#2025-11-28|2292.61
#2025-12-01|2294.22
#2025-12-02|2278.88
#2025-12-03|2294.16
#2025-12-04|2304.80
#2025-12-05|2301.64
#2025-12-08|2275.04
#2025-12-09|2281.71
#2025-12-10|2305.64
#2025-12-11|2352.60
#2025-12-12|2357.46
#2025-12-15|2353.55
#2025-12-16|2338.48
#2025-12-17|2349.82
#2025-12-18|2353.17
#2025-12-19|2367.40
#2025-12-22|2412.86
#2025-12-23|2426.20
#2025-12-24|2431.15
#2025-12-25|2431.35
#2025-12-26|2433.37
#2025-12-29|2410.46
#2025-12-30|2411.79
#2025-12-31|2397.73
#2026-01-01|2397.76
#2026-01-02|2413.34
#2026-01-05|2456.32
#2026-01-06|2512.94
#2026-01-07|2500.95
#2026-01-08|2493.07
#2026-01-09|2518.09
#2026-01-12|2553.41
#2026-01-13|2578.62
#2026-01-14|2608.92
#2026-01-15|2625.98