Table Data - Nasdaq Developed Markets Basic Materials TR Index
| Title | Nasdaq Developed Markets Basic Materials TR Index |
|---|---|
| Series ID | NASDAQNQDM55T |
| 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 2026-01-09 |
| Last Updated | 2026-01-09 10:43 PM CST |
| Notes | For more information about this series, see: NQDM55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 316.67 |
| 2001-04-02 | 316.68 |
| 2001-04-03 | 313.02 |
| 2001-04-04 | 318.37 |
| 2001-04-05 | 325.57 |
| 2001-04-06 | 323.94 |
| 2001-04-09 | 327.00 |
| 2001-04-10 | 334.38 |
| 2001-04-11 | 334.37 |
| 2001-04-12 | 338.00 |
| 2001-04-13 | . |
| 2001-04-16 | 337.52 |
| 2001-04-17 | 336.99 |
| 2001-04-18 | 342.07 |
| 2001-04-19 | 345.28 |
| 2001-04-20 | 345.62 |
| 2001-04-23 | 342.97 |
| 2001-04-24 | 344.13 |
| 2001-04-25 | 344.10 |
| 2001-04-26 | 348.25 |
| 2001-04-27 | 348.65 |
| 2001-04-30 | 347.43 |
| 2001-05-01 | 352.00 |
| 2001-05-02 | 351.29 |
| 2001-05-03 | 348.23 |
| 2001-05-04 | 352.84 |
| 2001-05-07 | 350.66 |
| 2001-05-08 | 349.48 |
| 2001-05-09 | 350.00 |
| 2001-05-10 | 352.96 |
| 2001-05-11 | 350.04 |
| 2001-05-14 | 348.74 |
| 2001-05-15 | 352.04 |
| 2001-05-16 | 362.02 |
| 2001-05-17 | 367.25 |
| 2001-05-18 | 364.97 |
| 2001-05-21 | 368.97 |
| 2001-05-22 | 364.90 |
| 2001-05-23 | 361.26 |
| 2001-05-24 | 356.54 |
| 2001-05-25 | 354.52 |
| 2001-05-28 | . |
| 2001-05-29 | 354.67 |
| 2001-05-30 | 350.56 |
| 2001-05-31 | 351.25 |
| 2001-06-01 | 351.72 |
| 2001-06-04 | 354.04 |
| 2001-06-05 | 353.64 |
| 2001-06-06 | 351.91 |
| 2001-06-07 | 354.03 |
| 2001-06-08 | 353.00 |
| 2001-06-11 | 349.74 |
| 2001-06-12 | 345.80 |
| 2001-06-13 | 346.08 |
| 2001-06-14 | 341.69 |
| 2001-06-15 | 338.71 |
| 2001-06-18 | 337.66 |
| 2001-06-19 | 337.34 |
| 2001-06-20 | 336.39 |
| 2001-06-21 | 335.34 |
| 2001-06-22 | 333.41 |
| 2001-06-25 | 331.34 |
| 2001-06-26 | 332.58 |
| 2001-06-27 | 334.05 |
| 2001-06-28 | 333.98 |
| 2001-06-29 | 336.47 |
| 2001-07-02 | 338.73 |
| 2001-07-03 | 337.63 |
| 2001-07-04 | . |
| 2001-07-05 | 334.41 |
| 2001-07-06 | 329.61 |
| 2001-07-09 | 330.52 |
| 2001-07-10 | 330.24 |
| 2001-07-11 | 329.49 |
| 2001-07-12 | 332.65 |
| 2001-07-13 | 334.10 |
| 2001-07-16 | 331.54 |
| 2001-07-17 | 330.08 |
| 2001-07-18 | 332.41 |
| 2001-07-19 | 334.15 |
| 2001-07-20 | 332.36 |
| 2001-07-23 | 326.02 |
| 2001-07-24 | 320.18 |
| 2001-07-25 | 322.03 |
| 2001-07-26 | 324.04 |
| 2001-07-27 | 323.59 |
| 2001-07-30 | 323.43 |
| 2001-07-31 | 327.89 |
| 2001-08-01 | 329.13 |
| 2001-08-02 | 331.61 |
| 2001-08-03 | 331.28 |
| 2001-08-06 | 330.02 |
| 2001-08-07 | 328.18 |
| 2001-08-08 | 322.08 |
| 2001-08-09 | 320.23 |
| 2001-08-10 | 322.96 |
| 2001-08-13 | 323.42 |
| 2001-08-14 | 325.41 |
| 2001-08-15 | 327.00 |
| 2001-08-16 | 324.66 |
| 2001-08-17 | 324.30 |
| 2001-08-20 | 323.65 |
| 2001-08-21 | 325.65 |
| 2001-08-22 | 327.97 |
| 2001-08-23 | 327.58 |
| 2001-08-24 | 332.15 |
| 2001-08-27 | 332.20 |
| 2001-08-28 | 330.00 |
| 2001-08-29 | 328.33 |
| 2001-08-30 | 324.50 |
| 2001-08-31 | 325.18 |
| 2001-09-03 | . |
| 2001-09-04 | 324.70 |
| 2001-09-05 | 323.57 |
| 2001-09-06 | 319.73 |
| 2001-09-07 | 314.45 |
| 2001-09-10 | 307.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 283.71 |
| 2001-09-18 | 284.42 |
| 2001-09-19 | 282.16 |
| 2001-09-20 | 270.36 |
| 2001-09-21 | 262.66 |
| 2001-09-24 | 274.20 |
| 2001-09-25 | 278.54 |
| 2001-09-26 | 278.12 |
| 2001-09-27 | 281.04 |
| 2001-09-28 | 288.64 |
| 2001-10-01 | 287.90 |
| 2001-10-02 | 289.21 |
| 2001-10-03 | 290.94 |
| 2001-10-04 | 292.15 |
| 2001-10-05 | 295.24 |
| 2001-10-08 | 292.43 |
| 2001-10-09 | 292.96 |
| 2001-10-10 | 296.70 |
| 2001-10-11 | 303.21 |
| 2001-10-12 | 305.34 |
| 2001-10-15 | 303.16 |
| 2001-10-16 | 305.62 |
| 2001-10-17 | 304.27 |
| 2001-10-18 | 300.74 |
| 2001-10-19 | 298.18 |
| 2001-10-22 | 301.18 |
| 2001-10-23 | 303.79 |
| 2001-10-24 | 304.63 |
| 2001-10-25 | 305.31 |
| 2001-10-26 | 307.44 |
| 2001-10-29 | 304.67 |
| 2001-10-30 | 300.24 |
| 2001-10-31 | 298.14 |
| 2001-11-01 | 302.19 |
| 2001-11-02 | 304.31 |
| 2001-11-05 | 305.47 |
| 2001-11-06 | 308.43 |
| 2001-11-07 | 309.84 |
| 2001-11-08 | 310.96 |
| 2001-11-09 | 310.70 |
| 2001-11-12 | 308.81 |
| 2001-11-13 | 312.43 |
| 2001-11-14 | 316.59 |
| 2001-11-15 | 320.65 |
| 2001-11-16 | 321.20 |
| 2001-11-19 | 325.43 |
| 2001-11-20 | 324.86 |
| 2001-11-21 | 321.68 |
| 2001-11-22 | . |
| 2001-11-23 | 324.51 |
| 2001-11-26 | 325.35 |
| 2001-11-27 | 325.60 |
| 2001-11-28 | 322.17 |
| 2001-11-29 | 321.53 |
| 2001-11-30 | 325.48 |
| 2001-12-03 | 322.34 |
| 2001-12-04 | 324.46 |
| 2001-12-05 | 331.73 |
| 2001-12-06 | 332.32 |
| 2001-12-07 | 328.21 |
| 2001-12-10 | 323.84 |
| 2001-12-11 | 323.88 |
| 2001-12-12 | 323.44 |
| 2001-12-13 | 317.60 |
| 2001-12-14 | 317.19 |
| 2001-12-17 | 319.04 |
| 2001-12-18 | 323.73 |
| 2001-12-19 | 319.49 |
| 2001-12-20 | 318.20 |
| 2001-12-21 | 316.18 |
| 2001-12-24 | 316.73 |
| 2001-12-25 | . |
| 2001-12-26 | 316.62 |
| 2001-12-27 | 320.41 |
| 2001-12-28 | 321.92 |
| 2001-12-31 | 322.50 |
| 2002-01-01 | . |
| 2002-01-02 | 324.19 |
| 2002-01-03 | 328.30 |
| 2002-01-04 | 334.10 |
| 2002-01-07 | 335.09 |
| 2002-01-08 | 330.55 |
| 2002-01-09 | 330.34 |
| 2002-01-10 | 326.13 |
| 2002-01-11 | 324.03 |
| 2002-01-14 | 317.33 |
| 2002-01-15 | 315.15 |
| 2002-01-16 | 309.75 |
| 2002-01-17 | 311.04 |
| 2002-01-18 | 312.73 |
| 2002-01-21 | . |
| 2002-01-22 | 313.03 |
| 2002-01-23 | 316.51 |
| 2002-01-24 | 321.24 |
| 2002-01-25 | 322.63 |
| 2002-01-28 | 322.48 |
| 2002-01-29 | 318.84 |
| 2002-01-30 | 319.43 |
| 2002-01-31 | 324.65 |
| 2002-02-01 | 324.40 |
| 2002-02-04 | 323.58 |
| 2002-02-05 | 321.24 |
| 2002-02-06 | 321.22 |
| 2002-02-07 | 319.72 |
| 2002-02-08 | 323.05 |
| 2002-02-11 | 329.27 |
| 2002-02-12 | 329.83 |
| 2002-02-13 | 332.43 |
| 2002-02-14 | 333.06 |
| 2002-02-15 | 333.81 |
| 2002-02-18 | . |
| 2002-02-19 | 327.47 |
| 2002-02-20 | 328.85 |
| 2002-02-21 | 331.70 |
| 2002-02-22 | 334.36 |
| 2002-02-25 | 335.32 |
| 2002-02-26 | 336.32 |
| 2002-02-27 | 339.33 |
| 2002-02-28 | 339.93 |
| 2002-03-01 | 344.02 |
| 2002-03-04 | 354.72 |
| 2002-03-05 | 349.35 |
| 2002-03-06 | 353.40 |
| 2002-03-07 | 356.04 |
| 2002-03-08 | 355.24 |
| 2002-03-11 | 355.71 |
| 2002-03-12 | 353.94 |
| 2002-03-13 | 349.84 |
| 2002-03-14 | 352.28 |
| 2002-03-15 | 356.20 |
| 2002-03-18 | 356.11 |
| 2002-03-19 | 359.38 |
| 2002-03-20 | 358.04 |
| 2002-03-21 | 354.28 |
| 2002-03-22 | 350.71 |
| 2002-03-25 | 347.57 |
| 2002-03-26 | 350.02 |
| 2002-03-27 | 354.00 |
| 2002-03-28 | 354.11 |
| 2002-03-29 | . |
| 2002-04-01 | 353.03 |
| 2002-04-02 | 355.21 |
| 2002-04-03 | 354.47 |
| 2002-04-04 | 352.83 |
| 2002-04-05 | 355.63 |
| 2002-04-08 | 354.17 |
| 2002-04-09 | 353.23 |
| 2002-04-10 | 358.24 |
| 2002-04-11 | 353.92 |
| 2002-04-12 | 353.18 |
| 2002-04-15 | 352.65 |
| 2002-04-16 | 357.41 |
| 2002-04-17 | 359.14 |
| 2002-04-18 | 358.10 |
| 2002-04-19 | 358.40 |
| 2002-04-22 | 354.23 |
| 2002-04-23 | 351.20 |
| 2002-04-24 | 350.28 |
| 2002-04-25 | 348.62 |
| 2002-04-26 | 348.12 |
| 2002-04-29 | 345.66 |
| 2002-04-30 | 349.42 |
| 2002-05-01 | 350.63 |
| 2002-05-02 | 353.82 |
| 2002-05-03 | 356.34 |
| 2002-05-06 | 354.94 |
| 2002-05-07 | 355.34 |
| 2002-05-08 | 359.16 |
| 2002-05-09 | 359.75 |
| 2002-05-10 | 359.79 |
| 2002-05-13 | 360.80 |
| 2002-05-14 | 362.60 |
| 2002-05-15 | 365.88 |
| 2002-05-16 | 365.82 |
| 2002-05-17 | 368.98 |
| 2002-05-20 | 367.66 |
| 2002-05-21 | 368.53 |
| 2002-05-22 | 370.67 |
| 2002-05-23 | 371.03 |
| 2002-05-24 | 370.30 |
| 2002-05-27 | . |
| 2002-05-28 | 369.32 |
| 2002-05-29 | 367.27 |
| 2002-05-30 | 366.16 |
| 2002-05-31 | 367.21 |
| 2002-06-03 | 364.02 |
| 2002-06-04 | 361.29 |
| 2002-06-05 | 361.83 |
| 2002-06-06 | 359.88 |
| 2002-06-07 | 359.23 |
| 2002-06-10 | 359.39 |
| 2002-06-11 | 357.45 |
| 2002-06-12 | 357.19 |
| 2002-06-13 | 354.24 |
| 2002-06-14 | 350.25 |
| 2002-06-17 | 353.53 |
| 2002-06-18 | 355.95 |
| 2002-06-19 | 352.42 |
| 2002-06-20 | 354.15 |
| 2002-06-21 | 352.43 |
| 2002-06-24 | 352.52 |
| 2002-06-25 | 352.95 |
| 2002-06-26 | 350.43 |
| 2002-06-27 | 353.96 |
| 2002-06-28 | 360.56 |
| 2002-07-01 | 360.31 |
| 2002-07-02 | 355.14 |
| 2002-07-03 | 353.88 |
| 2002-07-04 | . |
| 2002-07-05 | 360.32 |
| 2002-07-08 | 363.08 |
| 2002-07-09 | 361.06 |
| 2002-07-10 | 352.62 |
| 2002-07-11 | 346.34 |
| 2002-07-12 | 345.02 |
| 2002-07-15 | 338.39 |
| 2002-07-16 | 333.97 |
| 2002-07-17 | 335.85 |
| 2002-07-18 | 337.18 |
| 2002-07-19 | 326.09 |
| 2002-07-22 | 314.59 |
| 2002-07-23 | 307.27 |
| 2002-07-24 | 311.13 |
| 2002-07-25 | 314.45 |
| 2002-07-26 | 310.68 |
| 2002-07-29 | 322.03 |
| 2002-07-30 | 319.78 |
| 2002-07-31 | 317.47 |
| 2002-08-01 | 313.23 |
| 2002-08-02 | 304.36 |
| 2002-08-05 | 294.48 |
| 2002-08-06 | 298.09 |
| 2002-08-07 | 304.52 |
| 2002-08-08 | 311.08 |
| 2002-08-09 | 317.22 |
| 2002-08-12 | 314.36 |
| 2002-08-13 | 311.49 |
| 2002-08-14 | 313.17 |
| 2002-08-15 | 315.46 |
| 2002-08-16 | 313.10 |
| 2002-08-19 | 315.74 |
| 2002-08-20 | 312.73 |
| 2002-08-21 | 317.09 |
| 2002-08-22 | 321.81 |
| 2002-08-23 | 319.18 |
| 2002-08-26 | 321.66 |
| 2002-08-27 | 324.18 |
| 2002-08-28 | 316.55 |
| 2002-08-29 | 314.84 |
| 2002-08-30 | 316.98 |
| 2002-09-02 | . |
| 2002-09-03 | 306.95 |
| 2002-09-04 | 305.90 |
| 2002-09-05 | 301.51 |
| 2002-09-06 | 305.02 |
| 2002-09-09 | 306.38 |
| 2002-09-10 | 309.88 |
| 2002-09-11 | 312.22 |
| 2002-09-12 | 308.62 |
| 2002-09-13 | 305.78 |
| 2002-09-16 | 304.43 |
| 2002-09-17 | 302.39 |
| 2002-09-18 | 298.35 |
| 2002-09-19 | 294.78 |
| 2002-09-20 | 296.17 |
| 2002-09-23 | 290.19 |
| 2002-09-24 | 282.92 |
| 2002-09-25 | 286.83 |
| 2002-09-26 | 292.14 |
| 2002-09-27 | 289.91 |
| 2002-09-30 | 285.42 |
| 2002-10-01 | 292.24 |
| 2002-10-02 | 286.21 |
| 2002-10-03 | 284.91 |
| 2002-10-04 | 281.59 |
| 2002-10-07 | 274.98 |
| 2002-10-08 | 275.27 |
| 2002-10-09 | 268.72 |
| 2002-10-10 | 274.16 |
| 2002-10-11 | 284.73 |
| 2002-10-14 | 283.73 |
| 2002-10-15 | 294.78 |
| 2002-10-16 | 291.80 |
| 2002-10-17 | 298.30 |
| 2002-10-18 | 298.26 |
| 2002-10-21 | 300.96 |
| 2002-10-22 | 296.24 |
| 2002-10-23 | 293.31 |
| 2002-10-24 | 290.60 |
| 2002-10-25 | 293.58 |
| 2002-10-28 | 293.46 |
| 2002-10-29 | 289.54 |
| 2002-10-30 | 291.84 |
| 2002-10-31 | 292.89 |
| 2002-11-01 | 295.06 |
| 2002-11-04 | 298.06 |
| 2002-11-05 | 301.69 |
| 2002-11-06 | 305.12 |
| 2002-11-07 | 302.24 |
| 2002-11-08 | 299.44 |
| 2002-11-11 | 293.85 |
| 2002-11-12 | 297.04 |
| 2002-11-13 | 295.01 |
| 2002-11-14 | 299.22 |
| 2002-11-15 | 300.69 |
| 2002-11-18 | 299.59 |
| 2002-11-19 | 298.70 |
| 2002-11-20 | 299.29 |
| 2002-11-21 | 307.29 |
| 2002-11-22 | 306.50 |
| 2002-11-25 | 308.17 |
| 2002-11-26 | 303.71 |
| 2002-11-27 | 310.13 |
| 2002-11-28 | . |
| 2002-11-29 | 316.92 |
| 2002-12-02 | 315.61 |
| 2002-12-03 | 312.56 |
| 2002-12-04 | 310.09 |
| 2002-12-05 | 307.46 |
| 2002-12-06 | 309.32 |
| 2002-12-09 | 304.53 |
| 2002-12-10 | 306.00 |
| 2002-12-11 | 307.88 |
| 2002-12-12 | 306.37 |
| 2002-12-13 | 304.47 |
| 2002-12-16 | 310.16 |
| 2002-12-17 | 310.09 |
| 2002-12-18 | 305.19 |
| 2002-12-19 | 302.97 |
| 2002-12-20 | 307.17 |
| 2002-12-23 | 307.39 |
| 2002-12-24 | 307.75 |
| 2002-12-25 | . |
| 2002-12-26 | 309.33 |
| 2002-12-27 | 306.10 |
| 2002-12-30 | 308.50 |
| 2002-12-31 | 310.16 |
| 2003-01-01 | . |
| 2003-01-02 | 315.38 |
| 2003-01-03 | 316.02 |
| 2003-01-06 | 320.79 |
| 2003-01-07 | 317.72 |
| 2003-01-08 | 310.92 |
| 2003-01-09 | 313.97 |
| 2003-01-10 | 315.34 |
| 2003-01-13 | 315.99 |
| 2003-01-14 | 318.31 |
| 2003-01-15 | 315.31 |
| 2003-01-16 | 316.96 |
| 2003-01-17 | 314.75 |
| 2003-01-20 | . |
| 2003-01-21 | 310.79 |
| 2003-01-22 | 306.23 |
| 2003-01-23 | 309.33 |
| 2003-01-24 | 304.91 |
| 2003-01-27 | 296.86 |
| 2003-01-28 | 297.32 |
| 2003-01-29 | 296.28 |
| 2003-01-30 | 292.95 |
| 2003-01-31 | 294.46 |
| 2003-02-03 | 296.19 |
| 2003-02-04 | 296.48 |
| 2003-02-05 | 297.44 |
| 2003-02-06 | 294.10 |
| 2003-02-07 | 293.11 |
| 2003-02-10 | 292.84 |
| 2003-02-11 | 291.78 |
| 2003-02-12 | 290.15 |
| 2003-02-13 | 290.40 |
| 2003-02-14 | 290.98 |
| 2003-02-17 | . |
| 2003-02-18 | 296.29 |
| 2003-02-19 | 294.44 |
| 2003-02-20 | 292.80 |
| 2003-02-21 | 294.68 |
| 2003-02-24 | 291.54 |
| 2003-02-25 | 287.30 |
| 2003-02-26 | 288.41 |
| 2003-02-27 | 288.94 |
| 2003-02-28 | 290.44 |
| 2003-03-03 | 291.42 |
| 2003-03-04 | 287.68 |
| 2003-03-05 | 286.59 |
| 2003-03-06 | 282.69 |
| 2003-03-07 | 281.18 |
| 2003-03-10 | 277.32 |
| 2003-03-11 | 274.51 |
| 2003-03-12 | 271.74 |
| 2003-03-13 | 278.69 |
| 2003-03-14 | 282.01 |
| 2003-03-17 | 286.16 |
| 2003-03-18 | 293.93 |
| 2003-03-19 | 294.48 |
| 2003-03-20 | 294.66 |
| 2003-03-21 | 300.48 |
| 2003-03-24 | 293.91 |
| 2003-03-25 | 294.77 |
| 2003-03-26 | 295.03 |
| 2003-03-27 | 292.91 |
| 2003-03-28 | 292.43 |
| 2003-03-31 | 288.10 |
| 2003-04-01 | 288.73 |
| 2003-04-02 | 295.11 |
| 2003-04-03 | 294.39 |
| 2003-04-04 | 295.16 |
| 2003-04-07 | 300.25 |
| 2003-04-08 | 297.39 |
| 2003-04-09 | 294.71 |
| 2003-04-10 | 295.32 |
| 2003-04-11 | 295.03 |
| 2003-04-14 | 297.26 |
| 2003-04-15 | 300.26 |
| 2003-04-16 | 299.20 |
| 2003-04-17 | 302.20 |
| 2003-04-18 | . |
| 2003-04-21 | 302.61 |
| 2003-04-22 | 305.62 |
| 2003-04-23 | 306.95 |
| 2003-04-24 | 303.64 |
| 2003-04-25 | 299.89 |
| 2003-04-28 | 303.63 |
| 2003-04-29 | 305.84 |
| 2003-04-30 | 310.70 |
| 2003-05-01 | 311.14 |
| 2003-05-02 | 312.97 |
| 2003-05-05 | 314.38 |
| 2003-05-06 | 317.49 |
| 2003-05-07 | 315.94 |
| 2003-05-08 | 313.28 |
| 2003-05-09 | 317.10 |
| 2003-05-12 | 320.74 |
| 2003-05-13 | 318.30 |
| 2003-05-14 | 318.71 |
| 2003-05-15 | 319.26 |
| 2003-05-16 | 320.08 |
| 2003-05-19 | 314.08 |
| 2003-05-20 | 313.93 |
| 2003-05-21 | 313.69 |
| 2003-05-22 | 315.52 |
| 2003-05-23 | 317.33 |
| 2003-05-26 | . |
| 2003-05-27 | 319.38 |
| 2003-05-28 | 319.45 |
| 2003-05-29 | 320.04 |
| 2003-05-30 | 322.04 |
| 2003-06-02 | 326.59 |
| 2003-06-03 | 325.80 |
| 2003-06-04 | 329.92 |
| 2003-06-05 | 333.31 |
| 2003-06-06 | 334.41 |
| 2003-06-09 | 332.55 |
| 2003-06-10 | 333.03 |
| 2003-06-11 | 336.37 |
| 2003-06-12 | 337.17 |
| 2003-06-13 | 335.39 |
| 2003-06-16 | 339.92 |
| 2003-06-17 | 343.15 |
| 2003-06-18 | 341.02 |
| 2003-06-19 | 338.52 |
| 2003-06-20 | 338.20 |
| 2003-06-23 | 334.24 |
| 2003-06-24 | 330.70 |
| 2003-06-25 | 331.54 |
| 2003-06-26 | 331.05 |
| 2003-06-27 | 330.91 |
| 2003-06-30 | 330.66 |
| 2003-07-01 | 330.65 |
| 2003-07-02 | 334.64 |
| 2003-07-03 | 334.21 |
| 2003-07-04 | . |
| 2003-07-07 | 340.59 |
| 2003-07-08 | 339.49 |
| 2003-07-09 | 338.83 |
| 2003-07-10 | 336.27 |
| 2003-07-11 | 336.82 |
| 2003-07-14 | 340.84 |
| 2003-07-15 | 338.32 |
| 2003-07-16 | 336.26 |
| 2003-07-17 | 334.74 |
| 2003-07-18 | 338.51 |
| 2003-07-21 | 338.35 |
| 2003-07-22 | 340.94 |
| 2003-07-23 | 344.62 |
| 2003-07-24 | 349.71 |
| 2003-07-25 | 354.21 |
| 2003-07-28 | 356.29 |
| 2003-07-29 | 355.15 |
| 2003-07-30 | 351.75 |
| 2003-07-31 | 353.87 |
| 2003-08-01 | 353.65 |
| 2003-08-04 | 352.63 |
| 2003-08-05 | 351.35 |
| 2003-08-06 | 348.86 |
| 2003-08-07 | 349.21 |
| 2003-08-08 | 351.53 |
| 2003-08-11 | 354.05 |
| 2003-08-12 | 355.38 |
| 2003-08-13 | 357.36 |
| 2003-08-14 | 361.71 |
| 2003-08-15 | 362.47 |
| 2003-08-18 | 367.03 |
| 2003-08-19 | 369.56 |
| 2003-08-20 | 372.12 |
| 2003-08-21 | 373.69 |
| 2003-08-22 | 371.17 |
| 2003-08-25 | 369.37 |
| 2003-08-26 | 368.38 |
| 2003-08-27 | 369.45 |
| 2003-08-28 | 371.83 |
| 2003-08-29 | 374.28 |
| 2003-09-01 | . |
| 2003-09-02 | 378.66 |
| 2003-09-03 | 379.32 |
| 2003-09-04 | 377.71 |
| 2003-09-05 | 376.87 |
| 2003-09-08 | 380.46 |
| 2003-09-09 | 381.52 |
| 2003-09-10 | 375.92 |
| 2003-09-11 | 374.86 |
| 2003-09-12 | 378.81 |
| 2003-09-15 | 377.82 |
| 2003-09-16 | 380.05 |
| 2003-09-17 | 378.93 |
| 2003-09-18 | 381.97 |
| 2003-09-19 | 383.26 |
| 2003-09-22 | 378.97 |
| 2003-09-23 | 378.16 |
| 2003-09-24 | 375.25 |
| 2003-09-25 | 370.26 |
| 2003-09-26 | 367.47 |
| 2003-09-29 | 368.76 |
| 2003-09-30 | 366.76 |
| 2003-10-01 | 371.34 |
| 2003-10-02 | 374.41 |
| 2003-10-03 | 380.87 |
| 2003-10-06 | 382.52 |
| 2003-10-07 | 383.34 |
| 2003-10-08 | 384.35 |
| 2003-10-09 | 388.07 |
| 2003-10-10 | 389.29 |
| 2003-10-13 | 392.50 |
| 2003-10-14 | 393.69 |
| 2003-10-15 | 395.63 |
| 2003-10-16 | 398.22 |
| 2003-10-17 | 395.81 |
| 2003-10-20 | 397.62 |
| 2003-10-21 | 399.51 |
| 2003-10-22 | 395.30 |
| 2003-10-23 | 390.30 |
| 2003-10-24 | 390.01 |
| 2003-10-27 | 392.46 |
| 2003-10-28 | 395.59 |
| 2003-10-29 | 399.24 |
| 2003-10-30 | 404.82 |
| 2003-10-31 | 402.89 |
| 2003-11-03 | 401.90 |
| 2003-11-04 | 404.81 |
| 2003-11-05 | 404.70 |
| 2003-11-06 | 403.44 |
| 2003-11-07 | 407.21 |
| 2003-11-10 | 405.23 |
| 2003-11-11 | 401.32 |
| 2003-11-12 | 404.72 |
| 2003-11-13 | 408.06 |
| 2003-11-14 | 406.96 |
| 2003-11-17 | 398.80 |
| 2003-11-18 | 399.37 |
| 2003-11-19 | 397.36 |
| 2003-11-20 | 396.65 |
| 2003-11-21 | 398.31 |
| 2003-11-24 | 399.34 |
| 2003-11-25 | 403.56 |
| 2003-11-26 | 408.80 |
| 2003-11-27 | . |
| 2003-11-28 | 409.65 |
| 2003-12-01 | 418.58 |
| 2003-12-02 | 420.74 |
| 2003-12-03 | 424.00 |
| 2003-12-04 | 425.18 |
| 2003-12-05 | 425.04 |
| 2003-12-08 | 426.81 |
| 2003-12-09 | 426.92 |
| 2003-12-10 | 421.48 |
| 2003-12-11 | 421.05 |
| 2003-12-12 | 426.06 |
| 2003-12-15 | 429.50 |
| 2003-12-16 | 427.45 |
| 2003-12-17 | 428.67 |
| 2003-12-18 | 431.13 |
| 2003-12-19 | 433.27 |
| 2003-12-22 | 436.64 |
| 2003-12-23 | 438.23 |
| 2003-12-24 | 439.50 |
| 2003-12-25 | . |
| 2003-12-26 | 442.53 |
| 2003-12-29 | 449.32 |
| 2003-12-30 | 450.99 |
| 2003-12-31 | 452.20 |
| 2004-01-01 | . |
| 2004-01-02 | 453.67 |
| 2004-01-05 | 463.72 |
| 2004-01-06 | 461.85 |
| 2004-01-07 | 456.16 |
| 2004-01-08 | 459.60 |
| 2004-01-09 | 455.74 |
| 2004-01-12 | 454.92 |
| 2004-01-13 | 452.56 |
| 2004-01-14 | 453.98 |
| 2004-01-15 | 447.74 |
| 2004-01-16 | 446.79 |
| 2004-01-19 | . |
| 2004-01-20 | 450.86 |
| 2004-01-21 | 452.04 |
| 2004-01-22 | 450.14 |
| 2004-01-23 | 447.07 |
| 2004-01-26 | 445.87 |
| 2004-01-27 | 447.69 |
| 2004-01-28 | 443.13 |
| 2004-01-29 | 435.97 |
| 2004-01-30 | 440.09 |
| 2004-02-02 | 438.38 |
| 2004-02-03 | 436.72 |
| 2004-02-04 | 432.23 |
| 2004-02-05 | 435.79 |
| 2004-02-06 | 440.89 |
| 2004-02-09 | 444.67 |
| 2004-02-10 | 445.93 |
| 2004-02-11 | 450.47 |
| 2004-02-12 | 453.48 |
| 2004-02-13 | 452.01 |
| 2004-02-16 | . |
| 2004-02-17 | 458.10 |
| 2004-02-18 | 456.77 |
| 2004-02-19 | 457.21 |
| 2004-02-20 | 450.15 |
| 2004-02-23 | 450.87 |
| 2004-02-24 | 450.27 |
| 2004-02-25 | 448.75 |
| 2004-02-26 | 448.69 |
| 2004-02-27 | 451.54 |
| 2004-03-01 | 460.28 |
| 2004-03-02 | 457.94 |
| 2004-03-03 | 452.62 |
| 2004-03-04 | 452.43 |
| 2004-03-05 | 456.07 |
| 2004-03-08 | 454.03 |
| 2004-03-09 | 450.98 |
| 2004-03-10 | 440.12 |
| 2004-03-11 | 434.20 |
| 2004-03-12 | 436.78 |
| 2004-03-15 | 431.17 |
| 2004-03-16 | 435.76 |
| 2004-03-17 | 440.77 |
| 2004-03-18 | 442.54 |
| 2004-03-19 | 442.05 |
| 2004-03-22 | 436.10 |
| 2004-03-23 | 436.87 |
| 2004-03-24 | 435.22 |
| 2004-03-25 | 441.63 |
| 2004-03-26 | 445.81 |
| 2004-03-29 | 451.29 |
| 2004-03-30 | 453.03 |
| 2004-03-31 | 455.96 |
| 2004-04-01 | 459.88 |
| 2004-04-02 | 464.62 |
| 2004-04-05 | 463.41 |
| 2004-04-06 | 463.92 |
| 2004-04-07 | 463.38 |
| 2004-04-08 | 461.44 |
| 2004-04-09 | . |
| 2004-04-12 | 462.42 |
| 2004-04-13 | 455.88 |
| 2004-04-14 | 450.04 |
| 2004-04-15 | 448.73 |
| 2004-04-16 | 454.36 |
| 2004-04-19 | 453.19 |
| 2004-04-20 | 449.34 |
| 2004-04-21 | 444.21 |
| 2004-04-22 | 449.34 |
| 2004-04-23 | 449.90 |
| 2004-04-26 | 451.43 |
| 2004-04-27 | 450.21 |
| 2004-04-28 | 439.13 |
| 2004-04-29 | 434.41 |
| 2004-04-30 | 431.13 |
| 2004-05-03 | 430.85 |
| 2004-05-04 | 436.58 |
| 2004-05-05 | 438.61 |
| 2004-05-06 | 430.59 |
| 2004-05-07 | 419.07 |
| 2004-05-10 | 407.03 |
| 2004-05-11 | 411.90 |
| 2004-05-12 | 414.88 |
| 2004-05-13 | 413.69 |
| 2004-05-14 | 411.57 |
| 2004-05-17 | 405.20 |
| 2004-05-18 | 411.27 |
| 2004-05-19 | 420.29 |
| 2004-05-20 | 416.53 |
| 2004-05-21 | 422.58 |
| 2004-05-24 | 425.47 |
| 2004-05-25 | 429.53 |
| 2004-05-26 | 433.63 |
| 2004-05-27 | 439.17 |
| 2004-05-28 | 438.08 |
| 2004-05-31 | . |
| 2004-06-01 | 439.55 |
| 2004-06-02 | 439.70 |
| 2004-06-03 | 432.60 |
| 2004-06-04 | 435.97 |
| 2004-06-07 | 445.19 |
| 2004-06-08 | 445.60 |
| 2004-06-09 | 439.37 |
| 2004-06-10 | 440.58 |
| 2004-06-11 | . |
| 2004-06-14 | 434.39 |
| 2004-06-15 | 436.61 |
| 2004-06-16 | 437.89 |
| 2004-06-17 | 440.21 |
| 2004-06-18 | 444.96 |
| 2004-06-21 | 446.19 |
| 2004-06-22 | 445.29 |
| 2004-06-23 | 448.59 |
| 2004-06-24 | 454.58 |
| 2004-06-25 | 455.28 |
| 2004-06-28 | 456.20 |
| 2004-06-29 | 455.76 |
| 2004-06-30 | 457.77 |
| 2004-07-01 | 455.53 |
| 2004-07-02 | 455.28 |
| 2004-07-05 | . |
| 2004-07-06 | 452.74 |
| 2004-07-07 | 456.86 |
| 2004-07-08 | 456.61 |
| 2004-07-09 | 457.69 |
| 2004-07-12 | 459.20 |
| 2004-07-13 | 458.39 |
| 2004-07-14 | 457.77 |
| 2004-07-15 | 457.78 |
| 2004-07-16 | 461.45 |
| 2004-07-19 | 459.68 |
| 2004-07-20 | 456.85 |
| 2004-07-21 | 451.03 |
| 2004-07-22 | 447.00 |
| 2004-07-23 | 441.51 |
| 2004-07-26 | 438.08 |
| 2004-07-27 | 439.36 |
| 2004-07-28 | 442.21 |
| 2004-07-29 | 447.04 |
| 2004-07-30 | 450.31 |
| 2004-08-02 | 451.75 |
| 2004-08-03 | 452.09 |
| 2004-08-04 | 449.82 |
| 2004-08-05 | 446.56 |
| 2004-08-06 | 443.02 |
| 2004-08-09 | 440.91 |
| 2004-08-10 | 445.07 |
| 2004-08-11 | 443.07 |
| 2004-08-12 | 440.34 |
| 2004-08-13 | 439.84 |
| 2004-08-16 | 446.84 |
| 2004-08-17 | 448.10 |
| 2004-08-18 | 449.79 |
| 2004-08-19 | 454.66 |
| 2004-08-20 | 457.31 |
| 2004-08-23 | 456.01 |
| 2004-08-24 | 453.75 |
| 2004-08-25 | 455.63 |
| 2004-08-26 | 457.77 |
| 2004-08-27 | 459.45 |
| 2004-08-30 | 456.84 |
| 2004-08-31 | 458.36 |
| 2004-09-01 | 461.05 |
| 2004-09-02 | 463.91 |
| 2004-09-03 | 461.17 |
| 2004-09-06 | . |
| 2004-09-07 | 465.88 |
| 2004-09-08 | 463.80 |
| 2004-09-09 | 463.37 |
| 2004-09-10 | 463.74 |
| 2004-09-13 | 464.06 |
| 2004-09-14 | 465.69 |
| 2004-09-15 | 461.45 |
| 2004-09-16 | 463.97 |
| 2004-09-17 | 465.49 |
| 2004-09-20 | 466.07 |
| 2004-09-21 | 469.62 |
| 2004-09-22 | 467.71 |
| 2004-09-23 | 467.09 |
| 2004-09-24 | 467.31 |
| 2004-09-27 | 466.55 |
| 2004-09-28 | 474.77 |
| 2004-09-29 | 479.03 |
| 2004-09-30 | 484.61 |
| 2004-10-01 | 489.66 |
| 2004-10-04 | 489.61 |
| 2004-10-05 | 491.43 |
| 2004-10-06 | 495.99 |
| 2004-10-07 | 493.94 |
| 2004-10-08 | 494.94 |
| 2004-10-11 | 493.93 |
| 2004-10-12 | 487.41 |
| 2004-10-13 | 477.31 |
| 2004-10-14 | 475.36 |
| 2004-10-15 | 479.04 |
| 2004-10-18 | 478.06 |
| 2004-10-19 | 474.47 |
| 2004-10-20 | 473.67 |
| 2004-10-21 | 478.02 |
| 2004-10-22 | 479.69 |
| 2004-10-25 | 481.32 |
| 2004-10-26 | 484.26 |
| 2004-10-27 | 487.88 |
| 2004-10-28 | 484.43 |
| 2004-10-29 | 485.84 |
| 2004-11-01 | 487.26 |
| 2004-11-02 | 487.69 |
| 2004-11-03 | 493.86 |
| 2004-11-04 | 501.37 |
| 2004-11-05 | 504.50 |
| 2004-11-08 | 503.50 |
| 2004-11-09 | 505.85 |
| 2004-11-10 | 507.12 |
| 2004-11-11 | 509.17 |
| 2004-11-12 | 514.43 |
| 2004-11-15 | 514.99 |
| 2004-11-16 | 513.34 |
| 2004-11-17 | 519.84 |
| 2004-11-18 | 519.46 |
| 2004-11-19 | 521.04 |
| 2004-11-22 | 520.75 |
| 2004-11-23 | 522.19 |
| 2004-11-24 | 526.58 |
| 2004-11-25 | . |
| 2004-11-26 | 534.96 |
| 2004-11-29 | 536.57 |
| 2004-11-30 | 533.47 |
| 2004-12-01 | 535.84 |
| 2004-12-02 | 532.08 |
| 2004-12-03 | 532.19 |
| 2004-12-06 | 530.30 |
| 2004-12-07 | 522.91 |
| 2004-12-08 | 515.06 |
| 2004-12-09 | 513.49 |
| 2004-12-10 | 513.44 |
| 2004-12-13 | 521.18 |
| 2004-12-14 | 521.87 |
| 2004-12-15 | 527.06 |
| 2004-12-16 | 524.58 |
| 2004-12-17 | 523.63 |
| 2004-12-20 | 529.39 |
| 2004-12-21 | 532.63 |
| 2004-12-22 | 533.78 |
| 2004-12-23 | 536.01 |
| 2004-12-24 | . |
| 2004-12-27 | 539.05 |
| 2004-12-28 | 540.66 |
| 2004-12-29 | 539.11 |
| 2004-12-30 | 540.72 |
| 2004-12-31 | 541.10 |
| 2005-01-03 | 536.62 |
| 2005-01-04 | 524.94 |
| 2005-01-05 | 519.69 |
| 2005-01-06 | 519.74 |
| 2005-01-07 | 518.96 |
| 2005-01-10 | 521.61 |
| 2005-01-11 | 521.41 |
| 2005-01-12 | 525.39 |
| 2005-01-13 | 523.89 |
| 2005-01-14 | 526.45 |
| 2005-01-17 | . |
| 2005-01-18 | 530.19 |
| 2005-01-19 | 529.86 |
| 2005-01-20 | 524.65 |
| 2005-01-21 | 526.10 |
| 2005-01-24 | 526.72 |
| 2005-01-25 | 524.78 |
| 2005-01-26 | 529.56 |
| 2005-01-27 | 531.38 |
#2005-01-28| 529.10
#2005-01-31| 534.93
#2005-02-01| 539.15
#2005-02-02| 544.52
#2005-02-03| 540.42
#2005-02-04| 544.03
#2005-02-07| 544.15
#2005-02-08| 541.78
#2005-02-09| 538.85
#2005-02-10| 545.37
#2005-02-11| 550.58
#2005-02-14| 554.38
#2005-02-15| 557.17
#2005-02-16| 560.38
#2005-02-17| 563.59
#2005-02-18| 568.07
#2005-02-21| .
#2005-02-22| 568.10
#2005-02-23| 568.78
#2005-02-24| 573.24
#2005-02-25| 581.92
#2005-02-28| 586.27
#2005-03-01| 584.35
#2005-03-02| 581.21
#2005-03-03| 582.84
#2005-03-04| 594.63
#2005-03-07| 592.74
#2005-03-08| 592.49
#2005-03-09| 593.41
#2005-03-10| 587.01
#2005-03-11| 589.20
#2005-03-14| 585.97
#2005-03-15| 584.49
#2005-03-16| 580.58
#2005-03-17| 583.03
#2005-03-18| 583.27
#2005-03-21| 578.71
#2005-03-22| 577.96
#2005-03-23| 566.96
#2005-03-24| 563.36
#2005-03-25| .
#2005-03-28| 560.87
#2005-03-29| 552.09
#2005-03-30| 554.98
#2005-03-31| 562.13
#2005-04-01| 563.85
#2005-04-04| 558.39
#2005-04-05| 559.32
#2005-04-06| 561.42
#2005-04-07| 565.53
#2005-04-08| 563.11
#2005-04-11| 561.21
#2005-04-12| 558.34
#2005-04-13| 551.43
#2005-04-14| 536.02
#2005-04-15| 526.47
#2005-04-18| 523.58
#2005-04-19| 533.14
#2005-04-20| 530.93
#2005-04-21| 533.42
#2005-04-22| 535.18
#2005-04-25| 537.77
#2005-04-26| 531.71
#2005-04-27| 525.14
#2005-04-28| 519.59
#2005-04-29| 526.60
#2005-05-02| 528.94
#2005-05-03| 530.25
#2005-05-04| 537.47
#2005-05-05| 539.15
#2005-05-06| 541.26
#2005-05-09| 541.90
#2005-05-10| 536.14
#2005-05-11| 533.62
#2005-05-12| 523.77
#2005-05-13| 513.37
#2005-05-16| 510.11
#2005-05-17| 513.07
#2005-05-18| 523.15
#2005-05-19| 525.38
#2005-05-20| 520.69
#2005-05-23| 525.61
#2005-05-24| 527.04
#2005-05-25| 521.78
#2005-05-26| 524.09
#2005-05-27| 527.90
#2005-05-30| .
#2005-05-31| 526.99
#2005-06-01| 532.94
#2005-06-02| 533.74
#2005-06-03| 534.58
#2005-06-06| 535.65
#2005-06-07| 536.43
#2005-06-08| 535.62
#2005-06-09| 531.12
#2005-06-10| 534.45
#2005-06-13| 535.01
#2005-06-14| 537.11
#2005-06-15| 541.68
#2005-06-16| 549.99
#2005-06-17| 555.21
#2005-06-20| 550.82
#2005-06-21| 548.80
#2005-06-22| 547.95
#2005-06-23| 541.38
#2005-06-24| 535.91
#2005-06-27| 533.77
#2005-06-28| 539.14
#2005-06-29| 539.06
#2005-06-30| 535.43
#2005-07-01| 533.84
#2005-07-04| .
#2005-07-05| 533.70
#2005-07-06| 535.49
#2005-07-07| 533.14
#2005-07-08| 538.70
#2005-07-11| 547.37
#2005-07-12| 549.59
#2005-07-13| 546.91
#2005-07-14| 547.43
#2005-07-15| 544.87
#2005-07-18| 545.05
#2005-07-19| 548.66
#2005-07-20| 555.86
#2005-07-21| 561.85
#2005-07-22| 564.81
#2005-07-25| 561.91
#2005-07-26| 555.85
#2005-07-27| 559.66
#2005-07-28| 565.96
#2005-07-29| 567.16
#2005-08-01| 568.62
#2005-08-02| 575.33
#2005-08-03| 581.44
#2005-08-04| 577.91
#2005-08-05| 572.16
#2005-08-08| 575.92
#2005-08-09| 580.17
#2005-08-10| 586.36
#2005-08-11| 593.53
#2005-08-12| 592.50
#2005-08-15| 591.86
#2005-08-16| 585.51
#2005-08-17| 580.82
#2005-08-18| 573.64
#2005-08-19| 576.19
#2005-08-22| 584.23
#2005-08-23| 578.78
#2005-08-24| 572.28
#2005-08-25| 570.70
#2005-08-26| 570.90
#2005-08-29| 568.97
#2005-08-30| 568.15
#2005-08-31| 574.31
#2005-09-01| 585.37
#2005-09-02| 587.34
#2005-09-05| .
#2005-09-06| 589.12
#2005-09-07| 591.03
#2005-09-08| 588.19
#2005-09-09| 595.03
#2005-09-12| 595.60
#2005-09-13| 590.89
#2005-09-14| 594.52
#2005-09-15| 595.19
#2005-09-16| 601.32
#2005-09-19| 600.65
#2005-09-20| 599.78
#2005-09-21| 597.28
#2005-09-22| 595.34
#2005-09-23| 594.65
#2005-09-26| 603.30
#2005-09-27| 600.47
#2005-09-28| 607.47
#2005-09-29| 613.41
#2005-09-30| 613.00
#2005-10-03| 610.07
#2005-10-04| 607.45
#2005-10-05| 593.39
#2005-10-06| 589.14
#2005-10-07| 592.00
#2005-10-10| 591.64
#2005-10-11| 593.06
#2005-10-12| 589.18
#2005-10-13| 579.18
#2005-10-14| 580.76
#2005-10-17| 582.22
#2005-10-18| 577.71
#2005-10-19| 572.72
#2005-10-20| 570.83
#2005-10-21| 572.04
#2005-10-24| 580.21
#2005-10-25| 585.15
#2005-10-26| 588.27
#2005-10-27| 584.67
#2005-10-28| 586.31
#2005-10-31| 591.96
#2005-11-01| 593.55
#2005-11-02| 598.56
#2005-11-03| 601.29
#2005-11-04| 595.04
#2005-11-07| 595.28
#2005-11-08| 597.21
#2005-11-09| 596.89
#2005-11-10| 598.16
#2005-11-11| 604.04
#2005-11-14| 602.39
#2005-11-15| 601.13
#2005-11-16| 601.08
#2005-11-17| 610.11
#2005-11-18| 613.08
#2005-11-21| 619.13
#2005-11-22| 619.13
#2005-11-23| 620.47
#2005-11-24| .
#2005-11-25| 622.36
#2005-11-28| 621.61
#2005-11-29| 624.46
#2005-11-30| 621.99
#2005-12-01| 630.23
#2005-12-02| 635.89
#2005-12-05| 638.66
#2005-12-06| 641.03
#2005-12-07| 639.90
#2005-12-08| 640.30
#2005-12-09| 642.80
#2005-12-12| 649.44
#2005-12-13| 652.20
#2005-12-14| 651.52
#2005-12-15| 646.83
#2005-12-16| 647.78
#2005-12-19| 647.63
#2005-12-20| 647.02
#2005-12-21| 654.14
#2005-12-22| 658.62
#2005-12-23| 660.71
#2005-12-26| .
#2005-12-27| 657.27
#2005-12-28| 663.56
#2005-12-29| 664.90
#2005-12-30| 660.03
#2006-01-02| .
#2006-01-03| 676.40
#2006-01-04| 687.34
#2006-01-05| 684.05
#2006-01-06| 692.44
#2006-01-09| 693.65
#2006-01-10| 688.30
#2006-01-11| 689.92
#2006-01-12| 689.58
#2006-01-13| 689.52
#2006-01-16| .
#2006-01-17| 686.49
#2006-01-18| 675.21
#2006-01-19| 688.81
#2006-01-20| 686.19
#2006-01-23| 689.35
#2006-01-24| 694.39
#2006-01-25| 701.72
#2006-01-26| 708.03
#2006-01-27| 717.16
#2006-01-30| 720.11
#2006-01-31| 723.92
#2006-02-01| 727.18
#2006-02-02| 719.49
#2006-02-03| 713.38
#2006-02-06| 720.85
#2006-02-07| 709.61
#2006-02-08| 697.26
#2006-02-09| 701.24
#2006-02-10| 695.12
#2006-02-13| 682.95
#2006-02-14| 692.33
#2006-02-15| 691.90
#2006-02-16| 695.64
#2006-02-17| 696.78
#2006-02-20| .
#2006-02-21| 703.05
#2006-02-22| 705.91
#2006-02-23| 709.13
#2006-02-24| 709.33
#2006-02-27| 710.28
#2006-02-28| 704.64
#2006-03-01| 708.82
#2006-03-02| 710.05
#2006-03-03| 708.34
#2006-03-06| 703.16
#2006-03-07| 691.65
#2006-03-08| 683.83
#2006-03-09| 688.29
#2006-03-10| 692.27
#2006-03-13| 697.86
#2006-03-14| 706.21
#2006-03-15| 713.33
#2006-03-16| 715.21
#2006-03-17| 717.21
#2006-03-20| 719.55
#2006-03-21| 712.60
#2006-03-22| 718.02
#2006-03-23| 718.50
#2006-03-24| 726.30
#2006-03-27| 730.38
#2006-03-28| 730.11
#2006-03-29| 731.66
#2006-03-30| 746.41
#2006-03-31| 741.13
#2006-04-03| 752.61
#2006-04-04| 758.10
#2006-04-05| 764.34
#2006-04-06| 770.45
#2006-04-07| 761.09
#2006-04-10| 762.26
#2006-04-11| 760.12
#2006-04-12| 755.93
#2006-04-13| 756.55
#2006-04-14| .
#2006-04-17| 764.39
#2006-04-18| 780.74
#2006-04-19| 792.66
#2006-04-20| 784.98
#2006-04-21| 794.58
#2006-04-24| 795.11
#2006-04-25| 793.84
#2006-04-26| 798.32
#2006-04-27| 789.43
#2006-04-28| 789.88
#2006-05-01| 800.38
#2006-05-02| 811.00
#2006-05-03| 808.13
#2006-05-04| 815.12
#2006-05-05| 826.91
#2006-05-08| 831.80
#2006-05-09| 840.30
#2006-05-10| 842.38
#2006-05-11| 839.93
#2006-05-12| 821.46
#2006-05-15| 796.63
#2006-05-16| 787.80
#2006-05-17| 773.44
#2006-05-18| 760.27
#2006-05-19| 752.29
#2006-05-22| 733.05
#2006-05-23| 744.86
#2006-05-24| 739.33
#2006-05-25| 750.55
#2006-05-26| 766.12
#2006-05-29| .
#2006-05-30| 760.21
#2006-05-31| 758.99
#2006-06-01| 758.97
#2006-06-02| 767.18
#2006-06-05| 755.81
#2006-06-06| 734.25
#2006-06-07| 721.06
#2006-06-08| 697.32
#2006-06-09| 703.42
#2006-06-12| 691.99
#2006-06-13| 666.42
#2006-06-14| 675.53
#2006-06-15| 700.74
#2006-06-16| 705.55
#2006-06-19| 693.11
#2006-06-20| 694.93
#2006-06-21| 705.98
#2006-06-22| 709.51
#2006-06-23| 713.04
#2006-06-26| 715.87
#2006-06-27| 713.15
#2006-06-28| 706.81
#2006-06-29| 729.44
#2006-06-30| 750.04
#2006-07-03| 756.97
#2006-07-04| .
#2006-07-05| 745.78
#2006-07-06| 748.67
#2006-07-07| 750.74
#2006-07-10| 749.76
#2006-07-11| 749.94
#2006-07-12| 748.58
#2006-07-13| 733.81
#2006-07-14| 723.31
#2006-07-17| 711.49
#2006-07-18| 703.50
#2006-07-19| 721.62
#2006-07-20| 721.31
#2006-07-21| 709.95
#2006-07-24| 712.59
#2006-07-25| 723.09
#2006-07-26| 723.59
#2006-07-27| 729.50
#2006-07-28| 739.23
#2006-07-31| 743.14
#2006-08-01| 737.30
#2006-08-02| 747.84
#2006-08-03| 745.86
#2006-08-04| 749.76
#2006-08-07| 743.00
#2006-08-08| 742.61
#2006-08-09| 744.11
#2006-08-10| 739.94
#2006-08-11| 736.16
#2006-08-14| 735.25
#2006-08-15| 742.91
#2006-08-16| 755.84
#2006-08-17| 758.14
#2006-08-18| 756.06
#2006-08-21| 761.71
#2006-08-22| 764.09
#2006-08-23| 760.69
#2006-08-24| 752.92
#2006-08-25| 752.23
#2006-08-28| 752.33
#2006-08-29| 753.32
#2006-08-30| 755.22
#2006-08-31| 757.04
#2006-09-01| 763.48
#2006-09-04| .
#2006-09-05| 774.96
#2006-09-06| 764.10
#2006-09-07| 750.98
#2006-09-08| 747.38
#2006-09-11| 725.32
#2006-09-12| 723.92
#2006-09-13| 727.23
#2006-09-14| 729.28
#2006-09-15| 724.26
#2006-09-18| 730.38
#2006-09-19| 725.97
#2006-09-20| 723.92
#2006-09-21| 726.89
#2006-09-22| 722.30
#2006-09-25| 717.44
#2006-09-26| 726.90
#2006-09-27| 737.39
#2006-09-28| 740.36
#2006-09-29| 737.88
#2006-10-02| 742.95
#2006-10-03| 731.56
#2006-10-04| 724.74
#2006-10-05| 738.72
#2006-10-06| 735.35
#2006-10-09| 741.50
#2006-10-10| 744.92
#2006-10-11| 738.61
#2006-10-12| 748.52
#2006-10-13| 756.80
#2006-10-16| 767.84
#2006-10-17| 762.66
#2006-10-18| 764.58
#2006-10-19| 773.80
#2006-10-20| 773.92
#2006-10-23| 774.86
#2006-10-24| 777.82
#2006-10-25| 785.95
#2006-10-26| 790.07
#2006-10-27| 789.99
#2006-10-30| 787.36
#2006-10-31| 789.72
#2006-11-01| 791.02
#2006-11-02| 790.35
#2006-11-03| 789.01
#2006-11-06| 797.54
#2006-11-07| 803.43
#2006-11-08| 797.59
#2006-11-09| 799.86
#2006-11-10| 798.25
#2006-11-13| 789.80
#2006-11-14| 790.95
#2006-11-15| 791.26
#2006-11-16| 787.67
#2006-11-17| 781.87
#2006-11-20| 781.67
#2006-11-21| 787.16
#2006-11-22| 799.52
#2006-11-23| .
#2006-11-24| 804.34
#2006-11-27| 798.62
#2006-11-28| 797.40
#2006-11-29| 810.02
#2006-11-30| 817.46
#2006-12-01| 818.13
#2006-12-04| 826.43
#2006-12-05| 830.97
#2006-12-06| 833.41
#2006-12-07| 833.72
#2006-12-08| 830.86
#2006-12-11| 830.30
#2006-12-12| 825.22
#2006-12-13| 828.93
#2006-12-14| 833.99
#2006-12-15| 833.66
#2006-12-18| 828.35
#2006-12-19| 828.23
#2006-12-20| 832.17
#2006-12-21| 823.08
#2006-12-22| 819.01
#2006-12-25| .
#2006-12-26| 822.73
#2006-12-27| 832.45
#2006-12-28| 835.92
#2006-12-29| 833.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 828.21
#2007-01-04| 812.88
#2007-01-05| 800.33
#2007-01-08| 801.96
#2007-01-09| 804.51
#2007-01-10| 799.07
#2007-01-11| 810.05
#2007-01-12| 820.88
#2007-01-15| .
#2007-01-16| 820.93
#2007-01-17| 822.20
#2007-01-18| 820.28
#2007-01-19| 826.88
#2007-01-22| 826.52
#2007-01-23| 839.06
#2007-01-24| 847.76
#2007-01-25| 842.25
#2007-01-26| 837.58
#2007-01-29| 838.23
#2007-01-30| 842.04
#2007-01-31| 847.81
#2007-02-01| 860.94
#2007-02-02| 856.57
#2007-02-05| 852.55
#2007-02-06| 859.27
#2007-02-07| 865.63
#2007-02-08| 859.05
#2007-02-09| 860.01
#2007-02-12| 858.15
#2007-02-13| 870.97
#2007-02-14| 882.57
#2007-02-15| 888.30
#2007-02-16| 887.25
#2007-02-19| .
#2007-02-20| 892.62
#2007-02-21| 894.72
#2007-02-22| 900.35
#2007-02-23| 907.13
#2007-02-26| 916.95
#2007-02-27| 887.36
#2007-02-28| 872.89
#2007-03-01| 866.70
#2007-03-02| 859.54
#2007-03-05| 837.06
#2007-03-06| 857.68
#2007-03-07| 861.62
#2007-03-08| 871.84
#2007-03-09| 871.75
#2007-03-12| 881.21
#2007-03-13| 867.21
#2007-03-14| 855.32
#2007-03-15| 873.75
#2007-03-16| 871.14
#2007-03-19| 883.08
#2007-03-20| 889.35
#2007-03-21| 897.45
#2007-03-22| 908.39
#2007-03-23| 908.63
#2007-03-26| 913.61
#2007-03-27| 911.00
#2007-03-28| 906.74
#2007-03-29| 911.30
#2007-03-30| 911.74
#2007-04-02| 910.39
#2007-04-03| 922.48
#2007-04-04| 930.65
#2007-04-05| 932.25
#2007-04-06| .
#2007-04-09| 934.31
#2007-04-10| 942.10
#2007-04-11| 937.85
#2007-04-12| 941.33
#2007-04-13| 944.31
#2007-04-16| 957.68
#2007-04-17| 955.05
#2007-04-18| 952.90
#2007-04-19| 942.83
#2007-04-20| 951.01
#2007-04-23| 949.29
#2007-04-24| 945.16
#2007-04-25| 953.21
#2007-04-26| 950.78
#2007-04-27| 949.01
#2007-04-30| 943.73
#2007-05-01| 937.87
#2007-05-02| 949.40
#2007-05-03| 955.11
#2007-05-04| 966.12
#2007-05-07| 979.81
#2007-05-08| 972.27
#2007-05-09| 988.68
#2007-05-10| 973.64
#2007-05-11| 979.86
#2007-05-14| 974.68
#2007-05-15| 975.09
#2007-05-16| 973.12
#2007-05-17| 970.92
#2007-05-18| 975.72
#2007-05-21| 983.54
#2007-05-22| 984.02
#2007-05-23| 986.56
#2007-05-24| 970.83
#2007-05-25| 975.44
#2007-05-28| .
#2007-05-29| 980.61
#2007-05-30| 982.06
#2007-05-31| 997.03
#2007-06-01|1011.02
#2007-06-04|1017.74
#2007-06-05|1018.15
#2007-06-06|1004.63
#2007-06-07| 990.03
#2007-06-08| 988.10
#2007-06-11| 991.95
#2007-06-12| 984.49
#2007-06-13| 994.10
#2007-06-14|1008.77
#2007-06-15|1024.93
#2007-06-18|1028.16
#2007-06-19|1032.84
#2007-06-20|1028.82
#2007-06-21|1031.19
#2007-06-22|1028.95
#2007-06-25|1020.35
#2007-06-26|1011.18
#2007-06-27|1003.91
#2007-06-28|1015.93
#2007-06-29|1026.11
#2007-07-02|1041.84
#2007-07-03|1047.07
#2007-07-04| .
#2007-07-05|1054.47
#2007-07-06|1065.51
#2007-07-09|1076.65
#2007-07-10|1066.03
#2007-07-11|1069.78
#2007-07-12|1086.09
#2007-07-13|1094.31
#2007-07-16|1087.58
#2007-07-17|1088.49
#2007-07-18|1085.15
#2007-07-19|1098.44
#2007-07-20|1096.89
#2007-07-23|1099.98
#2007-07-24|1081.47
#2007-07-25|1063.91
#2007-07-26|1032.88
#2007-07-27|1006.95
#2007-07-30|1025.47
#2007-07-31|1032.70
#2007-08-01|1014.97
#2007-08-02|1016.90
#2007-08-03|1006.29
#2007-08-06|1002.29
#2007-08-07|1002.08
#2007-08-08|1020.21
#2007-08-09| 995.53
#2007-08-10| 973.86
#2007-08-13| 985.25
#2007-08-14| 969.02
#2007-08-15| 942.98
#2007-08-16| 908.42
#2007-08-17| 910.70
#2007-08-20| 932.87
#2007-08-21| 945.70
#2007-08-22| 968.17
#2007-08-23| 978.67
#2007-08-24| 989.03
#2007-08-27| 989.80
#2007-08-28| 972.08
#2007-08-29| 979.00
#2007-08-30| 985.73
#2007-08-31|1005.67
#2007-09-03| .
#2007-09-04|1014.42
#2007-09-05|1004.65
#2007-09-06|1021.95
#2007-09-07|1008.76
#2007-09-10| 993.66
#2007-09-11|1010.71
#2007-09-12|1011.21
#2007-09-13|1017.85
#2007-09-14|1022.24
#2007-09-17|1016.60
#2007-09-18|1034.26
#2007-09-19|1069.24
#2007-09-20|1083.91
#2007-09-21|1090.90
#2007-09-24|1103.65
#2007-09-25|1101.34
#2007-09-26|1103.65
#2007-09-27|1118.14
#2007-09-28|1124.96
#2007-10-01|1139.16
#2007-10-02|1129.21
#2007-10-03|1122.92
#2007-10-04|1116.15
#2007-10-05|1132.24
#2007-10-08|1126.19
#2007-10-09|1139.82
#2007-10-10|1149.57
#2007-10-11|1162.20
#2007-10-12|1164.10
#2007-10-15|1160.61
#2007-10-16|1144.04
#2007-10-17|1143.18
#2007-10-18|1156.95
#2007-10-19|1139.27
#2007-10-22|1110.14
#2007-10-23|1134.53
#2007-10-24|1131.32
#2007-10-25|1140.87
#2007-10-26|1165.48
#2007-10-29|1184.97
#2007-10-30|1165.02
#2007-10-31|1178.78
#2007-11-01|1156.13
#2007-11-02|1153.94
#2007-11-05|1135.94
#2007-11-06|1159.87
#2007-11-07|1154.76
#2007-11-08|1161.84
#2007-11-09|1147.52
#2007-11-12|1100.47
#2007-11-13|1106.28
#2007-11-14|1123.47
#2007-11-15|1097.02
#2007-11-16|1089.67
#2007-11-19|1058.72
#2007-11-20|1077.21
#2007-11-21|1051.68
#2007-11-22| .
#2007-11-23|1072.65
#2007-11-26|1072.58
#2007-11-27|1067.36
#2007-11-28|1092.75
#2007-11-29|1109.32
#2007-11-30|1120.63
#2007-12-03|1115.90
#2007-12-04|1106.17
#2007-12-05|1115.90
#2007-12-06|1125.45
#2007-12-07|1143.88
#2007-12-10|1152.26
#2007-12-11|1137.30
#2007-12-12|1142.15
#2007-12-13|1119.57
#2007-12-14|1096.45
#2007-12-17|1063.34
#2007-12-18|1067.07
#2007-12-19|1067.29
#2007-12-20|1074.60
#2007-12-21|1102.26
#2007-12-24|1113.11
#2007-12-25| .
#2007-12-26|1123.31
#2007-12-27|1125.32
#2007-12-28|1131.94
#2007-12-31|1126.60
#2008-01-01| .
#2008-01-02|1130.45
#2008-01-03|1141.02
#2008-01-04|1119.43
#2008-01-07|1098.52
#2008-01-08|1101.57
#2008-01-09|1098.03
#2008-01-10|1094.78
#2008-01-11|1092.95
#2008-01-14|1114.93
#2008-01-15|1087.49
#2008-01-16|1039.70
#2008-01-17|1011.50
#2008-01-18|1013.37
#2008-01-21| .
#2008-01-22| 963.56
#2008-01-23| 965.09
#2008-01-24|1015.15
#2008-01-25|1035.46
#2008-01-28|1035.19
#2008-01-29|1046.53
#2008-01-30|1043.04
#2008-01-31|1059.14
#2008-02-01|1089.85
#2008-02-04|1094.04
#2008-02-05|1057.68
#2008-02-06|1046.23
#2008-02-07|1035.25
#2008-02-08|1044.63
#2008-02-11|1050.13
#2008-02-12|1067.80
#2008-02-13|1070.25
#2008-02-14|1086.08
#2008-02-15|1081.95
#2008-02-18| .
#2008-02-19|1113.11
#2008-02-20|1105.14
#2008-02-21|1118.52
#2008-02-22|1120.46
#2008-02-25|1139.37
#2008-02-26|1146.73
#2008-02-27|1163.74
#2008-02-28|1163.03
#2008-02-29|1142.70
#2008-03-03|1136.92
#2008-03-04|1123.67
#2008-03-05|1145.27
#2008-03-06|1147.78
#2008-03-07|1114.52
#2008-03-10|1069.85
#2008-03-11|1090.56
#2008-03-12|1110.45
#2008-03-13|1120.59
#2008-03-14|1122.14
#2008-03-17|1086.68
#2008-03-18|1103.91
#2008-03-19|1066.43
#2008-03-20|1028.48
#2008-03-21| .
#2008-03-24|1040.98
#2008-03-25|1081.35
#2008-03-26|1095.79
#2008-03-27|1098.71
#2008-03-28|1097.69
#2008-03-31|1093.57
#2008-04-01|1093.95
#2008-04-02|1110.13
#2008-04-03|1131.59
#2008-04-04|1152.26
#2008-04-07|1166.13
#2008-04-08|1165.46
#2008-04-09|1169.32
#2008-04-10|1170.15
#2008-04-11|1162.65
#2008-04-14|1157.31
#2008-04-15|1167.88
#2008-04-16|1215.61
#2008-04-17|1209.89
#2008-04-18|1209.60
#2008-04-21|1229.18
#2008-04-22|1223.04
#2008-04-23|1220.66
#2008-04-24|1194.63
#2008-04-25|1213.31
#2008-04-28|1207.35
#2008-04-29|1179.15
#2008-04-30|1181.38
#2008-05-01|1174.04
#2008-05-02|1194.09
#2008-05-05|1209.79
#2008-05-06|1228.81
#2008-05-07|1223.85
#2008-05-08|1241.86
#2008-05-09|1228.33
#2008-05-12|1238.02
#2008-05-13|1240.28
#2008-05-14|1255.14
#2008-05-15|1273.96
#2008-05-16|1292.60
#2008-05-19|1303.08
#2008-05-20|1293.63
#2008-05-21|1282.17
#2008-05-22|1285.23
#2008-05-23|1265.19
#2008-05-26| .
#2008-05-27|1248.15
#2008-05-28|1259.64
#2008-05-29|1255.90
#2008-05-30|1255.86
#2008-06-02|1262.50
#2008-06-03|1261.56
#2008-06-04|1251.55
#2008-06-05|1262.79
#2008-06-06|1267.06
#2008-06-09|1267.97
#2008-06-10|1234.45
#2008-06-11|1226.09
#2008-06-12|1212.57
#2008-06-13|1229.40
#2008-06-16|1242.94
#2008-06-17|1259.18
#2008-06-18|1258.06
#2008-06-19|1256.38
#2008-06-20|1244.41
#2008-06-23|1247.26
#2008-06-24|1240.05
#2008-06-25|1225.95
#2008-06-26|1221.12
#2008-06-27|1231.93
#2008-06-30|1241.28
#2008-07-01|1221.70
#2008-07-02|1175.94
#2008-07-03|1152.84
#2008-07-04| .
#2008-07-07|1151.40
#2008-07-08|1129.36
#2008-07-09|1144.16
#2008-07-10|1156.19
#2008-07-11|1164.40
#2008-07-14|1173.48
#2008-07-15|1153.24
#2008-07-16|1136.37
#2008-07-17|1130.26
#2008-07-18|1114.88
#2008-07-21|1140.94
#2008-07-22|1135.94
#2008-07-23|1113.06
#2008-07-24|1085.09
#2008-07-25|1091.45
#2008-07-28|1101.02
#2008-07-29|1101.95
#2008-07-30|1131.49
#2008-07-31|1126.14
#2008-08-01|1094.41
#2008-08-04|1057.42
#2008-08-05|1030.31
#2008-08-06|1051.70
#2008-08-07|1041.52
#2008-08-08|1019.92
#2008-08-11|1006.44
#2008-08-12| 999.95
#2008-08-13|1011.66
#2008-08-14|1021.17
#2008-08-15| 996.44
#2008-08-18|1003.29
#2008-08-19| 994.93
#2008-08-20|1019.31
#2008-08-21|1041.44
#2008-08-22|1034.78
#2008-08-25|1025.76
#2008-08-26|1023.42
#2008-08-27|1036.19
#2008-08-28|1043.30
#2008-08-29|1044.46
#2008-09-01| .
#2008-09-02| 993.00
#2008-09-03| 968.00
#2008-09-04| 936.33
#2008-09-05| 922.24
#2008-09-08| 925.74
#2008-09-09| 877.61
#2008-09-10| 877.38
#2008-09-11| 877.50
#2008-09-12| 924.43
#2008-09-15| 890.11
#2008-09-16| 879.43
#2008-09-17| 857.23
#2008-09-18| 862.90
#2008-09-19| 927.36
#2008-09-22| 942.86
#2008-09-23| 915.64
#2008-09-24| 905.79
#2008-09-25| 897.78
#2008-09-26| 867.87
#2008-09-29| 800.29
#2008-09-30| 791.94
#2008-10-01| 785.85
#2008-10-02| 717.55
#2008-10-03| 723.64
#2008-10-06| 663.63
#2008-10-07| 657.41
#2008-10-08| 629.88
#2008-10-09| 621.52
#2008-10-10| 571.80
#2008-10-13| 627.23
#2008-10-14| 648.15
#2008-10-15| 583.54
#2008-10-16| 546.09
#2008-10-17| 555.74
#2008-10-20| 590.29
#2008-10-21| 581.18
#2008-10-22| 529.09
#2008-10-23| 513.26
#2008-10-24| 494.36
#2008-10-27| 459.40
#2008-10-28| 490.12
#2008-10-29| 541.39
#2008-10-30| 567.31
#2008-10-31| 569.03
#2008-11-03| 579.27
#2008-11-04| 617.25
#2008-11-05| 606.25
#2008-11-06| 551.53
#2008-11-07| 556.21
#2008-11-10| 579.13
#2008-11-11| 544.02
#2008-11-12| 514.17
#2008-11-13| 520.00
#2008-11-14| 514.26
#2008-11-17| 500.86
#2008-11-18| 493.20
#2008-11-19| 462.93
#2008-11-20| 426.01
#2008-11-21| 450.04
#2008-11-24| 488.02
#2008-11-25| 500.14
#2008-11-26| 510.41
#2008-11-27| .
#2008-11-28| 526.51
#2008-12-01| 482.56
#2008-12-02| 482.30
#2008-12-03| 479.13
#2008-12-04| 471.36
#2008-12-05| 460.41
#2008-12-08| 504.90
#2008-12-09| 510.94
#2008-12-10| 536.45
#2008-12-11| 533.87
#2008-12-12| 528.16
#2008-12-15| 544.88
#2008-12-16| 558.13
#2008-12-17| 576.90
#2008-12-18| 564.26
#2008-12-19| 547.26
#2008-12-22| 532.07
#2008-12-23| 532.71
#2008-12-24| 530.05
#2008-12-25| .
#2008-12-26| 535.24
#2008-12-29| 549.13
#2008-12-30| 557.47
#2008-12-31| 560.18
#2009-01-01| .
#2009-01-02| 582.64
#2009-01-05| 585.79
#2009-01-06| 599.35
#2009-01-07| 590.75
#2009-01-08| 587.32
#2009-01-09| 576.68
#2009-01-12| 555.21
#2009-01-13| 545.39
#2009-01-14| 526.48
#2009-01-15| 520.32
#2009-01-16| 538.77
#2009-01-19| .
#2009-01-20| 514.51
#2009-01-21| 520.15
#2009-01-22| 516.71
#2009-01-23| 514.74
#2009-01-26| 525.30
#2009-01-27| 533.11
#2009-01-28| 546.08
#2009-01-29| 539.76
#2009-01-30| 519.20
#2009-02-02| 511.16
#2009-02-03| 519.68
#2009-02-04| 537.71
#2009-02-05| 548.15
#2009-02-06| 565.58
#2009-02-09| 572.31
#2009-02-10| 554.35
#2009-02-11| 552.68
#2009-02-12| 547.37
#2009-02-13| 551.82
#2009-02-16| .
#2009-02-17| 523.85
#2009-02-18| 520.38
#2009-02-19| 520.31
#2009-02-20| 509.43
#2009-02-23| 496.68
#2009-02-24| 492.10
#2009-02-25| 487.05
#2009-02-26| 492.48
#2009-02-27| 487.45
#2009-03-02| 457.48
#2009-03-03| 456.52
#2009-03-04| 475.46
#2009-03-05| 467.97
#2009-03-06| 466.69
#2009-03-09| 463.56
#2009-03-10| 482.65
#2009-03-11| 496.44
#2009-03-12| 495.86
#2009-03-13| 505.01
#2009-03-16| 510.20
#2009-03-17| 505.81
#2009-03-18| 511.96
#2009-03-19| 543.98
#2009-03-20| 542.62
#2009-03-23| 564.64
#2009-03-24| 565.93
#2009-03-25| 566.77
#2009-03-26| 578.03
#2009-03-27| 567.58
#2009-03-30| 539.36
#2009-03-31| 545.91
#2009-04-01| 556.58
#2009-04-02| 585.20
#2009-04-03| 587.18
#2009-04-06| 575.85
#2009-04-07| 561.82
#2009-04-08| 560.98
#2009-04-09| 583.18
#2009-04-10| .
#2009-04-13| 591.83
#2009-04-14| 598.48
#2009-04-15| 596.49
#2009-04-16| 598.17
#2009-04-17| 598.90
#2009-04-20| 579.65
#2009-04-21| 579.23
#2009-04-22| 587.24
#2009-04-23| 591.88
#2009-04-24| 612.72
#2009-04-27| 606.25
#2009-04-28| 590.72
#2009-04-29| 605.46
#2009-04-30| 617.38
#2009-05-01| 623.61
#2009-05-04| 651.30
#2009-05-05| 655.21
#2009-05-06| 661.26
#2009-05-07| 665.49
#2009-05-08| 679.01
#2009-05-11| 674.76
#2009-05-12| 674.22
#2009-05-13| 651.11
#2009-05-14| 647.28
#2009-05-15| 654.57
#2009-05-18| 662.47
#2009-05-19| 684.31
#2009-05-20| 705.31
#2009-05-21| 690.16
#2009-05-22| 698.31
#2009-05-25| .
#2009-05-26| 706.03
#2009-05-27| 704.00
#2009-05-28| 707.58
#2009-05-29| 726.69
#2009-06-01| 753.87
#2009-06-02| 766.39
#2009-06-03| 744.75
#2009-06-04| 739.00
#2009-06-05| 743.83
#2009-06-08| 728.97
#2009-06-09| 737.14
#2009-06-10| 750.37
#2009-06-11| 765.01
#2009-06-12| 753.07
#2009-06-15| 722.74
#2009-06-16| 714.05
#2009-06-17| 693.21
#2009-06-18| 690.43
#2009-06-19| 697.08
#2009-06-22| 669.17
#2009-06-23| 668.80
#2009-06-24| 687.56
#2009-06-25| 691.22
#2009-06-26| 697.49
#2009-06-29| 699.13
#2009-06-30| 694.23
#2009-07-01| 701.31
#2009-07-02| 686.46
#2009-07-03| .
#2009-07-06| 662.61
#2009-07-07| 658.18
#2009-07-08| 645.53
#2009-07-09| 653.88
#2009-07-10| 647.82
#2009-07-13| 653.25
#2009-07-14| 669.82
#2009-07-15| 695.75
#2009-07-16| 706.98
#2009-07-17| 711.02
#2009-07-20| 728.23
#2009-07-21| 738.63
#2009-07-22| 741.35
#2009-07-23| 761.37
#2009-07-24| 762.92
#2009-07-27| 768.99
#2009-07-28| 759.12
#2009-07-29| 748.61
#2009-07-30| 767.56
#2009-07-31| 780.96
#2009-08-03| 807.81
#2009-08-04| 809.49
#2009-08-05| 805.04
#2009-08-06| 803.10
#2009-08-07| 796.29
#2009-08-10| 787.33
#2009-08-11| 777.27
#2009-08-12| 783.20
#2009-08-13| 805.83
#2009-08-14| 794.64
#2009-08-17| 761.38
#2009-08-18| 770.67
#2009-08-19| 775.62
#2009-08-20| 785.35
#2009-08-21| 797.07
#2009-08-24| 810.09
#2009-08-25| 806.89
#2009-08-26| 795.88
#2009-08-27| 789.94
#2009-08-28| 805.09
#2009-08-31| 792.30
#2009-09-01| 780.34
#2009-09-02| 779.72
#2009-09-03| 792.24
#2009-09-04| 799.49
#2009-09-07| .
#2009-09-08| 831.52
#2009-09-09| 833.61
#2009-09-10| 840.39
#2009-09-11| 850.36
#2009-09-14| 845.78
#2009-09-15| 855.27
#2009-09-16| 876.68
#2009-09-17| 881.09
#2009-09-18| 869.70
#2009-09-21| 855.12
#2009-09-22| 870.68
#2009-09-23| 862.86
#2009-09-24| 845.23
#2009-09-25| 834.72
#2009-09-28| 841.25
#2009-09-29| 842.49
#2009-09-30| 844.28
#2009-10-01| 817.57
#2009-10-02| 802.64
#2009-10-05| 814.49
#2009-10-06| 845.87
#2009-10-07| 854.53
#2009-10-08| 876.29
#2009-10-09| 875.10
#2009-10-12| 880.58
#2009-10-13| 882.96
#2009-10-14| 904.67
#2009-10-15| 906.19
#2009-10-16| 898.74
#2009-10-19| 913.95
#2009-10-20| 909.21
#2009-10-21| 910.30
#2009-10-22| 904.58
#2009-10-23| 899.76
#2009-10-26| 883.64
#2009-10-27| 866.20
#2009-10-28| 833.58
#2009-10-29| 853.59
#2009-10-30| 834.71
#2009-11-02| 837.63
#2009-11-03| 841.99
#2009-11-04| 857.83
#2009-11-05| 866.58
#2009-11-06| 875.36
#2009-11-09| 903.48
#2009-11-10| 902.60
#2009-11-11| 912.09
#2009-11-12| 905.55
#2009-11-13| 910.59
#2009-11-16| 936.85
#2009-11-17| 933.45
#2009-11-18| 938.46
#2009-11-19| 920.28
#2009-11-20| 915.80
#2009-11-23| 936.37
#2009-11-24| 927.09
#2009-11-25| 943.67
#2009-11-26| .
#2009-11-27| 914.44
#2009-11-30| 921.48
#2009-12-01| 950.93
#2009-12-02| 966.82
#2009-12-03| 959.25
#2009-12-04| 939.22
#2009-12-07| 936.00
#2009-12-08| 918.70
#2009-12-09| 923.62
#2009-12-10| 922.98
#2009-12-11| 927.49
#2009-12-14| 937.52
#2009-12-15| 931.71
#2009-12-16| 940.32
#2009-12-17| 916.41
#2009-12-18| 911.16
#2009-12-21| 921.46
#2009-12-22| 923.05
#2009-12-23| 938.10
#2009-12-24| 946.36
#2009-12-25| .
#2009-12-28| 951.56
#2009-12-29| 954.01
#2009-12-30| 946.07
#2009-12-31| 947.70
#2010-01-01| .
#2010-01-04| 974.44
#2010-01-05| 982.08
#2010-01-06| 994.84
#2010-01-07| 992.94
#2010-01-08| 999.36
#2010-01-11|1009.31
#2010-01-12| 990.82
#2010-01-13| 990.02
#2010-01-14| 995.60
#2010-01-15| 981.48
#2010-01-18| .
#2010-01-19| 988.93
#2010-01-20| 962.15
#2010-01-21| 931.87
#2010-01-22| 921.00
#2010-01-25| 916.29
#2010-01-26| 908.55
#2010-01-27| 895.89
#2010-01-28| 883.36
#2010-01-29| 869.37
#2010-02-01| 884.16
#2010-02-02| 900.89
#2010-02-03| 898.20
#2010-02-04| 862.37
#2010-02-05| 854.40
#2010-02-08| 853.64
#2010-02-09| 868.04
#2010-02-10| 864.86
#2010-02-11| 881.53
#2010-02-12| 883.81
#2010-02-15| .
#2010-02-16| 904.19
#2010-02-17| 912.59
#2010-02-18| 918.01
#2010-02-19| 909.72
#2010-02-22| 917.15
#2010-02-23| 902.20
#2010-02-24| 896.82
#2010-02-25| 887.31
#2010-02-26| 899.37
#2010-03-01| 912.01
#2010-03-02| 927.66
#2010-03-03| 945.28
#2010-03-04| 938.07
#2010-03-05| 956.85
#2010-03-08| 961.44
#2010-03-09| 957.63
#2010-03-10| 962.45
#2010-03-11| 959.69
#2010-03-12| 969.95
#2010-03-15| 957.89
#2010-03-16| 972.04
#2010-03-17| 983.45
#2010-03-18| 973.43
#2010-03-19| 961.59
#2010-03-22| 964.61
#2010-03-23| 973.40
#2010-03-24| 963.04
#2010-03-25| 960.30
#2010-03-26| 964.18
#2010-03-29| 977.81
#2010-03-30| 981.22
#2010-03-31| 981.55
#2010-04-01|1000.30
#2010-04-02| .
#2010-04-05|1006.24
#2010-04-06|1010.24
#2010-04-07|1008.29
#2010-04-08|1001.62
#2010-04-09|1013.38
#2010-04-12|1014.33
#2010-04-13|1002.83
#2010-04-14|1014.50
#2010-04-15|1013.77
#2010-04-16| 990.82
#2010-04-19| 978.93
#2010-04-20| 986.22
#2010-04-21| 984.25
#2010-04-22| 978.44
#2010-04-23| 988.33
#2010-04-26| 998.34
#2010-04-27| 977.34
#2010-04-28| 968.34
#2010-04-29| 974.76
#2010-04-30| 966.67
#2010-05-03| 957.88
#2010-05-04| 921.05
#2010-05-05| 913.06
#2010-05-06| 895.47
#2010-05-07| 875.08
#2010-05-10| 924.95
#2010-05-11| 915.93
#2010-05-12| 928.79
#2010-05-13| 931.47
#2010-05-14| 905.52
#2010-05-17| 884.55
#2010-05-18| 884.23
#2010-05-19| 854.75
#2010-05-20| 824.22
#2010-05-21| 837.37
#2010-05-24| 836.10
#2010-05-25| 820.05
#2010-05-26| 838.07
#2010-05-27| 870.88
#2010-05-28| 867.16
#2010-05-31| .
#2010-06-01| 856.43
#2010-06-02| 857.45
#2010-06-03| 863.56
#2010-06-04| 837.75
#2010-06-07| 819.75
#2010-06-08| 826.49
#2010-06-09| 837.45
#2010-06-10| 860.04
#2010-06-11| 866.23
#2010-06-14| 879.68
#2010-06-15| 889.22
#2010-06-16| 896.34
#2010-06-17| 895.44
#2010-06-18| 902.10
#2010-06-21| 916.94
#2010-06-22| 902.92
#2010-06-23| 893.00
#2010-06-24| 882.88
#2010-06-25| 880.74
#2010-06-28| 882.89
#2010-06-29| 846.21
#2010-06-30| 834.96
#2010-07-01| 826.16
#2010-07-02| 824.73
#2010-07-05| .
#2010-07-06| 835.83
#2010-07-07| 848.22
#2010-07-08| 862.29
#2010-07-09| 876.04
#2010-07-12| 869.59
#2010-07-13| 880.27
#2010-07-14| 884.53
#2010-07-15| 880.96
#2010-07-16| 864.55
#2010-07-19| 858.35
#2010-07-20| 870.20
#2010-07-21| 877.13
#2010-07-22| 895.38
#2010-07-23| 907.73
#2010-07-26| 914.74
#2010-07-27| 908.58
#2010-07-28| 910.27
#2010-07-29| 914.34
#2010-07-30| 913.06
#2010-08-02| 939.88
#2010-08-03| 941.52
#2010-08-04| 943.89
#2010-08-05| 948.62
#2010-08-06| 952.93
#2010-08-09| 956.87
#2010-08-10| 938.64
#2010-08-11| 908.41
#2010-08-12| 906.30
#2010-08-13| 906.84
#2010-08-16| 912.33
#2010-08-17| 932.84
#2010-08-18| 932.82
#2010-08-19| 922.98
#2010-08-20| 907.20
#2010-08-23| 905.19
#2010-08-24| 887.96
#2010-08-25| 880.70
#2010-08-26| 892.45
#2010-08-27| 903.09
#2010-08-30| 904.09
#2010-08-31| 904.40
#2010-09-01| 932.56
#2010-09-02| 939.99
#2010-09-03| 949.77
#2010-09-06| .
#2010-09-07| 947.61
#2010-09-08| 952.24
#2010-09-09| 956.69
#2010-09-10| 959.18
#2010-09-13| 976.86
#2010-09-14| 985.61
#2010-09-15| 984.52
#2010-09-16| 985.77
#2010-09-17| 986.76
#2010-09-20| 998.00
#2010-09-21| 993.78
#2010-09-22|1005.22
#2010-09-23|1000.30
#2010-09-24|1013.50
#2010-09-27|1016.38
#2010-09-28|1024.12
#2010-09-29|1024.70
#2010-09-30|1017.05
#2010-10-01|1026.45
#2010-10-04|1017.16
#2010-10-05|1040.38
#2010-10-06|1060.81
#2010-10-07|1055.80
#2010-10-08|1069.78
#2010-10-11|1071.71
#2010-10-12|1063.34
#2010-10-13|1087.36
#2010-10-14|1097.94
#2010-10-15|1091.50
#2010-10-18|1086.46
#2010-10-19|1057.08
#2010-10-20|1075.84
#2010-10-21|1078.34
#2010-10-22|1073.93
#2010-10-25|1093.32
#2010-10-26|1086.82
#2010-10-27|1066.30
#2010-10-28|1076.38
#2010-10-29|1079.93
#2010-11-01|1086.05
#2010-11-02|1097.64
#2010-11-03|1095.65
#2010-11-04|1137.53
#2010-11-05|1148.93
#2010-11-08|1152.01
#2010-11-09|1149.53
#2010-11-10|1134.24
#2010-11-11|1144.74
#2010-11-12|1123.84
#2010-11-15|1119.31
#2010-11-16|1086.89
#2010-11-17|1088.46
#2010-11-18|1112.59
#2010-11-19|1115.29
#2010-11-22|1116.65
#2010-11-23|1096.43
#2010-11-24|1109.81
#2010-11-25| .
#2010-11-26|1099.97
#2010-11-29|1087.79
#2010-11-30|1089.33
#2010-12-01|1113.62
#2010-12-02|1138.70
#2010-12-03|1155.97
#2010-12-06|1164.80
#2010-12-07|1169.92
#2010-12-08|1151.82
#2010-12-09|1154.87
#2010-12-10|1161.13
#2010-12-13|1175.42
#2010-12-14|1175.82
#2010-12-15|1167.91
#2010-12-16|1162.76
#2010-12-17|1163.96
#2010-12-20|1166.22
#2010-12-21|1183.90
#2010-12-22|1183.66
#2010-12-23|1186.39
#2010-12-24| .
#2010-12-27|1185.85
#2010-12-28|1190.49
#2010-12-29|1201.73
#2010-12-30|1202.17
#2010-12-31|1208.26
#2011-01-03|1209.76
#2011-01-04|1201.47
#2011-01-05|1189.17
#2011-01-06|1183.42
#2011-01-07|1179.19
#2011-01-10|1172.87
#2011-01-11|1184.34
#2011-01-12|1205.13
#2011-01-13|1206.17
#2011-01-14|1195.00
#2011-01-17| .
#2011-01-18|1205.69
#2011-01-19|1194.65
#2011-01-20|1160.84
#2011-01-21|1161.10
#2011-01-24|1171.62
#2011-01-25|1167.58
#2011-01-26|1190.80
#2011-01-27|1185.72
#2011-01-28|1171.05
#2011-01-31|1177.40
#2011-02-01|1208.05
#2011-02-02|1217.55
#2011-02-03|1219.75
#2011-02-04|1221.92
#2011-02-07|1230.81
#2011-02-08|1241.37
#2011-02-09|1227.32
#2011-02-10|1222.67
#2011-02-11|1223.39
#2011-02-14|1239.10
#2011-02-15|1236.61
#2011-02-16|1237.34
#2011-02-17|1244.68
#2011-02-18|1240.52
#2011-02-21| .
#2011-02-22|1211.21
#2011-02-23|1201.30
#2011-02-24|1195.44
#2011-02-25|1213.84
#2011-02-28|1230.31
#2011-03-01|1229.06
#2011-03-02|1228.30
#2011-03-03|1241.44
#2011-03-04|1243.06
#2011-03-07|1228.53
#2011-03-08|1218.94
#2011-03-09|1205.92
#2011-03-10|1168.60
#2011-03-11|1171.81
#2011-03-14|1161.35
#2011-03-15|1127.49
#2011-03-16|1124.88
#2011-03-17|1147.04
#2011-03-18|1163.91
#2011-03-21|1183.24
#2011-03-22|1188.30
#2011-03-23|1198.09
#2011-03-24|1211.13
#2011-03-25|1214.31
#2011-03-28|1205.55
#2011-03-29|1212.18
#2011-03-30|1232.10
#2011-03-31|1238.25
#2011-04-01|1244.16
#2011-04-04|1257.84
#2011-04-05|1266.98
#2011-04-06|1271.57
#2011-04-07|1263.45
#2011-04-08|1279.37
#2011-04-11|1275.35
#2011-04-12|1244.33
#2011-04-13|1247.00
#2011-04-14|1246.24
#2011-04-15|1245.65
#2011-04-18|1221.14
#2011-04-19|1232.97
#2011-04-20|1266.06
#2011-04-21|1284.86
#2011-04-22| .
#2011-04-25|1276.53
#2011-04-26|1279.83
#2011-04-27|1277.09
#2011-04-28|1289.00
#2011-04-29|1294.02
#2011-05-02|1293.70
#2011-05-03|1270.43
#2011-05-04|1249.20
#2011-05-05|1228.47
#2011-05-06|1237.31
#2011-05-09|1236.74
#2011-05-10|1248.10
#2011-05-11|1228.29
#2011-05-12|1206.12
#2011-05-13|1198.58
#2011-05-16|1196.04
#2011-05-17|1185.52
#2011-05-18|1203.91
#2011-05-19|1205.55
#2011-05-20|1196.62
#2011-05-23|1172.91
#2011-05-24|1183.25
#2011-05-25|1189.56
#2011-05-26|1198.91
#2011-05-27|1218.27
#2011-05-30| .
#2011-05-31|1235.44
#2011-06-01|1221.97
#2011-06-02|1202.52
#2011-06-03|1196.46
#2011-06-06|1190.14
#2011-06-07|1192.91
#2011-06-08|1174.66
#2011-06-09|1186.38
#2011-06-10|1169.21
#2011-06-13|1163.75
#2011-06-14|1183.39
#2011-06-15|1164.58
#2011-06-16|1139.94
#2011-06-17|1144.38
#2011-06-20|1142.28
#2011-06-21|1173.49
#2011-06-22|1179.99
#2011-06-23|1155.64
#2011-06-24|1156.52
#2011-06-27|1153.79
#2011-06-28|1170.96
#2011-06-29|1197.44
#2011-06-30|1216.05
#2011-07-01|1222.15
#2011-07-04| .
#2011-07-05|1230.01
#2011-07-06|1231.16
#2011-07-07|1246.22
#2011-07-08|1238.40
#2011-07-11|1209.68
#2011-07-12|1203.83
#2011-07-13|1229.48
#2011-07-14|1219.19
#2011-07-15|1220.56
#2011-07-18|1209.46
#2011-07-19|1224.62
#2011-07-20|1231.99
#2011-07-21|1244.08
#2011-07-22|1248.78
#2011-07-25|1245.45
#2011-07-26|1248.72
#2011-07-27|1226.41
#2011-07-28|1211.93
#2011-07-29|1203.00
#2011-08-01|1195.89
#2011-08-02|1171.13
#2011-08-03|1155.19
#2011-08-04|1091.45
#2011-08-05|1060.57
#2011-08-08|1005.23
#2011-08-09|1033.66
#2011-08-10|1029.31
#2011-08-11|1056.12
#2011-08-12|1067.56
#2011-08-15|1094.16
#2011-08-16|1082.00
#2011-08-17|1089.03
#2011-08-18|1034.23
#2011-08-19|1019.82
#2011-08-22|1019.84
#2011-08-23|1033.13
#2011-08-24|1039.21
#2011-08-25|1036.01
#2011-08-26|1047.17
#2011-08-29|1073.53
#2011-08-30|1086.60
#2011-08-31|1101.49
#2011-09-01|1094.27
#2011-09-02|1075.49
#2011-09-05| .
#2011-09-06|1037.90
#2011-09-07|1068.06
#2011-09-08|1071.73
#2011-09-09|1037.68
#2011-09-12|1010.64
#2011-09-13|1022.57
#2011-09-14|1022.19
#2011-09-15|1042.16
#2011-09-16|1051.39
#2011-09-19|1024.29
#2011-09-20|1027.37
#2011-09-21| 998.19
#2011-09-22| 925.17
#2011-09-23| 912.90
#2011-09-26| 912.51
#2011-09-27| 953.64
#2011-09-28| 927.86
#2011-09-29| 922.67
#2011-09-30| 901.54
#2011-10-03| 871.57
#2011-10-04| 860.75
#2011-10-05| 896.43
#2011-10-06| 933.54
#2011-10-07| 937.66
#2011-10-10| 962.82
#2011-10-11| 972.83
#2011-10-12| 992.74
#2011-10-13| 984.10
#2011-10-14|1001.87
#2011-10-17| 986.07
#2011-10-18| 981.24
#2011-10-19| 967.29
#2011-10-20| 948.63
#2011-10-21| 977.16
#2011-10-24|1011.68
#2011-10-25|1003.25
#2011-10-26|1005.87
#2011-10-27|1068.20
#2011-10-28|1081.27
#2011-10-31|1035.23
#2011-11-01| 993.08
#2011-11-02|1012.87
#2011-11-03|1029.71
#2011-11-04|1032.68
#2011-11-07|1034.99
#2011-11-08|1041.99
#2011-11-09|1010.74
#2011-11-10|1000.26
#2011-11-11|1028.16
#2011-11-14|1015.87
#2011-11-15|1009.04
#2011-11-16| 996.37
#2011-11-17| 973.58
#2011-11-18| 962.99
#2011-11-21| 931.95
#2011-11-22| 931.06
#2011-11-23| 906.01
#2011-11-24| .
#2011-11-25| 901.26
#2011-11-28| 938.46
#2011-11-29| 946.55
#2011-11-30| 998.98
#2011-12-01| 997.79
#2011-12-02| 998.65
#2011-12-05|1008.28
#2011-12-06|1001.26
#2011-12-07|1003.45
#2011-12-08| 978.75
#2011-12-09| 982.27
#2011-12-12| 959.20
#2011-12-13| 943.10
#2011-12-14| 917.16
#2011-12-15| 916.00
#2011-12-16| 926.49
#2011-12-19| 908.54
#2011-12-20| 938.12
#2011-12-21| 940.94
#2011-12-22| 946.69
#2011-12-23| 953.33
#2011-12-26| .
#2011-12-27| 954.93
#2011-12-28| 931.20
#2011-12-29| 938.44
#2011-12-30| 949.10
#2012-01-02| .
#2012-01-03| 987.79
#2012-01-04| 989.69
#2012-01-05| 980.39
#2012-01-06| 972.63
#2012-01-09| 971.20
#2012-01-10| 995.48
#2012-01-11| 998.34
#2012-01-12|1008.93
#2012-01-13|1003.24
#2012-01-16| .
#2012-01-17|1015.77
#2012-01-18|1027.57
#2012-01-19|1035.13
#2012-01-20|1035.44
#2012-01-23|1045.54
#2012-01-24|1034.46
#2012-01-25|1046.99
#2012-01-26|1066.59
#2012-01-27|1068.31
#2012-01-30|1057.63
#2012-01-31|1056.42
#2012-02-01|1073.82
#2012-02-02|1084.96
#2012-02-03|1090.53
#2012-02-06|1089.15
#2012-02-07|1086.97
#2012-02-08|1087.08
#2012-02-09|1088.53
#2012-02-10|1063.87
#2012-02-13|1071.49
#2012-02-14|1056.20
#2012-02-15|1057.16
#2012-02-16|1061.21
#2012-02-17|1065.83
#2012-02-20| .
#2012-02-21|1087.27
#2012-02-22|1084.98
#2012-02-23|1089.61
#2012-02-24|1092.45
#2012-02-27|1088.75
#2012-02-28|1095.65
#2012-02-29|1084.21
#2012-03-01|1085.08
#2012-03-02|1075.22
#2012-03-05|1052.96
#2012-03-06|1021.04
#2012-03-07|1023.10
#2012-03-08|1044.71
#2012-03-09|1050.68
#2012-03-12|1042.55
#2012-03-13|1055.59
#2012-03-14|1042.33
#2012-03-15|1049.51
#2012-03-16|1058.22
#2012-03-19|1061.69
#2012-03-20|1048.39
#2012-03-21|1044.30
#2012-03-22|1028.25
#2012-03-23|1036.83
#2012-03-26|1048.71
#2012-03-27|1048.44
#2012-03-28|1031.95
#2012-03-29|1028.04
#2012-03-30|1038.43
#2012-04-02|1054.85
#2012-04-03|1043.70
#2012-04-04|1012.69
#2012-04-05|1011.01
#2012-04-06| .
#2012-04-09|1003.89
#2012-04-10| 988.62
#2012-04-11| 992.30
#2012-04-12|1020.44
#2012-04-13|1007.80
#2012-04-16|1004.43
#2012-04-17|1022.11
#2012-04-18|1022.91
#2012-04-19|1020.88
#2012-04-20|1024.74
#2012-04-23| 999.45
#2012-04-24|1002.47
#2012-04-25|1021.09
#2012-04-26|1024.56
#2012-04-27|1033.46
#2012-04-30|1028.43
#2012-05-01|1032.31
#2012-05-02|1023.74
#2012-05-03|1012.72
#2012-05-04| 992.35
#2012-05-07| 981.39
#2012-05-08| 963.35
#2012-05-09| 958.64
#2012-05-10| 963.54
#2012-05-11| 958.44
#2012-05-14| 935.31
#2012-05-15| 914.78
#2012-05-16| 902.53
#2012-05-17| 899.44
#2012-05-18| 885.60
#2012-05-21| 898.84
#2012-05-22| 909.32
#2012-05-23| 896.33
#2012-05-24| 901.52
#2012-05-25| 895.86
#2012-05-28| .
#2012-05-29| 915.74
#2012-05-30| 894.45
#2012-05-31| 886.74
#2012-06-01| 874.95
#2012-06-04| 870.49
#2012-06-05| 878.42
#2012-06-06| 900.17
#2012-06-07| 909.11
#2012-06-08| 898.58
#2012-06-11| 895.69
#2012-06-12| 901.58
#2012-06-13| 901.63
#2012-06-14| 900.69
#2012-06-15| 912.72
#2012-06-18| 921.73
#2012-06-19| 938.33
#2012-06-20| 939.47
#2012-06-21| 912.01
#2012-06-22| 898.86
#2012-06-25| 886.97
#2012-06-26| 884.89
#2012-06-27| 889.33
#2012-06-28| 884.87
#2012-06-29| 920.30
#2012-07-02| 922.75
#2012-07-03| 941.57
#2012-07-04| .
#2012-07-05| 937.72
#2012-07-06| 922.37
#2012-07-09| 910.39
#2012-07-10| 901.02
#2012-07-11| 896.18
#2012-07-12| 880.38
#2012-07-13| 898.28
#2012-07-16| 897.29
#2012-07-17| 896.56
#2012-07-18| 901.58
#2012-07-19| 917.08
#2012-07-20| 905.51
#2012-07-23| 879.69
#2012-07-24| 873.46
#2012-07-25| 874.53
#2012-07-26| 894.42
#2012-07-27| 911.86
#2012-07-30| 916.46
#2012-07-31| 914.92
#2012-08-01| 911.40
#2012-08-02| 897.12
#2012-08-03| 914.63
#2012-08-06| 925.89
#2012-08-07| 940.19
#2012-08-08| 942.94
#2012-08-09| 950.04
#2012-08-10| 950.76
#2012-08-13| 945.41
#2012-08-14| 943.50
#2012-08-15| 940.06
#2012-08-16| 954.18
#2012-08-17| 955.31
#2012-08-20| 954.49
#2012-08-21| 965.88
#2012-08-22| 962.28
#2012-08-23| 963.61
#2012-08-24| 955.81
#2012-08-27| 953.51
#2012-08-28| 949.26
#2012-08-29| 944.41
#2012-08-30| 926.68
#2012-08-31| 938.58
#2012-09-03| .
#2012-09-04| 932.68
#2012-09-05| 931.21
#2012-09-06| 955.71
#2012-09-07| 985.98
#2012-09-10| 986.52
#2012-09-11| 991.22
#2012-09-12| 994.58
#2012-09-13|1006.72
#2012-09-14|1042.04
#2012-09-17|1035.57
#2012-09-18|1030.15
#2012-09-19|1036.56
#2012-09-20|1025.16
#2012-09-21|1026.12
#2012-09-24|1010.74
#2012-09-25|1006.27
#2012-09-26| 990.00
#2012-09-27|1002.18
#2012-09-28| 997.58
#2012-10-01|1006.68
#2012-10-02|1001.64
#2012-10-03| 993.29
#2012-10-04|1000.87
#2012-10-05|1010.76
#2012-10-08|1002.98
#2012-10-09| 994.45
#2012-10-10| 988.22
#2012-10-11| 996.27
#2012-10-12| 990.02
#2012-10-15| 989.36
#2012-10-16|1007.44
#2012-10-17|1024.95
#2012-10-18|1028.71
#2012-10-19|1017.00
#2012-10-22|1016.76
#2012-10-23| 993.01
#2012-10-24| 992.11
#2012-10-25| 997.15
#2012-10-26| 995.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.20
#2012-11-01|1010.95
#2012-11-02|1001.35
#2012-11-05| 998.29
#2012-11-06|1006.24
#2012-11-07| 994.67
#2012-11-08| 987.71
#2012-11-09| 982.39
#2012-11-12| 978.78
#2012-11-13| 974.00
#2012-11-14| 956.41
#2012-11-15| 947.00
#2012-11-16| 944.01
#2012-11-19| 969.86
#2012-11-20| 971.64
#2012-11-21| 971.72
#2012-11-22| .
#2012-11-23| 991.66
#2012-11-26| 991.30
#2012-11-27| 988.20
#2012-11-28| 987.09
#2012-11-29| 999.47
#2012-11-30|1000.00
#2012-12-03|1000.55
#2012-12-04| 999.07
#2012-12-05| 999.67
#2012-12-06|1008.04
#2012-12-07|1009.68
#2012-12-10|1015.20
#2012-12-11|1022.84
#2012-12-12|1030.73
#2012-12-13|1028.22
#2012-12-14|1034.40
#2012-12-17|1037.13
#2012-12-18|1045.54
#2012-12-19|1048.82
#2012-12-20|1047.92
#2012-12-21|1037.81
#2012-12-24|1037.96
#2012-12-25|1038.53
#2012-12-26|1040.70
#2012-12-27|1044.60
#2012-12-28|1039.70
#2012-12-31|1048.22
#2013-01-01|1048.36
#2013-01-02|1076.53
#2013-01-03|1068.97
#2013-01-04|1069.21
#2013-01-07|1064.61
#2013-01-08|1058.88
#2013-01-09|1061.69
#2013-01-10|1070.95
#2013-01-11|1067.93
#2013-01-14|1067.03
#2013-01-15|1068.29
#2013-01-16|1060.25
#2013-01-17|1064.41
#2013-01-18|1065.51
#2013-01-21|1070.31
#2013-01-22|1074.82
#2013-01-23|1069.26
#2013-01-24|1069.00
#2013-01-25|1072.70
#2013-01-28|1063.76
#2013-01-29|1071.46
#2013-01-30|1069.50
#2013-01-31|1065.80
#2013-02-01|1079.27
#2013-02-04|1067.31
#2013-02-05|1063.60
#2013-02-06|1067.06
#2013-02-07|1062.94
#2013-02-08|1068.71
#2013-02-11|1060.63
#2013-02-12|1064.76
#2013-02-13|1068.07
#2013-02-14|1067.28
#2013-02-15|1056.71
#2013-02-18|1055.62
#2013-02-19|1061.31
#2013-02-20|1041.41
#2013-02-21|1020.32
#2013-02-22|1025.91
#2013-02-25|1025.10
#2013-02-26|1018.00
#2013-02-27|1026.59
#2013-02-28|1029.45
#2013-03-01|1017.02
#2013-03-04|1008.19
#2013-03-05|1018.27
#2013-03-06|1026.82
#2013-03-07|1027.94
#2013-03-08|1030.55
#2013-03-11|1033.49
#2013-03-12|1037.39
#2013-03-13|1030.68
#2013-03-14|1034.78
#2013-03-15|1041.67
#2013-03-18|1030.24
#2013-03-19|1021.11
#2013-03-20|1023.62
#2013-03-21|1019.10
#2013-03-22|1015.43
#2013-03-25|1007.46
#2013-03-26|1007.15
#2013-03-27|1005.40
#2013-03-28|1005.06
#2013-03-29|1005.00
#2013-04-01| 997.88
#2013-04-02| 989.84
#2013-04-03| 977.81
#2013-04-04| 974.61
#2013-04-05| 972.84
#2013-04-08| 976.62
#2013-04-09| 993.07
#2013-04-10|1000.52
#2013-04-11|1003.18
#2013-04-12| 986.95
#2013-04-15| 950.48
#2013-04-16| 952.67
#2013-04-17| 932.79
#2013-04-18| 930.32
#2013-04-19| 938.93
#2013-04-22| 942.47
#2013-04-23| 947.98
#2013-04-24| 968.42
#2013-04-25| 980.18
#2013-04-26| 975.88
#2013-04-29| 984.14
#2013-04-30| 989.38
#2013-05-01| 977.54
#2013-05-02| 974.08
#2013-05-03| 990.08
#2013-05-06| 991.57
#2013-05-07|1002.00
#2013-05-08|1018.66
#2013-05-09|1014.64
#2013-05-10|1007.63
#2013-05-13|1001.98
#2013-05-14|1002.74
#2013-05-15| 996.25
#2013-05-16| 996.26
#2013-05-17| 995.31
#2013-05-20|1001.29
#2013-05-21|1011.10
#2013-05-22|1010.11
#2013-05-23| 993.22
#2013-05-24| 991.83
#2013-05-27| 987.27
#2013-05-28| 990.33
#2013-05-29| 994.79
#2013-05-30|1001.10
#2013-05-31| 991.34
#2013-06-03| 992.34
#2013-06-04| 992.33
#2013-06-05| 978.02
#2013-06-06| 974.73
#2013-06-07| 974.45
#2013-06-10| 977.13
#2013-06-11| 966.41
#2013-06-12| 966.91
#2013-06-13| 967.27
#2013-06-14| 970.54
#2013-06-17| 977.38
#2013-06-18| 975.68
#2013-06-19| 975.54
#2013-06-20| 929.56
#2013-06-21| 924.79
#2013-06-24| 902.33
#2013-06-25| 906.94
#2013-06-26| 908.21
#2013-06-27| 912.33
#2013-06-28| 914.42
#2013-07-01| 922.39
#2013-07-02| 920.68
#2013-07-03| 915.15
#2013-07-04| 922.70
#2013-07-05| 911.29
#2013-07-08| 916.65
#2013-07-09| 929.76
#2013-07-10| 931.99
#2013-07-11| 958.99
#2013-07-12| 956.50
#2013-07-15| 957.17
#2013-07-16| 962.68
#2013-07-17| 968.12
#2013-07-18| 970.56
#2013-07-19| 971.01
#2013-07-22| 981.44
#2013-07-23| 990.13
#2013-07-24| 983.39
#2013-07-25| 979.43
#2013-07-26| 977.34
#2013-07-29| 974.92
#2013-07-30| 971.88
#2013-07-31| 965.59
#2013-08-01| 975.55
#2013-08-02| 981.66
#2013-08-05| 979.61
#2013-08-06| 972.91
#2013-08-07| 965.94
#2013-08-08| 985.22
#2013-08-09| 998.31
#2013-08-12|1006.89
#2013-08-13|1010.33
#2013-08-14|1016.69
#2013-08-15|1011.46
#2013-08-16|1012.86
#2013-08-19|1005.82
#2013-08-20|1004.94
#2013-08-21| 993.01
#2013-08-22|1001.60
#2013-08-23|1013.94
#2013-08-26|1015.50
#2013-08-27| 998.62
#2013-08-28| 986.66
#2013-08-29| 985.18
#2013-08-30| 977.70
#2013-09-02| 988.67
#2013-09-03| 995.45
#2013-09-04|1003.95
#2013-09-05| 999.76
#2013-09-06|1004.76
#2013-09-09|1015.86
#2013-09-10|1027.16
#2013-09-11|1032.62
#2013-09-12|1025.15
#2013-09-13|1022.91
#2013-09-16|1035.87
#2013-09-17|1033.19
#2013-09-18|1045.94
#2013-09-19|1060.13
#2013-09-20|1045.11
#2013-09-23|1040.72
#2013-09-24|1038.22
#2013-09-25|1042.53
#2013-09-26|1044.09
#2013-09-27|1039.29
#2013-09-30|1031.65
#2013-10-01|1029.67
#2013-10-02|1030.22
#2013-10-03|1024.04
#2013-10-04|1026.14
#2013-10-07|1017.62
#2013-10-08|1008.32
#2013-10-09|1004.12
#2013-10-10|1015.70
#2013-10-11|1023.83
#2013-10-14|1026.80
#2013-10-15|1032.93
#2013-10-16|1035.51
#2013-10-17|1051.69
#2013-10-18|1056.48
#2013-10-21|1060.62
#2013-10-22|1075.96
#2013-10-23|1068.96
#2013-10-24|1073.78
#2013-10-25|1072.83
#2013-10-28|1072.84
#2013-10-29|1069.23
#2013-10-30|1070.22
#2013-10-31|1058.92
#2013-11-01|1047.59
#2013-11-04|1059.50
#2013-11-05|1059.53
#2013-11-06|1067.32
#2013-11-07|1053.91
#2013-11-08|1055.68
#2013-11-11|1058.77
#2013-11-12|1054.05
#2013-11-13|1050.35
#2013-11-14|1061.35
#2013-11-15|1066.76
#2013-11-18|1066.19
#2013-11-19|1062.73
#2013-11-20|1057.35
#2013-11-21|1053.14
#2013-11-22|1052.65
#2013-11-25|1050.46
#2013-11-26|1045.25
#2013-11-27|1046.24
#2013-11-28|1053.62
#2013-11-29|1056.20
#2013-12-02|1047.42
#2013-12-03|1037.42
#2013-12-04|1035.40
#2013-12-05|1033.27
#2013-12-06|1041.86
#2013-12-09|1047.80
#2013-12-10|1049.43
#2013-12-11|1035.97
#2013-12-12|1024.82
#2013-12-13|1027.06
#2013-12-16|1033.87
#2013-12-17|1034.03
#2013-12-18|1042.23
#2013-12-19|1045.87
#2013-12-20|1051.02
#2013-12-23|1058.73
#2013-12-24|1063.77
#2013-12-25|1063.44
#2013-12-26|1066.95
#2013-12-27|1080.38
#2013-12-30|1082.09
#2013-12-31|1084.59
#2014-01-01|1084.64
#2014-01-02|1077.14
#2014-01-03|1076.94
#2014-01-06|1069.42
#2014-01-07|1065.88
#2014-01-08|1066.38
#2014-01-09|1056.10
#2014-01-10|1064.49
#2014-01-13|1064.63
#2014-01-14|1065.72
#2014-01-15|1073.83
#2014-01-16|1082.40
#2014-01-17|1088.45
#2014-01-20|1091.12
#2014-01-21|1087.97
#2014-01-22|1086.03
#2014-01-23|1078.60
#2014-01-24|1054.56
#2014-01-27|1044.52
#2014-01-28|1049.28
#2014-01-29|1057.98
#2014-01-30|1053.28
#2014-01-31|1047.73
#2014-02-03|1034.21
#2014-02-04|1027.02
#2014-02-05|1027.82
#2014-02-06|1043.02
#2014-02-07|1059.13
#2014-02-10|1066.02
#2014-02-11|1084.02
#2014-02-12|1087.12
#2014-02-13|1092.97
#2014-02-14|1102.96
#2014-02-17|1107.51
#2014-02-18|1113.48
#2014-02-19|1109.81
#2014-02-20|1107.56
#2014-02-21|1110.38
#2014-02-24|1110.08
#2014-02-25|1108.02
#2014-02-26|1104.38
#2014-02-27|1105.92
#2014-02-28|1112.85
#2014-03-03|1099.30
#2014-03-04|1112.03
#2014-03-05|1115.58
#2014-03-06|1125.17
#2014-03-07|1111.91
#2014-03-10|1099.23
#2014-03-11|1093.59
#2014-03-12|1088.51
#2014-03-13|1084.77
#2014-03-14|1080.55
#2014-03-17|1085.62
#2014-03-18|1092.01
#2014-03-19|1083.10
#2014-03-20|1074.78
#2014-03-21|1083.01
#2014-03-24|1074.13
#2014-03-25|1086.27
#2014-03-26|1083.46
#2014-03-27|1084.23
#2014-03-28|1092.02
#2014-03-31|1099.05
#2014-04-01|1103.35
#2014-04-02|1109.15
#2014-04-03|1105.16
#2014-04-04|1108.07
#2014-04-07|1095.97
#2014-04-08|1104.90
#2014-04-09|1108.99
#2014-04-10|1102.27
#2014-04-11|1087.81
#2014-04-14|1092.68
#2014-04-15|1087.14
#2014-04-16|1099.08
#2014-04-17|1102.11
#2014-04-18|1102.14
#2014-04-21|1101.51
#2014-04-22|1109.21
#2014-04-23|1109.79
#2014-04-24|1110.58
#2014-04-25|1107.33
#2014-04-28|1101.21
#2014-04-29|1109.24
#2014-04-30|1115.87
#2014-05-01|1113.14
#2014-05-02|1117.26
#2014-05-05|1117.29
#2014-05-06|1116.56
#2014-05-07|1114.61
#2014-05-08|1117.40
#2014-05-09|1112.22
#2014-05-12|1126.72
#2014-05-13|1129.60
#2014-05-14|1133.51
#2014-05-15|1124.34
#2014-05-16|1119.09
#2014-05-19|1119.44
#2014-05-20|1113.68
#2014-05-21|1113.97
#2014-05-22|1119.56
#2014-05-23|1124.22
#2014-05-26|1129.76
#2014-05-27|1126.88
#2014-05-28|1122.75
#2014-05-29|1127.10
#2014-05-30|1121.40
#2014-06-02|1123.75
#2014-06-03|1120.01
#2014-06-04|1122.45
#2014-06-05|1126.20
#2014-06-06|1132.48
#2014-06-09|1132.01
#2014-06-10|1131.09
#2014-06-11|1129.95
#2014-06-12|1125.16
#2014-06-13|1123.70
#2014-06-16|1125.00
#2014-06-17|1126.55
#2014-06-18|1135.85
#2014-06-19|1149.53
#2014-06-20|1148.41
#2014-06-23|1153.61
#2014-06-24|1147.21
#2014-06-25|1144.03
#2014-06-26|1144.06
#2014-06-27|1144.07
#2014-06-30|1150.89
#2014-07-01|1161.18
#2014-07-02|1164.74
#2014-07-03|1173.04
#2014-07-04|1174.58
#2014-07-07|1166.41
#2014-07-08|1161.11
#2014-07-09|1164.94
#2014-07-10|1151.57
#2014-07-11|1154.21
#2014-07-14|1159.94
#2014-07-15|1154.07
#2014-07-16|1166.21
#2014-07-17|1160.65
#2014-07-18|1161.48
#2014-07-21|1158.48
#2014-07-22|1167.02
#2014-07-23|1172.45
#2014-07-24|1171.25
#2014-07-25|1170.70
#2014-07-28|1173.56
#2014-07-29|1172.70
#2014-07-30|1164.78
#2014-07-31|1145.36
#2014-08-01|1136.32
#2014-08-04|1138.42
#2014-08-05|1132.03
#2014-08-06|1134.55
#2014-08-07|1127.55
#2014-08-08|1127.87
#2014-08-11|1140.43
#2014-08-12|1140.34
#2014-08-13|1144.17
#2014-08-14|1143.31
#2014-08-15|1141.32
#2014-08-18|1152.04
#2014-08-19|1152.78
#2014-08-20|1150.42
#2014-08-21|1149.09
#2014-08-22|1142.08
#2014-08-25|1145.42
#2014-08-26|1150.80
#2014-08-27|1151.87
#2014-08-28|1143.21
#2014-08-29|1146.36
#2014-09-01|1146.16
#2014-09-02|1142.52
#2014-09-03|1148.23
#2014-09-04|1142.99
#2014-09-05|1139.20
#2014-09-08|1132.62
#2014-09-09|1124.51
#2014-09-10|1121.49
#2014-09-11|1121.75
#2014-09-12|1117.49
#2014-09-15|1117.01
#2014-09-16|1117.75
#2014-09-17|1122.84
#2014-09-18|1126.34
#2014-09-19|1119.35
#2014-09-22|1105.60
#2014-09-23|1102.82
#2014-09-24|1107.39
#2014-09-25|1092.98
#2014-09-26|1089.95
#2014-09-29|1082.11
#2014-09-30|1076.23
#2014-10-01|1058.88
#2014-10-02|1049.32
#2014-10-03|1038.82
#2014-10-06|1046.56
#2014-10-07|1037.71
#2014-10-08|1038.59
#2014-10-09|1030.26
#2014-10-10|1004.41
#2014-10-13|1004.00
#2014-10-14|1008.78
#2014-10-15|1003.54
#2014-10-16|1006.47
#2014-10-17|1016.05
#2014-10-20|1022.80
#2014-10-21|1037.52
#2014-10-22|1033.07
#2014-10-23|1033.19
#2014-10-24|1032.94
#2014-10-27|1023.75
#2014-10-28|1038.09
#2014-10-29|1036.53
#2014-10-30|1027.13
#2014-10-31|1036.74
#2014-11-03|1026.61
#2014-11-04|1022.17
#2014-11-05|1025.36
#2014-11-06|1028.57
#2014-11-07|1037.89
#2014-11-10|1039.60
#2014-11-11|1040.53
#2014-11-12|1041.01
#2014-11-13|1040.41
#2014-11-14|1045.13
#2014-11-17|1045.69
#2014-11-18|1060.26
#2014-11-19|1050.66
#2014-11-20|1051.44
#2014-11-21|1069.36
#2014-11-24|1065.24
#2014-11-25|1068.35
#2014-11-26|1071.77
#2014-11-27|1065.85
#2014-11-28|1044.94
#2014-12-01|1038.45
#2014-12-02|1039.83
#2014-12-03|1049.58
#2014-12-04|1048.75
#2014-12-05|1045.37
#2014-12-08|1034.36
#2014-12-09|1034.23
#2014-12-10|1018.75
#2014-12-11|1009.62
#2014-12-12| 989.36
#2014-12-15| 969.06
#2014-12-16| 975.00
#2014-12-17| 988.09
#2014-12-18|1004.21
#2014-12-19|1013.82
#2014-12-22|1013.51
#2014-12-23|1014.15
#2014-12-24|1016.81
#2014-12-25|1016.15
#2014-12-26|1018.24
#2014-12-29|1022.58
#2014-12-30|1020.54
#2014-12-31|1016.16
#2015-01-01|1016.20
#2015-01-02|1013.75
#2015-01-05| 988.59
#2015-01-06| 984.58
#2015-01-07| 982.33
#2015-01-08|1004.46
#2015-01-09|1003.69
#2015-01-12|1001.84
#2015-01-13| 996.07
#2015-01-14| 976.93
#2015-01-15| 982.83
#2015-01-16| 992.69
#2015-01-19| 999.91
#2015-01-20|1003.96
#2015-01-21|1011.01
#2015-01-22|1017.06
#2015-01-23|1007.03
#2015-01-26|1012.23
#2015-01-27|1015.64
#2015-01-28|1009.60
#2015-01-29|1005.15
#2015-01-30|1007.92
#2015-02-02|1018.88
#2015-02-03|1033.79
#2015-02-04|1038.14
#2015-02-05|1049.05
#2015-02-06|1039.12
#2015-02-09|1040.86
#2015-02-10|1037.71
#2015-02-11|1031.34
#2015-02-12|1051.92
#2015-02-13|1068.30
#2015-02-16|1068.84
#2015-02-17|1065.94
#2015-02-18|1071.60
#2015-02-19|1071.29
#2015-02-20|1074.99
#2015-02-23|1072.56
#2015-02-24|1081.62
#2015-02-25|1085.36
#2015-02-26|1083.93
#2015-02-27|1084.21
#2015-03-02|1082.28
#2015-03-03|1074.65
#2015-03-04|1065.16
#2015-03-05|1065.81
#2015-03-06|1049.11
#2015-03-09|1046.46
#2015-03-10|1025.84
#2015-03-11|1027.96
#2015-03-12|1036.15
#2015-03-13|1026.83
#2015-03-16|1032.84
#2015-03-17|1027.57
#2015-03-18|1036.16
#2015-03-19|1031.38
#2015-03-20|1051.90
#2015-03-23|1060.82
#2015-03-24|1058.76
#2015-03-25|1055.70
#2015-03-26|1045.99
#2015-03-27|1040.59
#2015-03-30|1046.17
#2015-03-31|1035.13
#2015-04-01|1034.85
#2015-04-02|1037.86
#2015-04-03|1040.44
#2015-04-06|1050.18
#2015-04-07|1054.01
#2015-04-08|1053.19
#2015-04-09|1052.31
#2015-04-10|1055.82
#2015-04-13|1046.11
#2015-04-14|1057.02
#2015-04-15|1061.87
#2015-04-16|1061.51
#2015-04-17|1050.99
#2015-04-20|1057.98
#2015-04-21|1058.87
#2015-04-22|1056.18
#2015-04-23|1063.57
#2015-04-24|1075.53
#2015-04-27|1088.88
#2015-04-28|1092.57
#2015-04-29|1087.22
#2015-04-30|1075.43
#2015-05-01|1082.74
#2015-05-04|1088.53
#2015-05-05|1079.04
#2015-05-06|1082.43
#2015-05-07|1074.27
#2015-05-08|1093.22
#2015-05-11|1093.76
#2015-05-12|1091.27
#2015-05-13|1096.84
#2015-05-14|1102.28
#2015-05-15|1105.29
#2015-05-18|1098.48
#2015-05-19|1085.72
#2015-05-20|1084.68
#2015-05-21|1089.58
#2015-05-22|1084.48
#2015-05-25|1083.35
#2015-05-26|1066.96
#2015-05-27|1071.82
#2015-05-28|1070.68
#2015-05-29|1064.40
#2015-06-01|1060.51
#2015-06-02|1070.92
#2015-06-03|1078.16
#2015-06-04|1064.11
#2015-06-05|1049.49
#2015-06-08|1044.87
#2015-06-09|1045.59
#2015-06-10|1064.13
#2015-06-11|1062.85
#2015-06-12|1056.73
#2015-06-15|1046.54
#2015-06-16|1047.30
#2015-06-17|1045.22
#2015-06-18|1061.13
#2015-06-19|1054.78
#2015-06-22|1067.48
#2015-06-23|1066.52
#2015-06-24|1060.48
#2015-06-25|1057.15
#2015-06-26|1050.03
#2015-06-29|1027.16
#2015-06-30|1019.58
#2015-07-01|1020.27
#2015-07-02|1018.15
#2015-07-03|1015.12
#2015-07-06|1000.21
#2015-07-07| 980.96
#2015-07-08| 970.57
#2015-07-09| 978.88
#2015-07-10| 995.29
#2015-07-13|1003.52
#2015-07-14|1011.29
#2015-07-15|1005.24
#2015-07-16|1006.98
#2015-07-17| 997.83
#2015-07-20| 988.03
#2015-07-21| 987.49
#2015-07-22| 973.11
#2015-07-23| 965.09
#2015-07-24| 948.64
#2015-07-27| 938.01
#2015-07-28| 946.65
#2015-07-29| 957.50
#2015-07-30| 955.46
#2015-07-31| 963.56
#2015-08-03| 954.64
#2015-08-04| 954.78
#2015-08-05| 960.13
#2015-08-06| 961.25
#2015-08-07| 955.46
#2015-08-10| 972.36
#2015-08-11| 956.12
#2015-08-12| 949.69
#2015-08-13| 946.50
#2015-08-14| 945.72
#2015-08-17| 947.87
#2015-08-18| 941.57
#2015-08-19| 925.09
#2015-08-20| 918.36
#2015-08-21| 898.88
#2015-08-24| 860.59
#2015-08-25| 861.00
#2015-08-26| 859.30
#2015-08-27| 884.21
#2015-08-28| 898.63
#2015-08-31| 892.70
#2015-09-01| 865.43
#2015-09-02| 864.79
#2015-09-03| 873.05
#2015-09-04| 853.23
#2015-09-07| 857.61
#2015-09-08| 873.54
#2015-09-09| 882.60
#2015-09-10| 875.99
#2015-09-11| 873.83
#2015-09-14| 868.42
#2015-09-15| 870.97
#2015-09-16| 886.26
#2015-09-17| 884.66
#2015-09-18| 870.74
#2015-09-21| 863.51
#2015-09-22| 840.17
#2015-09-23| 831.95
#2015-09-24| 829.08
#2015-09-25| 832.05
#2015-09-28| 809.19
#2015-09-29| 804.39
#2015-09-30| 822.01
#2015-10-01| 826.61
#2015-10-02| 841.50
#2015-10-05| 865.71
#2015-10-06| 878.94
#2015-10-07| 894.94
#2015-10-08| 902.70
#2015-10-09| 919.29
#2015-10-12| 914.88
#2015-10-13| 904.96
#2015-10-14| 906.22
#2015-10-15| 914.72
#2015-10-16| 911.97
#2015-10-19| 900.86
#2015-10-20| 900.04
#2015-10-21| 900.21
#2015-10-22| 911.08
#2015-10-23| 923.46
#2015-10-26| 920.46
#2015-10-27| 907.98
#2015-10-28| 916.77
#2015-10-29| 907.11
#2015-10-30| 910.09
#2015-11-02| 912.44
#2015-11-03| 917.02
#2015-11-04| 912.65
#2015-11-05| 905.96
#2015-11-06| 898.08
#2015-11-09| 891.04
#2015-11-10| 884.49
#2015-11-11| 886.99
#2015-11-12| 872.30
#2015-11-13| 871.74
#2015-11-16| 873.62
#2015-11-17| 880.13
#2015-11-18| 884.28
#2015-11-19| 896.65
#2015-11-20| 893.83
#2015-11-23| 888.99
#2015-11-24| 890.23
#2015-11-25| 890.01
#2015-11-26| 895.22
#2015-11-27| 886.25
#2015-11-30| 887.79
#2015-12-01| 890.84
#2015-12-02| 879.55
#2015-12-03| 872.55
#2015-12-04| 875.73
#2015-12-07| 867.33
#2015-12-08| 846.42
#2015-12-09| 857.33
#2015-12-10| 856.38
#2015-12-11| 842.34
#2015-12-14| 826.79
#2015-12-15| 828.54
#2015-12-16| 840.57
#2015-12-17| 833.38
#2015-12-18| 828.09
#2015-12-21| 829.65
#2015-12-22| 837.91
#2015-12-23| 856.54
#2015-12-24| 863.70
#2015-12-25| 862.72
#2015-12-28| 860.78
#2015-12-29| 865.10
#2015-12-30| 857.04
#2015-12-31| 852.16
#2016-01-01| 852.16
#2016-01-04| 833.26
#2016-01-05| 830.25
#2016-01-06| 814.99
#2016-01-07| 795.08
#2016-01-08| 788.14
#2016-01-11| 775.29
#2016-01-12| 769.72
#2016-01-13| 769.27
#2016-01-14| 766.42
#2016-01-15| 753.40
#2016-01-18| 746.43
#2016-01-19| 746.81
#2016-01-20| 731.48
#2016-01-21| 738.34
#2016-01-22| 757.69
#2016-01-25| 750.95
#2016-01-26| 758.06
#2016-01-27| 759.07
#2016-01-28| 758.18
#2016-01-29| 769.32
#2016-02-01| 773.49
#2016-02-02| 759.04
#2016-02-03| 771.07
#2016-02-04| 796.93
#2016-02-05| 793.46
#2016-02-08| 784.25
#2016-02-09| 775.56
#2016-02-10| 770.26
#2016-02-11| 764.03
#2016-02-12| 772.17
#2016-02-15| 786.17
#2016-02-16| 787.33
#2016-02-17| 803.29
#2016-02-18| 812.00
#2016-02-19| 804.28
#2016-02-22| 818.72
#2016-02-23| 807.78
#2016-02-24| 797.60
#2016-02-25| 805.77
#2016-02-26| 810.23
#2016-02-29| 810.70
#2016-03-01| 821.63
#2016-03-02| 836.29
#2016-03-03| 849.45
#2016-03-04| 865.67
#2016-03-07| 877.25
#2016-03-08| 858.12
#2016-03-09| 858.88
#2016-03-10| 859.78
#2016-03-11| 875.20
#2016-03-14| 876.65
#2016-03-15| 866.09
#2016-03-16| 871.15
#2016-03-17| 898.20
#2016-03-18| 900.85
#2016-03-21| 899.94
#2016-03-22| 900.64
#2016-03-23| 883.72
#2016-03-24| 875.55
#2016-03-25| 877.04
#2016-03-28| 881.10
#2016-03-29| 884.63
#2016-03-30| 901.75
#2016-03-31| 896.82
#2016-04-01| 884.91
#2016-04-04| 883.77
#2016-04-05| 869.06
#2016-04-06| 874.16
#2016-04-07| 869.63
#2016-04-08| 883.86
#2016-04-11| 898.38
#2016-04-12| 910.37
#2016-04-13| 930.34
#2016-04-14| 935.15
#2016-04-15| 938.44
#2016-04-18| 940.62
#2016-04-19| 970.60
#2016-04-20| 975.48
#2016-04-21| 976.52
#2016-04-22| 969.41
#2016-04-25| 960.18
#2016-04-26| 960.09
#2016-04-27| 963.51
#2016-04-28| 970.69
#2016-04-29| 978.15
#2016-05-02| 977.60
#2016-05-03| 956.39
#2016-05-04| 935.35
#2016-05-05| 934.36
#2016-05-06| 940.01
#2016-05-09| 916.63
#2016-05-10| 928.73
#2016-05-11| 936.84
#2016-05-12| 927.86
#2016-05-13| 919.73
#2016-05-16| 931.64
#2016-05-17| 938.46
#2016-05-18| 922.95
#2016-05-19| 906.44
#2016-05-20| 912.30
#2016-05-23| 909.80
#2016-05-24| 908.53
#2016-05-25| 919.94
#2016-05-26| 923.66
#2016-05-27| 918.96
#2016-05-30| 917.87
#2016-05-31| 918.40
#2016-06-01| 915.87
#2016-06-02| 915.39
#2016-06-03| 934.61
#2016-06-06| 950.69
#2016-06-07| 959.31
#2016-06-08| 968.76
#2016-06-09| 957.67
#2016-06-10| 941.41
#2016-06-13| 929.88
#2016-06-14| 912.91
#2016-06-15| 924.63
#2016-06-16| 913.62
#2016-06-17| 925.39
#2016-06-20| 949.85
#2016-06-21| 944.12
#2016-06-22| 944.79
#2016-06-23| 962.45
#2016-06-24| 912.82
#2016-06-27| 888.18
#2016-06-28| 897.58
#2016-06-29| 921.24
#2016-06-30| 934.36
#2016-07-01| 946.78
#2016-07-04| 958.47
#2016-07-05| 944.21
#2016-07-06| 936.80
#2016-07-07| 938.30
#2016-07-08| 950.87
#2016-07-11| 970.85
#2016-07-12| 982.83
#2016-07-13| 992.50
#2016-07-14| 999.08
#2016-07-15| 999.00
#2016-07-18| 999.52
#2016-07-19| 985.60
#2016-07-20| 975.89
#2016-07-21| 981.66
#2016-07-22| 976.74
#2016-07-25| 973.26
#2016-07-26| 981.99
#2016-07-27| 993.07
#2016-07-28| 996.45
#2016-07-29|1005.79
#2016-08-01|1003.50
#2016-08-02|1000.78
#2016-08-03| 996.02
#2016-08-04|1001.28
#2016-08-05|1002.98
#2016-08-08|1012.56
#2016-08-09|1023.30
#2016-08-10|1024.97
#2016-08-11|1028.23
#2016-08-12|1025.34
#2016-08-15|1026.11
#2016-08-16|1030.20
#2016-08-17|1027.05
#2016-08-18|1036.79
#2016-08-19|1033.18
#2016-08-22|1028.43
#2016-08-23|1033.14
#2016-08-24|1018.03
#2016-08-25|1016.71
#2016-08-26|1020.64
#2016-08-29|1018.18
#2016-08-30|1011.48
#2016-08-31|1002.23
#2016-09-01|1007.09
#2016-09-02|1015.89
#2016-09-05|1021.02
#2016-09-06|1033.07
#2016-09-07|1036.15
#2016-09-08|1026.77
#2016-09-09|1002.90
#2016-09-12| 994.33
#2016-09-13| 982.19
#2016-09-14| 979.72
#2016-09-15| 983.74
#2016-09-16| 976.66
#2016-09-19| 987.32
#2016-09-20| 987.20
#2016-09-21|1006.26
#2016-09-22|1024.35
#2016-09-23|1017.13
#2016-09-26|1010.96
#2016-09-27|1009.67
#2016-09-28|1018.48
#2016-09-29|1027.95
#2016-09-30|1025.30
#2016-10-03|1024.99
#2016-10-04|1013.46
#2016-10-05|1012.71
#2016-10-06|1010.01
#2016-10-07|1005.85
#2016-10-10|1011.93
#2016-10-11| 999.31
#2016-10-12| 996.00
#2016-10-13| 988.67
#2016-10-14| 989.78
#2016-10-17| 989.79
#2016-10-18|1005.75
#2016-10-19|1014.85
#2016-10-20|1012.70
#2016-10-21|1011.53
#2016-10-24|1012.30
#2016-10-25|1017.95
#2016-10-26|1014.62
#2016-10-27|1007.29
#2016-10-28|1013.18
#2016-10-31|1018.40
#2016-11-01|1018.83
#2016-11-02|1013.19
#2016-11-03|1012.25
#2016-11-04|1008.71
#2016-11-07|1015.98
#2016-11-08|1022.88
#2016-11-09|1029.79
#2016-11-10|1043.82
#2016-11-11|1031.98
#2016-11-14|1031.96
#2016-11-15|1031.28
#2016-11-16|1024.23
#2016-11-17|1026.00
#2016-11-18|1013.59
#2016-11-21|1024.56
#2016-11-22|1037.43
#2016-11-23|1034.80
#2016-11-24|1038.67
#2016-11-25|1042.04
#2016-11-28|1041.36
#2016-11-29|1037.20
#2016-11-30|1034.36
#2016-12-01|1040.23
#2016-12-02|1042.72
#2016-12-05|1055.93
#2016-12-06|1061.01
#2016-12-07|1081.11
#2016-12-08|1090.38
#2016-12-09|1083.71
#2016-12-12|1083.87
#2016-12-13|1081.19
#2016-12-14|1073.24
#2016-12-15|1050.66
#2016-12-16|1047.43
#2016-12-19|1047.58
#2016-12-20|1046.08
#2016-12-21|1048.62
#2016-12-22|1046.19
#2016-12-23|1045.71
#2016-12-26|1044.14
#2016-12-27|1045.47
#2016-12-28|1051.22
#2016-12-29|1058.71
#2016-12-30|1056.32
#2017-01-02|1058.50
#2017-01-03|1058.99
#2017-01-04|1076.03
#2017-01-05|1089.51
#2017-01-06|1079.52
#2017-01-09|1076.06
#2017-01-10|1088.11
#2017-01-11|1094.83
#2017-01-12|1105.57
#2017-01-13|1107.99
#2017-01-16|1106.04
#2017-01-17|1108.00
#2017-01-18|1114.97
#2017-01-19|1107.08
#2017-01-20|1114.12
#2017-01-23|1122.34
#2017-01-24|1141.02
#2017-01-25|1149.43
#2017-01-26|1145.24
#2017-01-27|1145.78
#2017-01-30|1136.53
#2017-01-31|1135.48
#2017-02-01|1142.59
#2017-02-02|1146.36
#2017-02-03|1138.45
#2017-02-06|1134.28
#2017-02-07|1136.38
#2017-02-08|1138.81
#2017-02-09|1135.21
#2017-02-10|1150.47
#2017-02-13|1162.13
#2017-02-14|1157.70
#2017-02-15|1162.01
#2017-02-16|1166.83
#2017-02-17|1160.43
#2017-02-20|1162.55
#2017-02-21|1165.76
#2017-02-22|1159.25
#2017-02-23|1152.36
#2017-02-24|1137.28
#2017-02-27|1132.39
#2017-02-28|1130.88
#2017-03-01|1142.97
#2017-03-02|1134.11
#2017-03-03|1130.83
#2017-03-06|1125.32
#2017-03-07|1119.32
#2017-03-08|1111.52
#2017-03-09|1102.67
#2017-03-10|1108.29
#2017-03-13|1118.53
#2017-03-14|1112.29
#2017-03-15|1125.30
#2017-03-16|1145.89
#2017-03-17|1147.16
#2017-03-20|1149.62
#2017-03-21|1140.60
#2017-03-22|1132.75
#2017-03-23|1135.16
#2017-03-24|1133.69
#2017-03-27|1128.28
#2017-03-28|1139.32
#2017-03-29|1139.53
#2017-03-30|1143.51
#2017-03-31|1138.13
#2017-04-03|1137.13
#2017-04-04|1139.24
#2017-04-05|1141.10
#2017-04-06|1138.62
#2017-04-07|1138.38
#2017-04-10|1141.49
#2017-04-11|1146.13
#2017-04-12|1134.49
#2017-04-13|1125.97
#2017-04-14|1125.56
#2017-04-17|1129.92
#2017-04-18|1117.20
#2017-04-19|1114.92
#2017-04-20|1121.99
#2017-04-21|1122.28
#2017-04-24|1142.27
#2017-04-25|1146.02
#2017-04-26|1146.54
#2017-04-27|1140.61
#2017-04-28|1140.16
#2017-05-01|1140.01
#2017-05-02|1137.62
#2017-05-03|1127.38
#2017-05-04|1120.63
#2017-05-05|1131.14
#2017-05-08|1128.08
#2017-05-09|1126.22
#2017-05-10|1131.59
#2017-05-11|1132.14
#2017-05-12|1133.26
#2017-05-15|1140.68
#2017-05-16|1150.20
#2017-05-17|1142.92
#2017-05-18|1135.20
#2017-05-19|1149.67
#2017-05-22|1158.48
#2017-05-23|1156.88
#2017-05-24|1153.66
#2017-05-25|1153.67
#2017-05-26|1150.75
#2017-05-29|1150.24
#2017-05-30|1149.29
#2017-05-31|1147.01
#2017-06-01|1151.74
#2017-06-02|1163.45
#2017-06-05|1158.37
#2017-06-06|1160.74
#2017-06-07|1158.64
#2017-06-08|1158.87
#2017-06-09|1166.01
#2017-06-12|1163.09
#2017-06-13|1170.39
#2017-06-14|1164.78
#2017-06-15|1139.91
#2017-06-16|1144.63
#2017-06-19|1153.31
#2017-06-20|1142.68
#2017-06-21|1139.04
#2017-06-22|1143.64
#2017-06-23|1150.24
#2017-06-26|1150.29
#2017-06-27|1153.27
#2017-06-28|1165.82
#2017-06-29|1165.42
#2017-06-30|1161.82
#2017-07-03|1171.15
#2017-07-04|1167.81
#2017-07-05|1169.13
#2017-07-06|1163.75
#2017-07-07|1159.76
#2017-07-10|1168.63
#2017-07-11|1175.64
#2017-07-12|1187.72
#2017-07-13|1193.00
#2017-07-14|1206.15
#2017-07-17|1212.82
#2017-07-18|1212.57
#2017-07-19|1217.47
#2017-07-20|1219.05
#2017-07-21|1212.52
#2017-07-24|1209.36
#2017-07-25|1219.09
#2017-07-26|1220.40
#2017-07-27|1221.07
#2017-07-28|1217.59
#2017-07-31|1225.14
#2017-08-01|1231.16
#2017-08-02|1227.36
#2017-08-03|1225.14
#2017-08-04|1222.52
#2017-08-07|1231.51
#2017-08-08|1225.53
#2017-08-09|1219.30
#2017-08-10|1213.23
#2017-08-11|1205.83
#2017-08-14|1211.79
#2017-08-15|1203.78
#2017-08-16|1217.20
#2017-08-17|1218.22
#2017-08-18|1212.66
#2017-08-21|1217.59
#2017-08-22|1228.29
#2017-08-23|1232.31
#2017-08-24|1235.43
#2017-08-25|1242.94
#2017-08-28|1248.85
#2017-08-29|1248.96
#2017-08-30|1246.05
#2017-08-31|1254.98
#2017-09-01|1266.41
#2017-09-04|1263.83
#2017-09-05|1263.13
#2017-09-06|1266.82
#2017-09-07|1279.02
#2017-09-08|1274.35
#2017-09-11|1279.92
#2017-09-12|1287.51
#2017-09-13|1278.27
#2017-09-14|1273.18
#2017-09-15|1271.90
#2017-09-18|1275.98
#2017-09-19|1282.96
#2017-09-20|1284.92
#2017-09-21|1273.54
#2017-09-22|1273.36
#2017-09-25|1269.78
#2017-09-26|1262.22
#2017-09-27|1263.40
#2017-09-28|1269.32
#2017-09-29|1274.56
#2017-10-02|1280.72
#2017-10-03|1287.73
#2017-10-04|1293.03
#2017-10-05|1293.25
#2017-10-06|1292.59
#2017-10-09|1290.67
#2017-10-10|1298.36
#2017-10-11|1293.88
#2017-10-12|1295.48
#2017-10-13|1308.04
#2017-10-16|1311.48
#2017-10-17|1303.91
#2017-10-18|1301.25
#2017-10-19|1306.77
#2017-10-20|1306.34
#2017-10-23|1307.73
#2017-10-24|1309.94
#2017-10-25|1308.61
#2017-10-26|1305.01
#2017-10-27|1302.06
#2017-10-30|1307.31
#2017-10-31|1305.37
#2017-11-01|1320.65
#2017-11-02|1328.01
#2017-11-03|1327.11
#2017-11-06|1330.13
#2017-11-07|1329.89
#2017-11-08|1334.09
#2017-11-09|1321.50
#2017-11-10|1318.75
#2017-11-13|1311.64
#2017-11-14|1303.27
#2017-11-15|1289.87
#2017-11-16|1299.05
#2017-11-17|1300.45
#2017-11-20|1302.45
#2017-11-21|1313.41
#2017-11-22|1318.83
#2017-11-23|1325.34
#2017-11-24|1331.28
#2017-11-27|1322.56
#2017-11-28|1316.86
#2017-11-29|1315.21
#2017-11-30|1315.87
#2017-12-01|1308.88
#2017-12-04|1315.54
#2017-12-05|1307.95
#2017-12-06|1294.83
#2017-12-07|1295.96
#2017-12-08|1301.15
#2017-12-11|1310.87
#2017-12-12|1310.86
#2017-12-13|1316.11
#2017-12-14|1315.11
#2017-12-15|1319.31
#2017-12-18|1342.17
#2017-12-19|1338.13
#2017-12-20|1346.87
#2017-12-21|1352.83
#2017-12-22|1354.06
#2017-12-25|1354.94
#2017-12-26|1356.93
#2017-12-27|1366.27
#2017-12-28|1373.44
#2017-12-29|1376.09
#2018-01-01|1376.07
#2018-01-02|1391.44
#2018-01-03|1394.63
#2018-01-04|1411.75
#2018-01-05|1421.87
#2018-01-08|1424.42
#2018-01-09|1426.81
#2018-01-10|1426.77
#2018-01-11|1435.90
#2018-01-12|1448.96
#2018-01-15|1462.02
#2018-01-16|1448.93
#2018-01-17|1442.13
#2018-01-18|1437.88
#2018-01-19|1447.00
#2018-01-22|1447.25
#2018-01-23|1450.55
#2018-01-24|1460.11
#2018-01-25|1465.61
#2018-01-26|1465.27
#2018-01-29|1461.96
#2018-01-30|1444.80
#2018-01-31|1441.83
#2018-02-01|1440.43
#2018-02-02|1405.32
#2018-02-05|1378.08
#2018-02-06|1352.09
#2018-02-07|1353.12
#2018-02-08|1327.46
#2018-02-09|1315.78
#2018-02-12|1337.00
#2018-02-13|1344.88
#2018-02-14|1367.63
#2018-02-15|1385.44
#2018-02-16|1389.42
#2018-02-19|1389.10
#2018-02-20|1381.33
#2018-02-21|1378.83
#2018-02-22|1378.22
#2018-02-23|1387.83
#2018-02-26|1396.46
#2018-02-27|1387.86
#2018-02-28|1365.00
#2018-03-01|1347.60
#2018-03-02|1336.04
#2018-03-05|1339.81
#2018-03-06|1359.13
#2018-03-07|1355.23
#2018-03-08|1354.67
#2018-03-09|1361.97
#2018-03-12|1372.68
#2018-03-13|1369.94
#2018-03-14|1363.66
#2018-03-15|1359.73
#2018-03-16|1359.65
#2018-03-19|1344.27
#2018-03-20|1339.72
#2018-03-21|1353.08
#2018-03-22|1333.32
#2018-03-23|1309.00
#2018-03-26|1318.35
#2018-03-27|1326.75
#2018-03-28|1308.77
#2018-03-29|1318.83
#2018-03-30|1320.99
#2018-04-02|1313.27
#2018-04-03|1316.54
#2018-04-04|1308.61
#2018-04-05|1327.94
#2018-04-06|1314.31
#2018-04-09|1314.12
#2018-04-10|1340.74
#2018-04-11|1341.25
#2018-04-12|1344.59
#2018-04-13|1353.56
#2018-04-16|1357.90
#2018-04-17|1368.39
#2018-04-18|1392.23
#2018-04-19|1395.27
#2018-04-20|1383.27
#2018-04-23|1374.75
#2018-04-24|1364.98
#2018-04-25|1351.96
#2018-04-26|1354.25
#2018-04-27|1354.31
#2018-04-30|1345.42
#2018-05-01|1337.19
#2018-05-02|1347.17
#2018-05-03|1346.72
#2018-05-04|1356.99
#2018-05-07|1361.60
#2018-05-08|1355.70
#2018-05-09|1368.83
#2018-05-10|1382.30
#2018-05-11|1392.92
#2018-05-14|1398.03
#2018-05-15|1386.11
#2018-05-16|1398.80
#2018-05-17|1407.53
#2018-05-18|1403.07
#2018-05-21|1405.97
#2018-05-22|1404.45
#2018-05-23|1388.28
#2018-05-24|1383.16
#2018-05-25|1372.79
#2018-05-28|1368.68
#2018-05-29|1353.09
#2018-05-30|1359.36
#2018-05-31|1359.34
#2018-06-01|1370.56
#2018-06-04|1382.57
#2018-06-05|1386.07
#2018-06-06|1409.62
#2018-06-07|1411.07
#2018-06-08|1404.66
#2018-06-11|1409.82
#2018-06-12|1401.77
#2018-06-13|1398.02
#2018-06-14|1392.96
#2018-06-15|1372.85
#2018-06-18|1362.00
#2018-06-19|1333.88
#2018-06-20|1333.38
#2018-06-21|1325.17
#2018-06-22|1338.83
#2018-06-25|1319.25
#2018-06-26|1321.72
#2018-06-27|1319.35
#2018-06-28|1315.12
#2018-06-29|1328.56
#2018-07-02|1309.90
#2018-07-03|1308.14
#2018-07-04|1303.42
#2018-07-05|1312.84
#2018-07-06|1324.47
#2018-07-09|1339.36
#2018-07-10|1343.20
#2018-07-11|1316.89
#2018-07-12|1315.73
#2018-07-13|1318.24
#2018-07-16|1312.50
#2018-07-17|1322.13
#2018-07-18|1328.84
#2018-07-19|1317.45
#2018-07-20|1313.74
#2018-07-23|1307.00
#2018-07-24|1329.83
#2018-07-25|1335.63
#2018-07-26|1344.96
#2018-07-27|1346.65
#2018-07-30|1343.97
#2018-07-31|1351.06
#2018-08-01|1346.83
#2018-08-02|1326.14
#2018-08-03|1331.21
#2018-08-06|1328.68
#2018-08-07|1334.43
#2018-08-08|1333.25
#2018-08-09|1337.72
#2018-08-10|1312.84
#2018-08-13|1295.54
#2018-08-14|1298.74
#2018-08-15|1267.15
#2018-08-16|1271.53
#2018-08-17|1277.60
#2018-08-20|1287.03
#2018-08-21|1293.72
#2018-08-22|1299.17
#2018-08-23|1288.37
#2018-08-24|1302.82
#2018-08-27|1320.36
#2018-08-28|1327.14
#2018-08-29|1330.16
#2018-08-30|1320.53
#2018-08-31|1308.91
#2018-09-03|1303.75
#2018-09-04|1285.71
#2018-09-05|1390.85
#2018-09-06|1278.67
#2018-09-07|1270.85
#2018-09-10|1267.92
#2018-09-11|1263.99
#2018-09-12|1270.68
#2018-09-13|1278.67
#2018-09-14|1286.65
#2018-09-17|1291.34
#2018-09-18|1300.58
#2018-09-19|1319.88
#2018-09-20|1334.39
#2018-09-21|1344.30
#2018-09-24|1335.39
#2018-09-25|1341.05
#2018-09-26|1334.28
#2018-09-27|1321.96
#2018-09-28|1318.52
#2018-10-01|1321.36
#2018-10-02|1324.73
#2018-10-03|1321.19
#2018-10-04|1312.56
#2018-10-05|1296.00
#2018-10-08|1288.34
#2018-10-09|1270.59
#2018-10-10|1244.97
#2018-10-11|1226.39
#2018-10-12|1232.67
#2018-10-15|1230.81
#2018-10-16|1245.14
#2018-10-17|1239.94
#2018-10-18|1222.91
#2018-10-19|1215.00
#2018-10-22|1208.64
#2018-10-23|1183.74
#2018-10-24|1156.81
#2018-10-25|1152.77
#2018-10-26|1149.00
#2018-10-29|1150.59
#2018-10-30|1160.00
#2018-10-31|1178.02
#2018-11-01|1206.53
#2018-11-02|1219.15
#2018-11-05|1214.96
#2018-11-06|1219.45
#2018-11-07|1232.94
#2018-11-08|1230.32
#2018-11-09|1210.33
#2018-11-12|1194.81
#2018-11-13|1187.38
#2018-11-14|1184.80
#2018-11-15|1194.27
#2018-11-16|1201.19
#2018-11-19|1194.48
#2018-11-20|1171.13
#2018-11-21|1177.04
#2018-11-22|1173.18
#2018-11-23|1159.84
#2018-11-26|1162.26
#2018-11-27|1149.58
#2018-11-28|1157.18
#2018-11-29|1169.90
#2018-11-30|1168.56
#2018-12-03|1195.25
#2018-12-04|1171.99
#2018-12-05|1161.81
#2018-12-06|1138.85
#2018-12-07|1132.46
#2018-12-10|1114.11
#2018-12-11|1114.70
#2018-12-12|1134.01
#2018-12-13|1133.45
#2018-12-14|1118.07
#2018-12-17|1114.57
#2018-12-18|1114.95
#2018-12-19|1114.17
#2018-12-20|1095.05
#2018-12-21|1092.33
#2018-12-24|1086.90
#2018-12-25|1079.47
#2018-12-26|1095.72
#2018-12-27|1105.25
#2018-12-28|1110.20
#2018-12-31|1118.94
#2019-01-01|1118.96
#2019-01-02|1112.25
#2019-01-03|1099.58
#2019-01-04|1128.59
#2019-01-07|1142.27
#2019-01-08|1150.23
#2019-01-09|1164.34
#2019-01-10|1167.24
#2019-01-11|1164.63
#2019-01-14|1159.03
#2019-01-15|1160.52
#2019-01-16|1161.52
#2019-01-17|1170.66
#2019-01-18|1185.25
#2019-01-21|1185.95
#2019-01-22|1171.13
#2019-01-23|1165.69
#2019-01-24|1166.03
#2019-01-25|1193.17
#2019-01-28|1191.30
#2019-01-29|1201.45
#2019-01-30|1217.00
#2019-01-31|1219.23
#2019-02-01|1218.71
#2019-02-04|1219.21
#2019-02-05|1228.12
#2019-02-06|1225.04
#2019-02-07|1205.33
#2019-02-08|1190.74
#2019-02-11|1191.36
#2019-02-12|1208.00
#2019-02-13|1215.08
#2019-02-14|1212.93
#2019-02-15|1223.79
#2019-02-18|1233.28
#2019-02-19|1240.26
#2019-02-20|1260.53
#2019-02-21|1251.49
#2019-02-22|1256.95
#2019-02-25|1262.07
#2019-02-26|1261.81
#2019-02-27|1260.04
#2019-02-28|1244.84
#2019-03-01|1245.56
#2019-03-04|1248.56
#2019-03-05|1242.07
#2019-03-06|1242.71
#2019-03-07|1230.43
#2019-03-08|1220.23
#2019-03-11|1232.95
#2019-03-12|1242.74
#2019-03-13|1249.65
#2019-03-14|1240.30
#2019-03-15|1244.56
#2019-03-18|1251.81
#2019-03-19|1256.62
#2019-03-20|1249.60
#2019-03-21|1260.05
#2019-03-22|1238.73
#2019-03-25|1231.51
#2019-03-26|1240.99
#2019-03-27|1239.28
#2019-03-28|1238.51
#2019-03-29|1245.89
#2019-04-01|1269.25
#2019-04-02|1270.23
#2019-04-03|1290.36
#2019-04-04|1290.36
#2019-04-05|1296.78
#2019-04-08|1301.21
#2019-04-09|1295.56
#2019-04-10|1297.69
#2019-04-11|1291.50
#2019-04-12|1301.43
#2019-04-15|1302.40
#2019-04-16|1302.95
#2019-04-17|1298.89
#2019-04-18|1293.25
#2019-04-19|1293.73
#2019-04-22|1287.45
#2019-04-23|1285.92
#2019-04-24|1272.61
#2019-04-25|1262.56
#2019-04-26|1264.68
#2019-04-29|1262.46
#2019-04-30|1259.76
#2019-05-01|1251.59
#2019-05-02|1237.05
#2019-05-03|1248.44
#2019-05-06|1237.75
#2019-05-07|1219.05
#2019-05-08|1212.10
#2019-05-09|1196.04
#2019-05-10|1199.23
#2019-05-13|1178.77
#2019-05-14|1186.48
#2019-05-15|1188.67
#2019-05-16|1195.58
#2019-05-17|1192.42
#2019-05-20|1181.46
#2019-05-21|1186.26
#2019-05-22|1179.13
#2019-05-23|1161.88
#2019-05-24|1169.27
#2019-05-27|1171.93
#2019-05-28|1171.02
#2019-05-29|1160.06
#2019-05-30|1159.50
#2019-05-31|1155.02
#2019-06-03|1172.86
#2019-06-04|1193.70
#2019-06-05|1199.10
#2019-06-06|1199.14
#2019-06-07|1209.99
#2019-06-10|1213.50
#2019-06-11|1228.45
#2019-06-12|1233.10
#2019-06-13|1234.90
#2019-06-14|1231.25
#2019-06-17|1222.67
#2019-06-18|1235.76
#2019-06-19|1243.13
#2019-06-20|1261.09
#2019-06-21|1262.35
#2019-06-24|1269.03
#2019-06-25|1269.90
#2019-06-26|1267.42
#2019-06-27|1275.64
#2019-06-28|1285.09
#2019-07-01|1289.26
#2019-07-02|1287.02
#2019-07-03|1287.44
#2019-07-04|1286.81
#2019-07-05|1270.87
#2019-07-08|1262.15
#2019-07-09|1247.00
#2019-07-10|1248.49
#2019-07-11|1249.59
#2019-07-12|1258.64
#2019-07-15|1263.86
#2019-07-16|1266.86
#2019-07-17|1264.69
#2019-07-18|1258.38
#2019-07-19|1270.80
#2019-07-22|1273.47
#2019-07-23|1285.00
#2019-07-24|1285.30
#2019-07-25|1273.56
#2019-07-26|1266.69
#2019-07-29|1264.26
#2019-07-30|1266.72
#2019-07-31|1258.22
#2019-08-01|1242.19
#2019-08-02|1212.32
#2019-08-05|1187.77
#2019-08-06|1184.99
#2019-08-07|1188.52
#2019-08-08|1212.58
#2019-08-09|1202.20
#2019-08-12|1190.72
#2019-08-13|1193.37
#2019-08-14|1175.95
#2019-08-15|1166.03
#2019-08-16|1170.67
#2019-08-19|1181.20
#2019-08-20|1177.77
#2019-08-21|1179.55
#2019-08-22|1174.56
#2019-08-23|1167.17
#2019-08-26|1162.49
#2019-08-27|1169.46
#2019-08-28|1175.75
#2019-08-29|1183.66
#2019-08-30|1199.28
#2019-09-02|1195.71
#2019-09-03|1193.86
#2019-09-04|1209.40
#2019-09-05|1220.72
#2019-09-06|1223.73
#2019-09-09|1225.21
#2019-09-10|1237.83
#2019-09-11|1250.73
#2019-09-12|1256.03
#2019-09-13|1269.46
#2019-09-16|1261.14
#2019-09-17|1257.36
#2019-09-18|1253.97
#2019-09-19|1255.00
#2019-09-20|1254.13
#2019-09-23|1248.75
#2019-09-24|1241.18
#2019-09-25|1233.61
#2019-09-26|1229.92
#2019-09-27|1231.47
#2019-09-30|1228.51
#2019-10-01|1218.01
#2019-10-02|1199.52
#2019-10-03|1195.62
#2019-10-04|1202.28
#2019-10-07|1202.96
#2019-10-08|1194.46
#2019-10-09|1195.99
#2019-10-10|1209.36
#2019-10-11|1234.74
#2019-10-14|1226.92
#2019-10-15|1230.15
#2019-10-16|1230.38
#2019-10-17|1232.43
#2019-10-18|1235.69
#2019-10-21|1239.13
#2019-10-22|1237.72
#2019-10-23|1243.55
#2019-10-24|1251.36
#2019-10-25|1260.30
#2019-10-28|1262.09
#2019-10-29|1270.43
#2019-10-30|1261.81
#2019-10-31|1260.71
#2019-11-01|1276.33
#2019-11-04|1291.05
#2019-11-05|1300.11
#2019-11-06|1301.21
#2019-11-07|1303.76
#2019-11-08|1300.16
#2019-11-11|1294.38
#2019-11-12|1296.51
#2019-11-13|1287.62
#2019-11-14|1281.91
#2019-11-15|1293.07
#2019-11-18|1290.42
#2019-11-19|1288.80
#2019-11-20|1278.24
#2019-11-21|1269.53
#2019-11-22|1274.36
#2019-11-25|1282.36
#2019-11-26|1286.47
#2019-11-27|1287.39
#2019-11-28|1287.99
#2019-11-29|1280.52
#2019-12-02|1281.47
#2019-12-03|1272.71
#2019-12-04|1275.05
#2019-12-05|1277.76
#2019-12-06|1285.81
#2019-12-09|1291.26
#2019-12-10|1288.32
#2019-12-11|1296.55
#2019-12-12|1308.89
#2019-12-13|1317.40
#2019-12-16|1323.56
#2019-12-17|1321.61
#2019-12-18|1317.76
#2019-12-19|1320.14
#2019-12-20|1320.36
#2019-12-23|1322.42
#2019-12-24|1327.82
#2019-12-25|1326.22
#2019-12-26|1330.11
#2019-12-27|1336.04
#2019-12-30|1335.26
#2019-12-31|1339.32
#2020-01-01|1339.34
#2020-01-02|1337.52
#2020-01-03|1324.87
#2020-01-06|1315.33
#2020-01-07|1316.30
#2020-01-08|1305.89
#2020-01-09|1305.04
#2020-01-10|1305.89
#2020-01-13|1310.20
#2020-01-14|1315.33
#2020-01-15|1315.77
#2020-01-16|1317.03
#2020-01-17|1325.08
#2020-01-20|1330.31
#2020-01-21|1321.31
#2020-01-22|1318.49
#2020-01-23|1303.16
#2020-01-24|1301.68
#2020-01-27|1271.97
#2020-01-28|1268.00
#2020-01-29|1276.16
#2020-01-30|1266.84
#2020-01-31|1258.24
#2020-02-03|1254.57
#2020-02-04|1271.32
#2020-02-05|1289.47
#2020-02-06|1298.09
#2020-02-07|1278.95
#2020-02-10|1275.83
#2020-02-11|1289.01
#2020-02-12|1295.77
#2020-02-13|1289.87
#2020-02-14|1283.53
#2020-02-17|1282.19
#2020-02-18|1275.74
#2020-02-19|1279.26
#2020-02-20|1278.26
#2020-02-21|1277.40
#2020-02-24|1247.09
#2020-02-25|1214.18
#2020-02-26|1203.24
#2020-02-27|1164.74
#2020-02-28|1126.17
#2020-03-02|1149.27
#2020-03-03|1160.49
#2020-03-04|1177.21
#2020-03-05|1169.52
#2020-03-06|1141.65
#2020-03-09|1048.36
#2020-03-10|1059.51
#2020-03-11|1022.68
#2020-03-12| 915.97
#2020-03-13| 926.85
#2020-03-16| 879.18
#2020-03-17| 918.28
#2020-03-18| 860.38
#2020-03-19| 865.77
#2020-03-20| 856.67
#2020-03-23| 835.96
#2020-03-24| 920.81
#2020-03-25| 955.13
#2020-03-26| 976.51
#2020-03-27| 954.09
#2020-03-30| 972.05
#2020-03-31| 967.12
#2020-04-01| 944.96
#2020-04-02| 951.37
#2020-04-03| 940.39
#2020-04-06| 986.34
#2020-04-07|1013.55
#2020-04-08|1027.08
#2020-04-09|1064.16
#2020-04-10|1067.33
#2020-04-13|1065.01
#2020-04-14|1085.79
#2020-04-15|1046.87
#2020-04-16|1042.43
#2020-04-17|1071.24
#2020-04-20|1066.43
#2020-04-21|1036.16
#2020-04-22|1054.85
#2020-04-23|1078.13
#2020-04-24|1079.50
#2020-04-27|1103.16
#2020-04-28|1116.64
#2020-04-29|1141.87
#2020-04-30|1123.79
#2020-05-01|1101.92
#2020-05-04|1093.57
#2020-05-05|1107.66
#2020-05-06|1096.99
#2020-05-07|1113.30
#2020-05-08|1137.70
#2020-05-11|1122.85
#2020-05-12|1113.54
#2020-05-13|1097.05
#2020-05-14|1092.56
#2020-05-15|1112.12
#2020-05-18|1155.97
#2020-05-19|1167.41
#2020-05-20|1178.40
#2020-05-21|1165.17
#2020-05-22|1158.93
#2020-05-25|1166.54
#2020-05-26|1187.97
#2020-05-27|1189.85
#2020-05-28|1206.40
#2020-05-29|1199.83
#2020-06-01|1220.79
#2020-06-02|1236.80
#2020-06-03|1255.34
#2020-06-04|1261.30
#2020-06-05|1278.32
#2020-06-08|1288.83
#2020-06-09|1284.76
#2020-06-10|1285.63
#2020-06-11|1225.50
#2020-06-12|1221.55
#2020-06-15|1214.97
#2020-06-16|1244.14
#2020-06-17|1240.88
#2020-06-18|1233.14
#2020-06-19|1233.45
#2020-06-22|1242.75
#2020-06-23|1258.29
#2020-06-24|1230.13
#2020-06-25|1226.94
#2020-06-26|1223.42
#2020-06-29|1231.71
#2020-06-30|1248.48
#2020-07-01|1246.93
#2020-07-02|1256.82
#2020-07-03|1255.62
#2020-07-06|1276.24
#2020-07-07|1278.99
#2020-07-08|1277.78
#2020-07-09|1275.66
#2020-07-10|1281.78
#2020-07-13|1297.39
#2020-07-14|1308.24
#2020-07-15|1331.54
#2020-07-16|1325.70
#2020-07-17|1332.16
#2020-07-20|1340.74
#2020-07-21|1352.44
#2020-07-22|1359.87
#2020-07-23|1358.39
#2020-07-24|1357.33
#2020-07-27|1385.33
#2020-07-28|1373.48
#2020-07-29|1367.71
#2020-07-30|1345.43
#2020-07-31|1338.68
#2020-08-03|1348.83
#2020-08-04|1367.09
#2020-08-05|1399.59
#2020-08-06|1395.72
#2020-08-07|1383.85
#2020-08-10|1393.00
#2020-08-11|1390.24
#2020-08-12|1400.14
#2020-08-13|1402.30
#2020-08-14|1395.34
#2020-08-17|1413.43
#2020-08-18|1413.87
#2020-08-19|1406.37
#2020-08-20|1388.17
#2020-08-21|1380.59
#2020-08-24|1400.47
#2020-08-25|1396.01
#2020-08-26|1411.81
#2020-08-27|1400.51
#2020-08-28|1415.73
#2020-08-31|1414.88
#2020-09-01|1425.21
#2020-09-02|1437.05
#2020-09-03|1417.41
#2020-09-04|1411.38
#2020-09-07|1424.28
#2020-09-08|1412.99
#2020-09-09|1433.44
#2020-09-10|1430.77
#2020-09-11|1436.80
#2020-09-14|1459.92
#2020-09-15|1465.40
#2020-09-16|1470.38
#2020-09-17|1460.80
#2020-09-18|1461.41
#2020-09-21|1408.84
#2020-09-22|1401.54
#2020-09-23|1376.61
#2020-09-24|1368.46
#2020-09-25|1370.41
#2020-09-28|1390.99
#2020-09-29|1395.54
#2020-09-30|1390.23
#2020-10-01|1392.50
#2020-10-02|1391.71
#2020-10-05|1418.02
#2020-10-06|1405.98
#2020-10-07|1420.06
#2020-10-08|1432.18
#2020-10-09|1448.14
#2020-10-12|1450.39
#2020-10-13|1437.03
#2020-10-14|1441.19
#2020-10-15|1426.29
#2020-10-16|1429.13
#2020-10-19|1426.27
#2020-10-20|1423.17
#2020-10-21|1434.05
#2020-10-22|1427.92
#2020-10-23|1431.19
#2020-10-26|1410.13
#2020-10-27|1401.93
#2020-10-28|1357.28
#2020-10-29|1356.62
#2020-10-30|1354.30
#2020-11-02|1379.84
#2020-11-03|1411.41
#2020-11-04|1401.47
#2020-11-05|1444.74
#2020-11-06|1461.71
#2020-11-09|1480.29
#2020-11-10|1484.12
#2020-11-11|1477.01
#2020-11-12|1464.71
#2020-11-13|1473.14
#2020-11-16|1499.35
#2020-11-17|1499.11
#2020-11-18|1495.48
#2020-11-19|1484.79
#2020-11-20|1494.07
#2020-11-23|1499.06
#2020-11-24|1532.50
#2020-11-25|1533.29
#2020-11-26|1536.91
#2020-11-27|1547.17
#2020-11-30|1530.01
#2020-12-01|1558.42
#2020-12-02|1567.13
#2020-12-03|1584.89
#2020-12-04|1603.66
#2020-12-07|1605.35
#2020-12-08|1607.74
#2020-12-09|1613.82
#2020-12-10|1611.91
#2020-12-11|1605.64
#2020-12-14|1596.31
#2020-12-15|1613.02
#2020-12-16|1625.43
#2020-12-17|1646.11
#2020-12-18|1639.36
#2020-12-21|1630.52
#2020-12-22|1610.26
#2020-12-23|1623.43
#2020-12-24|1630.77
#2020-12-25|1633.22
#2020-12-28|1633.59
#2020-12-29|1642.71
#2020-12-30|1656.39
#2020-12-31|1647.77
#2021-01-01|1647.77
#2021-01-04|1679.51
#2021-01-05|1698.59
#2021-01-06|1734.02
#2021-01-07|1764.99
#2021-01-08|1759.81
#2021-01-11|1734.90
#2021-01-12|1745.64
#2021-01-13|1741.63
#2021-01-14|1747.83
#2021-01-15|1712.55
#2021-01-18|1706.75
#2021-01-19|1717.11
#2021-01-20|1735.88
#2021-01-21|1736.77
#2021-01-22|1721.46
#2021-01-25|1712.70
#2021-01-26|1706.69
#2021-01-27|1661.49
#2021-01-28|1669.44
#2021-01-29|1642.42
#2021-02-01|1671.84
#2021-02-02|1675.00
#2021-02-03|1683.55
#2021-02-04|1673.20
#2021-02-05|1690.91
#2021-02-08|1722.21
#2021-02-09|1721.29
#2021-02-10|1728.15
#2021-02-11|1729.34
#2021-02-12|1732.38
#2021-02-15|1754.69
#2021-02-16|1760.51
#2021-02-17|1747.27
#2021-02-18|1733.57
#2021-02-19|1758.96
#2021-02-22|1781.35
#2021-02-23|1777.71
#2021-02-24|1779.67
#2021-02-25|1777.40
#2021-02-26|1716.32
#2021-03-01|1745.52
#2021-03-02|1756.25
#2021-03-03|1764.07
#2021-03-04|1732.37
#2021-03-05|1732.82
#2021-03-08|1752.63
#2021-03-09|1754.02
#2021-03-10|1758.79
#2021-03-11|1785.59
#2021-03-12|1793.98
#2021-03-15|1790.19
#2021-03-16|1778.85
#2021-03-17|1777.40
#2021-03-18|1789.85
#2021-03-19|1772.05
#2021-03-22|1764.31
#2021-03-23|1730.64
#2021-03-24|1724.06
#2021-03-25|1727.31
#2021-03-26|1764.16
#2021-03-29|1762.81
#2021-03-30|1760.93
#2021-03-31|1760.05
#2021-04-01|1776.94
#2021-04-02|1779.58
#2021-04-05|1794.16
#2021-04-06|1806.85
#2021-04-07|1803.83
#2021-04-08|1812.54
#2021-04-09|1813.32
#2021-04-12|1802.43
#2021-04-13|1808.18
#2021-04-14|1831.63
#2021-04-15|1856.91
#2021-04-16|1871.65
#2021-04-19|1874.73
#2021-04-20|1852.20
#2021-04-21|1858.30
#2021-04-22|1852.13
#2021-04-23|1866.53
#2021-04-26|1891.25
#2021-04-27|1881.41
#2021-04-28|1879.74
#2021-04-29|1879.44
#2021-04-30|1852.28
#2021-05-03|1873.43
#2021-05-04|1877.76
#2021-05-05|1913.39
#2021-05-06|1940.80
#2021-05-07|1969.73
#2021-05-10|1988.67
#2021-05-11|1973.26
#2021-05-12|1932.50
#2021-05-13|1920.70
#2021-05-14|1934.01
#2021-05-17|1953.04
#2021-05-18|1961.60
#2021-05-19|1917.89
#2021-05-20|1919.91
#2021-05-21|1916.55
#2021-05-24|1922.46
#2021-05-25|1916.65
#2021-05-26|1913.74
#2021-05-27|1923.98
#2021-05-28|1937.09
#2021-05-31|1933.61
#2021-06-01|1964.23
#2021-06-02|1963.56
#2021-06-03|1943.22
#2021-06-04|1956.23
#2021-06-07|1945.79
#2021-06-08|1943.40
#2021-06-09|1930.22
#2021-06-10|1930.41
#2021-06-11|1939.57
#2021-06-14|1928.11
#2021-06-15|1915.96
#2021-06-16|1905.43
#2021-06-17|1847.30
#2021-06-18|1810.44
#2021-06-21|1824.51
#2021-06-22|1843.65
#2021-06-23|1848.37
#2021-06-24|1857.44
#2021-06-25|1866.80
#2021-06-28|1854.57
#2021-06-29|1850.77
#2021-06-30|1850.47
#2021-07-01|1854.51
#2021-07-02|1861.18
#2021-07-05|1870.41
#2021-07-06|1847.12
#2021-07-07|1856.32
#2021-07-08|1833.87
#2021-07-09|1865.15
#2021-07-12|1880.77
#2021-07-13|1875.49
#2021-07-14|1875.57
#2021-07-15|1876.18
#2021-07-16|1847.06
#2021-07-19|1801.09
#2021-07-20|1806.31
#2021-07-21|1836.32
#2021-07-22|1843.84
#2021-07-23|1850.69
#2021-07-26|1879.66
#2021-07-27|1887.24
#2021-07-28|1888.41
#2021-07-29|1923.24
#2021-07-30|1909.67
#2021-08-02|1915.92
#2021-08-03|1921.42
#2021-08-04|1913.41
#2021-08-05|1901.55
#2021-08-06|1894.48
#2021-08-09|1887.41
#2021-08-10|1904.05
#2021-08-11|1924.44
#2021-08-12|1922.83
#2021-08-13|1933.38
#2021-08-16|1910.55
#2021-08-17|1881.29
#2021-08-18|1860.63
#2021-08-19|1810.23
#2021-08-20|1803.72
#2021-08-23|1834.67
#2021-08-24|1859.11
#2021-08-25|1861.95
#2021-08-26|1847.39
#2021-08-27|1873.60
#2021-08-30|1885.61
#2021-08-31|1882.07
#2021-09-01|1878.47
#2021-09-02|1890.64
#2021-09-03|1905.67
#2021-09-06|1910.42
#2021-09-07|1901.18
#2021-09-08|1883.49
#2021-09-09|1880.37
#2021-09-10|1890.40
#2021-09-13|1895.73
#2021-09-14|1887.28
#2021-09-15|1890.01
#2021-09-16|1863.30
#2021-09-17|1819.76
#2021-09-20|1780.95
#2021-09-21|1775.75
#2021-09-22|1794.23
#2021-09-23|1809.39
#2021-09-24|1799.10
#2021-09-27|1807.38
#2021-09-28|1783.47
#2021-09-29|1769.45
#2021-09-30|1772.10
#2021-10-01|1764.44
#2021-10-04|1765.00
#2021-10-05|1767.95
#2021-10-06|1751.56
#2021-10-07|1778.61
#2021-10-08|1783.80
#2021-10-11|1802.05
#2021-10-12|1805.72
#2021-10-13|1816.31
#2021-10-14|1853.35
#2021-10-15|1868.26
#2021-10-18|1866.20
#2021-10-19|1870.75
#2021-10-20|1870.79
#2021-10-21|1853.54
#2021-10-22|1851.48
#2021-10-25|1873.00
#2021-10-26|1873.33
#2021-10-27|1852.28
#2021-10-28|1859.24
#2021-10-29|1841.70
#2021-11-01|1856.32
#2021-11-02|1836.23
#2021-11-03|1850.28
#2021-11-04|1845.33
#2021-11-05|1851.04
#2021-11-08|1869.76
#2021-11-09|1865.99
#2021-11-10|1851.53
#2021-11-11|1879.10
#2021-11-12|1892.91
#2021-11-15|1885.22
#2021-11-16|1867.29
#2021-11-17|1860.73
#2021-11-18|1853.73
#2021-11-19|1852.07
#2021-11-22|1893.10
#2021-11-23|1852.85
#2021-11-24|1840.67
#2021-11-25|1844.12
#2021-11-26|1799.34
#2021-11-29|1799.02
#2021-11-30|1772.88
#2021-12-01|1781.99
#2021-12-02|1780.75
#2021-12-03|1772.61
#2021-12-06|1791.16
#2021-12-07|1834.10
#2021-12-08|1845.30
#2021-12-09|1830.05
#2021-12-10|1827.57
#2021-12-13|1819.39
#2021-12-14|1816.05
#2021-12-15|1805.36
#2021-12-16|1837.58
#2021-12-17|1829.64
#2021-12-20|1794.72
#2021-12-21|1820.44
#2021-12-22|1834.35
#2021-12-23|1852.41
#2021-12-24|1854.22
#2021-12-27|1862.85
#2021-12-28|1870.32
#2021-12-29|1878.45
#2021-12-30|1875.80
#2021-12-31|1882.46
#2022-01-03|1873.12
#2022-01-04|1902.57
#2022-01-05|1909.10
#2022-01-06|1877.31
#2022-01-07|1895.50
#2022-01-10|1885.99
#2022-01-11|1903.16
#2022-01-12|1947.54
#2022-01-13|1955.75
#2022-01-14|1934.29
#2022-01-17|1932.38
#2022-01-18|1910.92
#2022-01-19|1920.24
#2022-01-20|1921.12
#2022-01-21|1867.37
#2022-01-24|1826.89
#2022-01-25|1816.58
#2022-01-26|1819.99
#2022-01-27|1795.32
#2022-01-28|1792.71
#2022-01-31|1805.42
#2022-02-01|1830.92
#2022-02-02|1852.46
#2022-02-03|1843.65
#2022-02-04|1831.30
#2022-02-07|1841.15
#2022-02-08|1863.02
#2022-02-09|1890.19
#2022-02-10|1895.70
#2022-02-11|1889.82
#2022-02-14|1866.46
#2022-02-15|1876.48
#2022-02-16|1901.52
#2022-02-17|1891.74
#2022-02-18|1880.05
#2022-02-21|1871.00
#2022-02-22|1855.27
#2022-02-23|1852.40
#2022-02-24|1812.46
#2022-02-25|1870.92
#2022-02-28|1889.93
#2022-03-01|1882.33
#2022-03-02|1902.32
#2022-03-03|1918.54
#2022-03-04|1895.92
#2022-03-07|1869.26
#2022-03-08|1836.18
#2022-03-09|1868.77
#2022-03-10|1894.98
#2022-03-11|1885.27
#2022-03-14|1860.49
#2022-03-15|1842.04
#2022-03-16|1872.14
#2022-03-17|1919.84
#2022-03-18|1929.78
#2022-03-21|1961.67
#2022-03-22|1972.18
#2022-03-23|1986.75
#2022-03-24|2002.36
#2022-03-25|2013.89
#2022-03-28|1993.54
#2022-03-29|2005.41
#2022-03-30|2019.24
#2022-03-31|2012.13
#2022-04-01|2026.45
#2022-04-04|2031.60
#2022-04-05|2016.02
#2022-04-06|1983.96
#2022-04-07|1979.51
#2022-04-08|1997.92
#2022-04-11|1985.91
#2022-04-12|1991.08
#2022-04-13|2012.52
#2022-04-14|2020.98
#2022-04-15|2018.27
#2022-04-18|2015.30
#2022-04-19|2021.80
#2022-04-20|2025.21
#2022-04-21|1985.39
#2022-04-22|1914.88
#2022-04-25|1868.61
#2022-04-26|1833.05
#2022-04-27|1842.17
#2022-04-28|1866.42
#2022-04-29|1870.42
#2022-05-02|1852.55
#2022-05-03|1864.23
#2022-05-04|1883.91
#2022-05-05|1853.80
#2022-05-06|1833.72
#2022-05-09|1759.06
#2022-05-10|1747.72
#2022-05-11|1764.80
#2022-05-12|1726.29
#2022-05-13|1757.20
#2022-05-16|1762.73
#2022-05-17|1814.58
#2022-05-18|1795.26
#2022-05-19|1802.32
#2022-05-20|1809.16
#2022-05-23|1839.51
#2022-05-24|1831.77
#2022-05-25|1839.84
#2022-05-26|1852.59
#2022-05-27|1886.78
#2022-05-30|1908.17
#2022-05-31|1886.67
#2022-06-01|1875.29
#2022-06-02|1905.90
#2022-06-03|1900.62
#2022-06-06|1911.20
#2022-06-07|1914.96
#2022-06-08|1900.86
#2022-06-09|1855.18
#2022-06-10|1808.23
#2022-06-13|1738.58
#2022-06-14|1707.50
#2022-06-15|1712.77
#2022-06-16|1683.68
#2022-06-17|1649.74
#2022-06-20|1640.19
#2022-06-21|1662.49
#2022-06-22|1625.34
#2022-06-23|1583.18
#2022-06-24|1620.18
#2022-06-27|1639.76
#2022-06-28|1638.31
#2022-06-29|1611.77
#2022-06-30|1576.50
#2022-07-01|1559.59
#2022-07-04|1574.10
#2022-07-05|1526.66
#2022-07-06|1513.58
#2022-07-07|1554.57
#2022-07-08|1555.57
#2022-07-11|1525.61
#2022-07-12|1512.36
#2022-07-13|1511.02
#2022-07-14|1475.34
#2022-07-15|1488.50
#2022-07-18|1517.97
#2022-07-19|1547.70
#2022-07-20|1556.42
#2022-07-21|1560.64
#2022-07-22|1559.51
#2022-07-25|1561.21
#2022-07-26|1561.96
#2022-07-27|1570.73
#2022-07-28|1607.55
#2022-07-29|1637.55
#2022-08-01|1643.82
#2022-08-02|1617.87
#2022-08-03|1607.70
#2022-08-04|1622.87
#2022-08-05|1631.35
#2022-08-08|1657.25
#2022-08-09|1651.82
#2022-08-10|1689.72
#2022-08-11|1698.15
#2022-08-12|1708.07
#2022-08-15|1699.02
#2022-08-16|1711.72
#2022-08-17|1687.96
#2022-08-18|1694.63
#2022-08-19|1663.94
#2022-08-22|1644.34
#2022-08-23|1667.68
#2022-08-24|1672.62
#2022-08-25|1697.65
#2022-08-26|1673.80
#2022-08-29|1648.93
#2022-08-30|1622.38
#2022-08-31|1607.60
#2022-09-01|1563.65
#2022-09-02|1578.27
#2022-09-05|1573.56
#2022-09-06|1570.54
#2022-09-07|1572.30
#2022-09-08|1598.09
#2022-09-09|1643.56
#2022-09-12|1667.87
#2022-09-13|1627.23
#2022-09-14|1599.94
#2022-09-15|1577.67
#2022-09-16|1554.69
#2022-09-19|1568.71
#2022-09-20|1555.77
#2022-09-21|1534.80
#2022-09-22|1520.32
#2022-09-23|1472.53
#2022-09-26|1430.15
#2022-09-27|1441.46
#2022-09-28|1460.98
#2022-09-29|1461.76
#2022-09-30|1468.09
#2022-10-03|1504.89
#2022-10-04|1562.47
#2022-10-05|1546.56
#2022-10-06|1542.55
#2022-10-07|1509.27
#2022-10-10|1507.28
#2022-10-11|1487.45
#2022-10-12|1477.99
#2022-10-13|1488.71
#2022-10-14|1472.06
#2022-10-17|1494.02
#2022-10-18|1512.62
#2022-10-19|1497.93
#2022-10-20|1500.82
#2022-10-21|1518.44
#2022-10-24|1530.32
#2022-10-25|1554.77
#2022-10-26|1579.31
#2022-10-27|1576.75
#2022-10-28|1551.45
#2022-10-31|1543.25
#2022-11-01|1565.94
#2022-11-02|1538.26
#2022-11-03|1509.63
#2022-11-04|1577.60
#2022-11-07|1605.61
#2022-11-08|1640.92
#2022-11-09|1620.32
#2022-11-10|1684.28
#2022-11-11|1736.88
#2022-11-14|1743.86
#2022-11-15|1746.12
#2022-11-16|1729.22
#2022-11-17|1700.22
#2022-11-18|1711.54
#2022-11-21|1689.80
#2022-11-22|1729.00
#2022-11-23|1750.30
#2022-11-24|1770.60
#2022-11-25|1759.64
#2022-11-28|1727.15
#2022-11-29|1744.78
#2022-11-30|1764.70
#2022-12-01|1800.12
#2022-12-02|1799.24
#2022-12-05|1787.24
#2022-12-06|1770.00
#2022-12-07|1765.67
#2022-12-08|1770.28
#2022-12-09|1772.34
#2022-12-12|1759.10
#2022-12-13|1787.89
#2022-12-14|1782.58
#2022-12-15|1730.33
#2022-12-16|1716.89
#2022-12-19|1706.24
#2022-12-20|1719.54
#2022-12-21|1742.95
#2022-12-22|1726.04
#2022-12-23|1731.49
#2022-12-26|1734.65
#2022-12-27|1739.53
#2022-12-28|1726.60
#2022-12-29|1732.08
#2022-12-30|1724.00
#2023-01-02|1730.33
#2023-01-03|1729.53
#2023-01-04|1752.36
#2023-01-05|1745.39
#2023-01-06|1801.16
#2023-01-09|1831.15
#2023-01-10|1833.22
#2023-01-11|1851.86
#2023-01-12|1879.36
#2023-01-13|1890.61
#2023-01-16|1885.50
#2023-01-17|1879.13
#2023-01-18|1886.21
#2023-01-19|1866.23
#2023-01-20|1893.01
#2023-01-23|1905.46
#2023-01-24|1914.00
#2023-01-25|1923.45
#2023-01-26|1932.92
#2023-01-27|1934.42
#2023-01-30|1924.36
#2023-01-31|1930.51
#2023-02-01|1948.03
#2023-02-02|1948.31
#2023-02-03|1915.37
#2023-02-06|1882.18
#2023-02-07|1892.26
#2023-02-08|1888.31
#2023-02-09|1880.18
#2023-02-10|1859.79
#2023-02-13|1866.37
#2023-02-14|1871.57
#2023-02-15|1862.21
#2023-02-16|1871.84
#2023-02-17|1853.35
#2023-02-20|1869.25
#2023-02-21|1851.77
#2023-02-22|1832.79
#2023-02-23|1819.94
#2023-02-24|1792.06
#2023-02-27|1803.11
#2023-02-28|1813.64
#2023-03-01|1841.33
#2023-03-02|1856.06
#2023-03-03|1882.52
#2023-03-06|1864.86
#2023-03-07|1825.42
#2023-03-08|1823.80
#2023-03-09|1809.14
#2023-03-10|1786.05
#2023-03-13|1783.81
#2023-03-14|1783.29
#2023-03-15|1736.81
#2023-03-16|1737.01
#2023-03-17|1737.39
#2023-03-20|1758.29
#2023-03-21|1765.69
#2023-03-22|1766.24
#2023-03-23|1776.00
#2023-03-24|1764.62
#2023-03-27|1772.95
#2023-03-28|1796.31
#2023-03-29|1814.02
#2023-03-30|1835.20
#2023-03-31|1855.86
#2023-04-03|1865.83
#2023-04-04|1854.02
#2023-04-05|1836.69
#2023-04-06|1827.38
#2023-04-07|1830.67
#2023-04-10|1831.02
#2023-04-11|1866.55
#2023-04-12|1876.31
#2023-04-13|1895.22
#2023-04-14|1891.12
#2023-04-17|1889.86
#2023-04-18|1903.32
#2023-04-19|1894.03
#2023-04-20|1885.56
#2023-04-21|1853.41
#2023-04-24|1854.73
#2023-04-25|1821.16
#2023-04-26|1811.40
#2023-04-27|1823.13
#2023-04-28|1831.24
#2023-05-01|1829.55
#2023-05-02|1820.27
#2023-05-03|1822.36
#2023-05-04|1816.46
#2023-05-05|1842.24
#2023-05-08|1848.19
#2023-05-09|1839.82
#2023-05-10|1831.06
#2023-05-11|1800.46
#2023-05-12|1792.73
#2023-05-15|1809.04
#2023-05-16|1789.95
#2023-05-17|1785.74
#2023-05-18|1787.67
#2023-05-19|1792.93
#2023-05-22|1791.81
#2023-05-23|1777.41
#2023-05-24|1742.46
#2023-05-25|1722.55
#2023-05-26|1732.17
#2023-05-29|1739.62
#2023-05-30|1727.07
#2023-05-31|1698.30
#2023-06-01|1725.06
#2023-06-02|1776.60
#2023-06-05|1780.21
#2023-06-06|1791.79
#2023-06-07|1799.67
#2023-06-08|1804.76
#2023-06-09|1802.63
#2023-06-12|1804.98
#2023-06-13|1833.27
#2023-06-14|1848.79
#2023-06-15|1855.38
#2023-06-16|1864.54
#2023-06-19|1846.04
#2023-06-20|1822.25
#2023-06-21|1817.47
#2023-06-22|1804.41
#2023-06-23|1778.02
#2023-06-26|1793.40
#2023-06-27|1804.78
#2023-06-28|1795.58
#2023-06-29|1801.06
#2023-06-30|1819.31
#2023-07-03|1842.44
#2023-07-04|1844.13
#2023-07-05|1821.05
#2023-07-06|1783.52
#2023-07-07|1803.92
#2023-07-10|1807.33
#2023-07-11|1827.48
#2023-07-12|1873.47
#2023-07-13|1902.58
#2023-07-14|1897.80
#2023-07-17|1885.83
#2023-07-18|1904.25
#2023-07-19|1896.36
#2023-07-20|1891.78
#2023-07-21|1880.10
#2023-07-24|1891.36
#2023-07-25|1929.17
#2023-07-26|1922.52
#2023-07-27|1899.67
#2023-07-28|1905.47
#2023-07-31|1926.45
#2023-08-01|1903.06
#2023-08-02|1859.67
#2023-08-03|1847.86
#2023-08-04|1856.63
#2023-08-07|1851.14
#2023-08-08|1829.91
#2023-08-09|1838.11
#2023-08-10|1843.93
#2023-08-11|1829.92
#2023-08-14|1810.53
#2023-08-15|1786.63
#2023-08-16|1762.62
#2023-08-17|1761.76
#2023-08-18|1755.81
#2023-08-21|1758.35
#2023-08-22|1769.89
#2023-08-23|1781.67
#2023-08-24|1777.58
#2023-08-25|1764.60
#2023-08-28|1785.88
#2023-08-29|1811.84
#2023-08-30|1829.23
#2023-08-31|1829.76
#2023-09-01|1834.00
#2023-09-04|1844.90
#2023-09-05|1817.90
#2023-09-06|1810.71
#2023-09-07|1789.51
#2023-09-08|1782.84
#2023-09-11|1797.83
#2023-09-12|1791.28
#2023-09-13|1781.22
#2023-09-14|1813.90
#2023-09-15|1827.79
#2023-09-18|1819.12
#2023-09-19|1814.11
#2023-09-20|1810.12
#2023-09-21|1770.82
#2023-09-22|1770.20
#2023-09-25|1759.04
#2023-09-26|1737.30
#2023-09-27|1730.22
#2023-09-28|1747.47
#2023-09-29|1752.95
#2023-10-02|1724.41
#2023-10-03|1700.74
#2023-10-04|1690.90
#2023-10-05|1693.37
#2023-10-06|1707.23
#2023-10-09|1712.02
#2023-10-10|1741.42
#2023-10-11|1749.85
#2023-10-12|1737.62
#2023-10-13|1728.48
#2023-10-16|1738.50
#2023-10-17|1750.86
#2023-10-18|1724.22
#2023-10-19|1703.88
#2023-10-20|1679.51
#2023-10-23|1660.68
#2023-10-24|1678.24
#2023-10-25|1670.03
#2023-10-26|1667.06
#2023-10-27|1683.50
#2023-10-30|1690.54
#2023-10-31|1681.03
#2023-11-01|1689.64
#2023-11-02|1723.77
#2023-11-03|1752.55
#2023-11-06|1762.85
#2023-11-07|1727.76
#2023-11-08|1712.72
#2023-11-09|1720.90
#2023-11-10|1717.02
#2023-11-13|1719.20
#2023-11-14|1771.95
#2023-11-15|1795.16
#2023-11-16|1787.97
#2023-11-17|1799.12
#2023-11-20|1807.64
#2023-11-21|1816.21
#2023-11-22|1809.13
#2023-11-23|1810.72
#2023-11-24|1819.42
#2023-11-27|1813.95
#2023-11-28|1827.30
#2023-11-29|1828.68
#2023-11-30|1834.71
#2023-12-01|1852.14
#2023-12-04|1836.69
#2023-12-05|1811.08
#2023-12-06|1820.57
#2023-12-07|1827.04
#2023-12-08|1824.92
#2023-12-11|1820.71
#2023-12-12|1820.87
#2023-12-13|1839.26
#2023-12-14|1892.47
#2023-12-15|1903.58
#2023-12-18|1906.62
#2023-12-19|1931.63
#2023-12-20|1924.86
#2023-12-21|1933.25
#2023-12-22|1944.54
#2023-12-25|1942.76
#2023-12-26|1946.40
#2023-12-27|1964.42
#2023-12-28|1966.14
#2023-12-29|1956.11
#2024-01-01|1956.13
#2024-01-02|1941.51
#2024-01-03|1905.91
#2024-01-04|1902.02
#2024-01-05|1902.26
#2024-01-08|1899.38
#2024-01-09|1879.44
#2024-01-10|1869.35
#2024-01-11|1864.25
#2024-01-12|1876.55
#2024-01-15|1869.79
#2024-01-16|1839.39
#2024-01-17|1806.38
#2024-01-18|1810.88
#2024-01-19|1812.76
#2024-01-22|1813.94
#2024-01-23|1820.34
#2024-01-24|1828.22
#2024-01-25|1837.62
#2024-01-26|1843.21
#2024-01-29|1847.27
#2024-01-30|1851.11
#2024-01-31|1851.90
#2024-02-01|1854.41
#2024-02-02|1843.64
#2024-02-05|1804.62
#2024-02-06|1818.81
#2024-02-07|1824.81
#2024-02-08|1817.02
#2024-02-09|1814.29
#2024-02-12|1823.65
#2024-02-13|1799.01
#2024-02-14|1799.69
#2024-02-15|1829.55
#2024-02-16|1848.69
#2024-02-19|1848.92
#2024-02-20|1847.84
#2024-02-21|1840.51
#2024-02-22|1850.25
#2024-02-23|1860.35
#2024-02-26|1849.39
#2024-02-27|1855.74
#2024-02-28|1850.57
#2024-02-29|1858.34
#2024-03-01|1877.94
#2024-03-04|1885.46
#2024-03-05|1878.86
#2024-03-06|1894.60
#2024-03-07|1922.66
#2024-03-08|1928.18
#2024-03-11|1919.72
#2024-03-12|1923.27
#2024-03-13|1940.39
#2024-03-14|1929.24
#2024-03-15|1929.10
#2024-03-18|1931.97
#2024-03-19|1933.78
#2024-03-20|1948.42
#2024-03-21|1968.47
#2024-03-22|1955.38
#2024-03-25|1956.15
#2024-03-26|1951.03
#2024-03-27|1972.51
#2024-03-28|1979.13
#2024-03-29|1980.14
#2024-04-01|1972.97
#2024-04-02|1981.18
#2024-04-03|1996.62
#2024-04-04|1998.24
#2024-04-05|1994.33
#2024-04-08|2001.38
#2024-04-09|2019.98
#2024-04-10|1998.82
#2024-04-11|1992.04
#2024-04-12|1975.14
#2024-04-15|1966.47
#2024-04-16|1933.35
#2024-04-17|1938.01
#2024-04-18|1949.54
#2024-04-19|1941.84
#2024-04-22|1939.95
#2024-04-23|1938.66
#2024-04-24|1943.60
#2024-04-25|1948.74
#2024-04-26|1952.97
#2024-04-29|1973.37
#2024-04-30|1948.22
#2024-05-01|1940.10
#2024-05-02|1941.29
#2024-05-03|1959.81
#2024-05-06|1973.66
#2024-05-07|1992.10
#2024-05-08|1978.13
#2024-05-09|1998.12
#2024-05-10|1998.96
#2024-05-13|1998.80
#2024-05-14|2006.83
#2024-05-15|2016.37
#2024-05-16|2018.39
#2024-05-17|2037.94
#2024-05-20|2054.76
#2024-05-21|2053.59
#2024-05-22|2022.64
#2024-05-23|2004.61
#2024-05-24|2009.35
#2024-05-27|2022.08
#2024-05-28|2020.90
#2024-05-29|1985.48
#2024-05-30|1991.18
#2024-05-31|2006.34
#2024-06-03|2006.29
#2024-06-04|1976.22
#2024-06-05|1975.78
#2024-06-06|1990.64
#2024-06-07|1970.29
#2024-06-10|1970.71
#2024-06-11|1953.08
#2024-06-12|1967.91
#2024-06-13|1943.17
#2024-06-14|1922.03
#2024-06-17|1915.67
#2024-06-18|1928.93
#2024-06-19|1933.17
#2024-06-20|1944.30
#2024-06-21|1931.48
#2024-06-24|1941.17
#2024-06-25|1933.29
#2024-06-26|1930.95
#2024-06-27|1928.98
#2024-06-28|1923.75
#2024-07-01|1915.43
#2024-07-02|1916.52
#2024-07-03|1950.35
#2024-07-04|1963.39
#2024-07-05|1959.63
#2024-07-08|1955.42
#2024-07-09|1946.19
#2024-07-10|1959.99
#2024-07-11|1992.27
#2024-07-12|2007.14
#2024-07-15|1998.01
#2024-07-16|2004.87
#2024-07-17|2007.57
#2024-07-18|1986.63
#2024-07-19|1962.54
#2024-07-22|1959.07
#2024-07-23|1951.65
#2024-07-24|1991.37
#2024-07-25|1974.31
#2024-07-26|1994.05
#2024-07-29|2000.01
#2024-07-30|1986.96
#2024-07-31|2021.88
#2024-08-01|1999.62
#2024-08-02|1953.83
#2024-08-05|1891.03
#2024-08-06|1912.23
#2024-08-07|1901.76
#2024-08-08|1908.03
#2024-08-09|1923.90
#2024-08-12|1927.02
#2024-08-13|1945.34
#2024-08-14|1943.79
#2024-08-15|1955.58
#2024-08-16|1978.62
#2024-08-19|1994.51
#2024-08-20|2004.23
#2024-08-21|2022.28
#2024-08-22|2011.36
#2024-08-23|2035.32
#2024-08-26|2047.81
#2024-08-27|2053.32
#2024-08-28|2034.49
#2024-08-29|2036.27
#2024-08-30|2045.25
#2024-09-02|2040.51
#2024-09-03|1994.51
#2024-09-04|1970.52
#2024-09-05|1962.13
#2024-09-06|1934.99
#2024-09-09|1937.20
#2024-09-10|1935.04
#2024-09-11|1943.57
#2024-09-12|1987.26
#2024-09-13|2019.88
#2024-09-16|2029.03
#2024-09-17|2035.19
#2024-09-18|2026.41
#2024-09-19|2067.76
#2024-09-20|2055.93
#2024-09-23|2068.64
#2024-09-24|2110.75
#2024-09-25|2115.92
#2024-09-26|2159.81
#2024-09-27|2180.93
#2024-09-30|2163.18
#2024-10-01|2153.00
#2024-10-02|2145.64
#2024-10-03|2122.63
#2024-10-04|2120.31
#2024-10-07|2123.40
#2024-10-08|2093.87
#2024-10-09|2097.28
#2024-10-10|2108.24
#2024-10-11|2118.35
#2024-10-14|2119.14
#2024-10-15|2112.61
#2024-10-16|2111.40
#2024-10-17|2110.28
#2024-10-18|2125.82
#2024-10-21|2115.60
#2024-10-22|2109.44
#2024-10-23|2087.87
#2024-10-24|2074.21
#2024-10-25|2072.59
#2024-10-28|2081.49
#2024-10-29|2081.42
#2024-10-30|2067.76
#2024-10-31|2040.14
#2024-11-01|2041.74
#2024-11-04|2047.40
#2024-11-05|2056.34
#2024-11-06|2049.75
#2024-11-07|2081.92
#2024-11-08|2052.95
#2024-11-11|2016.98
#2024-11-12|1976.23
#2024-11-13|1957.16
#2024-11-14|1948.57
#2024-11-15|1942.78
#2024-11-18|1964.12
#2024-11-19|1972.32
#2024-11-20|1968.30
#2024-11-21|1981.97
#2024-11-22|1988.27
#2024-11-25|1994.17
#2024-11-26|1979.71
#2024-11-27|1983.81
#2024-11-28|1986.41
#2024-11-29|1998.77
#2024-12-02|1994.98
#2024-12-03|2011.56
#2024-12-04|2001.99
#2024-12-05|1994.36
#2024-12-06|1982.44
#2024-12-09|1994.95
#2024-12-10|1987.13
#2024-12-11|1988.20
#2024-12-12|1969.99
#2024-12-13|1937.65
#2024-12-16|1916.51
#2024-12-17|1903.08
#2024-12-18|1864.59
#2024-12-19|1829.50
#2024-12-20|1837.81
#2024-12-23|1841.46
#2024-12-24|1847.82
#2024-12-25|1848.56
#2024-12-26|1847.17
#2024-12-27|1847.81
#2024-12-30|1830.96
#2024-12-31|1836.55
#2025-01-01|1836.55
#2025-01-02|1840.85
#2025-01-03|1837.84
#2025-01-06|1846.70
#2025-01-07|1848.61
#2025-01-08|1849.68
#2025-01-09|1855.52
#2025-01-10|1839.29
#2025-01-13|1848.19
#2025-01-14|1867.26
#2025-01-15|1884.69
#2025-01-16|1892.36
#2025-01-17|1906.74
#2025-01-20|1925.70
#2025-01-21|1931.54
#2025-01-22|1924.09
#2025-01-23|1920.57
#2025-01-24|1935.31
#2025-01-27|1926.66
#2025-01-28|1914.62
#2025-01-29|1916.82
#2025-01-30|1943.82
#2025-01-31|1932.39
#2025-02-03|1910.98
#2025-02-04|1930.16
#2025-02-05|1948.28
#2025-02-06|1966.71
#2025-02-07|1955.01
#2025-02-10|1968.67
#2025-02-11|1961.15
#2025-02-12|1958.45
#2025-02-13|1996.49
#2025-02-14|1994.76
#2025-02-17|1994.18
#2025-02-18|2005.05
#2025-02-19|1986.75
#2025-02-20|1994.11
#2025-02-21|1980.22
#2025-02-24|1973.54
#2025-02-25|1968.56
#2025-02-26|1971.27
#2025-02-27|1949.53
#2025-02-28|1943.04
#2025-03-03|1943.59
#2025-03-04|1922.38
#2025-03-05|1980.34
#2025-03-06|2001.82
#2025-03-07|2001.31
#2025-03-10|1972.23
#2025-03-11|1963.09
#2025-03-12|1965.93
#2025-03-13|1969.72
#2025-03-14|1993.49
#2025-03-17|2022.15
#2025-03-18|2026.02
#2025-03-19|2025.35
#2025-03-20|2013.34
#2025-03-21|1989.37
#2025-03-24|1994.73
#2025-03-25|2003.59
#2025-03-26|1998.39
#2025-03-27|1996.67
#2025-03-28|1972.43
#2025-03-31|1945.23
#2025-04-01|1957.89
#2025-04-02|1958.45
#2025-04-03|1891.22
#2025-04-04|1798.58
#2025-04-07|1735.72
#2025-04-08|1741.65
#2025-04-09|1792.01
#2025-04-10|1840.32
#2025-04-11|1881.97
#2025-04-14|1915.79
#2025-04-15|1923.86
#2025-04-16|1922.13
#2025-04-17|1924.56
#2025-04-18|1925.26
#2025-04-21|1924.12
#2025-04-22|1939.82
#2025-04-23|1941.92
#2025-04-24|1970.39
#2025-04-25|1964.81
#2025-04-28|1974.20
#2025-04-29|1980.05
#2025-04-30|1977.42
#2025-05-01|1958.60
#2025-05-02|1990.04
#2025-05-05|1988.69
#2025-05-06|1996.47
#2025-05-07|1991.01
#2025-05-08|1983.95
#2025-05-09|1998.21
#2025-05-12|1993.00
#2025-05-13|2005.74
#2025-05-14|1996.41
#2025-05-15|2003.09
#2025-05-16|2005.99
#2025-05-19|2013.22
#2025-05-20|2024.08
#2025-05-21|2030.02
#2025-05-22|2018.94
#2025-05-23|2033.62
#2025-05-26|2047.64
#2025-05-27|2054.18
#2025-05-28|2039.61
#2025-05-29|2045.07
#2025-05-30|2046.06
#2025-06-02|2070.37
#2025-06-03|2071.07
#2025-06-04|2089.52
#2025-06-05|2092.97
#2025-06-06|2077.99
#2025-06-09|2088.22
#2025-06-10|2093.14
#2025-06-11|2092.48
#2025-06-12|2100.63
#2025-06-13|2088.79
#2025-06-16|2098.15
#2025-06-17|2083.23
#2025-06-18|2072.32
#2025-06-19|2050.99
#2025-06-20|2046.22
#2025-06-23|2079.55
#2025-06-24|2102.82
#2025-06-25|2087.61
#2025-06-26|2128.56
#2025-06-27|2124.66
#2025-06-30|2127.28
#2025-07-01|2146.95
#2025-07-02|2175.47
#2025-07-03|2188.08
#2025-07-04|2181.11
#2025-07-07|2164.06
#2025-07-08|2156.09
#2025-07-09|2162.34
#2025-07-10|2181.23
#2025-07-11|2184.80
#2025-07-14|2179.95
#2025-07-15|2154.06
#2025-07-16|2144.29
#2025-07-17|2149.92
#2025-07-18|2161.82
#2025-07-21|2191.17
#2025-07-22|2223.23
#2025-07-23|2239.78
#2025-07-24|2234.53
#2025-07-25|2222.50
#2025-07-28|2193.24
#2025-07-29|2177.06
#2025-07-30|2146.86
#2025-07-31|2118.15
#2025-08-01|2110.67
#2025-08-04|2128.22
#2025-08-05|2163.83
#2025-08-06|2173.15
#2025-08-07|2191.35
#2025-08-08|2208.24
#2025-08-11|2201.03
#2025-08-12|2223.17
#2025-08-13|2248.74
#2025-08-14|2235.78
#2025-08-15|2252.93
#2025-08-18|2237.55
#2025-08-19|2240.00
#2025-08-20|2245.69
#2025-08-21|2254.59
#2025-08-22|2289.99
#2025-08-25|2294.20
#2025-08-26|2294.13
#2025-08-27|2291.28
#2025-08-28|2299.21
#2025-08-29|2308.52
#2025-09-01|2309.34
#2025-09-02|2302.15
#2025-09-03|2305.69
#2025-09-04|2303.81
#2025-09-05|2333.05
#2025-09-08|2348.51
#2025-09-09|2339.38
#2025-09-10|2342.57
#2025-09-11|2366.92
#2025-09-12|2365.46
#2025-09-15|2372.96
#2025-09-16|2369.03
#2025-09-17|2362.42
#2025-09-18|2351.20
#2025-09-19|2370.51
#2025-09-22|2394.51
#2025-09-23|2403.09
#2025-09-24|2378.72
#2025-09-25|2377.83
#2025-09-26|2398.55
#2025-09-29|2418.42
#2025-09-30|2432.73
#2025-10-01|2431.77
#2025-10-02|2440.56
#2025-10-03|2455.84
#2025-10-06|2466.36
#2025-10-07|2453.82
#2025-10-08|2471.34
#2025-10-09|2448.09
#2025-10-10|2402.32
#2025-10-13|2428.93
#2025-10-14|2451.76
#2025-10-15|2481.40
#2025-10-16|2495.48
#2025-10-17|2448.31
#2025-10-20|2479.26
#2025-10-21|2419.21
#2025-10-22|2410.27
#2025-10-23|2431.79
#2025-10-24|2437.08
#2025-10-27|2418.64
#2025-10-28|2414.13
#2025-10-29|2415.16
#2025-10-30|2400.74
#2025-10-31|2386.10
#2025-11-03|2367.25
#2025-11-04|2324.61
#2025-11-05|2332.65
#2025-11-06|2339.84
#2025-11-07|2356.98
#2025-11-10|2402.14
#2025-11-11|2422.14
#2025-11-12|2461.71
#2025-11-13|2458.19
#2025-11-14|2432.44
#2025-11-17|2402.83
#2025-11-18|2367.93
#2025-11-19|2379.70
#2025-11-20|2350.13
#2025-11-21|2345.54
#2025-11-24|2385.16
#2025-11-25|2410.43
#2025-11-26|2464.81
#2025-11-27|2469.30
#2025-11-28|2501.41
#2025-12-01|2503.29
#2025-12-02|2486.55
#2025-12-03|2503.40
#2025-12-04|2515.04
#2025-12-05|2511.62
#2025-12-08|2482.60
#2025-12-09|2489.88
#2025-12-10|2516.00
#2025-12-11|2567.23
#2025-12-12|2572.56
#2025-12-15|2568.33
#2025-12-16|2551.93
#2025-12-17|2564.31
#2025-12-18|2567.97
#2025-12-19|2583.51
#2025-12-22|2633.12
#2025-12-23|2647.70
#2025-12-24|2653.09
#2025-12-25|2653.31
#2025-12-26|2655.52
#2025-12-29|2630.63
#2025-12-30|2632.07
#2025-12-31|2616.85
#2026-01-01|2616.88
#2026-01-02|2633.99
#2026-01-05|2680.89
#2026-01-06|2742.69
#2026-01-07|2729.61
#2026-01-08|2721.01
#2026-01-09|2748.31