Table Data - Nasdaq Emerging Markets Basic Materials Large Mid Cap Index
| Title | Nasdaq Emerging Markets Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEM55LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQEM55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 256.66 |
| 2001-04-02 | 254.52 |
| 2001-04-03 | 249.76 |
| 2001-04-04 | 249.44 |
| 2001-04-05 | 250.41 |
| 2001-04-06 | 253.99 |
| 2001-04-09 | 252.38 |
| 2001-04-10 | 252.44 |
| 2001-04-11 | 253.43 |
| 2001-04-12 | 250.26 |
| 2001-04-13 | . |
| 2001-04-16 | 250.11 |
| 2001-04-17 | 253.00 |
| 2001-04-18 | 257.52 |
| 2001-04-19 | 261.02 |
| 2001-04-20 | 257.78 |
| 2001-04-23 | 256.39 |
| 2001-04-24 | 259.70 |
| 2001-04-25 | 262.57 |
| 2001-04-26 | 263.52 |
| 2001-04-27 | 261.97 |
| 2001-04-30 | 266.76 |
| 2001-05-01 | 266.83 |
| 2001-05-02 | 267.27 |
| 2001-05-03 | 266.54 |
| 2001-05-04 | 264.50 |
| 2001-05-07 | 265.97 |
| 2001-05-08 | 265.17 |
| 2001-05-09 | 267.09 |
| 2001-05-10 | 267.26 |
| 2001-05-11 | 268.77 |
| 2001-05-14 | 268.42 |
| 2001-05-15 | 269.68 |
| 2001-05-16 | 270.83 |
| 2001-05-17 | 279.65 |
| 2001-05-18 | 282.33 |
| 2001-05-21 | 287.37 |
| 2001-05-22 | 286.58 |
| 2001-05-23 | 288.56 |
| 2001-05-24 | 286.94 |
| 2001-05-25 | 283.99 |
| 2001-05-28 | . |
| 2001-05-29 | 286.03 |
| 2001-05-30 | 283.98 |
| 2001-05-31 | 281.92 |
| 2001-06-01 | 278.63 |
| 2001-06-04 | 276.86 |
| 2001-06-05 | 276.52 |
| 2001-06-06 | 277.16 |
| 2001-06-07 | 275.32 |
| 2001-06-08 | 276.25 |
| 2001-06-11 | 274.12 |
| 2001-06-12 | 273.12 |
| 2001-06-13 | 269.27 |
| 2001-06-14 | 266.25 |
| 2001-06-15 | 266.31 |
| 2001-06-18 | 262.08 |
| 2001-06-19 | 264.92 |
| 2001-06-20 | 260.67 |
| 2001-06-21 | 262.40 |
| 2001-06-22 | 264.03 |
| 2001-06-25 | 262.86 |
| 2001-06-26 | 262.80 |
| 2001-06-27 | 263.37 |
| 2001-06-28 | 259.16 |
| 2001-06-29 | 263.70 |
| 2001-07-02 | 262.47 |
| 2001-07-03 | 260.33 |
| 2001-07-04 | . |
| 2001-07-05 | 255.03 |
| 2001-07-06 | 249.61 |
| 2001-07-09 | 250.15 |
| 2001-07-10 | 249.70 |
| 2001-07-11 | 245.88 |
| 2001-07-12 | 245.81 |
| 2001-07-13 | 242.02 |
| 2001-07-16 | 237.27 |
| 2001-07-17 | 232.76 |
| 2001-07-18 | 227.01 |
| 2001-07-19 | 228.14 |
| 2001-07-20 | 226.69 |
| 2001-07-23 | 224.66 |
| 2001-07-24 | 219.98 |
| 2001-07-25 | 218.92 |
| 2001-07-26 | 219.47 |
| 2001-07-27 | 220.73 |
| 2001-07-30 | 222.51 |
| 2001-07-31 | 221.32 |
| 2001-08-01 | 221.56 |
| 2001-08-02 | 225.86 |
| 2001-08-03 | 226.95 |
| 2001-08-06 | 224.28 |
| 2001-08-07 | 221.53 |
| 2001-08-08 | 223.33 |
| 2001-08-09 | 223.86 |
| 2001-08-10 | 226.27 |
| 2001-08-13 | 226.82 |
| 2001-08-14 | 227.79 |
| 2001-08-15 | 228.09 |
| 2001-08-16 | 231.99 |
| 2001-08-17 | 229.48 |
| 2001-08-20 | 228.78 |
| 2001-08-21 | 229.37 |
| 2001-08-22 | 232.46 |
| 2001-08-23 | 231.84 |
| 2001-08-24 | 229.77 |
| 2001-08-27 | 230.56 |
| 2001-08-28 | 229.91 |
| 2001-08-29 | 233.33 |
| 2001-08-30 | 234.23 |
| 2001-08-31 | 230.43 |
| 2001-09-03 | . |
| 2001-09-04 | 230.46 |
| 2001-09-05 | 227.00 |
| 2001-09-06 | 225.62 |
| 2001-09-07 | 225.36 |
| 2001-09-10 | 222.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 206.06 |
| 2001-09-18 | 204.15 |
| 2001-09-19 | 203.75 |
| 2001-09-20 | 198.17 |
| 2001-09-21 | 191.36 |
| 2001-09-24 | 192.39 |
| 2001-09-25 | 188.17 |
| 2001-09-26 | 191.33 |
| 2001-09-27 | 192.19 |
| 2001-09-28 | 198.10 |
| 2001-10-01 | 196.35 |
| 2001-10-02 | 195.29 |
| 2001-10-03 | 194.30 |
| 2001-10-04 | 198.08 |
| 2001-10-05 | 199.79 |
| 2001-10-08 | 199.15 |
| 2001-10-09 | 201.57 |
| 2001-10-10 | 201.60 |
| 2001-10-11 | 205.16 |
| 2001-10-12 | 203.16 |
| 2001-10-15 | 202.84 |
| 2001-10-16 | 203.72 |
| 2001-10-17 | 205.77 |
| 2001-10-18 | 204.93 |
| 2001-10-19 | 203.54 |
| 2001-10-22 | 202.31 |
| 2001-10-23 | 202.36 |
| 2001-10-24 | 204.33 |
| 2001-10-25 | 204.69 |
| 2001-10-26 | 207.14 |
| 2001-10-29 | 207.20 |
| 2001-10-30 | 204.09 |
| 2001-10-31 | 203.94 |
| 2001-11-01 | 204.05 |
| 2001-11-02 | 205.10 |
| 2001-11-05 | 206.27 |
| 2001-11-06 | 208.40 |
| 2001-11-07 | 206.67 |
| 2001-11-08 | 208.44 |
| 2001-11-09 | 209.22 |
| 2001-11-12 | 212.17 |
| 2001-11-13 | 213.70 |
| 2001-11-14 | 217.95 |
| 2001-11-15 | 221.08 |
| 2001-11-16 | 223.70 |
| 2001-11-19 | 228.81 |
| 2001-11-20 | 226.23 |
| 2001-11-21 | 228.52 |
| 2001-11-22 | . |
| 2001-11-23 | 230.90 |
| 2001-11-26 | 232.32 |
| 2001-11-27 | 228.15 |
| 2001-11-28 | 221.33 |
| 2001-11-29 | 218.83 |
| 2001-11-30 | 221.25 |
| 2001-12-03 | 224.83 |
| 2001-12-04 | 226.69 |
| 2001-12-05 | 234.81 |
| 2001-12-06 | 240.78 |
| 2001-12-07 | 242.18 |
| 2001-12-10 | 243.44 |
| 2001-12-11 | 237.59 |
| 2001-12-12 | 242.74 |
| 2001-12-13 | 240.35 |
| 2001-12-14 | 239.90 |
| 2001-12-17 | 241.40 |
| 2001-12-18 | 234.78 |
| 2001-12-19 | 229.99 |
| 2001-12-20 | 230.68 |
| 2001-12-21 | 231.43 |
| 2001-12-24 | 230.62 |
| 2001-12-25 | . |
| 2001-12-26 | 231.87 |
| 2001-12-27 | 231.85 |
| 2001-12-28 | 233.78 |
| 2001-12-31 | 236.47 |
| 2002-01-01 | . |
| 2002-01-02 | 239.70 |
| 2002-01-03 | 238.89 |
| 2002-01-04 | 246.72 |
| 2002-01-07 | 251.52 |
| 2002-01-08 | 249.15 |
| 2002-01-09 | 250.91 |
| 2002-01-10 | 249.79 |
| 2002-01-11 | 251.82 |
| 2002-01-14 | 252.58 |
| 2002-01-15 | 250.37 |
| 2002-01-16 | 250.67 |
| 2002-01-17 | 250.72 |
| 2002-01-18 | 249.74 |
| 2002-01-21 | . |
| 2002-01-22 | 250.76 |
| 2002-01-23 | 256.72 |
| 2002-01-24 | 257.30 |
| 2002-01-25 | 258.61 |
| 2002-01-28 | 264.71 |
| 2002-01-29 | 263.26 |
| 2002-01-30 | 266.54 |
| 2002-01-31 | 275.10 |
| 2002-02-01 | 272.49 |
| 2002-02-04 | 278.75 |
| 2002-02-05 | 280.20 |
| 2002-02-06 | 284.09 |
| 2002-02-07 | 282.73 |
| 2002-02-08 | 286.19 |
| 2002-02-11 | 284.81 |
| 2002-02-12 | 286.86 |
| 2002-02-13 | 287.62 |
| 2002-02-14 | 299.22 |
| 2002-02-15 | 302.47 |
| 2002-02-18 | . |
| 2002-02-19 | 293.13 |
| 2002-02-20 | 286.82 |
| 2002-02-21 | 286.86 |
| 2002-02-22 | 295.93 |
| 2002-02-25 | 295.12 |
| 2002-02-26 | 296.33 |
| 2002-02-27 | 303.22 |
| 2002-02-28 | 300.53 |
| 2002-03-01 | 302.05 |
| 2002-03-04 | 307.31 |
| 2002-03-05 | 306.23 |
| 2002-03-06 | 305.07 |
| 2002-03-07 | 301.95 |
| 2002-03-08 | 295.50 |
| 2002-03-11 | 302.00 |
| 2002-03-12 | 302.14 |
| 2002-03-13 | 304.90 |
| 2002-03-14 | 301.58 |
| 2002-03-15 | 299.03 |
| 2002-03-18 | 298.91 |
| 2002-03-19 | 303.31 |
| 2002-03-20 | 304.85 |
| 2002-03-21 | 306.77 |
| 2002-03-22 | 308.19 |
| 2002-03-25 | 310.52 |
| 2002-03-26 | 309.67 |
| 2002-03-27 | 311.26 |
| 2002-03-28 | 312.16 |
| 2002-03-29 | . |
| 2002-04-01 | 310.57 |
| 2002-04-02 | 317.96 |
| 2002-04-03 | 317.28 |
| 2002-04-04 | 314.00 |
| 2002-04-05 | 314.67 |
| 2002-04-08 | 312.34 |
| 2002-04-09 | 309.83 |
| 2002-04-10 | 308.12 |
| 2002-04-11 | 312.15 |
| 2002-04-12 | 313.76 |
| 2002-04-15 | 315.00 |
| 2002-04-16 | 314.05 |
| 2002-04-17 | 320.93 |
| 2002-04-18 | 323.78 |
| 2002-04-19 | 321.13 |
| 2002-04-22 | 320.71 |
| 2002-04-23 | 319.95 |
| 2002-04-24 | 319.08 |
| 2002-04-25 | 318.64 |
| 2002-04-26 | 319.44 |
| 2002-04-29 | 318.75 |
| 2002-04-30 | 314.65 |
| 2002-05-01 | 315.23 |
| 2002-05-02 | 312.94 |
| 2002-05-03 | 315.93 |
| 2002-05-06 | 314.35 |
| 2002-05-07 | 320.18 |
| 2002-05-08 | 322.49 |
| 2002-05-09 | 321.52 |
| 2002-05-10 | 323.22 |
| 2002-05-13 | 328.06 |
| 2002-05-14 | 328.50 |
| 2002-05-15 | 328.61 |
| 2002-05-16 | 329.63 |
| 2002-05-17 | 334.08 |
| 2002-05-20 | 335.12 |
| 2002-05-21 | 337.05 |
| 2002-05-22 | 344.21 |
| 2002-05-23 | 341.22 |
| 2002-05-24 | 347.34 |
| 2002-05-27 | . |
| 2002-05-28 | 343.64 |
| 2002-05-29 | 346.64 |
| 2002-05-30 | 346.21 |
| 2002-05-31 | 338.28 |
| 2002-06-03 | 340.32 |
| 2002-06-04 | 346.03 |
| 2002-06-05 | 336.95 |
| 2002-06-06 | 338.26 |
| 2002-06-07 | 336.61 |
| 2002-06-10 | 334.90 |
| 2002-06-11 | 329.03 |
| 2002-06-12 | 337.70 |
| 2002-06-13 | 330.69 |
| 2002-06-14 | 329.18 |
| 2002-06-17 | 328.85 |
| 2002-06-18 | 327.38 |
| 2002-06-19 | 324.89 |
| 2002-06-20 | 328.68 |
| 2002-06-21 | 328.28 |
| 2002-06-24 | 329.42 |
| 2002-06-25 | 325.39 |
| 2002-06-26 | 320.29 |
| 2002-06-27 | 314.29 |
| 2002-06-28 | 314.89 |
| 2002-07-01 | 313.85 |
| 2002-07-02 | 314.85 |
| 2002-07-03 | 312.25 |
| 2002-07-04 | . |
| 2002-07-05 | 317.95 |
| 2002-07-08 | 321.70 |
| 2002-07-09 | 327.55 |
| 2002-07-10 | 327.33 |
| 2002-07-11 | 326.10 |
| 2002-07-12 | 331.85 |
| 2002-07-15 | 332.91 |
| 2002-07-16 | 325.82 |
| 2002-07-17 | 323.21 |
| 2002-07-18 | 327.73 |
| 2002-07-19 | 327.13 |
| 2002-07-22 | 318.65 |
| 2002-07-23 | 312.56 |
| 2002-07-24 | 300.74 |
| 2002-07-25 | 302.77 |
| 2002-07-26 | 286.71 |
| 2002-07-29 | 281.88 |
| 2002-07-30 | 290.67 |
| 2002-07-31 | 287.44 |
| 2002-08-01 | 285.49 |
| 2002-08-02 | 289.55 |
| 2002-08-05 | 281.96 |
| 2002-08-06 | 270.11 |
| 2002-08-07 | 280.81 |
| 2002-08-08 | 281.57 |
| 2002-08-09 | 284.98 |
| 2002-08-12 | 285.56 |
| 2002-08-13 | 283.64 |
| 2002-08-14 | 286.86 |
| 2002-08-15 | 286.76 |
| 2002-08-16 | 288.71 |
| 2002-08-19 | 282.85 |
| 2002-08-20 | 284.62 |
| 2002-08-21 | 284.43 |
| 2002-08-22 | 284.22 |
| 2002-08-23 | 288.35 |
| 2002-08-26 | 288.45 |
| 2002-08-27 | 291.39 |
| 2002-08-28 | 289.33 |
| 2002-08-29 | 288.33 |
| 2002-08-30 | 292.07 |
| 2002-09-02 | . |
| 2002-09-03 | 290.70 |
| 2002-09-04 | 290.28 |
| 2002-09-05 | 293.18 |
| 2002-09-06 | 293.40 |
| 2002-09-09 | 302.75 |
| 2002-09-10 | 302.04 |
| 2002-09-11 | 298.88 |
| 2002-09-12 | 303.78 |
| 2002-09-13 | 302.25 |
| 2002-09-16 | 299.91 |
| 2002-09-17 | 303.09 |
| 2002-09-18 | 300.16 |
| 2002-09-19 | 299.47 |
| 2002-09-20 | 295.93 |
| 2002-09-23 | 288.78 |
| 2002-09-24 | 283.83 |
| 2002-09-25 | 277.81 |
| 2002-09-26 | 274.77 |
| 2002-09-27 | 276.51 |
| 2002-09-30 | 276.97 |
| 2002-10-01 | 276.80 |
| 2002-10-02 | 276.23 |
| 2002-10-03 | 276.37 |
| 2002-10-04 | 277.21 |
| 2002-10-07 | 272.26 |
| 2002-10-08 | 269.12 |
| 2002-10-09 | 266.36 |
| 2002-10-10 | 260.29 |
| 2002-10-11 | 261.16 |
| 2002-10-14 | 268.98 |
| 2002-10-15 | 271.49 |
| 2002-10-16 | 271.26 |
| 2002-10-17 | 268.36 |
| 2002-10-18 | 272.87 |
| 2002-10-21 | 272.40 |
| 2002-10-22 | 275.30 |
| 2002-10-23 | 283.19 |
| 2002-10-24 | 281.65 |
| 2002-10-25 | 282.97 |
| 2002-10-28 | 285.82 |
| 2002-10-29 | 286.18 |
| 2002-10-30 | 286.84 |
| 2002-10-31 | 292.91 |
| 2002-11-01 | 292.54 |
| 2002-11-04 | 295.51 |
| 2002-11-05 | 295.35 |
| 2002-11-06 | 299.21 |
| 2002-11-07 | 302.82 |
| 2002-11-08 | 303.39 |
| 2002-11-11 | 302.25 |
| 2002-11-12 | 303.09 |
| 2002-11-13 | 305.98 |
| 2002-11-14 | 303.18 |
| 2002-11-15 | 309.00 |
| 2002-11-18 | 313.44 |
| 2002-11-19 | 311.21 |
| 2002-11-20 | 306.71 |
| 2002-11-21 | 304.19 |
| 2002-11-22 | 304.70 |
| 2002-11-25 | 303.29 |
| 2002-11-26 | 301.64 |
| 2002-11-27 | 304.34 |
| 2002-11-28 | . |
| 2002-11-29 | 306.29 |
| 2002-12-02 | 309.03 |
| 2002-12-03 | 313.32 |
| 2002-12-04 | 317.79 |
| 2002-12-05 | 318.22 |
| 2002-12-06 | 320.77 |
| 2002-12-09 | 325.90 |
| 2002-12-10 | 321.36 |
| 2002-12-11 | 318.49 |
| 2002-12-12 | 323.35 |
| 2002-12-13 | 328.61 |
| 2002-12-16 | 328.94 |
| 2002-12-17 | 331.99 |
| 2002-12-18 | 328.19 |
| 2002-12-19 | 332.87 |
| 2002-12-20 | 330.05 |
| 2002-12-23 | 334.99 |
| 2002-12-24 | 332.40 |
| 2002-12-25 | . |
| 2002-12-26 | 332.00 |
| 2002-12-27 | 337.29 |
| 2002-12-30 | 334.18 |
| 2002-12-31 | 331.50 |
| 2003-01-01 | . |
| 2003-01-02 | 330.78 |
| 2003-01-03 | 337.69 |
| 2003-01-06 | 346.87 |
| 2003-01-07 | 342.19 |
| 2003-01-08 | 348.00 |
| 2003-01-09 | 349.95 |
| 2003-01-10 | 352.33 |
| 2003-01-13 | 354.87 |
| 2003-01-14 | 353.61 |
| 2003-01-15 | 352.08 |
| 2003-01-16 | 346.89 |
| 2003-01-17 | 349.79 |
| 2003-01-20 | . |
| 2003-01-21 | 344.64 |
| 2003-01-22 | 351.38 |
| 2003-01-23 | 354.58 |
| 2003-01-24 | 352.11 |
| 2003-01-27 | 345.35 |
| 2003-01-28 | 343.40 |
| 2003-01-29 | 343.05 |
| 2003-01-30 | 339.89 |
| 2003-01-31 | 341.22 |
| 2003-02-03 | 342.07 |
| 2003-02-04 | 344.29 |
| 2003-02-05 | 348.79 |
| 2003-02-06 | 345.26 |
| 2003-02-07 | 337.22 |
| 2003-02-10 | 333.84 |
| 2003-02-11 | 333.05 |
| 2003-02-12 | 333.81 |
| 2003-02-13 | 328.39 |
| 2003-02-14 | 326.80 |
| 2003-02-17 | . |
| 2003-02-18 | 325.24 |
| 2003-02-19 | 324.46 |
| 2003-02-20 | 323.95 |
| 2003-02-21 | 328.20 |
| 2003-02-24 | 330.64 |
| 2003-02-25 | 324.31 |
| 2003-02-26 | 322.59 |
| 2003-02-27 | 322.11 |
| 2003-02-28 | 321.75 |
| 2003-03-03 | 323.11 |
| 2003-03-04 | 319.54 |
| 2003-03-05 | 316.45 |
| 2003-03-06 | 312.35 |
| 2003-03-07 | 307.27 |
| 2003-03-10 | 300.23 |
| 2003-03-11 | 290.85 |
| 2003-03-12 | 288.53 |
| 2003-03-13 | 293.44 |
| 2003-03-14 | 300.37 |
| 2003-03-17 | 299.00 |
| 2003-03-18 | 302.93 |
| 2003-03-19 | 302.08 |
| 2003-03-20 | 304.00 |
| 2003-03-21 | 303.83 |
| 2003-03-24 | 299.32 |
| 2003-03-25 | 298.45 |
| 2003-03-26 | 296.53 |
| 2003-03-27 | 295.46 |
| 2003-03-28 | 293.78 |
| 2003-03-31 | 296.28 |
| 2003-04-01 | 297.28 |
| 2003-04-02 | 296.22 |
| 2003-04-03 | 295.69 |
| 2003-04-04 | 297.86 |
| 2003-04-07 | 302.26 |
| 2003-04-08 | 303.18 |
| 2003-04-09 | 303.09 |
| 2003-04-10 | 307.34 |
| 2003-04-11 | 305.58 |
| 2003-04-14 | 304.35 |
| 2003-04-15 | 305.40 |
| 2003-04-16 | 306.66 |
| 2003-04-17 | 308.01 |
| 2003-04-18 | . |
| 2003-04-21 | 305.72 |
| 2003-04-22 | 305.66 |
| 2003-04-23 | 305.89 |
| 2003-04-24 | 298.93 |
| 2003-04-25 | 289.24 |
| 2003-04-28 | 290.57 |
| 2003-04-29 | 293.84 |
| 2003-04-30 | 292.88 |
| 2003-05-01 | 292.69 |
| 2003-05-02 | 295.66 |
| 2003-05-05 | 298.80 |
| 2003-05-06 | 299.80 |
| 2003-05-07 | 304.48 |
| 2003-05-08 | 301.69 |
| 2003-05-09 | 305.27 |
| 2003-05-12 | 308.57 |
| 2003-05-13 | 311.13 |
| 2003-05-14 | 310.03 |
| 2003-05-15 | 312.53 |
| 2003-05-16 | 311.06 |
| 2003-05-19 | 313.72 |
| 2003-05-20 | 314.30 |
| 2003-05-21 | 314.58 |
| 2003-05-22 | 315.28 |
| 2003-05-23 | 316.74 |
| 2003-05-26 | . |
| 2003-05-27 | 318.64 |
| 2003-05-28 | 320.86 |
| 2003-05-29 | 321.18 |
| 2003-05-30 | 318.66 |
| 2003-06-02 | 322.09 |
| 2003-06-03 | 322.00 |
| 2003-06-04 | 324.68 |
| 2003-06-05 | 332.35 |
| 2003-06-06 | 334.30 |
| 2003-06-09 | 336.35 |
| 2003-06-10 | 332.91 |
| 2003-06-11 | 333.86 |
| 2003-06-12 | 338.77 |
| 2003-06-13 | 341.20 |
| 2003-06-16 | 343.24 |
| 2003-06-17 | 350.51 |
| 2003-06-18 | 350.76 |
| 2003-06-19 | 352.54 |
| 2003-06-20 | 349.31 |
| 2003-06-23 | 343.56 |
| 2003-06-24 | 340.47 |
| 2003-06-25 | 341.06 |
| 2003-06-26 | 340.54 |
| 2003-06-27 | 341.84 |
| 2003-06-30 | 342.03 |
| 2003-07-01 | 348.23 |
| 2003-07-02 | 350.62 |
| 2003-07-03 | 353.62 |
| 2003-07-04 | . |
| 2003-07-07 | 354.23 |
| 2003-07-08 | 357.71 |
| 2003-07-09 | 356.48 |
| 2003-07-10 | 355.14 |
| 2003-07-11 | 354.20 |
| 2003-07-14 | 360.39 |
| 2003-07-15 | 357.30 |
| 2003-07-16 | 354.03 |
| 2003-07-17 | 352.25 |
| 2003-07-18 | 350.69 |
| 2003-07-21 | 353.00 |
| 2003-07-22 | 356.06 |
| 2003-07-23 | 359.23 |
| 2003-07-24 | 363.45 |
| 2003-07-25 | 368.32 |
| 2003-07-28 | 373.90 |
| 2003-07-29 | 369.30 |
| 2003-07-30 | 367.71 |
| 2003-07-31 | 369.40 |
| 2003-08-01 | 369.59 |
| 2003-08-04 | 368.78 |
| 2003-08-05 | 365.83 |
| 2003-08-06 | 367.17 |
| 2003-08-07 | 368.49 |
| 2003-08-08 | 371.66 |
| 2003-08-11 | 380.22 |
| 2003-08-12 | 382.58 |
| 2003-08-13 | 389.93 |
| 2003-08-14 | 397.32 |
| 2003-08-15 | 400.61 |
| 2003-08-18 | 400.53 |
| 2003-08-19 | 401.01 |
| 2003-08-20 | 404.78 |
| 2003-08-21 | 405.82 |
| 2003-08-22 | 407.15 |
| 2003-08-25 | 405.37 |
| 2003-08-26 | 404.54 |
| 2003-08-27 | 406.11 |
| 2003-08-28 | 404.16 |
| 2003-08-29 | 408.90 |
| 2003-09-01 | . |
| 2003-09-02 | 414.48 |
| 2003-09-03 | 416.53 |
| 2003-09-04 | 416.65 |
| 2003-09-05 | 425.73 |
| 2003-09-08 | 426.81 |
| 2003-09-09 | 427.06 |
| 2003-09-10 | 420.06 |
| 2003-09-11 | 418.97 |
| 2003-09-12 | 420.32 |
| 2003-09-15 | 411.77 |
| 2003-09-16 | 415.43 |
| 2003-09-17 | 414.94 |
| 2003-09-18 | 416.98 |
| 2003-09-19 | 419.77 |
| 2003-09-22 | 418.04 |
| 2003-09-23 | 417.58 |
| 2003-09-24 | 419.67 |
| 2003-09-25 | 419.98 |
| 2003-09-26 | 414.27 |
| 2003-09-29 | 415.86 |
| 2003-09-30 | 418.23 |
| 2003-10-01 | 415.41 |
| 2003-10-02 | 422.35 |
| 2003-10-03 | 427.99 |
| 2003-10-06 | 428.43 |
| 2003-10-07 | 431.49 |
| 2003-10-08 | 433.36 |
| 2003-10-09 | 434.50 |
| 2003-10-10 | 437.94 |
| 2003-10-13 | 443.19 |
| 2003-10-14 | 444.30 |
| 2003-10-15 | 446.05 |
| 2003-10-16 | 451.71 |
| 2003-10-17 | 450.98 |
| 2003-10-20 | 450.52 |
| 2003-10-21 | 450.52 |
| 2003-10-22 | 453.37 |
| 2003-10-23 | 443.69 |
| 2003-10-24 | 445.82 |
| 2003-10-27 | 447.56 |
| 2003-10-28 | 451.14 |
| 2003-10-29 | 454.33 |
| 2003-10-30 | 459.98 |
| 2003-10-31 | 459.08 |
| 2003-11-03 | 465.05 |
| 2003-11-04 | 461.54 |
| 2003-11-05 | 460.93 |
| 2003-11-06 | 457.74 |
| 2003-11-07 | 455.89 |
| 2003-11-10 | 457.46 |
| 2003-11-11 | 456.57 |
| 2003-11-12 | 459.80 |
| 2003-11-13 | 465.96 |
| 2003-11-14 | 467.14 |
| 2003-11-17 | 460.72 |
| 2003-11-18 | 460.58 |
| 2003-11-19 | 457.56 |
| 2003-11-20 | 455.90 |
| 2003-11-21 | 455.58 |
| 2003-11-24 | 450.00 |
| 2003-11-25 | 454.34 |
| 2003-11-26 | 459.21 |
| 2003-11-27 | . |
| 2003-11-28 | 467.65 |
| 2003-12-01 | 478.25 |
| 2003-12-02 | 482.26 |
| 2003-12-03 | 480.43 |
| 2003-12-04 | 477.34 |
| 2003-12-05 | 477.07 |
| 2003-12-08 | 479.72 |
| 2003-12-09 | 489.29 |
| 2003-12-10 | 487.43 |
| 2003-12-11 | 483.41 |
| 2003-12-12 | 492.56 |
| 2003-12-15 | 498.24 |
| 2003-12-16 | 497.64 |
| 2003-12-17 | 493.17 |
| 2003-12-18 | 494.11 |
| 2003-12-19 | 495.27 |
| 2003-12-22 | 504.81 |
| 2003-12-23 | 503.73 |
| 2003-12-24 | 505.84 |
| 2003-12-25 | . |
| 2003-12-26 | 504.76 |
| 2003-12-29 | 508.99 |
| 2003-12-30 | 517.11 |
| 2003-12-31 | 520.84 |
| 2004-01-01 | . |
| 2004-01-02 | 531.99 |
| 2004-01-05 | 543.98 |
| 2004-01-06 | 541.36 |
| 2004-01-07 | 536.59 |
| 2004-01-08 | 537.60 |
| 2004-01-09 | 536.78 |
| 2004-01-12 | 534.10 |
| 2004-01-13 | 537.17 |
| 2004-01-14 | 531.87 |
| 2004-01-15 | 518.36 |
| 2004-01-16 | 517.17 |
| 2004-01-19 | . |
| 2004-01-20 | 525.23 |
| 2004-01-21 | 519.90 |
| 2004-01-22 | 519.53 |
| 2004-01-23 | 519.46 |
| 2004-01-26 | 518.76 |
| 2004-01-27 | 525.75 |
| 2004-01-28 | 522.90 |
| 2004-01-29 | 506.49 |
| 2004-01-30 | 499.70 |
| 2004-02-02 | 498.90 |
| 2004-02-03 | 505.94 |
| 2004-02-04 | 506.23 |
| 2004-02-05 | 500.77 |
| 2004-02-06 | 508.81 |
| 2004-02-09 | 518.89 |
| 2004-02-10 | 524.90 |
| 2004-02-11 | 524.74 |
| 2004-02-12 | 532.73 |
| 2004-02-13 | 533.09 |
| 2004-02-16 | . |
| 2004-02-17 | 537.96 |
| 2004-02-18 | 533.28 |
| 2004-02-19 | 524.08 |
| 2004-02-20 | 519.48 |
| 2004-02-23 | 516.06 |
| 2004-02-24 | 513.26 |
| 2004-02-25 | 513.22 |
| 2004-02-26 | 512.95 |
| 2004-02-27 | 523.30 |
| 2004-03-01 | 536.07 |
| 2004-03-02 | 538.08 |
| 2004-03-03 | 531.93 |
| 2004-03-04 | 533.62 |
| 2004-03-05 | 539.03 |
| 2004-03-08 | 535.24 |
| 2004-03-09 | 532.45 |
| 2004-03-10 | 518.97 |
| 2004-03-11 | 511.27 |
| 2004-03-12 | 509.70 |
| 2004-03-15 | 504.77 |
| 2004-03-16 | 503.41 |
| 2004-03-17 | 507.58 |
| 2004-03-18 | 513.39 |
| 2004-03-19 | 515.98 |
| 2004-03-22 | 504.50 |
| 2004-03-23 | 500.61 |
| 2004-03-24 | 498.50 |
| 2004-03-25 | 496.23 |
| 2004-03-26 | 503.00 |
| 2004-03-29 | 512.30 |
| 2004-03-30 | 517.49 |
| 2004-03-31 | 522.24 |
| 2004-04-01 | 526.63 |
| 2004-04-02 | 528.84 |
| 2004-04-05 | 530.50 |
| 2004-04-06 | 531.95 |
| 2004-04-07 | 533.83 |
| 2004-04-08 | 534.05 |
| 2004-04-09 | . |
| 2004-04-12 | 532.87 |
| 2004-04-13 | 524.43 |
| 2004-04-14 | 517.59 |
| 2004-04-15 | 511.37 |
| 2004-04-16 | 513.98 |
| 2004-04-19 | 509.78 |
| 2004-04-20 | 504.55 |
| 2004-04-21 | 496.19 |
| 2004-04-22 | 487.57 |
| 2004-04-23 | 492.54 |
| 2004-04-26 | 489.08 |
| 2004-04-27 | 483.84 |
| 2004-04-28 | 470.07 |
| 2004-04-29 | 455.98 |
| 2004-04-30 | 443.80 |
| 2004-05-03 | 439.88 |
| 2004-05-04 | 452.08 |
| 2004-05-05 | 450.53 |
| 2004-05-06 | 444.16 |
| 2004-05-07 | 434.55 |
| 2004-05-10 | 412.62 |
| 2004-05-11 | 416.19 |
| 2004-05-12 | 423.37 |
| 2004-05-13 | 422.11 |
| 2004-05-14 | 412.35 |
| 2004-05-17 | 397.24 |
| 2004-05-18 | 402.77 |
| 2004-05-19 | 425.64 |
| 2004-05-20 | 420.60 |
| 2004-05-21 | 428.04 |
| 2004-05-24 | 430.26 |
| 2004-05-25 | 435.48 |
| 2004-05-26 | 439.17 |
| 2004-05-27 | 446.63 |
| 2004-05-28 | 447.00 |
| 2004-05-31 | . |
| 2004-06-01 | 444.28 |
| 2004-06-02 | 442.18 |
| 2004-06-03 | 431.00 |
| 2004-06-04 | 434.00 |
| 2004-06-07 | 446.70 |
| 2004-06-08 | 447.14 |
| 2004-06-09 | 439.39 |
| 2004-06-10 | 437.26 |
| 2004-06-11 | . |
| 2004-06-14 | 422.41 |
| 2004-06-15 | 424.27 |
| 2004-06-16 | 424.14 |
| 2004-06-17 | 426.22 |
| 2004-06-18 | 427.75 |
| 2004-06-21 | 426.91 |
| 2004-06-22 | 426.72 |
| 2004-06-23 | 431.92 |
| 2004-06-24 | 442.88 |
| 2004-06-25 | 447.94 |
| 2004-06-28 | 445.83 |
| 2004-06-29 | 444.30 |
| 2004-06-30 | 448.41 |
| 2004-07-01 | 450.55 |
| 2004-07-02 | 450.80 |
| 2004-07-05 | . |
| 2004-07-06 | 451.04 |
| 2004-07-07 | 457.62 |
| 2004-07-08 | 456.50 |
| 2004-07-09 | 457.35 |
| 2004-07-12 | 460.31 |
| 2004-07-13 | 460.91 |
| 2004-07-14 | 459.72 |
| 2004-07-15 | 460.31 |
| 2004-07-16 | 464.50 |
| 2004-07-19 | 464.23 |
| 2004-07-20 | 461.63 |
| 2004-07-21 | 463.49 |
| 2004-07-22 | 461.76 |
| 2004-07-23 | 457.83 |
| 2004-07-26 | 456.46 |
| 2004-07-27 | 454.26 |
| 2004-07-28 | 459.12 |
| 2004-07-29 | 462.98 |
| 2004-07-30 | 469.55 |
| 2004-08-02 | 470.00 |
| 2004-08-03 | 470.35 |
| 2004-08-04 | 469.61 |
| 2004-08-05 | 470.42 |
| 2004-08-06 | 468.73 |
| 2004-08-09 | 470.85 |
| 2004-08-10 | 471.75 |
| 2004-08-11 | 466.57 |
| 2004-08-12 | 471.04 |
| 2004-08-13 | 473.68 |
| 2004-08-16 | 476.83 |
| 2004-08-17 | 480.34 |
| 2004-08-18 | 484.21 |
| 2004-08-19 | 493.41 |
| 2004-08-20 | 495.59 |
| 2004-08-23 | 490.59 |
| 2004-08-24 | 486.12 |
| 2004-08-25 | 488.54 |
| 2004-08-26 | 491.86 |
| 2004-08-27 | 489.83 |
| 2004-08-30 | 494.57 |
| 2004-08-31 | 498.09 |
| 2004-09-01 | 499.08 |
| 2004-09-02 | 499.93 |
| 2004-09-03 | 498.90 |
| 2004-09-06 | . |
| 2004-09-07 | 502.87 |
| 2004-09-08 | 503.72 |
| 2004-09-09 | 503.07 |
| 2004-09-10 | 509.81 |
| 2004-09-13 | 512.21 |
| 2004-09-14 | 514.87 |
| 2004-09-15 | 513.83 |
| 2004-09-16 | 519.32 |
| 2004-09-17 | 520.25 |
| 2004-09-20 | 526.27 |
| 2004-09-21 | 529.59 |
| 2004-09-22 | 527.68 |
| 2004-09-23 | 527.53 |
| 2004-09-24 | 527.31 |
| 2004-09-27 | 522.32 |
| 2004-09-28 | 528.40 |
| 2004-09-29 | 531.30 |
| 2004-09-30 | 535.81 |
| 2004-10-01 | 545.65 |
| 2004-10-04 | 553.09 |
| 2004-10-05 | 552.84 |
| 2004-10-06 | 554.05 |
| 2004-10-07 | 557.27 |
| 2004-10-08 | 559.35 |
| 2004-10-11 | 557.54 |
| 2004-10-12 | 551.03 |
| 2004-10-13 | 538.49 |
| 2004-10-14 | 526.26 |
| 2004-10-15 | 533.97 |
| 2004-10-18 | 532.52 |
| 2004-10-19 | 529.25 |
| 2004-10-20 | 520.98 |
| 2004-10-21 | 524.30 |
| 2004-10-22 | 526.14 |
| 2004-10-25 | 523.73 |
| 2004-10-26 | 527.63 |
| 2004-10-27 | 533.24 |
| 2004-10-28 | 528.83 |
| 2004-10-29 | 524.18 |
| 2004-11-01 | 524.78 |
| 2004-11-02 | 528.09 |
| 2004-11-03 | 534.72 |
| 2004-11-04 | 535.69 |
| 2004-11-05 | 540.68 |
| 2004-11-08 | 541.24 |
| 2004-11-09 | 543.41 |
| 2004-11-10 | 545.75 |
| 2004-11-11 | 546.26 |
| 2004-11-12 | 552.09 |
| 2004-11-15 | 558.25 |
| 2004-11-16 | 555.66 |
| 2004-11-17 | 566.28 |
| 2004-11-18 | 564.83 |
| 2004-11-19 | 560.62 |
| 2004-11-22 | 555.74 |
| 2004-11-23 | 556.44 |
| 2004-11-24 | 560.07 |
| 2004-11-25 | . |
| 2004-11-26 | 566.63 |
| 2004-11-29 | 573.96 |
| 2004-11-30 | 578.56 |
| 2004-12-01 | 579.51 |
| 2004-12-02 | 582.67 |
| 2004-12-03 | 582.14 |
| 2004-12-06 | 579.15 |
| 2004-12-07 | 569.70 |
| 2004-12-08 | 558.40 |
| 2004-12-09 | 557.03 |
| 2004-12-10 | 554.48 |
| 2004-12-13 | 559.27 |
| 2004-12-14 | 563.20 |
| 2004-12-15 | 567.60 |
| 2004-12-16 | 569.05 |
| 2004-12-17 | 566.37 |
| 2004-12-20 | 572.12 |
| 2004-12-21 | 575.22 |
| 2004-12-22 | 576.61 |
| 2004-12-23 | 580.26 |
| 2004-12-24 | . |
| 2004-12-27 | 583.28 |
| 2004-12-28 | 588.29 |
| 2004-12-29 | 587.04 |
| 2004-12-30 | 589.95 |
| 2004-12-31 | 591.61 |
| 2005-01-03 | 588.58 |
| 2005-01-04 | 572.37 |
| 2005-01-05 | 564.54 |
| 2005-01-06 | 561.49 |
| 2005-01-07 | 564.60 |
| 2005-01-10 | 564.06 |
| 2005-01-11 | 566.25 |
| 2005-01-12 | 567.47 |
| 2005-01-13 | 572.47 |
| 2005-01-14 | 575.98 |
| 2005-01-17 | . |
| 2005-01-18 | 572.96 |
| 2005-01-19 | 571.53 |
| 2005-01-20 | 567.02 |
| 2005-01-21 | 569.50 |
| 2005-01-24 | 574.34 |
| 2005-01-25 | 573.40 |
| 2005-01-26 | 573.39 |
| 2005-01-27 | 571.34 |
#2005-01-28| 573.64
#2005-01-31| 580.44
#2005-02-01| 582.23
#2005-02-02| 582.35
#2005-02-03| 585.06
#2005-02-04| 587.29
#2005-02-07| 586.85
#2005-02-08| 582.47
#2005-02-09| 583.95
#2005-02-10| 585.90
#2005-02-11| 590.29
#2005-02-14| 596.69
#2005-02-15| 597.83
#2005-02-16| 597.58
#2005-02-17| 603.32
#2005-02-18| 610.07
#2005-02-21| .
#2005-02-22| 623.72
#2005-02-23| 627.27
#2005-02-24| 637.85
#2005-02-25| 638.47
#2005-02-28| 646.44
#2005-03-01| 644.34
#2005-03-02| 638.32
#2005-03-03| 641.94
#2005-03-04| 652.13
#2005-03-07| 657.06
#2005-03-08| 653.27
#2005-03-09| 650.01
#2005-03-10| 644.93
#2005-03-11| 647.46
#2005-03-14| 636.44
#2005-03-15| 627.71
#2005-03-16| 631.95
#2005-03-17| 634.48
#2005-03-18| 633.74
#2005-03-21| 630.72
#2005-03-22| 623.83
#2005-03-23| 609.59
#2005-03-24| 607.02
#2005-03-25| .
#2005-03-28| 602.14
#2005-03-29| 592.14
#2005-03-30| 593.62
#2005-03-31| 603.52
#2005-04-01| 609.57
#2005-04-04| 600.53
#2005-04-05| 598.06
#2005-04-06| 597.91
#2005-04-07| 600.03
#2005-04-08| 598.17
#2005-04-11| 595.76
#2005-04-12| 590.88
#2005-04-13| 588.92
#2005-04-14| 573.95
#2005-04-15| 562.66
#2005-04-18| 554.16
#2005-04-19| 565.22
#2005-04-20| 569.48
#2005-04-21| 570.19
#2005-04-22| 570.71
#2005-04-25| 569.78
#2005-04-26| 572.12
#2005-04-27| 567.10
#2005-04-28| 554.50
#2005-04-29| 554.90
#2005-05-02| 554.93
#2005-05-03| 557.28
#2005-05-04| 567.24
#2005-05-05| 568.63
#2005-05-06| 571.74
#2005-05-09| 570.95
#2005-05-10| 565.40
#2005-05-11| 559.06
#2005-05-12| 552.40
#2005-05-13| 545.31
#2005-05-16| 541.89
#2005-05-17| 539.86
#2005-05-18| 549.16
#2005-05-19| 551.40
#2005-05-20| 547.14
#2005-05-23| 548.98
#2005-05-24| 552.40
#2005-05-25| 549.89
#2005-05-26| 549.76
#2005-05-27| 557.12
#2005-05-30| .
#2005-05-31| 556.63
#2005-06-01| 558.83
#2005-06-02| 566.07
#2005-06-03| 569.29
#2005-06-06| 563.55
#2005-06-07| 555.58
#2005-06-08| 555.07
#2005-06-09| 548.11
#2005-06-10| 552.47
#2005-06-13| 556.33
#2005-06-14| 562.49
#2005-06-15| 565.26
#2005-06-16| 572.01
#2005-06-17| 580.38
#2005-06-20| 580.26
#2005-06-21| 577.95
#2005-06-22| 579.15
#2005-06-23| 573.90
#2005-06-24| 573.58
#2005-06-27| 574.59
#2005-06-28| 575.31
#2005-06-29| 577.04
#2005-06-30| 575.84
#2005-07-01| 575.95
#2005-07-04| .
#2005-07-05| 568.77
#2005-07-06| 568.58
#2005-07-07| 564.40
#2005-07-08| 567.63
#2005-07-11| 577.87
#2005-07-12| 587.20
#2005-07-13| 586.54
#2005-07-14| 588.87
#2005-07-15| 583.98
#2005-07-18| 585.52
#2005-07-19| 586.11
#2005-07-20| 591.48
#2005-07-21| 598.31
#2005-07-22| 600.70
#2005-07-25| 596.17
#2005-07-26| 586.35
#2005-07-27| 587.50
#2005-07-28| 590.84
#2005-07-29| 591.27
#2005-08-01| 592.55
#2005-08-02| 604.00
#2005-08-03| 613.50
#2005-08-04| 619.73
#2005-08-05| 616.36
#2005-08-08| 615.23
#2005-08-09| 617.87
#2005-08-10| 622.63
#2005-08-11| 622.36
#2005-08-12| 624.61
#2005-08-15| 628.09
#2005-08-16| 623.32
#2005-08-17| 620.69
#2005-08-18| 609.34
#2005-08-19| 601.85
#2005-08-22| 612.06
#2005-08-23| 607.78
#2005-08-24| 597.91
#2005-08-25| 599.35
#2005-08-26| 598.89
#2005-08-29| 598.07
#2005-08-30| 600.48
#2005-08-31| 606.09
#2005-09-01| 615.51
#2005-09-02| 626.96
#2005-09-05| .
#2005-09-06| 630.41
#2005-09-07| 632.17
#2005-09-08| 633.88
#2005-09-09| 638.86
#2005-09-12| 641.30
#2005-09-13| 635.31
#2005-09-14| 639.67
#2005-09-15| 649.97
#2005-09-16| 663.90
#2005-09-19| 666.60
#2005-09-20| 668.77
#2005-09-21| 676.29
#2005-09-22| 670.34
#2005-09-23| 668.79
#2005-09-26| 677.05
#2005-09-27| 676.91
#2005-09-28| 678.12
#2005-09-29| 687.67
#2005-09-30| 692.74
#2005-10-03| 686.41
#2005-10-04| 686.15
#2005-10-05| 666.90
#2005-10-06| 654.86
#2005-10-07| 657.87
#2005-10-10| 666.35
#2005-10-11| 667.86
#2005-10-12| 665.12
#2005-10-13| 644.26
#2005-10-14| 641.76
#2005-10-17| 647.34
#2005-10-18| 639.84
#2005-10-19| 628.34
#2005-10-20| 625.97
#2005-10-21| 628.46
#2005-10-24| 636.59
#2005-10-25| 637.75
#2005-10-26| 641.56
#2005-10-27| 632.24
#2005-10-28| 629.23
#2005-10-31| 643.00
#2005-11-01| 651.38
#2005-11-02| 656.94
#2005-11-03| 661.99
#2005-11-04| 654.49
#2005-11-07| 659.85
#2005-11-08| 653.82
#2005-11-09| 659.77
#2005-11-10| 663.99
#2005-11-11| 667.95
#2005-11-14| 667.32
#2005-11-15| 665.57
#2005-11-16| 667.61
#2005-11-17| 679.16
#2005-11-18| 678.25
#2005-11-21| 680.12
#2005-11-22| 675.67
#2005-11-23| 679.80
#2005-11-24| .
#2005-11-25| 682.99
#2005-11-28| 681.83
#2005-11-29| 680.30
#2005-11-30| 679.03
#2005-12-01| 684.10
#2005-12-02| 688.09
#2005-12-05| 685.83
#2005-12-06| 687.36
#2005-12-07| 690.77
#2005-12-08| 689.88
#2005-12-09| 695.52
#2005-12-12| 701.33
#2005-12-13| 699.80
#2005-12-14| 697.34
#2005-12-15| 690.37
#2005-12-16| 691.19
#2005-12-19| 696.90
#2005-12-20| 694.72
#2005-12-21| 698.02
#2005-12-22| 702.80
#2005-12-23| 703.89
#2005-12-26| .
#2005-12-27| 708.20
#2005-12-28| 705.31
#2005-12-29| 713.01
#2005-12-30| 713.15
#2006-01-02| .
#2006-01-03| 732.49
#2006-01-04| 746.61
#2006-01-05| 746.65
#2006-01-06| 754.53
#2006-01-09| 760.39
#2006-01-10| 753.78
#2006-01-11| 761.92
#2006-01-12| 764.36
#2006-01-13| 766.04
#2006-01-16| .
#2006-01-17| 765.98
#2006-01-18| 742.97
#2006-01-19| 761.31
#2006-01-20| 762.24
#2006-01-23| 762.16
#2006-01-24| 771.81
#2006-01-25| 783.18
#2006-01-26| 790.34
#2006-01-27| 807.96
#2006-01-30| 810.83
#2006-01-31| 822.73
#2006-02-01| 826.54
#2006-02-02| 820.94
#2006-02-03| 811.01
#2006-02-06| 825.45
#2006-02-07| 815.22
#2006-02-08| 793.11
#2006-02-09| 803.28
#2006-02-10| 801.99
#2006-02-13| 781.03
#2006-02-14| 780.35
#2006-02-15| 789.20
#2006-02-16| 786.39
#2006-02-17| 802.63
#2006-02-20| .
#2006-02-21| 803.59
#2006-02-22| 803.69
#2006-02-23| 808.72
#2006-02-24| 810.25
#2006-02-27| 810.05
#2006-02-28| 801.00
#2006-03-01| 804.52
#2006-03-02| 810.29
#2006-03-03| 811.10
#2006-03-06| 805.73
#2006-03-07| 779.42
#2006-03-08| 768.88
#2006-03-09| 769.44
#2006-03-10| 771.75
#2006-03-13| 783.59
#2006-03-14| 790.38
#2006-03-15| 804.65
#2006-03-16| 808.36
#2006-03-17| 809.83
#2006-03-20| 811.61
#2006-03-21| 799.02
#2006-03-22| 795.03
#2006-03-23| 798.23
#2006-03-24| 808.10
#2006-03-27| 823.76
#2006-03-28| 815.48
#2006-03-29| 819.14
#2006-03-30| 843.84
#2006-03-31| 845.69
#2006-04-03| 863.68
#2006-04-04| 868.64
#2006-04-05| 869.88
#2006-04-06| 875.99
#2006-04-07| 864.26
#2006-04-10| 860.66
#2006-04-11| 861.47
#2006-04-12| 860.67
#2006-04-13| 866.08
#2006-04-14| .
#2006-04-17| 881.31
#2006-04-18| 898.76
#2006-04-19| 908.35
#2006-04-20| 908.57
#2006-04-21| 907.38
#2006-04-24| 912.57
#2006-04-25| 909.65
#2006-04-26| 918.95
#2006-04-27| 912.97
#2006-04-28| 914.45
#2006-05-01| 921.09
#2006-05-02| 939.99
#2006-05-03| 937.87
#2006-05-04| 945.18
#2006-05-05| 951.26
#2006-05-08| 957.95
#2006-05-09| 966.91
#2006-05-10| 981.79
#2006-05-11| 974.38
#2006-05-12| 952.53
#2006-05-15| 892.33
#2006-05-16| 882.93
#2006-05-17| 887.91
#2006-05-18| 857.66
#2006-05-19| 844.85
#2006-05-22| 802.79
#2006-05-23| 823.20
#2006-05-24| 802.63
#2006-05-25| 811.04
#2006-05-26| 833.60
#2006-05-29| .
#2006-05-30| 821.40
#2006-05-31| 814.56
#2006-06-01| 808.73
#2006-06-02| 824.42
#2006-06-05| 815.70
#2006-06-06| 793.59
#2006-06-07| 772.11
#2006-06-08| 739.80
#2006-06-09| 758.61
#2006-06-12| 739.36
#2006-06-13| 704.91
#2006-06-14| 711.98
#2006-06-15| 728.19
#2006-06-16| 752.14
#2006-06-19| 753.51
#2006-06-20| 745.42
#2006-06-21| 766.48
#2006-06-22| 776.36
#2006-06-23| 779.15
#2006-06-26| 787.46
#2006-06-27| 793.62
#2006-06-28| 797.98
#2006-06-29| 815.23
#2006-06-30| 848.16
#2006-07-03| 866.30
#2006-07-04| .
#2006-07-05| 844.06
#2006-07-06| 847.28
#2006-07-07| 848.99
#2006-07-10| 850.33
#2006-07-11| 847.15
#2006-07-12| 853.72
#2006-07-13| 827.23
#2006-07-14| 819.00
#2006-07-17| 801.85
#2006-07-18| 800.77
#2006-07-19| 816.27
#2006-07-20| 818.08
#2006-07-21| 801.00
#2006-07-24| 796.79
#2006-07-25| 805.07
#2006-07-26| 804.69
#2006-07-27| 822.23
#2006-07-28| 822.28
#2006-07-31| 822.18
#2006-08-01| 815.47
#2006-08-02| 832.04
#2006-08-03| 830.68
#2006-08-04| 834.89
#2006-08-07| 825.68
#2006-08-08| 829.28
#2006-08-09| 834.86
#2006-08-10| 826.42
#2006-08-11| 825.74
#2006-08-14| 817.72
#2006-08-15| 818.77
#2006-08-16| 832.70
#2006-08-17| 832.82
#2006-08-18| 819.56
#2006-08-21| 822.32
#2006-08-22| 825.38
#2006-08-23| 814.73
#2006-08-24| 816.29
#2006-08-25| 815.76
#2006-08-28| 818.50
#2006-08-29| 818.03
#2006-08-30| 825.06
#2006-08-31| 815.74
#2006-09-01| 825.82
#2006-09-04| .
#2006-09-05| 843.22
#2006-09-06| 842.80
#2006-09-07| 827.06
#2006-09-08| 818.07
#2006-09-11| 789.05
#2006-09-12| 790.28
#2006-09-13| 791.54
#2006-09-14| 791.66
#2006-09-15| 790.99
#2006-09-18| 797.07
#2006-09-19| 793.30
#2006-09-20| 788.71
#2006-09-21| 789.07
#2006-09-22| 787.34
#2006-09-25| 785.07
#2006-09-26| 796.59
#2006-09-27| 803.70
#2006-09-28| 806.50
#2006-09-29| 803.25
#2006-10-02| 809.42
#2006-10-03| 796.96
#2006-10-04| 792.79
#2006-10-05| 804.76
#2006-10-06| 805.99
#2006-10-09| 809.79
#2006-10-10| 814.54
#2006-10-11| 816.97
#2006-10-12| 824.26
#2006-10-13| 839.02
#2006-10-16| 849.81
#2006-10-17| 846.82
#2006-10-18| 849.85
#2006-10-19| 851.08
#2006-10-20| 853.94
#2006-10-23| 851.85
#2006-10-24| 859.83
#2006-10-25| 868.73
#2006-10-26| 872.56
#2006-10-27| 869.73
#2006-10-30| 863.54
#2006-10-31| 868.69
#2006-11-01| 881.48
#2006-11-02| 882.57
#2006-11-03| 894.62
#2006-11-06| 905.26
#2006-11-07| 912.43
#2006-11-08| 906.42
#2006-11-09| 911.91
#2006-11-10| 912.31
#2006-11-13| 901.22
#2006-11-14| 905.70
#2006-11-15| 900.91
#2006-11-16| 903.65
#2006-11-17| 888.34
#2006-11-20| 892.83
#2006-11-21| 905.02
#2006-11-22| 914.30
#2006-11-23| .
#2006-11-24| 922.96
#2006-11-27| 921.83
#2006-11-28| 914.28
#2006-11-29| 926.86
#2006-11-30| 936.26
#2006-12-01| 939.90
#2006-12-04| 949.87
#2006-12-05| 960.63
#2006-12-06| 959.38
#2006-12-07| 956.60
#2006-12-08| 950.53
#2006-12-11| 948.33
#2006-12-12| 941.35
#2006-12-13| 941.32
#2006-12-14| 955.91
#2006-12-15| 960.15
#2006-12-18| 963.91
#2006-12-19| 950.15
#2006-12-20| 957.80
#2006-12-21| 959.46
#2006-12-22| 957.55
#2006-12-25| .
#2006-12-26| 960.58
#2006-12-27| 972.20
#2006-12-28| 973.05
#2006-12-29| 972.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 969.59
#2007-01-04| 945.89
#2007-01-05| 926.27
#2007-01-08| 927.94
#2007-01-09| 921.46
#2007-01-10| 917.03
#2007-01-11| 927.92
#2007-01-12| 946.09
#2007-01-15| .
#2007-01-16| 952.38
#2007-01-17| 954.94
#2007-01-18| 965.39
#2007-01-19| 965.59
#2007-01-22| 974.42
#2007-01-23| 985.76
#2007-01-24|1004.42
#2007-01-25|1003.98
#2007-01-26| 994.19
#2007-01-29| 990.77
#2007-01-30| 993.48
#2007-01-31|1000.58
#2007-02-01|1020.88
#2007-02-02|1020.70
#2007-02-05|1020.40
#2007-02-06|1034.96
#2007-02-07|1030.16
#2007-02-08|1025.39
#2007-02-09|1025.79
#2007-02-12|1017.37
#2007-02-13|1031.79
#2007-02-14|1050.88
#2007-02-15|1061.04
#2007-02-16|1062.08
#2007-02-19| .
#2007-02-20|1061.06
#2007-02-21|1068.28
#2007-02-22|1083.74
#2007-02-23|1080.49
#2007-02-26|1089.12
#2007-02-27|1042.68
#2007-02-28|1027.80
#2007-03-01|1014.42
#2007-03-02|1006.47
#2007-03-05| 959.48
#2007-03-06| 993.69
#2007-03-07| 998.54
#2007-03-08|1019.74
#2007-03-09|1030.62
#2007-03-12|1040.50
#2007-03-13|1028.00
#2007-03-14|1014.90
#2007-03-15|1037.45
#2007-03-16|1036.41
#2007-03-19|1050.27
#2007-03-20|1055.63
#2007-03-21|1066.45
#2007-03-22|1080.43
#2007-03-23|1082.85
#2007-03-26|1085.33
#2007-03-27|1081.58
#2007-03-28|1069.36
#2007-03-29|1083.25
#2007-03-30|1099.25
#2007-04-02|1098.29
#2007-04-03|1118.32
#2007-04-04|1132.83
#2007-04-05|1135.82
#2007-04-06| .
#2007-04-09|1146.31
#2007-04-10|1155.32
#2007-04-11|1158.53
#2007-04-12|1157.82
#2007-04-13|1167.50
#2007-04-16|1192.50
#2007-04-17|1191.62
#2007-04-18|1187.68
#2007-04-19|1174.85
#2007-04-20|1199.43
#2007-04-23|1206.50
#2007-04-24|1203.93
#2007-04-25|1205.02
#2007-04-26|1196.75
#2007-04-27|1185.49
#2007-04-30|1182.24
#2007-05-01|1182.18
#2007-05-02|1189.34
#2007-05-03|1206.72
#2007-05-04|1222.45
#2007-05-07|1229.73
#2007-05-08|1221.55
#2007-05-09|1238.33
#2007-05-10|1233.42
#2007-05-11|1235.00
#2007-05-14|1240.46
#2007-05-15|1234.59
#2007-05-16|1246.44
#2007-05-17|1242.32
#2007-05-18|1242.80
#2007-05-21|1264.73
#2007-05-22|1267.81
#2007-05-23|1267.78
#2007-05-24|1244.78
#2007-05-25|1247.77
#2007-05-28| .
#2007-05-29|1256.03
#2007-05-30|1248.94
#2007-05-31|1270.88
#2007-06-01|1300.91
#2007-06-04|1308.30
#2007-06-05|1306.30
#2007-06-06|1280.62
#2007-06-07|1276.49
#2007-06-08|1256.25
#2007-06-11|1271.94
#2007-06-12|1264.74
#2007-06-13|1271.46
#2007-06-14|1301.50
#2007-06-15|1321.36
#2007-06-18|1335.14
#2007-06-19|1335.10
#2007-06-20|1339.24
#2007-06-21|1340.57
#2007-06-22|1335.68
#2007-06-25|1325.50
#2007-06-26|1306.14
#2007-06-27|1297.22
#2007-06-28|1304.20
#2007-06-29|1312.84
#2007-07-02|1337.19
#2007-07-03|1353.83
#2007-07-04| .
#2007-07-05|1372.44
#2007-07-06|1387.35
#2007-07-09|1407.56
#2007-07-10|1400.60
#2007-07-11|1400.66
#2007-07-12|1435.66
#2007-07-13|1464.92
#2007-07-16|1463.11
#2007-07-17|1463.86
#2007-07-18|1451.75
#2007-07-19|1473.74
#2007-07-20|1484.98
#2007-07-23|1509.58
#2007-07-24|1507.45
#2007-07-25|1489.43
#2007-07-26|1451.28
#2007-07-27|1392.98
#2007-07-30|1411.47
#2007-07-31|1440.63
#2007-08-01|1391.34
#2007-08-02|1397.33
#2007-08-03|1385.35
#2007-08-06|1347.69
#2007-08-07|1355.41
#2007-08-08|1396.95
#2007-08-09|1376.51
#2007-08-10|1322.38
#2007-08-13|1338.12
#2007-08-14|1309.65
#2007-08-15|1275.10
#2007-08-16|1193.20
#2007-08-17|1187.72
#2007-08-20|1237.03
#2007-08-21|1243.55
#2007-08-22|1291.81
#2007-08-23|1316.74
#2007-08-24|1330.44
#2007-08-27|1375.51
#2007-08-28|1366.22
#2007-08-29|1375.74
#2007-08-30|1393.88
#2007-08-31|1439.03
#2007-09-03| .
#2007-09-04|1460.02
#2007-09-05|1444.15
#2007-09-06|1468.87
#2007-09-07|1461.92
#2007-09-10|1443.17
#2007-09-11|1479.75
#2007-09-12|1487.56
#2007-09-13|1506.13
#2007-09-14|1517.66
#2007-09-17|1509.96
#2007-09-18|1538.26
#2007-09-19|1607.65
#2007-09-20|1633.55
#2007-09-21|1653.33
#2007-09-24|1690.45
#2007-09-25|1690.18
#2007-09-26|1702.23
#2007-09-27|1731.16
#2007-09-28|1733.58
#2007-10-01|1765.87
#2007-10-02|1808.79
#2007-10-03|1800.22
#2007-10-04|1756.50
#2007-10-05|1792.84
#2007-10-08|1789.23
#2007-10-09|1820.93
#2007-10-10|1839.04
#2007-10-11|1889.82
#2007-10-12|1866.36
#2007-10-15|1899.19
#2007-10-16|1867.01
#2007-10-17|1866.98
#2007-10-18|1855.89
#2007-10-19|1817.75
#2007-10-22|1759.81
#2007-10-23|1823.73
#2007-10-24|1813.91
#2007-10-25|1842.69
#2007-10-26|1890.38
#2007-10-29|1948.16
#2007-10-30|1935.38
#2007-10-31|1951.19
#2007-11-01|1916.74
#2007-11-02|1896.12
#2007-11-05|1859.18
#2007-11-06|1895.30
#2007-11-07|1900.14
#2007-11-08|1865.54
#2007-11-09|1852.91
#2007-11-12|1770.69
#2007-11-13|1780.30
#2007-11-14|1850.07
#2007-11-15|1821.84
#2007-11-16|1791.38
#2007-11-19|1748.66
#2007-11-20|1741.90
#2007-11-21|1678.19
#2007-11-22| .
#2007-11-23|1690.42
#2007-11-26|1721.13
#2007-11-27|1707.18
#2007-11-28|1740.06
#2007-11-29|1773.26
#2007-11-30|1816.26
#2007-12-03|1825.77
#2007-12-04|1827.04
#2007-12-05|1853.92
#2007-12-06|1871.71
#2007-12-07|1873.51
#2007-12-10|1860.37
#2007-12-11|1865.74
#2007-12-12|1851.48
#2007-12-13|1800.06
#2007-12-14|1777.77
#2007-12-17|1704.06
#2007-12-18|1699.58
#2007-12-19|1710.25
#2007-12-20|1713.65
#2007-12-21|1743.11
#2007-12-24|1775.28
#2007-12-25| .
#2007-12-26|1797.90
#2007-12-27|1808.79
#2007-12-28|1810.32
#2007-12-31|1801.74
#2008-01-01| .
#2008-01-02|1789.37
#2008-01-03|1799.85
#2008-01-04|1804.50
#2008-01-07|1778.65
#2008-01-08|1804.01
#2008-01-09|1811.76
#2008-01-10|1812.51
#2008-01-11|1812.19
#2008-01-14|1844.90
#2008-01-15|1811.14
#2008-01-16|1728.59
#2008-01-17|1707.26
#2008-01-18|1670.91
#2008-01-21| .
#2008-01-22|1490.49
#2008-01-23|1502.20
#2008-01-24|1544.70
#2008-01-25|1595.18
#2008-01-28|1573.07
#2008-01-29|1597.19
#2008-01-30|1579.80
#2008-01-31|1578.60
#2008-02-01|1638.27
#2008-02-04|1665.66
#2008-02-05|1651.72
#2008-02-06|1618.14
#2008-02-07|1599.59
#2008-02-08|1604.43
#2008-02-11|1583.21
#2008-02-12|1614.50
#2008-02-13|1629.18
#2008-02-14|1673.28
#2008-02-15|1675.13
#2008-02-18| .
#2008-02-19|1711.68
#2008-02-20|1703.98
#2008-02-21|1743.73
#2008-02-22|1733.97
#2008-02-25|1755.69
#2008-02-26|1770.85
#2008-02-27|1800.51
#2008-02-28|1809.19
#2008-02-29|1767.57
#2008-03-03|1742.94
#2008-03-04|1735.13
#2008-03-05|1744.91
#2008-03-06|1741.66
#2008-03-07|1702.23
#2008-03-10|1659.62
#2008-03-11|1695.44
#2008-03-12|1717.23
#2008-03-13|1667.92
#2008-03-14|1670.87
#2008-03-17|1586.82
#2008-03-18|1608.65
#2008-03-19|1582.23
#2008-03-20|1535.56
#2008-03-21| .
#2008-03-24|1571.72
#2008-03-25|1612.78
#2008-03-26|1634.16
#2008-03-27|1637.45
#2008-03-28|1658.33
#2008-03-31|1634.40
#2008-04-01|1640.40
#2008-04-02|1659.28
#2008-04-03|1682.69
#2008-04-04|1696.83
#2008-04-07|1731.03
#2008-04-08|1727.30
#2008-04-09|1723.69
#2008-04-10|1735.66
#2008-04-11|1744.42
#2008-04-14|1714.54
#2008-04-15|1728.01
#2008-04-16|1766.17
#2008-04-17|1778.43
#2008-04-18|1779.59
#2008-04-21|1794.28
#2008-04-22|1807.23
#2008-04-23|1816.14
#2008-04-24|1793.31
#2008-04-25|1788.97
#2008-04-28|1795.72
#2008-04-29|1767.40
#2008-04-30|1787.48
#2008-05-01|1793.06
#2008-05-02|1802.86
#2008-05-05|1814.83
#2008-05-06|1837.64
#2008-05-07|1823.52
#2008-05-08|1821.93
#2008-05-09|1810.36
#2008-05-12|1819.03
#2008-05-13|1830.57
#2008-05-14|1834.05
#2008-05-15|1874.13
#2008-05-16|1919.81
#2008-05-19|1945.81
#2008-05-20|1926.39
#2008-05-21|1910.36
#2008-05-22|1897.35
#2008-05-23|1879.09
#2008-05-26| .
#2008-05-27|1845.63
#2008-05-28|1860.12
#2008-05-29|1849.09
#2008-05-30|1857.54
#2008-06-02|1858.93
#2008-06-03|1842.78
#2008-06-04|1798.57
#2008-06-05|1822.39
#2008-06-06|1818.49
#2008-06-09|1802.18
#2008-06-10|1758.62
#2008-06-11|1741.09
#2008-06-12|1727.39
#2008-06-13|1714.84
#2008-06-16|1735.21
#2008-06-17|1769.65
#2008-06-18|1763.84
#2008-06-19|1760.72
#2008-06-20|1713.36
#2008-06-23|1689.15
#2008-06-24|1683.27
#2008-06-25|1706.33
#2008-06-26|1703.87
#2008-06-27|1685.04
#2008-06-30|1691.76
#2008-07-01|1658.77
#2008-07-02|1629.80
#2008-07-03|1556.57
#2008-07-04| .
#2008-07-07|1558.99
#2008-07-08|1533.46
#2008-07-09|1557.01
#2008-07-10|1567.69
#2008-07-11|1581.74
#2008-07-14|1597.76
#2008-07-15|1555.77
#2008-07-16|1540.24
#2008-07-17|1533.54
#2008-07-18|1502.41
#2008-07-21|1537.52
#2008-07-22|1527.32
#2008-07-23|1541.96
#2008-07-24|1512.57
#2008-07-25|1478.13
#2008-07-28|1489.71
#2008-07-29|1487.27
#2008-07-30|1540.11
#2008-07-31|1550.14
#2008-08-01|1511.98
#2008-08-04|1449.17
#2008-08-05|1420.07
#2008-08-06|1436.87
#2008-08-07|1419.91
#2008-08-08|1388.77
#2008-08-11|1362.15
#2008-08-12|1337.80
#2008-08-13|1342.07
#2008-08-14|1373.13
#2008-08-15|1340.96
#2008-08-18|1314.74
#2008-08-19|1296.65
#2008-08-20|1342.17
#2008-08-21|1351.94
#2008-08-22|1353.21
#2008-08-25|1333.83
#2008-08-26|1319.07
#2008-08-27|1350.35
#2008-08-28|1352.90
#2008-08-29|1354.30
#2008-09-01| .
#2008-09-02|1297.62
#2008-09-03|1269.44
#2008-09-04|1228.93
#2008-09-05|1190.49
#2008-09-08|1215.43
#2008-09-09|1153.36
#2008-09-10|1132.07
#2008-09-11|1119.45
#2008-09-12|1151.12
#2008-09-15|1098.36
#2008-09-16|1056.39
#2008-09-17|1031.32
#2008-09-18|1044.11
#2008-09-19|1150.34
#2008-09-22|1165.55
#2008-09-23|1127.57
#2008-09-24|1123.06
#2008-09-25|1122.67
#2008-09-26|1090.80
#2008-09-29|1003.17
#2008-09-30|1015.67
#2008-10-01|1014.02
#2008-10-02| 942.31
#2008-10-03| 915.88
#2008-10-06| 808.54
#2008-10-07| 786.38
#2008-10-08| 721.73
#2008-10-09| 744.64
#2008-10-10| 722.40
#2008-10-13| 780.64
#2008-10-14| 821.88
#2008-10-15| 732.06
#2008-10-16| 674.93
#2008-10-17| 674.42
#2008-10-20| 711.10
#2008-10-21| 696.15
#2008-10-22| 627.23
#2008-10-23| 599.02
#2008-10-24| 550.54
#2008-10-27| 527.01
#2008-10-28| 575.24
#2008-10-29| 609.98
#2008-10-30| 674.39
#2008-10-31| 690.35
#2008-11-03| 700.57
#2008-11-04| 729.80
#2008-11-05| 714.83
#2008-11-06| 658.84
#2008-11-07| 657.26
#2008-11-10| 692.73
#2008-11-11| 664.00
#2008-11-12| 629.97
#2008-11-13| 615.96
#2008-11-14| 627.73
#2008-11-17| 612.56
#2008-11-18| 589.36
#2008-11-19| 568.48
#2008-11-20| 533.68
#2008-11-21| 529.99
#2008-11-24| 571.83
#2008-11-25| 591.87
#2008-11-26| 614.10
#2008-11-27| .
#2008-11-28| 632.08
#2008-12-01| 601.77
#2008-12-02| 586.95
#2008-12-03| 591.84
#2008-12-04| 585.50
#2008-12-05| 576.01
#2008-12-08| 636.95
#2008-12-09| 644.91
#2008-12-10| 686.08
#2008-12-11| 695.13
#2008-12-12| 675.14
#2008-12-15| 687.81
#2008-12-16| 697.12
#2008-12-17| 719.52
#2008-12-18| 717.06
#2008-12-19| 703.33
#2008-12-22| 684.32
#2008-12-23| 664.99
#2008-12-24| 664.55
#2008-12-25| .
#2008-12-26| 669.01
#2008-12-29| 681.33
#2008-12-30| 695.21
#2008-12-31| 698.74
#2009-01-01| .
#2009-01-02| 725.39
#2009-01-05| 753.34
#2009-01-06| 778.07
#2009-01-07| 770.66
#2009-01-08| 754.54
#2009-01-09| 739.68
#2009-01-12| 701.15
#2009-01-13| 695.15
#2009-01-14| 674.38
#2009-01-15| 659.84
#2009-01-16| 683.55
#2009-01-19| .
#2009-01-20| 656.59
#2009-01-21| 655.38
#2009-01-22| 656.17
#2009-01-23| 650.35
#2009-01-26| 669.68
#2009-01-27| 677.83
#2009-01-28| 697.32
#2009-01-29| 697.62
#2009-01-30| 692.05
#2009-02-02| 678.85
#2009-02-03| 691.71
#2009-02-04| 714.48
#2009-02-05| 725.78
#2009-02-06| 760.31
#2009-02-09| 763.79
#2009-02-10| 750.93
#2009-02-11| 737.57
#2009-02-12| 723.93
#2009-02-13| 738.90
#2009-02-16| .
#2009-02-17| 702.65
#2009-02-18| 697.85
#2009-02-19| 705.15
#2009-02-20| 675.15
#2009-02-23| 680.34
#2009-02-24| 662.10
#2009-02-25| 653.94
#2009-02-26| 653.26
#2009-02-27| 643.51
#2009-03-02| 609.59
#2009-03-03| 609.73
#2009-03-04| 645.83
#2009-03-05| 632.65
#2009-03-06| 633.59
#2009-03-09| 625.77
#2009-03-10| 651.65
#2009-03-11| 669.31
#2009-03-12| 675.60
#2009-03-13| 683.78
#2009-03-16| 698.43
#2009-03-17| 698.87
#2009-03-18| 697.85
#2009-03-19| 726.06
#2009-03-20| 732.11
#2009-03-23| 768.56
#2009-03-24| 762.33
#2009-03-25| 771.42
#2009-03-26| 785.28
#2009-03-27| 767.60
#2009-03-30| 726.12
#2009-03-31| 735.64
#2009-04-01| 755.75
#2009-04-02| 788.28
#2009-04-03| 793.60
#2009-04-06| 791.34
#2009-04-07| 784.70
#2009-04-08| 784.32
#2009-04-09| 815.58
#2009-04-10| .
#2009-04-13| 834.53
#2009-04-14| 843.74
#2009-04-15| 845.74
#2009-04-16| 849.68
#2009-04-17| 835.44
#2009-04-20| 823.17
#2009-04-21| 815.49
#2009-04-22| 819.16
#2009-04-23| 830.97
#2009-04-24| 847.14
#2009-04-27| 832.32
#2009-04-28| 813.13
#2009-04-29| 836.11
#2009-04-30| 860.86
#2009-05-01| 860.65
#2009-05-04| 923.10
#2009-05-05| 929.92
#2009-05-06| 953.22
#2009-05-07| 958.11
#2009-05-08| 976.22
#2009-05-11| 981.38
#2009-05-12| 973.96
#2009-05-13| 956.59
#2009-05-14| 938.19
#2009-05-15| 946.00
#2009-05-18| 966.79
#2009-05-19| 997.97
#2009-05-20|1016.56
#2009-05-21| 989.01
#2009-05-22|1000.60
#2009-05-25| .
#2009-05-26|1005.22
#2009-05-27|1017.70
#2009-05-28|1031.52
#2009-05-29|1055.47
#2009-06-01|1105.03
#2009-06-02|1103.11
#2009-06-03|1079.84
#2009-06-04|1075.21
#2009-06-05|1077.14
#2009-06-08|1050.98
#2009-06-09|1058.18
#2009-06-10|1081.24
#2009-06-11|1083.62
#2009-06-12|1086.19
#2009-06-15|1050.85
#2009-06-16|1041.88
#2009-06-17|1010.16
#2009-06-18|1005.86
#2009-06-19|1014.71
#2009-06-22| 975.83
#2009-06-23| 955.72
#2009-06-24| 983.41
#2009-06-25|1001.16
#2009-06-26|1016.63
#2009-06-29|1022.02
#2009-06-30|1012.31
#2009-07-01|1026.74
#2009-07-02|1014.11
#2009-07-03| .
#2009-07-06| 983.62
#2009-07-07| 973.22
#2009-07-08| 957.58
#2009-07-09| 960.01
#2009-07-10| 950.25
#2009-07-13| 931.82
#2009-07-14| 952.14
#2009-07-15|1000.50
#2009-07-16|1007.94
#2009-07-17|1020.80
#2009-07-20|1060.90
#2009-07-21|1073.92
#2009-07-22|1070.58
#2009-07-23|1095.53
#2009-07-24|1099.56
#2009-07-27|1114.38
#2009-07-28|1115.33
#2009-07-29|1093.13
#2009-07-30|1118.06
#2009-07-31|1139.07
#2009-08-03|1183.10
#2009-08-04|1188.67
#2009-08-05|1180.36
#2009-08-06|1181.19
#2009-08-07|1181.66
#2009-08-10|1181.41
#2009-08-11|1161.41
#2009-08-12|1161.46
#2009-08-13|1193.32
#2009-08-14|1188.61
#2009-08-17|1129.15
#2009-08-18|1139.68
#2009-08-19|1127.39
#2009-08-20|1150.82
#2009-08-21|1168.31
#2009-08-24|1191.81
#2009-08-25|1181.26
#2009-08-26|1166.13
#2009-08-27|1153.51
#2009-08-28|1168.52
#2009-08-31|1147.64
#2009-09-01|1145.89
#2009-09-02|1129.67
#2009-09-03|1154.97
#2009-09-04|1174.41
#2009-09-07| .
#2009-09-08|1227.26
#2009-09-09|1222.91
#2009-09-10|1236.15
#2009-09-11|1251.32
#2009-09-14|1241.47
#2009-09-15|1261.90
#2009-09-16|1303.01
#2009-09-17|1310.85
#2009-09-18|1301.90
#2009-09-21|1289.34
#2009-09-22|1314.50
#2009-09-23|1309.74
#2009-09-24|1290.27
#2009-09-25|1282.08
#2009-09-28|1280.73
#2009-09-29|1281.64
#2009-09-30|1280.79
#2009-10-01|1272.55
#2009-10-02|1257.34
#2009-10-05|1273.69
#2009-10-06|1309.51
#2009-10-07|1322.63
#2009-10-08|1343.24
#2009-10-09|1353.49
#2009-10-12|1355.82
#2009-10-13|1354.93
#2009-10-14|1401.74
#2009-10-15|1412.09
#2009-10-16|1393.53
#2009-10-19|1415.89
#2009-10-20|1399.83
#2009-10-21|1402.13
#2009-10-22|1400.54
#2009-10-23|1405.86
#2009-10-26|1405.97
#2009-10-27|1361.33
#2009-10-28|1304.29
#2009-10-29|1328.38
#2009-10-30|1308.81
#2009-11-02|1302.58
#2009-11-03|1300.50
#2009-11-04|1344.95
#2009-11-05|1347.94
#2009-11-06|1364.04
#2009-11-09|1409.11
#2009-11-10|1408.64
#2009-11-11|1420.98
#2009-11-12|1395.05
#2009-11-13|1403.16
#2009-11-16|1451.06
#2009-11-17|1450.95
#2009-11-18|1452.67
#2009-11-19|1430.61
#2009-11-20|1429.19
#2009-11-23|1449.80
#2009-11-24|1444.06
#2009-11-25|1463.60
#2009-11-26| .
#2009-11-27|1413.60
#2009-11-30|1423.18
#2009-12-01|1462.09
#2009-12-02|1480.06
#2009-12-03|1484.05
#2009-12-04|1467.54
#2009-12-07|1454.74
#2009-12-08|1434.58
#2009-12-09|1422.77
#2009-12-10|1434.52
#2009-12-11|1453.62
#2009-12-14|1469.35
#2009-12-15|1464.21
#2009-12-16|1458.86
#2009-12-17|1421.92
#2009-12-18|1412.45
#2009-12-21|1400.18
#2009-12-22|1417.98
#2009-12-23|1438.72
#2009-12-24|1455.56
#2009-12-25| .
#2009-12-28|1469.33
#2009-12-29|1467.65
#2009-12-30|1461.92
#2009-12-31|1472.90
#2010-01-01| .
#2010-01-04|1507.34
#2010-01-05|1539.76
#2010-01-06|1559.12
#2010-01-07|1553.51
#2010-01-08|1559.93
#2010-01-11|1591.21
#2010-01-12|1573.33
#2010-01-13|1556.11
#2010-01-14|1556.58
#2010-01-15|1543.37
#2010-01-18| .
#2010-01-19|1553.21
#2010-01-20|1523.69
#2010-01-21|1483.95
#2010-01-22|1446.73
#2010-01-25|1438.35
#2010-01-26|1401.10
#2010-01-27|1380.45
#2010-01-28|1390.60
#2010-01-29|1373.28
#2010-02-01|1378.34
#2010-02-02|1399.73
#2010-02-03|1412.99
#2010-02-04|1357.00
#2010-02-05|1318.00
#2010-02-08|1320.20
#2010-02-09|1343.88
#2010-02-10|1348.71
#2010-02-11|1369.32
#2010-02-12|1368.53
#2010-02-15| .
#2010-02-16|1392.54
#2010-02-17|1420.64
#2010-02-18|1423.19
#2010-02-19|1407.92
#2010-02-22|1417.61
#2010-02-23|1411.99
#2010-02-24|1400.23
#2010-02-25|1391.82
#2010-02-26|1416.06
#2010-03-01|1431.26
#2010-03-02|1450.95
#2010-03-03|1463.94
#2010-03-04|1466.62
#2010-03-05|1492.99
#2010-03-08|1504.27
#2010-03-09|1503.31
#2010-03-10|1509.08
#2010-03-11|1497.29
#2010-03-12|1503.41
#2010-03-15|1489.87
#2010-03-16|1506.10
#2010-03-17|1526.05
#2010-03-18|1516.61
#2010-03-19|1507.21
#2010-03-22|1492.04
#2010-03-23|1508.38
#2010-03-24|1503.73
#2010-03-25|1495.19
#2010-03-26|1505.89
#2010-03-29|1536.88
#2010-03-30|1547.62
#2010-03-31|1549.67
#2010-04-01|1578.66
#2010-04-02| .
#2010-04-05|1598.79
#2010-04-06|1607.84
#2010-04-07|1615.74
#2010-04-08|1612.68
#2010-04-09|1625.50
#2010-04-12|1626.17
#2010-04-13|1610.59
#2010-04-14|1634.42
#2010-04-15|1635.99
#2010-04-16|1609.96
#2010-04-19|1573.04
#2010-04-20|1583.56
#2010-04-21|1587.89
#2010-04-22|1574.96
#2010-04-23|1577.03
#2010-04-26|1601.52
#2010-04-27|1566.74
#2010-04-28|1543.53
#2010-04-29|1568.83
#2010-04-30|1566.13
#2010-05-03|1538.23
#2010-05-04|1489.37
#2010-05-05|1461.38
#2010-05-06|1426.88
#2010-05-07|1392.51
#2010-05-10|1468.15
#2010-05-11|1454.28
#2010-05-12|1472.93
#2010-05-13|1474.79
#2010-05-14|1438.68
#2010-05-17|1404.54
#2010-05-18|1389.35
#2010-05-19|1336.49
#2010-05-20|1281.42
#2010-05-21|1304.54
#2010-05-24|1310.55
#2010-05-25|1262.37
#2010-05-26|1304.29
#2010-05-27|1352.04
#2010-05-28|1371.18
#2010-05-31| .
#2010-06-01|1352.21
#2010-06-02|1354.00
#2010-06-03|1371.71
#2010-06-04|1333.17
#2010-06-07|1289.22
#2010-06-08|1296.78
#2010-06-09|1309.38
#2010-06-10|1337.18
#2010-06-11|1353.29
#2010-06-14|1375.80
#2010-06-15|1390.06
#2010-06-16|1396.30
#2010-06-17|1402.23
#2010-06-18|1403.31
#2010-06-21|1452.09
#2010-06-22|1435.34
#2010-06-23|1425.05
#2010-06-24|1411.53
#2010-06-25|1405.23
#2010-06-28|1405.72
#2010-06-29|1350.30
#2010-06-30|1334.38
#2010-07-01|1318.25
#2010-07-02|1323.95
#2010-07-05| .
#2010-07-06|1350.22
#2010-07-07|1355.57
#2010-07-08|1369.36
#2010-07-09|1385.52
#2010-07-12|1380.91
#2010-07-13|1386.35
#2010-07-14|1380.78
#2010-07-15|1372.18
#2010-07-16|1358.69
#2010-07-19|1355.63
#2010-07-20|1383.64
#2010-07-21|1411.10
#2010-07-22|1435.87
#2010-07-23|1449.38
#2010-07-26|1451.20
#2010-07-27|1451.06
#2010-07-28|1451.48
#2010-07-29|1455.03
#2010-07-30|1447.68
#2010-08-02|1489.28
#2010-08-03|1490.79
#2010-08-04|1498.30
#2010-08-05|1500.53
#2010-08-06|1496.58
#2010-08-09|1504.67
#2010-08-10|1486.11
#2010-08-11|1453.17
#2010-08-12|1444.60
#2010-08-13|1449.40
#2010-08-16|1455.70
#2010-08-17|1474.62
#2010-08-18|1481.28
#2010-08-19|1481.17
#2010-08-20|1468.91
#2010-08-23|1460.17
#2010-08-24|1434.29
#2010-08-25|1413.67
#2010-08-26|1423.15
#2010-08-27|1435.87
#2010-08-30|1437.83
#2010-08-31|1435.98
#2010-09-01|1473.67
#2010-09-02|1481.66
#2010-09-03|1486.45
#2010-09-06| .
#2010-09-07|1495.86
#2010-09-08|1495.41
#2010-09-09|1500.99
#2010-09-10|1502.23
#2010-09-13|1533.81
#2010-09-14|1538.22
#2010-09-15|1537.38
#2010-09-16|1523.38
#2010-09-17|1522.88
#2010-09-20|1536.87
#2010-09-21|1536.31
#2010-09-22|1549.78
#2010-09-23|1548.42
#2010-09-24|1565.25
#2010-09-27|1582.22
#2010-09-28|1587.91
#2010-09-29|1595.92
#2010-09-30|1606.94
#2010-10-01|1630.60
#2010-10-04|1629.74
#2010-10-05|1642.87
#2010-10-06|1663.98
#2010-10-07|1656.32
#2010-10-08|1653.53
#2010-10-11|1669.64
#2010-10-12|1655.50
#2010-10-13|1679.50
#2010-10-14|1700.06
#2010-10-15|1692.11
#2010-10-18|1684.10
#2010-10-19|1648.99
#2010-10-20|1662.55
#2010-10-21|1665.17
#2010-10-22|1666.63
#2010-10-25|1688.26
#2010-10-26|1689.77
#2010-10-27|1660.44
#2010-10-28|1665.32
#2010-10-29|1666.87
#2010-11-01|1690.71
#2010-11-02|1695.72
#2010-11-03|1705.72
#2010-11-04|1744.81
#2010-11-05|1762.02
#2010-11-08|1771.77
#2010-11-09|1788.91
#2010-11-10|1778.72
#2010-11-11|1770.29
#2010-11-12|1735.58
#2010-11-15|1720.65
#2010-11-16|1689.49
#2010-11-17|1679.54
#2010-11-18|1717.13
#2010-11-19|1711.56
#2010-11-22|1711.00
#2010-11-23|1674.81
#2010-11-24|1695.45
#2010-11-25| .
#2010-11-26|1658.82
#2010-11-29|1655.78
#2010-11-30|1647.65
#2010-12-01|1691.74
#2010-12-02|1720.54
#2010-12-03|1737.61
#2010-12-06|1753.56
#2010-12-07|1768.71
#2010-12-08|1741.89
#2010-12-09|1739.93
#2010-12-10|1739.66
#2010-12-13|1763.26
#2010-12-14|1774.78
#2010-12-15|1767.61
#2010-12-16|1753.69
#2010-12-17|1750.98
#2010-12-20|1744.67
#2010-12-21|1773.61
#2010-12-22|1774.43
#2010-12-23|1776.91
#2010-12-24| .
#2010-12-27|1768.83
#2010-12-28|1768.09
#2010-12-29|1789.26
#2010-12-30|1803.59
#2010-12-31|1813.35
#2011-01-03|1842.72
#2011-01-04|1851.19
#2011-01-05|1849.85
#2011-01-06|1834.27
#2011-01-07|1814.35
#2011-01-10|1796.33
#2011-01-11|1816.88
#2011-01-12|1854.62
#2011-01-13|1853.55
#2011-01-14|1842.51
#2011-01-17| .
#2011-01-18|1847.14
#2011-01-19|1847.73
#2011-01-20|1813.80
#2011-01-21|1808.79
#2011-01-24|1807.98
#2011-01-25|1800.81
#2011-01-26|1809.34
#2011-01-27|1809.74
#2011-01-28|1782.66
#2011-01-31|1778.78
#2011-02-01|1804.35
#2011-02-02|1809.40
#2011-02-03|1808.30
#2011-02-04|1801.79
#2011-02-07|1804.73
#2011-02-08|1810.40
#2011-02-09|1776.40
#2011-02-10|1748.11
#2011-02-11|1757.71
#2011-02-14|1783.98
#2011-02-15|1783.25
#2011-02-16|1789.05
#2011-02-17|1799.20
#2011-02-18|1810.51
#2011-02-21| .
#2011-02-22|1774.39
#2011-02-23|1765.46
#2011-02-24|1745.06
#2011-02-25|1760.95
#2011-02-28|1775.80
#2011-03-01|1774.88
#2011-03-02|1777.41
#2011-03-03|1800.96
#2011-03-04|1800.82
#2011-03-07|1790.40
#2011-03-08|1797.41
#2011-03-09|1785.46
#2011-03-10|1739.35
#2011-03-11|1733.31
#2011-03-14|1767.25
#2011-03-15|1736.29
#2011-03-16|1732.36
#2011-03-17|1736.92
#2011-03-18|1756.74
#2011-03-21|1774.53
#2011-03-22|1780.05
#2011-03-23|1791.54
#2011-03-24|1807.87
#2011-03-25|1812.19
#2011-03-28|1804.74
#2011-03-29|1822.84
#2011-03-30|1841.30
#2011-03-31|1855.27
#2011-04-01|1875.55
#2011-04-04|1889.63
#2011-04-05|1897.98
#2011-04-06|1912.52
#2011-04-07|1909.59
#2011-04-08|1917.01
#2011-04-11|1909.80
#2011-04-12|1869.52
#2011-04-13|1873.90
#2011-04-14|1871.11
#2011-04-15|1872.60
#2011-04-18|1835.11
#2011-04-19|1847.23
#2011-04-20|1896.55
#2011-04-21|1919.65
#2011-04-22| .
#2011-04-25|1910.83
#2011-04-26|1910.91
#2011-04-27|1900.57
#2011-04-28|1903.33
#2011-04-29|1911.93
#2011-05-02|1908.81
#2011-05-03|1861.06
#2011-05-04|1832.94
#2011-05-05|1813.58
#2011-05-06|1810.64
#2011-05-09|1805.05
#2011-05-10|1821.82
#2011-05-11|1812.82
#2011-05-12|1782.35
#2011-05-13|1773.97
#2011-05-16|1761.86
#2011-05-17|1759.17
#2011-05-18|1786.29
#2011-05-19|1789.17
#2011-05-20|1782.34
#2011-05-23|1741.13
#2011-05-24|1761.73
#2011-05-25|1754.22
#2011-05-26|1779.43
#2011-05-27|1802.29
#2011-05-30| .
#2011-05-31|1834.41
#2011-06-01|1829.24
#2011-06-02|1818.98
#2011-06-03|1805.91
#2011-06-06|1786.95
#2011-06-07|1784.78
#2011-06-08|1773.24
#2011-06-09|1781.91
#2011-06-10|1760.42
#2011-06-13|1748.84
#2011-06-14|1763.59
#2011-06-15|1754.46
#2011-06-16|1719.39
#2011-06-17|1713.77
#2011-06-20|1706.57
#2011-06-21|1729.54
#2011-06-22|1737.20
#2011-06-23|1716.80
#2011-06-24|1725.91
#2011-06-27|1722.46
#2011-06-28|1740.26
#2011-06-29|1765.78
#2011-06-30|1787.63
#2011-07-01|1808.35
#2011-07-04| .
#2011-07-05|1824.91
#2011-07-06|1825.61
#2011-07-07|1837.56
#2011-07-08|1830.69
#2011-07-11|1796.98
#2011-07-12|1769.06
#2011-07-13|1806.14
#2011-07-14|1807.79
#2011-07-15|1809.00
#2011-07-18|1796.38
#2011-07-19|1806.98
#2011-07-20|1811.21
#2011-07-21|1820.98
#2011-07-22|1833.06
#2011-07-25|1828.32
#2011-07-26|1837.24
#2011-07-27|1823.54
#2011-07-28|1819.75
#2011-07-29|1802.63
#2011-08-01|1805.14
#2011-08-02|1767.17
#2011-08-03|1731.43
#2011-08-04|1668.31
#2011-08-05|1619.24
#2011-08-08|1527.52
#2011-08-09|1500.29
#2011-08-10|1528.37
#2011-08-11|1552.18
#2011-08-12|1545.90
#2011-08-15|1576.75
#2011-08-16|1587.44
#2011-08-17|1599.36
#2011-08-18|1542.57
#2011-08-19|1502.05
#2011-08-22|1499.21
#2011-08-23|1530.93
#2011-08-24|1519.81
#2011-08-25|1508.62
#2011-08-26|1522.59
#2011-08-29|1575.78
#2011-08-30|1585.67
#2011-08-31|1618.99
#2011-09-01|1620.07
#2011-09-02|1592.97
#2011-09-05| .
#2011-09-06|1547.83
#2011-09-07|1577.25
#2011-09-08|1587.58
#2011-09-09|1553.27
#2011-09-12|1522.03
#2011-09-13|1517.60
#2011-09-14|1499.55
#2011-09-15|1514.43
#2011-09-16|1528.17
#2011-09-19|1482.57
#2011-09-20|1483.16
#2011-09-21|1460.94
#2011-09-22|1357.57
#2011-09-23|1315.81
#2011-09-26|1288.02
#2011-09-27|1351.25
#2011-09-28|1337.78
#2011-09-29|1330.23
#2011-09-30|1300.54
#2011-10-03|1255.53
#2011-10-04|1210.68
#2011-10-05|1224.73
#2011-10-06|1271.97
#2011-10-07|1310.04
#2011-10-10|1338.64
#2011-10-11|1351.48
#2011-10-12|1367.96
#2011-10-13|1378.06
#2011-10-14|1393.23
#2011-10-17|1390.00
#2011-10-18|1368.63
#2011-10-19|1370.41
#2011-10-20|1322.87
#2011-10-21|1347.97
#2011-10-24|1397.06
#2011-10-25|1400.51
#2011-10-26|1414.80
#2011-10-27|1481.59
#2011-10-28|1511.45
#2011-10-31|1476.58
#2011-11-01|1428.52
#2011-11-02|1441.77
#2011-11-03|1446.81
#2011-11-04|1469.64
#2011-11-07|1477.73
#2011-11-08|1484.06
#2011-11-09|1457.61
#2011-11-10|1424.43
#2011-11-11|1449.90
#2011-11-14|1454.95
#2011-11-15|1443.84
#2011-11-16|1431.71
#2011-11-17|1415.99
#2011-11-18|1380.85
#2011-11-21|1333.98
#2011-11-22|1332.51
#2011-11-23|1288.03
#2011-11-24| .
#2011-11-25|1272.33
#2011-11-28|1305.96
#2011-11-29|1311.18
#2011-11-30|1342.37
#2011-12-01|1381.40
#2011-12-02|1385.43
#2011-12-05|1397.96
#2011-12-06|1377.29
#2011-12-07|1379.02
#2011-12-08|1358.88
#2011-12-09|1349.19
#2011-12-12|1326.10
#2011-12-13|1315.61
#2011-12-14|1285.89
#2011-12-15|1275.53
#2011-12-16|1284.81
#2011-12-19|1260.01
#2011-12-20|1280.33
#2011-12-21|1296.30
#2011-12-22|1301.72
#2011-12-23|1314.47
#2011-12-26| .
#2011-12-27|1306.76
#2011-12-28|1282.40
#2011-12-29|1281.48
#2011-12-30|1285.01
#2012-01-02| .
#2012-01-03|1332.75
#2012-01-04|1335.11
#2012-01-05|1324.00
#2012-01-06|1317.83
#2012-01-09|1321.15
#2012-01-10|1350.91
#2012-01-11|1352.60
#2012-01-12|1368.30
#2012-01-13|1361.28
#2012-01-16| .
#2012-01-17|1403.08
#2012-01-18|1414.28
#2012-01-19|1424.18
#2012-01-20|1428.02
#2012-01-23|1434.06
#2012-01-24|1433.76
#2012-01-25|1435.48
#2012-01-26|1465.14
#2012-01-27|1472.61
#2012-01-30|1454.94
#2012-01-31|1476.90
#2012-02-01|1500.25
#2012-02-02|1520.96
#2012-02-03|1527.90
#2012-02-06|1531.90
#2012-02-07|1527.17
#2012-02-08|1540.21
#2012-02-09|1544.29
#2012-02-10|1516.32
#2012-02-13|1534.44
#2012-02-14|1518.91
#2012-02-15|1521.74
#2012-02-16|1500.73
#2012-02-17|1516.77
#2012-02-20| .
#2012-02-21|1525.26
#2012-02-22|1519.95
#2012-02-23|1519.12
#2012-02-24|1532.29
#2012-02-27|1513.79
#2012-02-28|1531.09
#2012-02-29|1535.67
#2012-03-01|1531.98
#2012-03-02|1537.31
#2012-03-05|1508.64
#2012-03-06|1459.55
#2012-03-07|1449.57
#2012-03-08|1465.69
#2012-03-09|1472.53
#2012-03-12|1452.19
#2012-03-13|1480.82
#2012-03-14|1472.35
#2012-03-15|1470.99
#2012-03-16|1471.98
#2012-03-19|1468.89
#2012-03-20|1449.51
#2012-03-21|1438.73
#2012-03-22|1418.62
#2012-03-23|1422.76
#2012-03-26|1423.80
#2012-03-27|1437.84
#2012-03-28|1415.38
#2012-03-29|1406.30
#2012-03-30|1421.45
#2012-04-02|1433.03
#2012-04-03|1436.33
#2012-04-04|1400.95
#2012-04-05|1399.39
#2012-04-06| .
#2012-04-09|1381.39
#2012-04-10|1365.93
#2012-04-11|1366.96
#2012-04-12|1392.62
#2012-04-13|1393.10
#2012-04-16|1375.84
#2012-04-17|1383.27
#2012-04-18|1385.04
#2012-04-19|1381.63
#2012-04-20|1376.03
#2012-04-23|1355.62
#2012-04-24|1358.11
#2012-04-25|1356.21
#2012-04-26|1361.69
#2012-04-27|1363.62
#2012-04-30|1362.29
#2012-05-01|1361.30
#2012-05-02|1366.85
#2012-05-03|1356.60
#2012-05-04|1337.35
#2012-05-07|1321.35
#2012-05-08|1305.02
#2012-05-09|1283.44
#2012-05-10|1290.13
#2012-05-11|1273.75
#2012-05-14|1242.60
#2012-05-15|1229.21
#2012-05-16|1206.11
#2012-05-17|1201.10
#2012-05-18|1194.61
#2012-05-21|1205.64
#2012-05-22|1207.19
#2012-05-23|1176.84
#2012-05-24|1189.40
#2012-05-25|1188.47
#2012-05-28| .
#2012-05-29|1215.60
#2012-05-30|1191.45
#2012-05-31|1185.76
#2012-06-01|1168.87
#2012-06-04|1159.84
#2012-06-05|1164.18
#2012-06-06|1186.23
#2012-06-07|1191.67
#2012-06-08|1185.67
#2012-06-11|1196.71
#2012-06-12|1195.99
#2012-06-13|1203.49
#2012-06-14|1200.61
#2012-06-15|1222.71
#2012-06-18|1232.86
#2012-06-19|1249.26
#2012-06-20|1257.19
#2012-06-21|1231.75
#2012-06-22|1204.43
#2012-06-25|1184.06
#2012-06-26|1195.00
#2012-06-27|1198.94
#2012-06-28|1186.46
#2012-06-29|1233.17
#2012-07-02|1239.89
#2012-07-03|1262.45
#2012-07-04| .
#2012-07-05|1267.12
#2012-07-06|1247.98
#2012-07-09|1235.30
#2012-07-10|1228.27
#2012-07-11|1220.55
#2012-07-12|1193.50
#2012-07-13|1210.94
#2012-07-16|1208.48
#2012-07-17|1216.09
#2012-07-18|1212.73
#2012-07-19|1220.70
#2012-07-20|1212.36
#2012-07-23|1176.56
#2012-07-24|1163.73
#2012-07-25|1155.80
#2012-07-26|1172.47
#2012-07-27|1209.70
#2012-07-30|1215.42
#2012-07-31|1213.57
#2012-08-01|1215.00
#2012-08-02|1204.34
#2012-08-03|1220.27
#2012-08-06|1240.83
#2012-08-07|1240.88
#2012-08-08|1246.41
#2012-08-09|1257.02
#2012-08-10|1259.87
#2012-08-13|1248.64
#2012-08-14|1246.13
#2012-08-15|1238.20
#2012-08-16|1243.95
#2012-08-17|1234.39
#2012-08-20|1233.14
#2012-08-21|1242.26
#2012-08-22|1232.47
#2012-08-23|1230.06
#2012-08-24|1214.83
#2012-08-27|1204.29
#2012-08-28|1192.98
#2012-08-29|1176.43
#2012-08-30|1161.03
#2012-08-31|1166.37
#2012-09-03| .
#2012-09-04|1158.10
#2012-09-05|1152.88
#2012-09-06|1178.10
#2012-09-07|1209.09
#2012-09-10|1221.81
#2012-09-11|1228.47
#2012-09-12|1232.91
#2012-09-13|1243.88
#2012-09-14|1298.36
#2012-09-17|1299.30
#2012-09-18|1292.27
#2012-09-19|1298.66
#2012-09-20|1280.65
#2012-09-21|1283.32
#2012-09-24|1277.06
#2012-09-25|1267.57
#2012-09-26|1247.95
#2012-09-27|1257.74
#2012-09-28|1261.47
#2012-10-01|1263.77
#2012-10-02|1259.31
#2012-10-03|1246.90
#2012-10-04|1252.54
#2012-10-05|1251.64
#2012-10-08|1245.13
#2012-10-09|1250.04
#2012-10-10|1240.44
#2012-10-11|1246.41
#2012-10-12|1244.94
#2012-10-15|1244.54
#2012-10-16|1261.55
#2012-10-17|1263.51
#2012-10-18|1263.95
#2012-10-19|1248.79
#2012-10-22|1245.77
#2012-10-23|1225.45
#2012-10-24|1220.53
#2012-10-25|1232.78
#2012-10-26|1219.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1230.28
#2012-11-01|1234.00
#2012-11-02|1238.20
#2012-11-05|1230.81
#2012-11-06|1239.23
#2012-11-07|1238.84
#2012-11-08|1219.34
#2012-11-09|1214.50
#2012-11-12|1207.46
#2012-11-13|1193.98
#2012-11-14|1176.74
#2012-11-15|1164.46
#2012-11-16|1155.60
#2012-11-19|1175.02
#2012-11-20|1177.38
#2012-11-21|1172.13
#2012-11-22| .
#2012-11-23|1192.19
#2012-11-26|1196.81
#2012-11-27|1197.38
#2012-11-28|1184.73
#2012-11-29|1210.29
#2012-11-30|1210.84
#2012-12-03|1217.72
#2012-12-04|1216.95
#2012-12-05|1228.28
#2012-12-06|1243.98
#2012-12-07|1248.67
#2012-12-10|1250.28
#2012-12-11|1265.06
#2012-12-12|1283.78
#2012-12-13|1292.98
#2012-12-14|1301.73
#2012-12-17|1309.97
#2012-12-18|1325.51
#2012-12-19|1331.81
#2012-12-20|1332.15
#2012-12-21|1317.92
#2012-12-24|1313.41
#2012-12-25|1316.71
#2012-12-26|1325.55
#2012-12-27|1329.87
#2012-12-28|1337.33
#2012-12-31|1337.93
#2013-01-01|1339.01
#2013-01-02|1380.53
#2013-01-03|1387.27
#2013-01-04|1373.83
#2013-01-07|1369.74
#2013-01-08|1358.54
#2013-01-09|1360.19
#2013-01-10|1370.73
#2013-01-11|1358.89
#2013-01-14|1363.71
#2013-01-15|1353.44
#2013-01-16|1344.73
#2013-01-17|1346.71
#2013-01-18|1350.15
#2013-01-21|1346.29
#2013-01-22|1344.32
#2013-01-23|1341.42
#2013-01-24|1330.98
#2013-01-25|1324.30
#2013-01-28|1304.55
#2013-01-29|1317.06
#2013-01-30|1312.49
#2013-01-31|1321.21
#2013-02-01|1332.39
#2013-02-04|1328.56
#2013-02-05|1320.50
#2013-02-06|1316.04
#2013-02-07|1306.95
#2013-02-08|1306.82
#2013-02-11|1299.36
#2013-02-12|1298.16
#2013-02-13|1309.35
#2013-02-14|1304.67
#2013-02-15|1298.03
#2013-02-18|1285.99
#2013-02-19|1282.84
#2013-02-20|1272.67
#2013-02-21|1251.59
#2013-02-22|1246.79
#2013-02-25|1245.02
#2013-02-26|1239.05
#2013-02-27|1241.85
#2013-02-28|1255.49
#2013-03-01|1234.59
#2013-03-04|1207.64
#2013-03-05|1212.79
#2013-03-06|1232.59
#2013-03-07|1231.85
#2013-03-08|1234.68
#2013-03-11|1233.68
#2013-03-12|1231.12
#2013-03-13|1210.40
#2013-03-14|1201.16
#2013-03-15|1196.96
#2013-03-18|1186.11
#2013-03-19|1168.02
#2013-03-20|1168.37
#2013-03-21|1165.70
#2013-03-22|1162.03
#2013-03-25|1157.96
#2013-03-26|1164.40
#2013-03-27|1167.32
#2013-03-28|1166.80
#2013-03-29|1169.67
#2013-04-01|1163.42
#2013-04-02|1153.83
#2013-04-03|1149.24
#2013-04-04|1137.94
#2013-04-05|1134.58
#2013-04-08|1131.12
#2013-04-09|1150.29
#2013-04-10|1153.47
#2013-04-11|1149.50
#2013-04-12|1139.37
#2013-04-15|1098.82
#2013-04-16|1098.38
#2013-04-17|1084.35
#2013-04-18|1074.59
#2013-04-19|1089.95
#2013-04-22|1091.61
#2013-04-23|1092.70
#2013-04-24|1104.73
#2013-04-25|1128.09
#2013-04-26|1114.16
#2013-04-29|1115.97
#2013-04-30|1124.42
#2013-05-01|1121.77
#2013-05-02|1106.21
#2013-05-03|1114.25
#2013-05-06|1117.94
#2013-05-07|1128.78
#2013-05-08|1137.12
#2013-05-09|1136.78
#2013-05-10|1117.61
#2013-05-13|1104.44
#2013-05-14|1098.38
#2013-05-15|1080.95
#2013-05-16|1074.78
#2013-05-17|1074.01
#2013-05-20|1074.95
#2013-05-21|1078.16
#2013-05-22|1078.87
#2013-05-23|1056.73
#2013-05-24|1055.22
#2013-05-27|1055.13
#2013-05-28|1052.41
#2013-05-29|1045.80
#2013-05-30|1042.58
#2013-05-31|1038.57
#2013-06-03|1037.13
#2013-06-04|1046.24
#2013-06-05|1029.96
#2013-06-06|1026.64
#2013-06-07|1021.99
#2013-06-10|1010.04
#2013-06-11| 989.18
#2013-06-12| 984.11
#2013-06-13| 985.54
#2013-06-14| 990.64
#2013-06-17| 994.17
#2013-06-18| 988.31
#2013-06-19| 979.48
#2013-06-20| 936.39
#2013-06-21| 923.32
#2013-06-24| 905.65
#2013-06-25| 910.25
#2013-06-26| 909.26
#2013-06-27| 917.62
#2013-06-28| 939.37
#2013-07-01| 942.73
#2013-07-02| 932.27
#2013-07-03| 912.62
#2013-07-04| 928.94
#2013-07-05| 920.24
#2013-07-08| 909.99
#2013-07-09| 914.34
#2013-07-10| 915.13
#2013-07-11| 950.37
#2013-07-12| 947.90
#2013-07-15| 959.99
#2013-07-16| 964.43
#2013-07-17| 974.81
#2013-07-18| 974.15
#2013-07-19| 968.01
#2013-07-22| 978.89
#2013-07-23| 996.45
#2013-07-24| 995.83
#2013-07-25| 989.78
#2013-07-26| 985.29
#2013-07-29| 979.09
#2013-07-30| 963.96
#2013-07-31| 952.77
#2013-08-01| 964.75
#2013-08-02| 972.64
#2013-08-05| 972.27
#2013-08-06| 956.54
#2013-08-07| 954.45
#2013-08-08| 969.71
#2013-08-09| 984.98
#2013-08-12|1004.21
#2013-08-13|1010.88
#2013-08-14|1014.55
#2013-08-15|1004.50
#2013-08-16|1013.48
#2013-08-19|1002.29
#2013-08-20| 988.27
#2013-08-21| 983.13
#2013-08-22| 981.02
#2013-08-23| 995.45
#2013-08-26| 998.75
#2013-08-27| 982.07
#2013-08-28| 978.00
#2013-08-29| 977.67
#2013-08-30| 979.36
#2013-09-02| 998.27
#2013-09-03| 998.06
#2013-09-04|1007.97
#2013-09-05|1015.16
#2013-09-06|1021.50
#2013-09-09|1044.68
#2013-09-10|1063.22
#2013-09-11|1060.10
#2013-09-12|1056.09
#2013-09-13|1041.70
#2013-09-16|1057.86
#2013-09-17|1057.26
#2013-09-18|1057.99
#2013-09-19|1077.65
#2013-09-20|1066.05
#2013-09-23|1072.66
#2013-09-24|1062.76
#2013-09-25|1059.69
#2013-09-26|1056.73
#2013-09-27|1047.05
#2013-09-30|1032.99
#2013-10-01|1036.59
#2013-10-02|1038.01
#2013-10-03|1042.56
#2013-10-04|1047.44
#2013-10-07|1039.20
#2013-10-08|1041.71
#2013-10-09|1036.40
#2013-10-10|1045.88
#2013-10-11|1054.56
#2013-10-14|1062.74
#2013-10-15|1067.65
#2013-10-16|1073.39
#2013-10-17|1083.30
#2013-10-18|1083.74
#2013-10-21|1083.27
#2013-10-22|1096.47
#2013-10-23|1086.44
#2013-10-24|1084.07
#2013-10-25|1079.26
#2013-10-28|1084.20
#2013-10-29|1086.04
#2013-10-30|1086.95
#2013-10-31|1079.47
#2013-11-01|1075.88
#2013-11-04|1076.70
#2013-11-05|1063.70
#2013-11-06|1070.82
#2013-11-07|1064.06
#2013-11-08|1047.73
#2013-11-11|1044.18
#2013-11-12|1040.12
#2013-11-13|1025.53
#2013-11-14|1034.83
#2013-11-15|1049.70
#2013-11-18|1068.88
#2013-11-19|1065.20
#2013-11-20|1057.87
#2013-11-21|1037.24
#2013-11-22|1043.69
#2013-11-25|1037.04
#2013-11-26|1026.31
#2013-11-27|1029.78
#2013-11-28|1036.77
#2013-11-29|1044.89
#2013-12-02|1041.71
#2013-12-03|1030.54
#2013-12-04|1031.36
#2013-12-05|1041.65
#2013-12-06|1043.53
#2013-12-09|1055.68
#2013-12-10|1058.07
#2013-12-11|1043.38
#2013-12-12|1029.49
#2013-12-13|1030.13
#2013-12-16|1029.61
#2013-12-17|1032.09
#2013-12-18|1035.72
#2013-12-19|1035.29
#2013-12-20|1030.12
#2013-12-23|1034.50
#2013-12-24|1037.39
#2013-12-25|1038.29
#2013-12-26|1039.57
#2013-12-27|1048.05
#2013-12-30|1051.54
#2013-12-31|1050.54
#2014-01-01|1050.57
#2014-01-02|1033.79
#2014-01-03|1024.86
#2014-01-06|1016.69
#2014-01-07|1008.84
#2014-01-08|1006.18
#2014-01-09| 991.72
#2014-01-10|1000.00
#2014-01-13|1006.22
#2014-01-14|1002.42
#2014-01-15|1006.29
#2014-01-16|1006.44
#2014-01-17|1007.33
#2014-01-20|1005.10
#2014-01-21| 995.37
#2014-01-22|1002.01
#2014-01-23| 989.37
#2014-01-24| 979.48
#2014-01-27| 960.14
#2014-01-28| 962.78
#2014-01-29| 968.17
#2014-01-30| 965.58
#2014-01-31| 966.85
#2014-02-03| 951.14
#2014-02-04| 947.51
#2014-02-05| 949.86
#2014-02-06| 965.34
#2014-02-07| 969.47
#2014-02-10| 967.86
#2014-02-11| 977.54
#2014-02-12| 988.60
#2014-02-13| 981.37
#2014-02-14| 996.79
#2014-02-17| 998.52
#2014-02-18| 988.50
#2014-02-19| 988.59
#2014-02-20| 978.91
#2014-02-21| 985.27
#2014-02-24| 982.04
#2014-02-25| 973.25
#2014-02-26| 966.49
#2014-02-27| 969.13
#2014-02-28| 969.11
#2014-03-03| 955.71
#2014-03-04| 958.46
#2014-03-05| 955.67
#2014-03-06| 968.49
#2014-03-07| 956.97
#2014-03-10| 941.21
#2014-03-11| 936.43
#2014-03-12| 928.41
#2014-03-13| 922.18
#2014-03-14| 919.44
#2014-03-17| 928.03
#2014-03-18| 937.60
#2014-03-19| 936.64
#2014-03-20| 928.15
#2014-03-21| 938.79
#2014-03-24| 945.04
#2014-03-25| 956.23
#2014-03-26| 957.09
#2014-03-27| 967.21
#2014-03-28| 972.43
#2014-03-31| 984.80
#2014-04-01| 985.84
#2014-04-02| 993.80
#2014-04-03| 989.53
#2014-04-04| 994.14
#2014-04-07|1000.25
#2014-04-08|1008.43
#2014-04-09|1013.40
#2014-04-10|1017.40
#2014-04-11|1015.28
#2014-04-14|1011.09
#2014-04-15| 990.46
#2014-04-16| 991.46
#2014-04-17| 999.44
#2014-04-18|1002.62
#2014-04-21|1000.58
#2014-04-22| 992.34
#2014-04-23| 984.84
#2014-04-24| 988.10
#2014-04-25| 974.57
#2014-04-28| 971.97
#2014-04-29| 976.67
#2014-04-30| 975.49
#2014-05-01| 976.54
#2014-05-02| 984.87
#2014-05-05| 982.41
#2014-05-06| 980.92
#2014-05-07| 985.17
#2014-05-08| 985.86
#2014-05-09| 981.69
#2014-05-12| 993.79
#2014-05-13|1000.27
#2014-05-14|1007.79
#2014-05-15|1001.51
#2014-05-16|1001.90
#2014-05-19|1003.04
#2014-05-20| 992.58
#2014-05-21| 995.73
#2014-05-22|1007.61
#2014-05-23|1010.93
#2014-05-26|1011.19
#2014-05-27|1000.87
#2014-05-28| 999.35
#2014-05-29|1001.28
#2014-05-30| 984.03
#2014-06-02| 991.27
#2014-06-03| 997.93
#2014-06-04| 995.15
#2014-06-05| 998.18
#2014-06-06|1007.90
#2014-06-09|1017.11
#2014-06-10|1017.14
#2014-06-11|1013.78
#2014-06-12|1013.18
#2014-06-13|1001.74
#2014-06-16| 999.38
#2014-06-17| 997.69
#2014-06-18|1006.67
#2014-06-19|1018.25
#2014-06-20|1011.23
#2014-06-23|1016.98
#2014-06-24|1023.25
#2014-06-25|1016.20
#2014-06-26|1023.23
#2014-06-27|1019.30
#2014-06-30|1023.36
#2014-07-01|1029.43
#2014-07-02|1036.81
#2014-07-03|1040.74
#2014-07-04|1040.90
#2014-07-07|1038.64
#2014-07-08|1038.19
#2014-07-09|1037.38
#2014-07-10|1035.32
#2014-07-11|1029.87
#2014-07-14|1031.75
#2014-07-15|1032.57
#2014-07-16|1039.23
#2014-07-17|1034.83
#2014-07-18|1029.58
#2014-07-21|1030.93
#2014-07-22|1040.51
#2014-07-23|1047.53
#2014-07-24|1052.56
#2014-07-25|1056.08
#2014-07-28|1065.01
#2014-07-29|1065.24
#2014-07-30|1055.55
#2014-07-31|1046.41
#2014-08-01|1039.54
#2014-08-04|1044.81
#2014-08-05|1035.23
#2014-08-06|1036.04
#2014-08-07|1030.15
#2014-08-08|1023.08
#2014-08-11|1037.61
#2014-08-12|1039.84
#2014-08-13|1039.39
#2014-08-14|1036.48
#2014-08-15|1036.77
#2014-08-18|1039.68
#2014-08-19|1048.30
#2014-08-20|1052.55
#2014-08-21|1045.29
#2014-08-22|1044.31
#2014-08-25|1040.22
#2014-08-26|1042.99
#2014-08-27|1043.50
#2014-08-28|1030.99
#2014-08-29|1025.04
#2014-09-01|1026.37
#2014-09-02|1020.46
#2014-09-03|1032.02
#2014-09-04|1030.21
#2014-09-05|1027.41
#2014-09-08|1026.38
#2014-09-09|1018.83
#2014-09-10|1006.28
#2014-09-11| 999.99
#2014-09-12|1000.31
#2014-09-15| 996.84
#2014-09-16| 992.92
#2014-09-17|1000.00
#2014-09-18| 996.74
#2014-09-19| 990.59
#2014-09-22| 969.17
#2014-09-23| 959.77
#2014-09-24| 962.90
#2014-09-25| 952.16
#2014-09-26| 946.88
#2014-09-29| 926.34
#2014-09-30| 929.73
#2014-10-01| 918.60
#2014-10-02| 915.06
#2014-10-03| 911.27
#2014-10-06| 916.04
#2014-10-07| 916.44
#2014-10-08| 909.18
#2014-10-09| 914.95
#2014-10-10| 895.55
#2014-10-13| 901.68
#2014-10-14| 908.21
#2014-10-15| 897.41
#2014-10-16| 885.57
#2014-10-17| 881.55
#2014-10-20| 882.70
#2014-10-21| 885.01
#2014-10-22| 892.19
#2014-10-23| 889.75
#2014-10-24| 891.03
#2014-10-27| 881.10
#2014-10-28| 889.16
#2014-10-29| 898.97
#2014-10-30| 889.72
#2014-10-31| 892.54
#2014-11-03| 884.96
#2014-11-04| 875.20
#2014-11-05| 864.00
#2014-11-06| 861.48
#2014-11-07| 861.52
#2014-11-10| 870.37
#2014-11-11| 858.63
#2014-11-12| 860.91
#2014-11-13| 854.80
#2014-11-14| 851.97
#2014-11-17| 854.74
#2014-11-18| 854.12
#2014-11-19| 848.96
#2014-11-20| 846.08
#2014-11-21| 863.40
#2014-11-24| 877.58
#2014-11-25| 873.91
#2014-11-26| 870.95
#2014-11-27| 868.49
#2014-11-28| 858.12
#2014-12-01| 835.14
#2014-12-02| 836.01
#2014-12-03| 839.48
#2014-12-04| 842.35
#2014-12-05| 840.67
#2014-12-08| 827.45
#2014-12-09| 818.14
#2014-12-10| 807.41
#2014-12-11| 791.41
#2014-12-12| 780.70
#2014-12-15| 767.67
#2014-12-16| 764.04
#2014-12-17| 769.25
#2014-12-18| 786.11
#2014-12-19| 797.18
#2014-12-22| 805.52
#2014-12-23| 799.29
#2014-12-24| 803.31
#2014-12-25| 801.47
#2014-12-26| 801.51
#2014-12-29| 806.34
#2014-12-30| 801.98
#2014-12-31| 802.67
#2015-01-01| 803.53
#2015-01-02| 797.49
#2015-01-05| 785.95
#2015-01-06| 787.19
#2015-01-07| 794.20
#2015-01-08| 810.65
#2015-01-09| 814.41
#2015-01-12| 814.06
#2015-01-13| 814.90
#2015-01-14| 795.61
#2015-01-15| 796.54
#2015-01-16| 798.66
#2015-01-19| 799.38
#2015-01-20| 805.07
#2015-01-21| 817.44
#2015-01-22| 828.82
#2015-01-23| 822.05
#2015-01-26| 811.24
#2015-01-27| 815.52
#2015-01-28| 814.14
#2015-01-29| 802.62
#2015-01-30| 792.24
#2015-02-02| 801.69
#2015-02-03| 818.93
#2015-02-04| 826.21
#2015-02-05| 824.09
#2015-02-06| 824.35
#2015-02-09| 822.93
#2015-02-10| 815.38
#2015-02-11| 814.13
#2015-02-12| 820.32
#2015-02-13| 835.29
#2015-02-16| 832.63
#2015-02-17| 828.34
#2015-02-18| 828.30
#2015-02-19| 830.08
#2015-02-20| 830.84
#2015-02-23| 824.15
#2015-02-24| 827.51
#2015-02-25| 832.85
#2015-02-26| 831.12
#2015-02-27| 829.43
#2015-03-02| 825.33
#2015-03-03| 824.66
#2015-03-04| 812.74
#2015-03-05| 806.05
#2015-03-06| 802.24
#2015-03-09| 790.48
#2015-03-10| 774.47
#2015-03-11| 770.59
#2015-03-12| 775.02
#2015-03-13| 765.28
#2015-03-16| 759.44
#2015-03-17| 768.49
#2015-03-18| 771.20
#2015-03-19| 781.29
#2015-03-20| 788.42
#2015-03-23| 795.29
#2015-03-24| 796.53
#2015-03-25| 794.16
#2015-03-26| 787.48
#2015-03-27| 779.15
#2015-03-30| 784.74
#2015-03-31| 783.37
#2015-04-01| 781.76
#2015-04-02| 790.55
#2015-04-03| 798.68
#2015-04-06| 800.82
#2015-04-07| 808.96
#2015-04-08| 818.66
#2015-04-09| 823.05
#2015-04-10| 825.78
#2015-04-13| 828.56
#2015-04-14| 832.32
#2015-04-15| 831.07
#2015-04-16| 838.22
#2015-04-17| 832.35
#2015-04-20| 831.97
#2015-04-21| 832.54
#2015-04-22| 842.18
#2015-04-23| 855.24
#2015-04-24| 867.64
#2015-04-27| 872.45
#2015-04-28| 881.08
#2015-04-29| 870.94
#2015-04-30| 862.22
#2015-05-01| 860.01
#2015-05-04| 874.47
#2015-05-05| 888.07
#2015-05-06| 883.55
#2015-05-07| 859.93
#2015-05-08| 864.18
#2015-05-11| 864.76
#2015-05-12| 862.85
#2015-05-13| 864.57
#2015-05-14| 864.06
#2015-05-15| 864.42
#2015-05-18| 859.56
#2015-05-19| 855.21
#2015-05-20| 846.32
#2015-05-21| 843.78
#2015-05-22| 846.84
#2015-05-25| 840.91
#2015-05-26| 834.01
#2015-05-27| 826.51
#2015-05-28| 817.41
#2015-05-29| 812.88
#2015-06-01| 810.04
#2015-06-02| 818.80
#2015-06-03| 818.23
#2015-06-04| 805.18
#2015-06-05| 798.21
#2015-06-08| 794.64
#2015-06-09| 798.57
#2015-06-10| 807.29
#2015-06-11| 804.95
#2015-06-12| 799.87
#2015-06-15| 794.05
#2015-06-16| 788.33
#2015-06-17| 785.40
#2015-06-18| 795.92
#2015-06-19| 793.36
#2015-06-22| 798.60
#2015-06-23| 796.62
#2015-06-24| 797.49
#2015-06-25| 794.74
#2015-06-26| 790.36
#2015-06-29| 771.97
#2015-06-30| 778.51
#2015-07-01| 774.00
#2015-07-02| 773.17
#2015-07-03| 764.58
#2015-07-06| 749.60
#2015-07-07| 736.60
#2015-07-08| 708.75
#2015-07-09| 716.53
#2015-07-10| 726.30
#2015-07-13| 736.48
#2015-07-14| 735.82
#2015-07-15| 735.97
#2015-07-16| 736.43
#2015-07-17| 731.18
#2015-07-20| 719.65
#2015-07-21| 725.80
#2015-07-22| 716.59
#2015-07-23| 709.50
#2015-07-24| 696.24
#2015-07-27| 684.53
#2015-07-28| 685.16
#2015-07-29| 693.48
#2015-07-30| 687.24
#2015-07-31| 691.35
#2015-08-03| 678.28
#2015-08-04| 686.12
#2015-08-05| 689.13
#2015-08-06| 684.80
#2015-08-07| 683.92
#2015-08-10| 686.42
#2015-08-11| 673.03
#2015-08-12| 665.80
#2015-08-13| 663.21
#2015-08-14| 661.78
#2015-08-17| 657.92
#2015-08-18| 648.43
#2015-08-19| 644.03
#2015-08-20| 641.01
#2015-08-21| 624.62
#2015-08-24| 593.48
#2015-08-25| 600.59
#2015-08-26| 605.48
#2015-08-27| 625.68
#2015-08-28| 643.89
#2015-08-31| 644.52
#2015-09-01| 630.50
#2015-09-02| 626.56
#2015-09-03| 633.24
#2015-09-04| 622.26
#2015-09-07| 616.65
#2015-09-08| 626.72
#2015-09-09| 645.26
#2015-09-10| 646.58
#2015-09-11| 641.01
#2015-09-14| 643.31
#2015-09-15| 640.15
#2015-09-16| 653.04
#2015-09-17| 660.43
#2015-09-18| 663.05
#2015-09-21| 650.19
#2015-09-22| 636.28
#2015-09-23| 623.21
#2015-09-24| 611.83
#2015-09-25| 615.86
#2015-09-28| 600.61
#2015-09-29| 597.25
#2015-09-30| 608.24
#2015-10-01| 614.60
#2015-10-02| 620.50
#2015-10-05| 635.51
#2015-10-06| 647.77
#2015-10-07| 672.04
#2015-10-08| 671.86
#2015-10-09| 689.98
#2015-10-12| 696.93
#2015-10-13| 683.17
#2015-10-14| 678.37
#2015-10-15| 689.44
#2015-10-16| 686.42
#2015-10-19| 679.22
#2015-10-20| 674.95
#2015-10-21| 667.15
#2015-10-22| 666.70
#2015-10-23| 675.49
#2015-10-26| 674.34
#2015-10-27| 667.04
#2015-10-28| 666.21
#2015-10-29| 650.98
#2015-10-30| 651.78
#2015-11-02| 653.58
#2015-11-03| 663.62
#2015-11-04| 668.82
#2015-11-05| 658.04
#2015-11-06| 640.36
#2015-11-09| 637.24
#2015-11-10| 628.82
#2015-11-11| 627.27
#2015-11-12| 623.17
#2015-11-13| 611.81
#2015-11-16| 607.99
#2015-11-17| 610.55
#2015-11-18| 610.48
#2015-11-19| 626.75
#2015-11-20| 628.28
#2015-11-23| 622.37
#2015-11-24| 620.37
#2015-11-25| 618.20
#2015-11-26| 620.91
#2015-11-27| 608.98
#2015-11-30| 598.45
#2015-12-01| 604.86
#2015-12-02| 599.49
#2015-12-03| 598.26
#2015-12-04| 591.50
#2015-12-07| 585.43
#2015-12-08| 570.14
#2015-12-09| 569.65
#2015-12-10| 572.57
#2015-12-11| 560.25
#2015-12-14| 557.08
#2015-12-15| 565.99
#2015-12-16| 570.12
#2015-12-17| 575.91
#2015-12-18| 571.84
#2015-12-21| 571.31
#2015-12-22| 574.50
#2015-12-23| 589.10
#2015-12-24| 591.32
#2015-12-25| 591.64
#2015-12-28| 587.83
#2015-12-29| 586.96
#2015-12-30| 580.91
#2015-12-31| 587.35
#2016-01-01| 587.85
#2016-01-04| 566.29
#2016-01-05| 571.48
#2016-01-06| 564.37
#2016-01-07| 550.27
#2016-01-08| 545.79
#2016-01-11| 537.92
#2016-01-12| 537.24
#2016-01-13| 541.03
#2016-01-14| 536.81
#2016-01-15| 524.62
#2016-01-18| 519.14
#2016-01-19| 524.81
#2016-01-20| 511.44
#2016-01-21| 508.87
#2016-01-22| 526.18
#2016-01-25| 528.83
#2016-01-26| 530.86
#2016-01-27| 534.88
#2016-01-28| 538.88
#2016-01-29| 553.54
#2016-02-01| 553.00
#2016-02-02| 540.37
#2016-02-03| 538.56
#2016-02-04| 564.04
#2016-02-05| 561.14
#2016-02-08| 559.23
#2016-02-09| 554.55
#2016-02-10| 550.35
#2016-02-11| 546.24
#2016-02-12| 549.11
#2016-02-15| 564.61
#2016-02-16| 568.14
#2016-02-17| 576.75
#2016-02-18| 580.35
#2016-02-19| 580.21
#2016-02-22| 589.93
#2016-02-23| 586.02
#2016-02-24| 579.66
#2016-02-25| 579.43
#2016-02-26| 583.98
#2016-02-29| 589.58
#2016-03-01| 602.00
#2016-03-02| 613.74
#2016-03-03| 630.24
#2016-03-04| 648.90
#2016-03-07| 660.99
#2016-03-08| 647.40
#2016-03-09| 639.88
#2016-03-10| 639.66
#2016-03-11| 648.41
#2016-03-14| 640.66
#2016-03-15| 631.21
#2016-03-16| 636.04
#2016-03-17| 662.25
#2016-03-18| 667.07
#2016-03-21| 667.48
#2016-03-22| 670.72
#2016-03-23| 655.36
#2016-03-24| 654.44
#2016-03-25| 652.32
#2016-03-28| 651.04
#2016-03-29| 648.74
#2016-03-30| 668.95
#2016-03-31| 666.03
#2016-04-01| 658.82
#2016-04-04| 654.67
#2016-04-05| 643.67
#2016-04-06| 639.85
#2016-04-07| 638.36
#2016-04-08| 648.31
#2016-04-11| 664.32
#2016-04-12| 679.28
#2016-04-13| 694.99
#2016-04-14| 691.64
#2016-04-15| 689.63
#2016-04-18| 691.46
#2016-04-19| 706.31
#2016-04-20| 713.26
#2016-04-21| 711.63
#2016-04-22| 702.06
#2016-04-25| 692.80
#2016-04-26| 697.09
#2016-04-27| 700.50
#2016-04-28| 711.33
#2016-04-29| 711.86
#2016-05-02| 708.59
#2016-05-03| 686.34
#2016-05-04| 669.48
#2016-05-05| 666.11
#2016-05-06| 667.14
#2016-05-09| 652.45
#2016-05-10| 656.65
#2016-05-11| 664.95
#2016-05-12| 662.51
#2016-05-13| 649.22
#2016-05-16| 650.52
#2016-05-17| 655.62
#2016-05-18| 651.19
#2016-05-19| 633.89
#2016-05-20| 638.89
#2016-05-23| 639.91
#2016-05-24| 639.19
#2016-05-25| 646.09
#2016-05-26| 649.55
#2016-05-27| 649.26
#2016-05-30| 649.60
#2016-05-31| 646.51
#2016-06-01| 647.08
#2016-06-02| 649.73
#2016-06-03| 665.17
#2016-06-06| 668.17
#2016-06-07| 676.26
#2016-06-08| 686.89
#2016-06-09| 676.86
#2016-06-10| 664.90
#2016-06-13| 652.93
#2016-06-14| 643.72
#2016-06-15| 649.36
#2016-06-16| 642.62
#2016-06-17| 648.20
#2016-06-20| 660.67
#2016-06-21| 660.90
#2016-06-22| 663.26
#2016-06-23| 670.14
#2016-06-24| 648.98
#2016-06-27| 640.81
#2016-06-28| 650.96
#2016-06-29| 667.89
#2016-06-30| 677.12
#2016-07-01| 685.88
#2016-07-04| 694.53
#2016-07-05| 678.06
#2016-07-06| 673.69
#2016-07-07| 673.82
#2016-07-08| 677.28
#2016-07-11| 694.18
#2016-07-12| 704.90
#2016-07-13| 708.13
#2016-07-14| 716.17
#2016-07-15| 717.98
#2016-07-18| 718.87
#2016-07-19| 715.67
#2016-07-20| 712.00
#2016-07-21| 715.92
#2016-07-22| 715.35
#2016-07-25| 710.07
#2016-07-26| 714.78
#2016-07-27| 722.38
#2016-07-28| 725.70
#2016-07-29| 723.06
#2016-08-01| 727.41
#2016-08-02| 727.04
#2016-08-03| 727.38
#2016-08-04| 735.10
#2016-08-05| 737.96
#2016-08-08| 746.44
#2016-08-09| 751.59
#2016-08-10| 753.61
#2016-08-11| 758.20
#2016-08-12| 755.57
#2016-08-15| 759.22
#2016-08-16| 758.07
#2016-08-17| 750.54
#2016-08-18| 753.55
#2016-08-19| 747.67
#2016-08-22| 737.63
#2016-08-23| 739.51
#2016-08-24| 727.80
#2016-08-25| 725.13
#2016-08-26| 727.51
#2016-08-29| 721.19
#2016-08-30| 717.80
#2016-08-31| 706.37
#2016-09-01| 706.82
#2016-09-02| 719.24
#2016-09-05| 723.39
#2016-09-06| 737.73
#2016-09-07| 740.43
#2016-09-08| 740.38
#2016-09-09| 720.11
#2016-09-12| 705.95
#2016-09-13| 700.58
#2016-09-14| 700.37
#2016-09-15| 698.32
#2016-09-16| 691.61
#2016-09-19| 704.47
#2016-09-20| 705.09
#2016-09-21| 714.55
#2016-09-22| 730.34
#2016-09-23| 728.69
#2016-09-26| 721.69
#2016-09-27| 722.43
#2016-09-28| 727.42
#2016-09-29| 729.60
#2016-09-30| 726.33
#2016-10-03| 732.23
#2016-10-04| 730.57
#2016-10-05| 729.05
#2016-10-06| 728.70
#2016-10-07| 731.27
#2016-10-10| 737.37
#2016-10-11| 731.28
#2016-10-12| 729.75
#2016-10-13| 722.33
#2016-10-14| 726.91
#2016-10-17| 725.80
#2016-10-18| 739.22
#2016-10-19| 748.21
#2016-10-20| 750.68
#2016-10-21| 752.24
#2016-10-24| 755.47
#2016-10-25| 762.98
#2016-10-26| 760.66
#2016-10-27| 755.75
#2016-10-28| 756.17
#2016-10-31| 756.95
#2016-11-01| 760.92
#2016-11-02| 754.40
#2016-11-03| 748.42
#2016-11-04| 745.31
#2016-11-07| 762.22
#2016-11-08| 770.60
#2016-11-09| 767.95
#2016-11-10| 776.58
#2016-11-11| 756.41
#2016-11-14| 755.45
#2016-11-15| 753.17
#2016-11-16| 747.22
#2016-11-17| 750.84
#2016-11-18| 741.60
#2016-11-21| 749.88
#2016-11-22| 766.22
#2016-11-23| 766.80
#2016-11-24| 767.29
#2016-11-25| 772.75
#2016-11-28| 786.56
#2016-11-29| 775.09
#2016-11-30| 775.44
#2016-12-01| 771.81
#2016-12-02| 775.07
#2016-12-05| 780.09
#2016-12-06| 788.66
#2016-12-07| 798.09
#2016-12-08| 803.94
#2016-12-09| 801.92
#2016-12-12| 801.33
#2016-12-13| 797.78
#2016-12-14| 791.75
#2016-12-15| 774.82
#2016-12-16| 768.40
#2016-12-19| 759.14
#2016-12-20| 760.80
#2016-12-21| 762.29
#2016-12-22| 750.51
#2016-12-23| 749.82
#2016-12-26| 750.59
#2016-12-27| 752.47
#2016-12-28| 762.67
#2016-12-29| 766.91
#2016-12-30| 771.79
#2017-01-02| 771.54
#2017-01-03| 779.58
#2017-01-04| 782.54
#2017-01-05| 798.38
#2017-01-06| 793.16
#2017-01-09| 792.10
#2017-01-10| 805.49
#2017-01-11| 808.41
#2017-01-12| 827.07
#2017-01-13| 827.06
#2017-01-16| 827.20
#2017-01-17| 826.10
#2017-01-18| 830.81
#2017-01-19| 823.70
#2017-01-20| 827.10
#2017-01-23| 845.19
#2017-01-24| 859.90
#2017-01-25| 859.74
#2017-01-26| 852.90
#2017-01-27| 854.42
#2017-01-30| 849.78
#2017-01-31| 847.59
#2017-02-01| 857.17
#2017-02-02| 861.94
#2017-02-03| 855.77
#2017-02-06| 851.36
#2017-02-07| 851.82
#2017-02-08| 854.54
#2017-02-09| 853.67
#2017-02-10| 867.42
#2017-02-13| 881.03
#2017-02-14| 873.67
#2017-02-15| 879.96
#2017-02-16| 879.49
#2017-02-17| 871.87
#2017-02-20| 880.98
#2017-02-21| 881.71
#2017-02-22| 876.54
#2017-02-23| 872.91
#2017-02-24| 860.57
#2017-02-27| 857.63
#2017-02-28| 851.88
#2017-03-01| 854.90
#2017-03-02| 848.69
#2017-03-03| 843.57
#2017-03-06| 842.16
#2017-03-07| 838.11
#2017-03-08| 827.60
#2017-03-09| 812.11
#2017-03-10| 808.68
#2017-03-13| 820.27
#2017-03-14| 825.01
#2017-03-15| 836.22
#2017-03-16| 857.43
#2017-03-17| 856.28
#2017-03-20| 863.57
#2017-03-21| 855.91
#2017-03-22| 853.47
#2017-03-23| 851.54
#2017-03-24| 851.10
#2017-03-27| 847.51
#2017-03-28| 852.41
#2017-03-29| 855.09
#2017-03-30| 853.29
#2017-03-31| 843.99
#2017-04-03| 851.99
#2017-04-04| 860.44
#2017-04-05| 864.97
#2017-04-06| 857.75
#2017-04-07| 855.94
#2017-04-10| 853.09
#2017-04-11| 851.54
#2017-04-12| 844.84
#2017-04-13| 849.26
#2017-04-14| 846.80
#2017-04-17| 849.01
#2017-04-18| 838.49
#2017-04-19| 831.15
#2017-04-20| 836.58
#2017-04-21| 837.67
#2017-04-24| 840.72
#2017-04-25| 848.68
#2017-04-26| 846.23
#2017-04-27| 837.90
#2017-04-28| 838.90
#2017-05-01| 840.76
#2017-05-02| 845.49
#2017-05-03| 835.30
#2017-05-04| 821.05
#2017-05-05| 817.69
#2017-05-08| 815.52
#2017-05-09| 816.38
#2017-05-10| 820.00
#2017-05-11| 821.31
#2017-05-12| 820.06
#2017-05-15| 830.69
#2017-05-16| 834.26
#2017-05-17| 831.39
#2017-05-18| 813.22
#2017-05-19| 819.37
#2017-05-22| 823.89
#2017-05-23| 828.76
#2017-05-24| 823.97
#2017-05-25| 828.60
#2017-05-26| 831.13
#2017-05-29| 829.71
#2017-05-30| 827.60
#2017-05-31| 817.97
#2017-06-01| 815.14
#2017-06-02| 815.44
#2017-06-05| 817.87
#2017-06-06| 820.45
#2017-06-07| 818.86
#2017-06-08| 817.75
#2017-06-09| 823.52
#2017-06-12| 817.01
#2017-06-13| 814.73
#2017-06-14| 817.43
#2017-06-15| 805.33
#2017-06-16| 805.93
#2017-06-19| 810.50
#2017-06-20| 801.24
#2017-06-21| 802.84
#2017-06-22| 800.58
#2017-06-23| 805.22
#2017-06-26| 813.04
#2017-06-27| 817.15
#2017-06-28| 819.18
#2017-06-29| 821.40
#2017-06-30| 823.02
#2017-07-03| 829.54
#2017-07-04| 829.11
#2017-07-05| 828.56
#2017-07-06| 826.30
#2017-07-07| 823.05
#2017-07-10| 828.62
#2017-07-11| 831.49
#2017-07-12| 841.88
#2017-07-13| 846.60
#2017-07-14| 853.13
#2017-07-17| 860.83
#2017-07-18| 859.35
#2017-07-19| 867.17
#2017-07-20| 858.64
#2017-07-21| 855.28
#2017-07-24| 856.89
#2017-07-25| 865.37
#2017-07-26| 863.31
#2017-07-27| 870.91
#2017-07-28| 870.56
#2017-07-31| 877.12
#2017-08-01| 881.65
#2017-08-02| 882.85
#2017-08-03| 882.13
#2017-08-04| 888.00
#2017-08-07| 897.11
#2017-08-08| 899.27
#2017-08-09| 894.27
#2017-08-10| 888.06
#2017-08-11| 874.13
#2017-08-14| 885.03
#2017-08-15| 875.94
#2017-08-16| 885.19
#2017-08-17| 888.08
#2017-08-18| 887.71
#2017-08-21| 893.43
#2017-08-22| 897.26
#2017-08-23| 901.29
#2017-08-24| 910.08
#2017-08-25| 913.85
#2017-08-28| 919.75
#2017-08-29| 920.40
#2017-08-30| 926.48
#2017-08-31| 932.72
#2017-09-01| 941.85
#2017-09-04| 939.25
#2017-09-05| 941.29
#2017-09-06| 943.01
#2017-09-07| 948.04
#2017-09-08| 942.96
#2017-09-11| 946.68
#2017-09-12| 946.50
#2017-09-13| 934.90
#2017-09-14| 931.23
#2017-09-15| 933.58
#2017-09-18| 934.46
#2017-09-19| 930.00
#2017-09-20| 930.69
#2017-09-21| 920.41
#2017-09-22| 911.61
#2017-09-25| 896.75
#2017-09-26| 897.83
#2017-09-27| 894.68
#2017-09-28| 891.60
#2017-09-29| 902.20
#2017-10-02| 902.06
#2017-10-03| 911.51
#2017-10-04| 919.40
#2017-10-05| 920.83
#2017-10-06| 921.96
#2017-10-09| 918.07
#2017-10-10| 921.38
#2017-10-11| 922.24
#2017-10-12| 924.95
#2017-10-13| 936.85
#2017-10-16| 948.73
#2017-10-17| 940.11
#2017-10-18| 937.22
#2017-10-19| 933.21
#2017-10-20| 934.75
#2017-10-23| 930.59
#2017-10-24| 934.09
#2017-10-25| 934.62
#2017-10-26| 933.25
#2017-10-27| 927.18
#2017-10-30| 928.25
#2017-10-31| 927.03
#2017-11-01| 936.07
#2017-11-02| 936.13
#2017-11-03| 937.03
#2017-11-06| 941.40
#2017-11-07| 937.71
#2017-11-08| 939.29
#2017-11-09| 936.92
#2017-11-10| 932.91
#2017-11-13| 929.46
#2017-11-14| 920.53
#2017-11-15| 906.69
#2017-11-16| 913.85
#2017-11-17| 920.08
#2017-11-20| 916.45
#2017-11-21| 929.39
#2017-11-22| 939.99
#2017-11-23| 941.09
#2017-11-24| 942.60
#2017-11-27| 939.99
#2017-11-28| 938.06
#2017-11-29| 936.56
#2017-11-30| 923.30
#2017-12-01| 923.27
#2017-12-04| 926.85
#2017-12-05| 922.78
#2017-12-06| 910.88
#2017-12-07| 909.18
#2017-12-08| 914.78
#2017-12-11| 922.54
#2017-12-12| 919.10
#2017-12-13| 921.98
#2017-12-14| 924.62
#2017-12-15| 931.58
#2017-12-18| 949.56
#2017-12-19| 942.73
#2017-12-20| 950.65
#2017-12-21| 955.80
#2017-12-22| 961.68
#2017-12-25| 962.13
#2017-12-26| 963.46
#2017-12-27| 975.41
#2017-12-28| 981.73
#2017-12-29| 989.15
#2018-01-01| 987.75
#2018-01-02|1000.35
#2018-01-03|1010.83
#2018-01-04|1023.09
#2018-01-05|1029.29
#2018-01-08|1039.03
#2018-01-09|1043.34
#2018-01-10|1042.49
#2018-01-11|1048.19
#2018-01-12|1055.12
#2018-01-15|1062.87
#2018-01-16|1053.16
#2018-01-17|1055.55
#2018-01-18|1052.94
#2018-01-19|1054.15
#2018-01-22|1059.88
#2018-01-23|1058.63
#2018-01-24|1065.65
#2018-01-25|1080.55
#2018-01-26|1079.73
#2018-01-29|1084.78
#2018-01-30|1065.90
#2018-01-31|1065.49
#2018-02-01|1068.13
#2018-02-02|1051.35
#2018-02-05|1038.25
#2018-02-06|1010.67
#2018-02-07|1014.88
#2018-02-08|1000.27
#2018-02-09| 988.17
#2018-02-12| 997.79
#2018-02-13|1006.37
#2018-02-14|1021.63
#2018-02-15|1038.30
#2018-02-16|1036.79
#2018-02-19|1036.16
#2018-02-20|1029.63
#2018-02-21|1038.38
#2018-02-22|1032.99
#2018-02-23|1048.59
#2018-02-26|1057.61
#2018-02-27|1047.75
#2018-02-28|1037.88
#2018-03-01|1022.67
#2018-03-02|1013.23
#2018-03-05|1009.19
#2018-03-06|1021.17
#2018-03-07|1011.32
#2018-03-08|1010.52
#2018-03-09|1015.12
#2018-03-12|1024.59
#2018-03-13|1024.66
#2018-03-14|1019.43
#2018-03-15|1012.31
#2018-03-16|1011.17
#2018-03-19|1001.06
#2018-03-20|1007.62
#2018-03-21|1012.46
#2018-03-22|1009.86
#2018-03-23| 999.78
#2018-03-26|1000.77
#2018-03-27|1003.55
#2018-03-28| 989.08
#2018-03-29| 994.47
#2018-03-30| 995.64
#2018-04-02| 996.76
#2018-04-03| 997.97
#2018-04-04| 986.35
#2018-04-05|1001.66
#2018-04-06| 995.11
#2018-04-09| 987.83
#2018-04-10| 997.70
#2018-04-11| 999.32
#2018-04-12|1006.10
#2018-04-13|1005.36
#2018-04-16| 996.21
#2018-04-17| 999.54
#2018-04-18|1011.53
#2018-04-19|1024.75
#2018-04-20|1013.28
#2018-04-23|1006.38
#2018-04-24|1000.01
#2018-04-25| 988.80
#2018-04-26| 990.66
#2018-04-27| 995.50
#2018-04-30| 993.90
#2018-05-01| 990.00
#2018-05-02| 984.82
#2018-05-03| 976.52
#2018-05-04| 973.45
#2018-05-07| 973.22
#2018-05-08| 970.68
#2018-05-09| 975.01
#2018-05-10| 982.60
#2018-05-11| 996.10
#2018-05-14|1002.61
#2018-05-15| 992.00
#2018-05-16| 998.58
#2018-05-17| 996.23
#2018-05-18| 989.41
#2018-05-21| 985.12
#2018-05-22| 986.84
#2018-05-23| 969.11
#2018-05-24| 973.42
#2018-05-25| 971.41
#2018-05-28| 972.46
#2018-05-29| 964.68
#2018-05-30| 957.80
#2018-05-31| 960.14
#2018-06-01| 968.26
#2018-06-04| 982.47
#2018-06-05| 980.51
#2018-06-06| 990.16
#2018-06-07| 989.26
#2018-06-08| 974.25
#2018-06-11| 976.99
#2018-06-12| 974.79
#2018-06-13| 970.36
#2018-06-14| 963.14
#2018-06-15| 950.75
#2018-06-18| 955.56
#2018-06-19| 938.96
#2018-06-20| 949.39
#2018-06-21| 941.91
#2018-06-22| 950.52
#2018-06-25| 940.67
#2018-06-26| 938.50
#2018-06-27| 928.86
#2018-06-28| 922.44
#2018-06-29| 947.42
#2018-07-02| 938.66
#2018-07-03| 943.04
#2018-07-04| 943.59
#2018-07-05| 941.04
#2018-07-06| 938.66
#2018-07-09| 955.86
#2018-07-10| 955.74
#2018-07-11| 941.19
#2018-07-12| 940.64
#2018-07-13| 941.07
#2018-07-16| 930.46
#2018-07-17| 931.85
#2018-07-18| 929.57
#2018-07-19| 916.52
#2018-07-20| 918.12
#2018-07-23| 926.32
#2018-07-24| 946.66
#2018-07-25| 952.76
#2018-07-26| 956.01
#2018-07-27| 964.35
#2018-07-30| 968.50
#2018-07-31| 972.76
#2018-08-01| 969.13
#2018-08-02| 956.09
#2018-08-03| 961.99
#2018-08-06| 957.73
#2018-08-07| 968.01
#2018-08-08| 966.76
#2018-08-09| 961.09
#2018-08-10| 943.32
#2018-08-13| 929.45
#2018-08-14| 930.57
#2018-08-15| 910.44
#2018-08-16| 906.87
#2018-08-17| 907.88
#2018-08-20| 918.09
#2018-08-21| 927.73
#2018-08-22| 934.53
#2018-08-23| 934.54
#2018-08-24| 938.50
#2018-08-27| 951.81
#2018-08-28| 955.17
#2018-08-29| 953.38
#2018-08-30| 945.25
#2018-08-31| 948.67
#2018-09-03| 942.05
#2018-09-04| 931.52
#2018-09-05| 923.90
#2018-09-06| 926.08
#2018-09-07| 932.58
#2018-09-10| 920.95
#2018-09-11| 910.33
#2018-09-12| 919.43
#2018-09-13| 931.18
#2018-09-14| 938.10
#2018-09-17| 934.86
#2018-09-18| 940.89
#2018-09-19| 950.53
#2018-09-20| 956.09
#2018-09-21| 976.98
#2018-09-24| 969.25
#2018-09-25| 967.90
#2018-09-26| 967.56
#2018-09-27| 970.69
#2018-09-28| 961.81
#2018-10-01| 963.13
#2018-10-02| 956.92
#2018-10-03| 956.41
#2018-10-04| 937.92
#2018-10-05| 926.01
#2018-10-08| 915.79
#2018-10-09| 920.86
#2018-10-10| 920.71
#2018-10-11| 889.89
#2018-10-12| 908.36
#2018-10-15| 901.63
#2018-10-16| 911.28
#2018-10-17| 906.84
#2018-10-18| 896.64
#2018-10-19| 895.64
#2018-10-22| 896.48
#2018-10-23| 880.15
#2018-10-24| 875.57
#2018-10-25| 872.33
#2018-10-26| 861.89
#2018-10-29| 861.11
#2018-10-30| 854.56
#2018-10-31| 872.17
#2018-11-01| 879.42
#2018-11-02| 894.57
#2018-11-05| 904.01
#2018-11-06| 900.16
#2018-11-07| 907.16
#2018-11-08| 901.85
#2018-11-09| 884.77
#2018-11-12| 874.97
#2018-11-13| 872.11
#2018-11-14| 873.46
#2018-11-15| 880.40
#2018-11-16| 888.79
#2018-11-19| 891.85
#2018-11-20| 877.55
#2018-11-21| 873.74
#2018-11-22| 871.27
#2018-11-23| 865.90
#2018-11-26| 861.07
#2018-11-27| 855.60
#2018-11-28| 860.57
#2018-11-29| 874.34
#2018-11-30| 867.25
#2018-12-03| 885.16
#2018-12-04| 881.97
#2018-12-05| 873.60
#2018-12-06| 860.75
#2018-12-07| 864.98
#2018-12-10| 850.06
#2018-12-11| 849.89
#2018-12-12| 862.99
#2018-12-13| 868.44
#2018-12-14| 860.73
#2018-12-17| 861.20
#2018-12-18| 859.06
#2018-12-19| 865.06
#2018-12-20| 859.69
#2018-12-21| 852.99
#2018-12-24| 848.25
#2018-12-25| 842.78
#2018-12-26| 842.48
#2018-12-27| 844.50
#2018-12-28| 856.63
#2018-12-31| 859.33
#2019-01-01| 858.40
#2019-01-02| 845.17
#2019-01-03| 841.81
#2019-01-04| 857.84
#2019-01-07| 868.80
#2019-01-08| 869.49
#2019-01-09| 879.19
#2019-01-10| 881.49
#2019-01-11| 883.09
#2019-01-14| 877.45
#2019-01-15| 883.03
#2019-01-16| 880.67
#2019-01-17| 879.46
#2019-01-18| 886.17
#2019-01-21| 886.89
#2019-01-22| 881.36
#2019-01-23| 881.63
#2019-01-24| 884.38
#2019-01-25| 892.04
#2019-01-28| 887.39
#2019-01-29| 888.52
#2019-01-30| 895.72
#2019-01-31| 905.75
#2019-02-01| 903.21
#2019-02-04| 899.19
#2019-02-05| 903.91
#2019-02-06| 903.41
#2019-02-07| 899.94
#2019-02-08| 889.37
#2019-02-11| 877.92
#2019-02-12| 882.02
#2019-02-13| 884.31
#2019-02-14| 880.37
#2019-02-15| 878.98
#2019-02-18| 883.48
#2019-02-19| 890.34
#2019-02-20| 908.63
#2019-02-21| 909.36
#2019-02-22| 916.80
#2019-02-25| 927.52
#2019-02-26| 925.63
#2019-02-27| 922.14
#2019-02-28| 913.24
#2019-03-01| 910.84
#2019-03-04| 905.93
#2019-03-05| 906.42
#2019-03-06| 911.38
#2019-03-07| 905.12
#2019-03-08| 894.77
#2019-03-11| 898.21
#2019-03-12| 904.96
#2019-03-13| 903.07
#2019-03-14| 903.65
#2019-03-15| 913.51
#2019-03-18| 924.30
#2019-03-19| 928.15
#2019-03-20| 923.51
#2019-03-21| 927.44
#2019-03-22| 918.20
#2019-03-25| 911.05
#2019-03-26| 915.31
#2019-03-27| 906.82
#2019-03-28| 901.98
#2019-03-29| 916.00
#2019-04-01| 926.77
#2019-04-02| 923.63
#2019-04-03| 930.51
#2019-04-04| 928.47
#2019-04-05| 932.76
#2019-04-08| 937.66
#2019-04-09| 938.95
#2019-04-10| 935.23
#2019-04-11| 927.49
#2019-04-12| 926.09
#2019-04-15| 922.41
#2019-04-16| 929.11
#2019-04-17| 929.53
#2019-04-18| 923.40
#2019-04-19| 924.60
#2019-04-22| 918.86
#2019-04-23| 917.91
#2019-04-24| 909.77
#2019-04-25| 907.55
#2019-04-26| 914.54
#2019-04-29| 909.88
#2019-04-30| 906.61
#2019-05-01| 907.79
#2019-05-02| 895.35
#2019-05-03| 901.68
#2019-05-06| 891.29
#2019-05-07| 885.10
#2019-05-08| 880.61
#2019-05-09| 867.05
#2019-05-10| 868.73
#2019-05-13| 853.17
#2019-05-14| 851.84
#2019-05-15| 851.28
#2019-05-16| 846.23
#2019-05-17| 841.20
#2019-05-20| 844.20
#2019-05-21| 849.67
#2019-05-22| 845.20
#2019-05-23| 832.89
#2019-05-24| 835.82
#2019-05-27| 843.43
#2019-05-28| 844.67
#2019-05-29| 841.03
#2019-05-30| 848.09
#2019-05-31| 850.67
#2019-06-03| 853.44
#2019-06-04| 855.69
#2019-06-05| 855.78
#2019-06-06| 853.80
#2019-06-07| 858.71
#2019-06-10| 861.86
#2019-06-11| 876.72
#2019-06-12| 877.18
#2019-06-13| 879.43
#2019-06-14| 874.62
#2019-06-17| 867.04
#2019-06-18| 879.56
#2019-06-19| 883.72
#2019-06-20| 894.45
#2019-06-21| 897.02
#2019-06-24| 899.88
#2019-06-25| 898.07
#2019-06-26| 895.42
#2019-06-27| 895.39
#2019-06-28| 895.55
#2019-07-01| 899.23
#2019-07-02| 885.69
#2019-07-03| 882.84
#2019-07-04| 885.89
#2019-07-05| 875.19
#2019-07-08| 875.41
#2019-07-09| 866.39
#2019-07-10| 871.79
#2019-07-11| 871.81
#2019-07-12| 868.85
#2019-07-15| 876.10
#2019-07-16| 878.19
#2019-07-17| 871.96
#2019-07-18| 872.78
#2019-07-19| 874.55
#2019-07-22| 874.68
#2019-07-23| 870.84
#2019-07-24| 864.48
#2019-07-25| 858.71
#2019-07-26| 851.68
#2019-07-29| 850.37
#2019-07-30| 847.16
#2019-07-31| 846.08
#2019-08-01| 824.61
#2019-08-02| 805.82
#2019-08-05| 788.46
#2019-08-06| 789.35
#2019-08-07| 789.65
#2019-08-08| 797.21
#2019-08-09| 789.40
#2019-08-12| 785.11
#2019-08-13| 779.46
#2019-08-14| 772.33
#2019-08-15| 766.15
#2019-08-16| 767.72
#2019-08-19| 766.57
#2019-08-20| 769.97
#2019-08-21| 772.91
#2019-08-22| 766.54
#2019-08-23| 768.20
#2019-08-26| 756.48
#2019-08-27| 757.65
#2019-08-28| 762.92
#2019-08-29| 771.24
#2019-08-30| 787.78
#2019-09-02| 785.90
#2019-09-03| 775.11
#2019-09-04| 787.60
#2019-09-05| 794.85
#2019-09-06| 795.55
#2019-09-09| 798.64
#2019-09-10| 799.05
#2019-09-11| 807.90
#2019-09-12| 818.55
#2019-09-13| 817.45
#2019-09-16| 820.45
#2019-09-17| 815.94
#2019-09-18| 814.88
#2019-09-19| 806.83
#2019-09-20| 813.95
#2019-09-23| 815.90
#2019-09-24| 806.80
#2019-09-25| 805.74
#2019-09-26| 808.08
#2019-09-27| 801.35
#2019-09-30| 797.33
#2019-10-01| 795.90
#2019-10-02| 786.76
#2019-10-03| 788.59
#2019-10-04| 791.27
#2019-10-07| 792.86
#2019-10-08| 790.28
#2019-10-09| 791.98
#2019-10-10| 799.99
#2019-10-11| 809.16
#2019-10-14| 809.08
#2019-10-15| 811.68
#2019-10-16| 808.76
#2019-10-17| 814.34
#2019-10-18| 813.45
#2019-10-21| 817.40
#2019-10-22| 818.75
#2019-10-23| 818.65
#2019-10-24| 825.80
#2019-10-25| 827.05
#2019-10-28| 834.22
#2019-10-29| 836.47
#2019-10-30| 837.40
#2019-10-31| 834.23
#2019-11-01| 845.43
#2019-11-04| 859.78
#2019-11-05| 861.28
#2019-11-06| 859.37
#2019-11-07| 866.30
#2019-11-08| 855.24
#2019-11-11| 844.29
#2019-11-12| 840.94
#2019-11-13| 832.57
#2019-11-14| 829.97
#2019-11-15| 832.88
#2019-11-18| 836.25
#2019-11-19| 838.85
#2019-11-20| 837.40
#2019-11-21| 832.44
#2019-11-22| 838.33
#2019-11-25| 841.58
#2019-11-26| 839.68
#2019-11-27| 841.84
#2019-11-28| 839.02
#2019-11-29| 834.32
#2019-12-02| 841.86
#2019-12-03| 842.31
#2019-12-04| 845.20
#2019-12-05| 845.66
#2019-12-06| 850.90
#2019-12-09| 854.58
#2019-12-10| 858.18
#2019-12-11| 869.41
#2019-12-12| 882.86
#2019-12-13| 892.79
#2019-12-16| 895.46
#2019-12-17| 907.37
#2019-12-18| 914.45
#2019-12-19| 912.84
#2019-12-20| 914.92
#2019-12-23| 912.97
#2019-12-24| 916.61
#2019-12-25| 917.23
#2019-12-26| 917.24
#2019-12-27| 923.09
#2019-12-30| 922.77
#2019-12-31| 922.19
#2020-01-01| 922.31
#2020-01-02| 931.52
#2020-01-03| 936.66
#2020-01-06| 930.55
#2020-01-07| 927.43
#2020-01-08| 930.30
#2020-01-09| 932.03
#2020-01-10| 937.04
#2020-01-13| 944.26
#2020-01-14| 940.47
#2020-01-15| 935.90
#2020-01-16| 939.20
#2020-01-17| 949.78
#2020-01-20| 950.77
#2020-01-21| 930.37
#2020-01-22| 932.60
#2020-01-23| 922.64
#2020-01-24| 916.58
#2020-01-27| 889.76
#2020-01-28| 890.22
#2020-01-29| 890.01
#2020-01-30| 871.98
#2020-01-31| 859.55
#2020-02-03| 856.73
#2020-02-04| 880.30
#2020-02-05| 884.32
#2020-02-06| 885.80
#2020-02-07| 873.95
#2020-02-10| 866.99
#2020-02-11| 882.00
#2020-02-12| 888.12
#2020-02-13| 887.01
#2020-02-14| 886.86
#2020-02-17| 892.10
#2020-02-18| 883.79
#2020-02-19| 894.59
#2020-02-20| 884.55
#2020-02-21| 881.55
#2020-02-24| 856.95
#2020-02-25| 847.86
#2020-02-26| 824.84
#2020-02-27| 807.12
#2020-02-28| 768.18
#2020-03-02| 779.16
#2020-03-03| 802.66
#2020-03-04| 811.48
#2020-03-05| 800.34
#2020-03-06| 786.26
#2020-03-09| 713.69
#2020-03-10| 725.27
#2020-03-11| 706.94
#2020-03-12| 631.00
#2020-03-13| 640.96
#2020-03-16| 591.20
#2020-03-17| 589.53
#2020-03-18| 540.95
#2020-03-19| 523.39
#2020-03-20| 543.79
#2020-03-23| 515.09
#2020-03-24| 553.55
#2020-03-25| 592.54
#2020-03-26| 609.12
#2020-03-27| 590.55
#2020-03-30| 587.56
#2020-03-31| 599.67
#2020-04-01| 582.48
#2020-04-02| 590.67
#2020-04-03| 583.56
#2020-04-06| 605.46
#2020-04-07| 627.29
#2020-04-08| 627.68
#2020-04-09| 646.81
#2020-04-10| 646.58
#2020-04-13| 642.98
#2020-04-14| 668.76
#2020-04-15| 651.86
#2020-04-16| 645.01
#2020-04-17| 651.57
#2020-04-20| 647.34
#2020-04-21| 625.99
#2020-04-22| 636.15
#2020-04-23| 652.71
#2020-04-24| 646.27
#2020-04-27| 658.38
#2020-04-28| 658.12
#2020-04-29| 681.93
#2020-04-30| 692.37
#2020-05-01| 684.98
#2020-05-04| 665.92
#2020-05-05| 669.27
#2020-05-06| 668.19
#2020-05-07| 670.38
#2020-05-08| 687.24
#2020-05-11| 683.02
#2020-05-12| 687.10
#2020-05-13| 681.45
#2020-05-14| 671.16
#2020-05-15| 677.49
#2020-05-18| 696.14
#2020-05-19| 708.43
#2020-05-20| 716.74
#2020-05-21| 711.98
#2020-05-22| 698.00
#2020-05-25| 700.98
#2020-05-26| 709.35
#2020-05-27| 711.63
#2020-05-28| 720.18
#2020-05-29| 719.16
#2020-06-01| 734.16
#2020-06-02| 754.24
#2020-06-03| 761.55
#2020-06-04| 755.33
#2020-06-05| 766.61
#2020-06-08| 777.71
#2020-06-09| 780.37
#2020-06-10| 768.05
#2020-06-11| 755.07
#2020-06-12| 745.26
#2020-06-15| 725.43
#2020-06-16| 739.84
#2020-06-17| 743.06
#2020-06-18| 737.94
#2020-06-19| 744.64
#2020-06-22| 748.67
#2020-06-23| 765.77
#2020-06-24| 755.91
#2020-06-25| 752.90
#2020-06-26| 745.36
#2020-06-29| 744.61
#2020-06-30| 744.38
#2020-07-01| 746.45
#2020-07-02| 756.85
#2020-07-03| 756.61
#2020-07-06| 769.51
#2020-07-07| 768.05
#2020-07-08| 776.75
#2020-07-09| 778.38
#2020-07-10| 772.20
#2020-07-13| 778.71
#2020-07-14| 776.17
#2020-07-15| 785.14
#2020-07-16| 782.55
#2020-07-17| 786.92
#2020-07-20| 793.22
#2020-07-21| 797.89
#2020-07-22| 803.05
#2020-07-23| 806.57
#2020-07-24| 802.47
#2020-07-27| 824.46
#2020-07-28| 817.37
#2020-07-29| 818.88
#2020-07-30| 801.47
#2020-07-31| 798.08
#2020-08-03| 791.04
#2020-08-04| 798.64
#2020-08-05| 826.39
#2020-08-06| 825.02
#2020-08-07| 812.40
#2020-08-10| 822.13
#2020-08-11| 814.18
#2020-08-12| 817.00
#2020-08-13| 824.92
#2020-08-14| 825.22
#2020-08-17| 831.19
#2020-08-18| 836.03
#2020-08-19| 832.94
#2020-08-20| 816.54
#2020-08-21| 818.48
#2020-08-24| 825.69
#2020-08-25| 819.35
#2020-08-26| 823.28
#2020-08-27| 815.74
#2020-08-28| 828.27
#2020-08-31| 815.78
#2020-09-01| 833.77
#2020-09-02| 826.45
#2020-09-03| 822.56
#2020-09-04| 824.56
#2020-09-07| 830.84
#2020-09-08| 818.79
#2020-09-09| 827.71
#2020-09-10| 828.26
#2020-09-11| 835.54
#2020-09-14| 840.89
#2020-09-15| 848.73
#2020-09-16| 847.38
#2020-09-17| 840.26
#2020-09-18| 841.44
#2020-09-21| 808.24
#2020-09-22| 797.74
#2020-09-23| 784.17
#2020-09-24| 770.29
#2020-09-25| 775.55
#2020-09-28| 779.37
#2020-09-29| 784.42
#2020-09-30| 787.65
#2020-10-01| 788.97
#2020-10-02| 788.47
#2020-10-05| 800.38
#2020-10-06| 805.73
#2020-10-07| 801.09
#2020-10-08| 813.16
#2020-10-09| 827.92
#2020-10-12| 829.47
#2020-10-13| 824.34
#2020-10-14| 834.51
#2020-10-15| 825.49
#2020-10-16| 830.68
#2020-10-19| 833.23
#2020-10-20| 837.16
#2020-10-21| 849.52
#2020-10-22| 845.49
#2020-10-23| 838.54
#2020-10-26| 830.80
#2020-10-27| 827.46
#2020-10-28| 796.94
#2020-10-29| 795.14
#2020-10-30| 789.91
#2020-11-02| 801.99
#2020-11-03| 827.64
#2020-11-04| 823.97
#2020-11-05| 853.19
#2020-11-06| 870.21
#2020-11-09| 867.22
#2020-11-10| 867.80
#2020-11-11| 864.66
#2020-11-12| 859.63
#2020-11-13| 864.24
#2020-11-16| 885.93
#2020-11-17| 888.09
#2020-11-18| 894.08
#2020-11-19| 889.71
#2020-11-20| 895.88
#2020-11-23| 898.23
#2020-11-24| 902.66
#2020-11-25| 909.08
#2020-11-26| 931.02
#2020-11-27| 930.60
#2020-11-30| 917.65
#2020-12-01| 950.81
#2020-12-02| 962.62
#2020-12-03| 972.86
#2020-12-04| 981.62
#2020-12-07| 994.63
#2020-12-08| 996.75
#2020-12-09| 989.31
#2020-12-10|1003.02
#2020-12-11| 998.82
#2020-12-14| 995.09
#2020-12-15|1006.16
#2020-12-16|1015.78
#2020-12-17|1038.39
#2020-12-18|1045.59
#2020-12-21|1027.35
#2020-12-22|1023.50
#2020-12-23|1026.03
#2020-12-24|1033.80
#2020-12-25|1035.62
#2020-12-28|1044.99
#2020-12-29|1048.64
#2020-12-30|1059.40
#2020-12-31|1058.50
#2021-01-01|1058.62
#2021-01-04|1099.44
#2021-01-05|1094.10
#2021-01-06|1102.14
#2021-01-07|1122.36
#2021-01-08|1130.48
#2021-01-11|1111.96
#2021-01-12|1110.48
#2021-01-13|1116.77
#2021-01-14|1120.83
#2021-01-15|1097.60
#2021-01-18|1098.34
#2021-01-19|1097.83
#2021-01-20|1102.15
#2021-01-21|1104.44
#2021-01-22|1079.44
#2021-01-25|1081.00
#2021-01-26|1083.38
#2021-01-27|1050.44
#2021-01-28|1052.03
#2021-01-29|1033.15
#2021-02-01|1054.58
#2021-02-02|1060.26
#2021-02-03|1064.95
#2021-02-04|1058.57
#2021-02-05|1075.23
#2021-02-08|1097.40
#2021-02-09|1100.56
#2021-02-10|1112.43
#2021-02-11|1113.58
#2021-02-12|1109.77
#2021-02-15|1124.24
#2021-02-16|1130.93
#2021-02-17|1131.51
#2021-02-18|1134.87
#2021-02-19|1152.70
#2021-02-22|1151.77
#2021-02-23|1161.45
#2021-02-24|1148.80
#2021-02-25|1150.04
#2021-02-26|1112.11
#2021-03-01|1139.51
#2021-03-02|1144.80
#2021-03-03|1155.29
#2021-03-04|1141.76
#2021-03-05|1130.10
#2021-03-08|1131.33
#2021-03-09|1138.73
#2021-03-10|1148.33
#2021-03-11|1176.72
#2021-03-12|1166.86
#2021-03-15|1164.76
#2021-03-16|1168.16
#2021-03-17|1152.92
#2021-03-18|1161.52
#2021-03-19|1149.77
#2021-03-22|1142.78
#2021-03-23|1122.44
#2021-03-24|1105.59
#2021-03-25|1099.86
#2021-03-26|1126.58
#2021-03-29|1135.05
#2021-03-30|1139.62
#2021-03-31|1153.43
#2021-04-01|1166.68
#2021-04-02|1167.03
#2021-04-05|1176.04
#2021-04-06|1184.71
#2021-04-07|1193.60
#2021-04-08|1208.29
#2021-04-09|1198.17
#2021-04-12|1188.70
#2021-04-13|1197.91
#2021-04-14|1219.33
#2021-04-15|1241.52
#2021-04-16|1259.83
#2021-04-19|1266.05
#2021-04-20|1260.06
#2021-04-21|1263.37
#2021-04-22|1267.76
#2021-04-23|1270.01
#2021-04-26|1288.10
#2021-04-27|1292.19
#2021-04-28|1284.21
#2021-04-29|1293.27
#2021-04-30|1267.89
#2021-05-03|1268.56
#2021-05-04|1266.51
#2021-05-05|1290.53
#2021-05-06|1321.15
#2021-05-07|1345.72
#2021-05-10|1371.61
#2021-05-11|1354.83
#2021-05-12|1323.96
#2021-05-13|1296.99
#2021-05-14|1293.32
#2021-05-17|1297.02
#2021-05-18|1321.23
#2021-05-19|1303.54
#2021-05-20|1285.84
#2021-05-21|1284.37
#2021-05-24|1275.35
#2021-05-25|1273.69
#2021-05-26|1275.14
#2021-05-27|1285.82
#2021-05-28|1295.47
#2021-05-31|1314.46
#2021-06-01|1317.42
#2021-06-02|1334.12
#2021-06-03|1325.02
#2021-06-04|1315.50
#2021-06-07|1307.39
#2021-06-08|1292.78
#2021-06-09|1294.59
#2021-06-10|1296.01
#2021-06-11|1303.10
#2021-06-14|1300.71
#2021-06-15|1281.28
#2021-06-16|1265.97
#2021-06-17|1229.04
#2021-06-18|1219.90
#2021-06-21|1215.58
#2021-06-22|1225.72
#2021-06-23|1243.69
#2021-06-24|1245.24
#2021-06-25|1256.05
#2021-06-28|1253.97
#2021-06-29|1249.76
#2021-06-30|1250.33
#2021-07-01|1248.36
#2021-07-02|1249.57
#2021-07-05|1264.07
#2021-07-06|1249.00
#2021-07-07|1255.68
#2021-07-08|1231.35
#2021-07-09|1245.77
#2021-07-12|1256.43
#2021-07-13|1265.47
#2021-07-14|1266.14
#2021-07-15|1272.94
#2021-07-16|1263.13
#2021-07-19|1234.89
#2021-07-20|1226.52
#2021-07-21|1234.10
#2021-07-22|1255.13
#2021-07-23|1254.03
#2021-07-26|1263.87
#2021-07-27|1259.28
#2021-07-28|1266.73
#2021-07-29|1302.28
#2021-07-30|1274.29
#2021-08-02|1284.23
#2021-08-03|1284.28
#2021-08-04|1291.44
#2021-08-05|1279.33
#2021-08-06|1261.83
#2021-08-09|1251.98
#2021-08-10|1243.21
#2021-08-11|1257.72
#2021-08-12|1255.11
#2021-08-13|1257.68
#2021-08-16|1251.79
#2021-08-17|1238.16
#2021-08-18|1221.19
#2021-08-19|1174.39
#2021-08-20|1152.46
#2021-08-23|1174.70
#2021-08-24|1202.04
#2021-08-25|1205.41
#2021-08-26|1197.77
#2021-08-27|1223.31
#2021-08-30|1242.54
#2021-08-31|1252.65
#2021-09-01|1239.61
#2021-09-02|1230.78
#2021-09-03|1242.25
#2021-09-06|1237.01
#2021-09-07|1228.54
#2021-09-08|1208.71
#2021-09-09|1212.51
#2021-09-10|1223.68
#2021-09-13|1234.98
#2021-09-14|1220.62
#2021-09-15|1217.56
#2021-09-16|1188.44
#2021-09-17|1165.99
#2021-09-20|1129.95
#2021-09-21|1138.60
#2021-09-22|1152.03
#2021-09-23|1148.89
#2021-09-24|1130.51
#2021-09-27|1127.13
#2021-09-28|1111.99
#2021-09-29|1107.91
#2021-09-30|1117.80
#2021-10-01|1113.23
#2021-10-04|1109.38
#2021-10-05|1111.33
#2021-10-06|1102.54
#2021-10-07|1127.15
#2021-10-08|1133.35
#2021-10-11|1143.56
#2021-10-12|1141.69
#2021-10-13|1142.40
#2021-10-14|1154.81
#2021-10-15|1173.16
#2021-10-18|1177.08
#2021-10-19|1176.16
#2021-10-20|1170.35
#2021-10-21|1150.89
#2021-10-22|1146.43
#2021-10-25|1155.96
#2021-10-26|1160.55
#2021-10-27|1140.65
#2021-10-28|1123.71
#2021-10-29|1112.00
#2021-11-01|1108.98
#2021-11-02|1105.63
#2021-11-03|1099.30
#2021-11-04|1107.25
#2021-11-05|1095.81
#2021-11-08|1119.63
#2021-11-09|1116.83
#2021-11-10|1109.86
#2021-11-11|1134.24
#2021-11-12|1126.67
#2021-11-15|1122.44
#2021-11-16|1113.63
#2021-11-17|1112.58
#2021-11-18|1096.05
#2021-11-19|1095.97
#2021-11-22|1097.40
#2021-11-23|1102.73
#2021-11-24|1103.96
#2021-11-25|1104.19
#2021-11-26|1067.06
#2021-11-29|1069.86
#2021-11-30|1076.89
#2021-12-01|1093.25
#2021-12-02|1099.66
#2021-12-03|1089.05
#2021-12-06|1095.30
#2021-12-07|1113.65
#2021-12-08|1115.43
#2021-12-09|1112.05
#2021-12-10|1103.97
#2021-12-13|1095.22
#2021-12-14|1087.53
#2021-12-15|1078.83
#2021-12-16|1097.12
#2021-12-17|1103.39
#2021-12-20|1074.13
#2021-12-21|1093.34
#2021-12-22|1099.30
#2021-12-23|1108.87
#2021-12-24|1111.50
#2021-12-27|1116.37
#2021-12-28|1117.58
#2021-12-29|1110.26
#2021-12-30|1115.18
#2021-12-31|1120.20
#2022-01-03|1121.46
#2022-01-04|1119.08
#2022-01-05|1124.50
#2022-01-06|1114.16
#2022-01-07|1126.35
#2022-01-10|1127.55
#2022-01-11|1144.36
#2022-01-12|1172.62
#2022-01-13|1170.56
#2022-01-14|1160.01
#2022-01-17|1151.86
#2022-01-18|1140.85
#2022-01-19|1159.52
#2022-01-20|1173.48
#2022-01-21|1157.08
#2022-01-24|1114.74
#2022-01-25|1118.04
#2022-01-26|1134.56
#2022-01-27|1124.82
#2022-01-28|1113.58
#2022-01-31|1124.31
#2022-02-01|1148.43
#2022-02-02|1148.53
#2022-02-03|1141.75
#2022-02-04|1150.18
#2022-02-07|1165.68
#2022-02-08|1181.37
#2022-02-09|1199.58
#2022-02-10|1222.61
#2022-02-11|1211.11
#2022-02-14|1203.38
#2022-02-15|1199.04
#2022-02-16|1214.41
#2022-02-17|1204.75
#2022-02-18|1203.26
#2022-02-21|1189.55
#2022-02-22|1201.19
#2022-02-23|1192.53
#2022-02-24|1146.78
#2022-02-25|1185.62
#2022-02-28|1185.31
#2022-03-01|1196.13
#2022-03-02|1220.13
#2022-03-03|1241.89
#2022-03-04|1227.61
#2022-03-07|1218.33
#2022-03-08|1137.55
#2022-03-09|1126.46
#2022-03-10|1146.26
#2022-03-11|1136.56
#2022-03-14|1099.03
#2022-03-15|1067.43
#2022-03-16|1092.38
#2022-03-17|1135.66
#2022-03-18|1145.84
#2022-03-21|1159.25
#2022-03-22|1157.20
#2022-03-23|1170.78
#2022-03-24|1188.78
#2022-03-25|1173.41
#2022-03-28|1158.99
#2022-03-29|1157.89
#2022-03-30|1170.11
#2022-03-31|1163.48
#2022-04-01|1172.46
#2022-04-04|1185.98
#2022-04-05|1170.96
#2022-04-06|1164.62
#2022-04-07|1152.42
#2022-04-08|1168.44
#2022-04-11|1160.33
#2022-04-12|1151.93
#2022-04-13|1156.15
#2022-04-14|1147.06
#2022-04-15|1145.82
#2022-04-18|1140.16
#2022-04-19|1127.84
#2022-04-20|1118.05
#2022-04-21|1105.13
#2022-04-22|1062.92
#2022-04-25|1017.73
#2022-04-26|1007.75
#2022-04-27|1017.09
#2022-04-28|1029.59
#2022-04-29|1038.77
#2022-05-02|1032.00
#2022-05-03|1034.24
#2022-05-04|1027.58
#2022-05-05|1019.14
#2022-05-06| 992.82
#2022-05-09| 956.60
#2022-05-10| 937.97
#2022-05-11| 954.28
#2022-05-12| 926.44
#2022-05-13| 943.08
#2022-05-16| 951.88
#2022-05-17| 979.35
#2022-05-18| 972.82
#2022-05-19| 974.86
#2022-05-20| 994.95
#2022-05-23|1004.18
#2022-05-24|1000.42
#2022-05-25| 997.72
#2022-05-26|1015.61
#2022-05-27|1035.30
#2022-05-30|1048.42
#2022-05-31|1040.16
#2022-06-01|1031.26
#2022-06-02|1046.98
#2022-06-03|1033.34
#2022-06-06|1039.89
#2022-06-07|1031.67
#2022-06-08|1019.55
#2022-06-09| 996.99
#2022-06-10| 983.57
#2022-06-13| 947.03
#2022-06-14| 940.50
#2022-06-15| 940.66
#2022-06-16| 931.85
#2022-06-17| 911.28
#2022-06-20| 897.31
#2022-06-21| 911.56
#2022-06-22| 888.41
#2022-06-23| 869.27
#2022-06-24| 881.20
#2022-06-27| 899.15
#2022-06-28| 901.56
#2022-06-29| 887.54
#2022-06-30| 870.12
#2022-07-01| 856.70
#2022-07-04| 863.10
#2022-07-05| 842.47
#2022-07-06| 830.26
#2022-07-07| 851.83
#2022-07-08| 854.49
#2022-07-11| 832.82
#2022-07-12| 817.17
#2022-07-13| 820.07
#2022-07-14| 789.39
#2022-07-15| 790.02
#2022-07-18| 807.54
#2022-07-19| 810.71
#2022-07-20| 807.60
#2022-07-21| 810.44
#2022-07-22| 824.20
#2022-07-25| 827.68
#2022-07-26| 824.46
#2022-07-27| 828.74
#2022-07-28| 843.98
#2022-07-29| 853.86
#2022-08-01| 855.80
#2022-08-02| 850.45
#2022-08-03| 832.79
#2022-08-04| 836.20
#2022-08-05| 847.77
#2022-08-08| 860.97
#2022-08-09| 864.62
#2022-08-10| 877.98
#2022-08-11| 890.76
#2022-08-12| 891.79
#2022-08-15| 883.29
#2022-08-16| 883.25
#2022-08-17| 874.29
#2022-08-18| 865.27
#2022-08-19| 849.19
#2022-08-22| 842.35
#2022-08-23| 864.70
#2022-08-24| 859.27
#2022-08-25| 871.44
#2022-08-26| 870.04
#2022-08-29| 854.01
#2022-08-30| 846.36
#2022-08-31| 836.25
#2022-09-01| 815.09
#2022-09-02| 819.55
#2022-09-05| 834.34
#2022-09-06| 829.03
#2022-09-07| 823.98
#2022-09-08| 832.58
#2022-09-09| 861.70
#2022-09-12| 871.63
#2022-09-13| 859.45
#2022-09-14| 851.46
#2022-09-15| 844.03
#2022-09-16| 830.80
#2022-09-19| 832.64
#2022-09-20| 833.21
#2022-09-21| 822.71
#2022-09-22| 819.76
#2022-09-23| 793.29
#2022-09-26| 772.83
#2022-09-27| 776.53
#2022-09-28| 767.21
#2022-09-29| 769.76
#2022-09-30| 788.88
#2022-10-03| 805.68
#2022-10-04| 834.08
#2022-10-05| 833.20
#2022-10-06| 835.97
#2022-10-07| 825.10
#2022-10-10| 813.92
#2022-10-11| 805.08
#2022-10-12| 797.96
#2022-10-13| 789.69
#2022-10-14| 782.12
#2022-10-17| 792.77
#2022-10-18| 799.43
#2022-10-19| 788.23
#2022-10-20| 798.09
#2022-10-21| 804.23
#2022-10-24| 791.97
#2022-10-25| 797.96
#2022-10-26| 814.29
#2022-10-27| 817.88
#2022-10-28| 800.16
#2022-10-31| 798.79
#2022-11-01| 815.51
#2022-11-02| 818.81
#2022-11-03| 806.41
#2022-11-04| 849.14
#2022-11-07| 858.15
#2022-11-08| 868.36
#2022-11-09| 872.40
#2022-11-10| 874.64
#2022-11-11| 923.52
#2022-11-14| 925.85
#2022-11-15| 927.16
#2022-11-16| 913.52
#2022-11-17| 895.10
#2022-11-18| 893.77
#2022-11-21| 887.99
#2022-11-22| 895.58
#2022-11-23| 901.34
#2022-11-24| 913.84
#2022-11-25| 902.90
#2022-11-28| 894.21
#2022-11-29| 912.98
#2022-11-30| 934.78
#2022-12-01| 945.82
#2022-12-02| 938.25
#2022-12-05| 941.87
#2022-12-06| 938.90
#2022-12-07| 927.80
#2022-12-08| 934.35
#2022-12-09| 940.83
#2022-12-12| 920.67
#2022-12-13| 927.31
#2022-12-14| 925.02
#2022-12-15| 911.18
#2022-12-16| 904.22
#2022-12-19| 901.73
#2022-12-20| 904.55
#2022-12-21| 910.55
#2022-12-22| 907.65
#2022-12-23| 906.13
#2022-12-26| 909.81
#2022-12-27| 911.39
#2022-12-28| 915.96
#2022-12-29| 916.30
#2022-12-30| 910.77
#2023-01-02| 916.65
#2023-01-03| 917.80
#2023-01-04| 913.91
#2023-01-05| 926.09
#2023-01-06| 943.71
#2023-01-09| 963.38
#2023-01-10| 970.70
#2023-01-11| 976.84
#2023-01-12| 987.25
#2023-01-13| 996.07
#2023-01-16| 983.67
#2023-01-17| 981.53
#2023-01-18| 993.71
#2023-01-19| 979.51
#2023-01-20| 984.09
#2023-01-23| 988.16
#2023-01-24| 990.16
#2023-01-25| 995.53
#2023-01-26|1000.08
#2023-01-27| 990.19
#2023-01-30| 989.85
#2023-01-31| 983.78
#2023-02-01| 989.45
#2023-02-02| 980.91
#2023-02-03| 968.41
#2023-02-06| 944.27
#2023-02-07| 945.78
#2023-02-08| 946.24
#2023-02-09| 939.39
#2023-02-10| 926.64
#2023-02-13| 932.20
#2023-02-14| 934.69
#2023-02-15| 928.96
#2023-02-16| 932.71
#2023-02-17| 925.48
#2023-02-20| 930.19
#2023-02-21| 927.78
#2023-02-22| 912.16
#2023-02-23| 915.19
#2023-02-24| 892.16
#2023-02-27| 891.25
#2023-02-28| 889.57
#2023-03-01| 908.69
#2023-03-02| 904.60
#2023-03-03| 915.03
#2023-03-06| 905.44
#2023-03-07| 894.35
#2023-03-08| 898.25
#2023-03-09| 884.43
#2023-03-10| 879.27
#2023-03-13| 885.51
#2023-03-14| 873.50
#2023-03-15| 826.63
#2023-03-16| 850.72
#2023-03-17| 864.82
#2023-03-20| 869.53
#2023-03-21| 872.93
#2023-03-22| 874.03
#2023-03-23| 877.40
#2023-03-24| 871.13
#2023-03-27| 870.62
#2023-03-28| 882.75
#2023-03-29| 892.29
#2023-03-30| 899.11
#2023-03-31| 895.04
#2023-04-03| 895.41
#2023-04-04| 891.04
#2023-04-05| 886.21
#2023-04-06| 884.84
#2023-04-07| 885.72
#2023-04-10| 890.50
#2023-04-11| 920.52
#2023-04-12| 922.34
#2023-04-13| 928.70
#2023-04-14| 923.87
#2023-04-17| 922.36
#2023-04-18| 931.75
#2023-04-19| 917.40
#2023-04-20| 910.54
#2023-04-21| 899.36
#2023-04-24| 892.66
#2023-04-25| 878.15
#2023-04-26| 878.03
#2023-04-27| 887.02
#2023-04-28| 892.03
#2023-05-01| 892.50
#2023-05-02| 883.37
#2023-05-03| 887.55
#2023-05-04| 887.82
#2023-05-05| 891.40
#2023-05-08| 901.84
#2023-05-09| 893.05
#2023-05-10| 885.80
#2023-05-11| 871.07
#2023-05-12| 865.91
#2023-05-15| 872.88
#2023-05-16| 870.50
#2023-05-17| 869.01
#2023-05-18| 864.92
#2023-05-19| 860.73
#2023-05-22| 860.74
#2023-05-23| 853.41
#2023-05-24| 848.69
#2023-05-25| 836.44
#2023-05-26| 842.17
#2023-05-29| 844.86
#2023-05-30| 832.91
#2023-05-31| 824.11
#2023-06-01| 838.23
#2023-06-02| 861.10
#2023-06-05| 863.39
#2023-06-06| 866.25
#2023-06-07| 872.88
#2023-06-08| 871.18
#2023-06-09| 873.42
#2023-06-12| 865.62
#2023-06-13| 874.08
#2023-06-14| 884.59
#2023-06-15| 886.98
#2023-06-16| 893.07
#2023-06-19| 888.56
#2023-06-20| 873.51
#2023-06-21| 865.20
#2023-06-22| 857.14
#2023-06-23| 850.69
#2023-06-26| 850.78
#2023-06-27| 850.99
#2023-06-28| 839.51
#2023-06-29| 837.14
#2023-06-30| 837.37
#2023-07-03| 855.27
#2023-07-04| 853.82
#2023-07-05| 848.11
#2023-07-06| 830.11
#2023-07-07| 835.54
#2023-07-10| 836.15
#2023-07-11| 847.06
#2023-07-12| 863.19
#2023-07-13| 875.72
#2023-07-14| 883.08
#2023-07-17| 874.90
#2023-07-18| 877.97
#2023-07-19| 874.86
#2023-07-20| 876.34
#2023-07-21| 871.12
#2023-07-24| 875.15
#2023-07-25| 893.05
#2023-07-26| 894.91
#2023-07-27| 889.88
#2023-07-28| 884.95
#2023-07-31| 893.07
#2023-08-01| 881.65
#2023-08-02| 858.94
#2023-08-03| 853.85
#2023-08-04| 860.76
#2023-08-07| 856.75
#2023-08-08| 847.35
#2023-08-09| 849.83
#2023-08-10| 848.89
#2023-08-11| 842.04
#2023-08-14| 817.64
#2023-08-15| 810.26
#2023-08-16| 804.50
#2023-08-17| 796.66
#2023-08-18| 793.14
#2023-08-21| 793.08
#2023-08-22| 802.66
#2023-08-23| 811.11
#2023-08-24| 810.33
#2023-08-25| 805.94
#2023-08-28| 811.32
#2023-08-29| 822.72
#2023-08-30| 825.45
#2023-08-31| 814.52
#2023-09-01| 829.49
#2023-09-04| 838.82
#2023-09-05| 829.09
#2023-09-06| 822.58
#2023-09-07| 818.74
#2023-09-08| 813.24
#2023-09-11| 823.03
#2023-09-12| 818.72
#2023-09-13| 820.44
#2023-09-14| 836.85
#2023-09-15| 841.24
#2023-09-18| 833.26
#2023-09-19| 835.83
#2023-09-20| 839.88
#2023-09-21| 823.27
#2023-09-22| 823.92
#2023-09-25| 815.73
#2023-09-26| 807.33
#2023-09-27| 797.16
#2023-09-28| 796.20
#2023-09-29| 806.34
#2023-10-02| 794.89
#2023-10-03| 779.66
#2023-10-04| 768.16
#2023-10-05| 766.14
#2023-10-06| 773.65
#2023-10-09| 776.23
#2023-10-10| 793.66
#2023-10-11| 802.05
#2023-10-12| 803.00
#2023-10-13| 802.02
#2023-10-16| 804.56
#2023-10-17| 809.16
#2023-10-18| 793.25
#2023-10-19| 781.56
#2023-10-20| 774.24
#2023-10-23| 766.52
#2023-10-24| 768.74
#2023-10-25| 769.89
#2023-10-26| 770.15
#2023-10-27| 776.82
#2023-10-30| 773.00
#2023-10-31| 768.90
#2023-11-01| 767.29
#2023-11-02| 777.06
#2023-11-03| 795.51
#2023-11-06| 803.99
#2023-11-07| 795.20
#2023-11-08| 794.65
#2023-11-09| 792.30
#2023-11-10| 783.65
#2023-11-13| 786.53
#2023-11-14| 803.09
#2023-11-15| 817.53
#2023-11-16| 818.89
#2023-11-17| 816.81
#2023-11-20| 822.65
#2023-11-21| 829.75
#2023-11-22| 819.85
#2023-11-23| 818.23
#2023-11-24| 814.81
#2023-11-27| 814.94
#2023-11-28| 823.36
#2023-11-29| 830.90
#2023-11-30| 828.73
#2023-12-01| 834.56
#2023-12-04| 827.31
#2023-12-05| 818.42
#2023-12-06| 821.98
#2023-12-07| 818.69
#2023-12-08| 816.76
#2023-12-11| 812.44
#2023-12-12| 810.40
#2023-12-13| 807.79
#2023-12-14| 837.12
#2023-12-15| 846.82
#2023-12-18| 845.13
#2023-12-19| 854.90
#2023-12-20| 848.55
#2023-12-21| 858.74
#2023-12-22| 862.56
#2023-12-25| 862.16
#2023-12-26| 867.31
#2023-12-27| 880.41
#2023-12-28| 882.69
#2023-12-29| 879.66
#2024-01-01| 879.39
#2024-01-02| 870.26
#2024-01-03| 852.68
#2024-01-04| 847.41
#2024-01-05| 847.41
#2024-01-08| 843.67
#2024-01-09| 831.95
#2024-01-10| 826.01
#2024-01-11| 824.98
#2024-01-12| 829.93
#2024-01-15| 827.13
#2024-01-16| 811.07
#2024-01-17| 789.23
#2024-01-18| 787.49
#2024-01-19| 790.51
#2024-01-22| 783.16
#2024-01-23| 785.37
#2024-01-24| 805.24
#2024-01-25| 803.90
#2024-01-26| 809.42
#2024-01-29| 807.24
#2024-01-30| 801.54
#2024-01-31| 800.36
#2024-02-01| 802.48
#2024-02-02| 796.93
#2024-02-05| 785.66
#2024-02-06| 798.61
#2024-02-07| 801.04
#2024-02-08| 791.83
#2024-02-09| 785.57
#2024-02-12| 785.07
#2024-02-13| 777.63
#2024-02-14| 777.39
#2024-02-15| 781.95
#2024-02-16| 794.65
#2024-02-19| 797.14
#2024-02-20| 796.42
#2024-02-21| 796.75
#2024-02-22| 800.60
#2024-02-23| 796.08
#2024-02-26| 790.30
#2024-02-27| 800.05
#2024-02-28| 788.79
#2024-02-29| 795.88
#2024-03-01| 805.31
#2024-03-04| 807.57
#2024-03-05| 805.33
#2024-03-06| 812.05
#2024-03-07| 821.14
#2024-03-08| 821.99
#2024-03-11| 820.11
#2024-03-12| 809.49
#2024-03-13| 813.25
#2024-03-14| 812.36
#2024-03-15| 815.00
#2024-03-18| 817.53
#2024-03-19| 809.47
#2024-03-20| 813.03
#2024-03-21| 825.04
#2024-03-22| 824.67
#2024-03-25| 825.84
#2024-03-26| 824.27
#2024-03-27| 828.13
#2024-03-28| 833.79
#2024-03-29| 834.88
#2024-04-01| 843.30
#2024-04-02| 852.02
#2024-04-03| 854.86
#2024-04-04| 863.32
#2024-04-05| 861.11
#2024-04-08| 880.37
#2024-04-09| 891.50
#2024-04-10| 886.33
#2024-04-11| 883.83
#2024-04-12| 881.61
#2024-04-15| 870.26
#2024-04-16| 853.33
#2024-04-17| 856.72
#2024-04-18| 859.36
#2024-04-19| 860.83
#2024-04-22| 853.54
#2024-04-23| 846.46
#2024-04-24| 855.98
#2024-04-25| 853.73
#2024-04-26| 864.73
#2024-04-29| 878.20
#2024-04-30| 861.63
#2024-05-01| 861.98
#2024-05-02| 867.37
#2024-05-03| 870.22
#2024-05-06| 875.30
#2024-05-07| 866.74
#2024-05-08| 864.66
#2024-05-09| 863.17
#2024-05-10| 872.10
#2024-05-13| 876.74
#2024-05-14| 880.85
#2024-05-15| 884.85
#2024-05-16| 892.34
#2024-05-17| 905.68
#2024-05-20| 915.81
#2024-05-21| 913.12
#2024-05-22| 896.67
#2024-05-23| 886.02
#2024-05-24| 886.06
#2024-05-27| 891.33
#2024-05-28| 888.19
#2024-05-29| 879.08
#2024-05-30| 865.62
#2024-05-31| 857.23
#2024-06-03| 854.62
#2024-06-04| 827.56
#2024-06-05| 834.59
#2024-06-06| 844.60
#2024-06-07| 842.26
#2024-06-10| 838.52
#2024-06-11| 831.09
#2024-06-12| 828.65
#2024-06-13| 825.20
#2024-06-14| 824.82
#2024-06-17| 821.23
#2024-06-18| 827.42
#2024-06-19| 828.59
#2024-06-20| 842.10
#2024-06-21| 838.19
#2024-06-24| 841.78
#2024-06-25| 834.47
#2024-06-26| 829.65
#2024-06-27| 830.95
#2024-06-28| 836.65
#2024-07-01| 837.28
#2024-07-02| 830.68
#2024-07-03| 851.41
#2024-07-04| 860.72
#2024-07-05| 861.68
#2024-07-08| 858.89
#2024-07-09| 860.07
#2024-07-10| 854.75
#2024-07-11| 858.87
#2024-07-12| 858.46
#2024-07-15| 857.75
#2024-07-16| 858.66
#2024-07-17| 851.89
#2024-07-18| 842.53
#2024-07-19| 827.70
#2024-07-22| 826.78
#2024-07-23| 818.44
#2024-07-24| 816.52
#2024-07-25| 805.60
#2024-07-26| 814.15
#2024-07-29| 814.72
#2024-07-30| 813.04
#2024-07-31| 830.77
#2024-08-01| 823.00
#2024-08-02| 800.50
#2024-08-05| 766.61
#2024-08-06| 769.99
#2024-08-07| 783.99
#2024-08-08| 780.03
#2024-08-09| 790.91
#2024-08-12| 789.10
#2024-08-13| 786.57
#2024-08-14| 789.11
#2024-08-15| 790.76
#2024-08-16| 799.60
#2024-08-19| 815.13
#2024-08-20| 814.74
#2024-08-21| 818.44
#2024-08-22| 814.15
#2024-08-23| 813.62
#2024-08-26| 820.73
#2024-08-27| 818.96
#2024-08-28| 810.04
#2024-08-29| 805.93
#2024-08-30| 802.36
#2024-09-02| 797.15
#2024-09-03| 782.97
#2024-09-04| 776.72
#2024-09-05| 777.64
#2024-09-06| 773.22
#2024-09-09| 765.53
#2024-09-10| 760.98
#2024-09-11| 761.03
#2024-09-12| 776.43
#2024-09-13| 795.07
#2024-09-16| 802.16
#2024-09-17| 805.32
#2024-09-18| 801.57
#2024-09-19| 811.66
#2024-09-20| 810.46
#2024-09-23| 814.21
#2024-09-24| 839.33
#2024-09-25| 839.97
#2024-09-26| 863.07
#2024-09-27| 873.08
#2024-09-30| 868.38
#2024-10-01| 870.58
#2024-10-02| 877.44
#2024-10-03| 862.00
#2024-10-04| 867.83
#2024-10-07| 860.95
#2024-10-08| 839.52
#2024-10-09| 829.81
#2024-10-10| 834.78
#2024-10-11| 838.19
#2024-10-14| 837.04
#2024-10-15| 823.32
#2024-10-16| 828.08
#2024-10-17| 825.38
#2024-10-18| 837.97
#2024-10-21| 835.65
#2024-10-22| 831.81
#2024-10-23| 821.31
#2024-10-24| 825.31
#2024-10-25| 827.11
#2024-10-28| 832.18
#2024-10-29| 828.65
#2024-10-30| 822.71
#2024-10-31| 815.05
#2024-11-01| 819.03
#2024-11-04| 820.94
#2024-11-05| 830.35
#2024-11-06| 824.10
#2024-11-07| 832.85
#2024-11-08| 812.81
#2024-11-11| 795.45
#2024-11-12| 774.96
#2024-11-13| 766.62
#2024-11-14| 757.83
#2024-11-15| 760.19
#2024-11-18| 774.44
#2024-11-19| 778.16
#2024-11-20| 778.10
#2024-11-21| 774.68
#2024-11-22| 777.68
#2024-11-25| 774.33
#2024-11-26| 771.46
#2024-11-27| 770.73
#2024-11-28| 763.31
#2024-11-29| 766.77
#2024-12-02| 770.37
#2024-12-03| 777.40
#2024-12-04| 779.34
#2024-12-05| 780.63
#2024-12-06| 775.38
#2024-12-09| 794.74
#2024-12-10| 788.99
#2024-12-11| 788.12
#2024-12-12| 781.68
#2024-12-13| 769.00
#2024-12-16| 762.93
#2024-12-17| 746.74
#2024-12-18| 740.22
#2024-12-19| 727.11
#2024-12-20| 725.51
#2024-12-23| 724.40
#2024-12-24| 722.00
#2024-12-25| 721.89
#2024-12-26| 721.86
#2024-12-27| 717.55
#2024-12-30| 709.48
#2024-12-31| 710.59
#2025-01-01| 709.49
#2025-01-02| 713.57
#2025-01-03| 710.48
#2025-01-06| 709.18
#2025-01-07| 715.87
#2025-01-08| 707.43
#2025-01-09| 708.62
#2025-01-10| 705.75
#2025-01-13| 697.40
#2025-01-14| 707.98
#2025-01-15| 713.16
#2025-01-16| 717.27
#2025-01-17| 728.09
#2025-01-20| 730.73
#2025-01-21| 731.73
#2025-01-22| 731.26
#2025-01-23| 731.80
#2025-01-24| 740.65
#2025-01-27| 730.93
#2025-01-28| 724.07
#2025-01-29| 730.76
#2025-01-30| 740.64
#2025-01-31| 742.01
#2025-02-03| 735.82
#2025-02-04| 742.49
#2025-02-05| 745.30
#2025-02-06| 748.60
#2025-02-07| 753.12
#2025-02-10| 755.63
#2025-02-11| 752.32
#2025-02-12| 750.18
#2025-02-13| 757.03
#2025-02-14| 764.98
#2025-02-17| 759.71
#2025-02-18| 761.70
#2025-02-19| 760.30
#2025-02-20| 771.98
#2025-02-21| 770.51
#2025-02-24| 763.61
#2025-02-25| 754.03
#2025-02-26| 751.52
#2025-02-27| 745.46
#2025-02-28| 727.60
#2025-03-03| 735.83
#2025-03-04| 733.80
#2025-03-05| 759.52
#2025-03-06| 774.55
#2025-03-07| 783.24
#2025-03-10| 771.85
#2025-03-11| 771.38
#2025-03-12| 770.44
#2025-03-13| 772.75
#2025-03-14| 787.04
#2025-03-17| 795.86
#2025-03-18| 806.51
#2025-03-19| 812.47
#2025-03-20| 814.78
#2025-03-21| 803.77
#2025-03-24| 804.16
#2025-03-25| 801.63
#2025-03-26| 799.95
#2025-03-27| 801.59
#2025-03-28| 800.20
#2025-03-31| 793.11
#2025-04-01| 798.31
#2025-04-02| 797.47
#2025-04-03| 781.64
#2025-04-04| 743.14
#2025-04-07| 702.32
#2025-04-08| 696.86
#2025-04-09| 694.39
#2025-04-10| 720.12
#2025-04-11| 745.17
#2025-04-14| 758.41
#2025-04-15| 767.76
#2025-04-16| 768.66
#2025-04-17| 770.13
#2025-04-18| 770.02
#2025-04-21| 777.16
#2025-04-22| 783.78
#2025-04-23| 782.20
#2025-04-24| 785.50
#2025-04-25| 774.95
#2025-04-28| 782.18
#2025-04-29| 780.77
#2025-04-30| 780.51
#2025-05-01| 780.17
#2025-05-02| 783.17
#2025-05-05| 791.94
#2025-05-06| 792.81
#2025-05-07| 793.59
#2025-05-08| 782.72
#2025-05-09| 785.69
#2025-05-12| 796.68
#2025-05-13| 797.62
#2025-05-14| 804.08
#2025-05-15| 806.77
#2025-05-16| 805.67
#2025-05-19| 810.56
#2025-05-20| 813.17
#2025-05-21| 821.18
#2025-05-22| 816.95
#2025-05-23| 825.05
#2025-05-26| 825.70
#2025-05-27| 818.86
#2025-05-28| 814.95
#2025-05-29| 819.29
#2025-05-30| 802.54
#2025-06-02| 810.72
#2025-06-03| 811.95
#2025-06-04| 818.31
#2025-06-05| 831.23
#2025-06-06| 834.54
#2025-06-09| 841.32
#2025-06-10| 844.33
#2025-06-11| 847.48
#2025-06-12| 846.91
#2025-06-13| 840.57
#2025-06-16| 847.82
#2025-06-17| 834.06
#2025-06-18| 833.43
#2025-06-19| 820.28
#2025-06-20| 817.05
#2025-06-23| 819.99
#2025-06-24| 830.27
#2025-06-25| 830.73
#2025-06-26| 851.01
#2025-06-27| 854.19
#2025-06-30| 856.19
#2025-07-01| 861.60
#2025-07-02| 873.47
#2025-07-03| 878.63
#2025-07-04| 879.33
#2025-07-07| 867.17
#2025-07-08| 865.55
#2025-07-09| 858.75
#2025-07-10| 861.08
#2025-07-11| 860.94
#2025-07-14| 863.62
#2025-07-15| 863.55
#2025-07-16| 860.23
#2025-07-17| 865.87
#2025-07-18| 875.51
#2025-07-21| 891.86
#2025-07-22| 897.57
#2025-07-23| 905.07
#2025-07-24| 903.46
#2025-07-25| 894.55
#2025-07-28| 889.58
#2025-07-29| 893.00
#2025-07-30| 891.35
#2025-07-31| 874.65
#2025-08-01| 870.70
#2025-08-04| 888.52
#2025-08-05| 893.03
#2025-08-06| 899.37
#2025-08-07| 907.94
#2025-08-08| 916.28
#2025-08-11| 915.08
#2025-08-12| 921.63
#2025-08-13| 926.08
#2025-08-14| 918.13
#2025-08-15| 921.37
#2025-08-18| 924.28
#2025-08-19| 919.85
#2025-08-20| 915.96
#2025-08-21| 923.92
#2025-08-22| 929.20
#2025-08-25| 940.36
#2025-08-26| 933.72
#2025-08-27| 932.21
#2025-08-28| 926.34
#2025-08-29| 927.07
#2025-09-01| 944.76
#2025-09-02| 944.43
#2025-09-03| 963.04
#2025-09-04| 944.77
#2025-09-05| 961.61
#2025-09-08| 967.30
#2025-09-09| 971.42
#2025-09-10| 979.37
#2025-09-11| 981.85
#2025-09-12| 992.10
#2025-09-15| 997.86
#2025-09-16|1000.02
#2025-09-17| 998.64
#2025-09-18| 992.90
#2025-09-19|1005.63
#2025-09-22|1014.35
#2025-09-23|1020.52
#2025-09-24|1021.81
#2025-09-25|1023.11
#2025-09-26|1018.41
#2025-09-29|1035.90
#2025-09-30|1046.36
#2025-10-01|1051.35
#2025-10-02|1051.25
#2025-10-03|1058.97
#2025-10-06|1053.74
#2025-10-07|1051.51
#2025-10-08|1065.41
#2025-10-09|1074.25
#2025-10-10|1052.03
#2025-10-13|1068.28
#2025-10-14|1049.98
#2025-10-15|1068.42
#2025-10-16|1082.93
#2025-10-17|1056.78
#2025-10-20|1061.86
#2025-10-21|1043.16
#2025-10-22|1040.10
#2025-10-23|1054.52
#2025-10-24|1059.08
#2025-10-27|1053.30
#2025-10-28|1055.35
#2025-10-29|1073.84
#2025-10-30|1077.00
#2025-10-31|1069.77
#2025-11-03|1069.86
#2025-11-04|1042.49
#2025-11-05|1055.23
#2025-11-06|1065.12
#2025-11-07|1067.61
#2025-11-10|1084.44
#2025-11-11|1091.98
#2025-11-12|1098.19
#2025-11-13|1108.20
#2025-11-14|1091.80
#2025-11-17|1087.31
#2025-11-18|1063.69
#2025-11-19|1075.36
#2025-11-20|1071.83
#2025-11-21|1042.92
#2025-11-24|1053.48
#2025-11-25|1062.36
#2025-11-26|1076.44
#2025-11-27|1082.34
#2025-11-28|1094.16
#2025-12-01|1111.61
#2025-12-02|1107.39
#2025-12-03|1116.81
#2025-12-04|1116.93
#2025-12-05|1127.28
#2025-12-08|1109.86
#2025-12-09|1101.49
#2025-12-10|1109.78
#2025-12-11|1122.15
#2025-12-12|1137.94
#2025-12-15|1132.84
#2025-12-16|1117.86
#2025-12-17|1124.23
#2025-12-18|1130.77
#2025-12-19|1140.44
#2025-12-22|1170.86
#2025-12-23|1173.67
#2025-12-24|1175.53
#2025-12-25|1175.44
#2025-12-26|1177.25
#2025-12-29|1159.89
#2025-12-30|1174.68
#2025-12-31|1175.78
#2026-01-01|1177.14
#2026-01-02|1186.84
#2026-01-05|1198.18
#2026-01-06|1226.71
#2026-01-07|1225.15
#2026-01-08|1200.35
#2026-01-09|1215.48
#2026-01-12|1248.80
#2026-01-13|1258.58
#2026-01-14|1281.21
#2026-01-15|1282.46
#2026-01-16|1269.73
#2026-01-19|1280.85
#2026-01-20|1282.31
#2026-01-21|1292.78
#2026-01-22|1297.40
#2026-01-23|1311.46
#2026-01-26|1347.78
#2026-01-27|1348.75
#2026-01-28|1391.11
#2026-01-29|1397.63
#2026-01-30|1308.04
#2026-02-02|1259.36
#2026-02-03|1316.91
#2026-02-04|1327.02
#2026-02-05|1284.04
#2026-02-06|1289.09
#2026-02-09|1321.36
#2026-02-10|1318.05
#2026-02-11|1351.34
#2026-02-12|1352.77
#2026-02-13|1314.87
#2026-02-16|1323.51
#2026-02-17|1304.09
#2026-02-18|1315.54
#2026-02-19|1309.36
#2026-02-20|1324.90
#2026-02-23|1349.45
#2026-02-24|1352.75
#2026-02-25|1397.90
#2026-02-26|1388.23
#2026-02-27|1398.41
#2026-03-02|1384.37
#2026-03-03|1303.84
#2026-03-04|1300.81
#2026-03-05|1281.66
#2026-03-06|1260.47
#2026-03-09|1245.29
#2026-03-10|1283.59
#2026-03-11|1267.32
#2026-03-12|1251.93
#2026-03-13|1206.73
#2026-03-16|1213.13
#2026-03-17|1228.47
#2026-03-18|1208.44
#2026-03-19|1158.22
#2026-03-20|1140.69
#2026-03-23|1128.96
#2026-03-24|1146.23
#2026-03-25|1184.15
#2026-03-26|1164.42
#2026-03-27|1153.49
#2026-03-30|1168.36
#2026-03-31|1176.60
#2026-04-01|1222.43
#2026-04-02|1216.74