Table Data - Nasdaq EMEA Basic Materials Large Mid Cap Index
| Title | Nasdaq EMEA Basic Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMEA55LM |
| 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 2025-12-05 |
| Last Updated | 2025-12-05 10:44 PM CST |
| Notes | For more information about this series, see: NQEMEA55LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 346.13 |
| 2001-04-02 | 347.50 |
| 2001-04-03 | 339.35 |
| 2001-04-04 | 342.80 |
| 2001-04-05 | 346.66 |
| 2001-04-06 | 348.71 |
| 2001-04-09 | 356.02 |
| 2001-04-10 | 360.41 |
| 2001-04-11 | 362.94 |
| 2001-04-12 | 366.86 |
| 2001-04-13 | . |
| 2001-04-16 | 363.82 |
| 2001-04-17 | 362.66 |
| 2001-04-18 | 361.16 |
| 2001-04-19 | 372.64 |
| 2001-04-20 | 376.26 |
| 2001-04-23 | 370.68 |
| 2001-04-24 | 372.42 |
| 2001-04-25 | 370.60 |
| 2001-04-26 | 372.13 |
| 2001-04-27 | 373.95 |
| 2001-04-30 | 371.18 |
| 2001-05-01 | 373.20 |
| 2001-05-02 | 367.75 |
| 2001-05-03 | 360.96 |
| 2001-05-04 | 366.84 |
| 2001-05-07 | 366.68 |
| 2001-05-08 | 365.64 |
| 2001-05-09 | 367.01 |
| 2001-05-10 | 368.56 |
| 2001-05-11 | 366.51 |
| 2001-05-14 | 362.80 |
| 2001-05-15 | 368.17 |
| 2001-05-16 | 379.21 |
| 2001-05-17 | 385.72 |
| 2001-05-18 | 382.62 |
| 2001-05-21 | 386.30 |
| 2001-05-22 | 382.88 |
| 2001-05-23 | 375.73 |
| 2001-05-24 | 373.19 |
| 2001-05-25 | 370.19 |
| 2001-05-28 | . |
| 2001-05-29 | 367.25 |
| 2001-05-30 | 366.44 |
| 2001-05-31 | 364.99 |
| 2001-06-01 | 364.21 |
| 2001-06-04 | 366.27 |
| 2001-06-05 | 363.21 |
| 2001-06-06 | 362.07 |
| 2001-06-07 | 364.83 |
| 2001-06-08 | 364.06 |
| 2001-06-11 | 361.27 |
| 2001-06-12 | 359.58 |
| 2001-06-13 | 359.93 |
| 2001-06-14 | 355.25 |
| 2001-06-15 | 352.35 |
| 2001-06-18 | 353.28 |
| 2001-06-19 | 353.05 |
| 2001-06-20 | 347.49 |
| 2001-06-21 | 344.00 |
| 2001-06-22 | 343.97 |
| 2001-06-25 | 346.61 |
| 2001-06-26 | 346.15 |
| 2001-06-27 | 348.71 |
| 2001-06-28 | 348.42 |
| 2001-06-29 | 353.42 |
| 2001-07-02 | 355.30 |
| 2001-07-03 | 353.23 |
| 2001-07-04 | . |
| 2001-07-05 | 347.04 |
| 2001-07-06 | 345.43 |
| 2001-07-09 | 346.04 |
| 2001-07-10 | 347.28 |
| 2001-07-11 | 347.86 |
| 2001-07-12 | 346.73 |
| 2001-07-13 | 350.35 |
| 2001-07-16 | 349.96 |
| 2001-07-17 | 347.20 |
| 2001-07-18 | 348.45 |
| 2001-07-19 | 352.27 |
| 2001-07-20 | 350.89 |
| 2001-07-23 | 345.49 |
| 2001-07-24 | 341.26 |
| 2001-07-25 | 336.04 |
| 2001-07-26 | 339.06 |
| 2001-07-27 | 342.97 |
| 2001-07-30 | 347.09 |
| 2001-07-31 | 348.12 |
| 2001-08-01 | 351.45 |
| 2001-08-02 | 350.72 |
| 2001-08-03 | 351.17 |
| 2001-08-06 | 350.13 |
| 2001-08-07 | 346.43 |
| 2001-08-08 | 333.28 |
| 2001-08-09 | 333.24 |
| 2001-08-10 | 335.92 |
| 2001-08-13 | 338.17 |
| 2001-08-14 | 339.80 |
| 2001-08-15 | 341.59 |
| 2001-08-16 | 337.43 |
| 2001-08-17 | 336.66 |
| 2001-08-20 | 337.46 |
| 2001-08-21 | 339.48 |
| 2001-08-22 | 345.82 |
| 2001-08-23 | 345.02 |
| 2001-08-24 | 348.99 |
| 2001-08-27 | 349.24 |
| 2001-08-28 | 351.60 |
| 2001-08-29 | 351.18 |
| 2001-08-30 | 345.61 |
| 2001-08-31 | 345.74 |
| 2001-09-03 | . |
| 2001-09-04 | 344.48 |
| 2001-09-05 | 343.48 |
| 2001-09-06 | 340.64 |
| 2001-09-07 | 338.09 |
| 2001-09-10 | 329.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 304.78 |
| 2001-09-18 | 300.76 |
| 2001-09-19 | 296.33 |
| 2001-09-20 | 278.85 |
| 2001-09-21 | 269.90 |
| 2001-09-24 | 287.69 |
| 2001-09-25 | 294.37 |
| 2001-09-26 | 296.93 |
| 2001-09-27 | 301.04 |
| 2001-09-28 | 308.68 |
| 2001-10-01 | 302.61 |
| 2001-10-02 | 303.37 |
| 2001-10-03 | 307.00 |
| 2001-10-04 | 311.89 |
| 2001-10-05 | 315.09 |
| 2001-10-08 | 316.19 |
| 2001-10-09 | 316.55 |
| 2001-10-10 | 321.61 |
| 2001-10-11 | 322.55 |
| 2001-10-12 | 328.00 |
| 2001-10-15 | 322.73 |
| 2001-10-16 | 323.95 |
| 2001-10-17 | 326.28 |
| 2001-10-18 | 321.53 |
| 2001-10-19 | 315.40 |
| 2001-10-22 | 312.71 |
| 2001-10-23 | 318.44 |
| 2001-10-24 | 321.14 |
| 2001-10-25 | 319.33 |
| 2001-10-26 | 322.41 |
| 2001-10-29 | 322.37 |
| 2001-10-30 | 316.63 |
| 2001-10-31 | 316.32 |
| 2001-11-01 | 319.68 |
| 2001-11-02 | 319.58 |
| 2001-11-05 | 321.90 |
| 2001-11-06 | 319.98 |
| 2001-11-07 | 326.31 |
| 2001-11-08 | 329.63 |
| 2001-11-09 | 328.00 |
| 2001-11-12 | 326.00 |
| 2001-11-13 | 330.31 |
| 2001-11-14 | 334.66 |
| 2001-11-15 | 337.97 |
| 2001-11-16 | 341.93 |
| 2001-11-19 | 347.21 |
| 2001-11-20 | 344.55 |
| 2001-11-21 | 341.86 |
| 2001-11-22 | . |
| 2001-11-23 | 342.29 |
| 2001-11-26 | 343.86 |
| 2001-11-27 | 341.77 |
| 2001-11-28 | 338.74 |
| 2001-11-29 | 338.02 |
| 2001-11-30 | 344.85 |
| 2001-12-03 | 344.23 |
| 2001-12-04 | 344.91 |
| 2001-12-05 | 351.52 |
| 2001-12-06 | 354.13 |
| 2001-12-07 | 349.31 |
| 2001-12-10 | 346.61 |
| 2001-12-11 | 344.25 |
| 2001-12-12 | 342.73 |
| 2001-12-13 | 339.15 |
| 2001-12-14 | 339.67 |
| 2001-12-17 | 345.76 |
| 2001-12-18 | 345.26 |
| 2001-12-19 | 340.65 |
| 2001-12-20 | 337.53 |
| 2001-12-21 | 338.72 |
| 2001-12-24 | 336.65 |
| 2001-12-25 | . |
| 2001-12-26 | 337.46 |
| 2001-12-27 | 345.11 |
| 2001-12-28 | 344.11 |
| 2001-12-31 | 346.80 |
| 2002-01-01 | . |
| 2002-01-02 | 351.63 |
| 2002-01-03 | 356.96 |
| 2002-01-04 | 361.13 |
| 2002-01-07 | 362.56 |
| 2002-01-08 | 359.68 |
| 2002-01-09 | 360.92 |
| 2002-01-10 | 360.14 |
| 2002-01-11 | 358.57 |
| 2002-01-14 | 352.44 |
| 2002-01-15 | 351.19 |
| 2002-01-16 | 346.24 |
| 2002-01-17 | 349.39 |
| 2002-01-18 | 351.12 |
| 2002-01-21 | . |
| 2002-01-22 | 350.48 |
| 2002-01-23 | 355.79 |
| 2002-01-24 | 358.93 |
| 2002-01-25 | 352.86 |
| 2002-01-28 | 352.77 |
| 2002-01-29 | 349.61 |
| 2002-01-30 | 349.31 |
| 2002-01-31 | 356.48 |
| 2002-02-01 | 358.98 |
| 2002-02-04 | 361.67 |
| 2002-02-05 | 361.65 |
| 2002-02-06 | 362.53 |
| 2002-02-07 | 357.44 |
| 2002-02-08 | 358.56 |
| 2002-02-11 | 363.43 |
| 2002-02-12 | 365.15 |
| 2002-02-13 | 367.02 |
| 2002-02-14 | 367.26 |
| 2002-02-15 | 367.80 |
| 2002-02-18 | . |
| 2002-02-19 | 359.90 |
| 2002-02-20 | 356.74 |
| 2002-02-21 | 358.56 |
| 2002-02-22 | 362.76 |
| 2002-02-25 | 363.59 |
| 2002-02-26 | 365.88 |
| 2002-02-27 | 369.81 |
| 2002-02-28 | 368.94 |
| 2002-03-01 | 371.79 |
| 2002-03-04 | 383.10 |
| 2002-03-05 | 380.96 |
| 2002-03-06 | 382.81 |
| 2002-03-07 | 385.74 |
| 2002-03-08 | 385.81 |
| 2002-03-11 | 384.38 |
| 2002-03-12 | 382.70 |
| 2002-03-13 | 381.69 |
| 2002-03-14 | 382.82 |
| 2002-03-15 | 385.54 |
| 2002-03-18 | 386.30 |
| 2002-03-19 | 389.18 |
| 2002-03-20 | 385.63 |
| 2002-03-21 | 383.67 |
| 2002-03-22 | 382.65 |
| 2002-03-25 | 382.44 |
| 2002-03-26 | 381.61 |
| 2002-03-27 | 379.69 |
| 2002-03-28 | 383.79 |
| 2002-03-29 | . |
| 2002-04-01 | 386.90 |
| 2002-04-02 | 392.98 |
| 2002-04-03 | 393.76 |
| 2002-04-04 | 389.29 |
| 2002-04-05 | 388.82 |
| 2002-04-08 | 383.83 |
| 2002-04-09 | 384.08 |
| 2002-04-10 | 386.66 |
| 2002-04-11 | 383.67 |
| 2002-04-12 | 382.83 |
| 2002-04-15 | 385.28 |
| 2002-04-16 | 388.00 |
| 2002-04-17 | 391.51 |
| 2002-04-18 | 392.20 |
| 2002-04-19 | 392.26 |
| 2002-04-22 | 392.69 |
| 2002-04-23 | 386.27 |
| 2002-04-24 | 386.74 |
| 2002-04-25 | 381.71 |
| 2002-04-26 | 381.47 |
| 2002-04-29 | 383.49 |
| 2002-04-30 | 385.81 |
| 2002-05-01 | 386.46 |
| 2002-05-02 | 385.86 |
| 2002-05-03 | 390.64 |
| 2002-05-06 | 390.37 |
| 2002-05-07 | 392.60 |
| 2002-05-08 | 397.80 |
| 2002-05-09 | 396.29 |
| 2002-05-10 | 399.57 |
| 2002-05-13 | 402.60 |
| 2002-05-14 | 401.90 |
| 2002-05-15 | 404.07 |
| 2002-05-16 | 404.41 |
| 2002-05-17 | 408.54 |
| 2002-05-20 | 409.12 |
| 2002-05-21 | 409.17 |
| 2002-05-22 | 412.28 |
| 2002-05-23 | 408.82 |
| 2002-05-24 | 411.54 |
| 2002-05-27 | . |
| 2002-05-28 | 411.69 |
| 2002-05-29 | 413.85 |
| 2002-05-30 | 411.38 |
| 2002-05-31 | 410.32 |
| 2002-06-03 | 408.47 |
| 2002-06-04 | 405.82 |
| 2002-06-05 | 399.37 |
| 2002-06-06 | 404.25 |
| 2002-06-07 | 401.52 |
| 2002-06-10 | 399.31 |
| 2002-06-11 | 398.24 |
| 2002-06-12 | 397.82 |
| 2002-06-13 | 394.40 |
| 2002-06-14 | 386.08 |
| 2002-06-17 | 392.70 |
| 2002-06-18 | 393.26 |
| 2002-06-19 | 392.89 |
| 2002-06-20 | 392.31 |
| 2002-06-21 | 393.69 |
| 2002-06-24 | 391.81 |
| 2002-06-25 | 390.26 |
| 2002-06-26 | 388.98 |
| 2002-06-27 | 387.83 |
| 2002-06-28 | 397.39 |
| 2002-07-01 | 398.47 |
| 2002-07-02 | 395.58 |
| 2002-07-03 | 387.41 |
| 2002-07-04 | . |
| 2002-07-05 | 398.16 |
| 2002-07-08 | 402.99 |
| 2002-07-09 | 402.44 |
| 2002-07-10 | 393.14 |
| 2002-07-11 | 384.79 |
| 2002-07-12 | 382.16 |
| 2002-07-15 | 375.38 |
| 2002-07-16 | 372.48 |
| 2002-07-17 | 377.14 |
| 2002-07-18 | 383.58 |
| 2002-07-19 | 371.78 |
| 2002-07-22 | 354.80 |
| 2002-07-23 | 340.13 |
| 2002-07-24 | 328.31 |
| 2002-07-25 | 333.63 |
| 2002-07-26 | 327.58 |
| 2002-07-29 | 340.74 |
| 2002-07-30 | 346.96 |
| 2002-07-31 | 337.53 |
| 2002-08-01 | 328.24 |
| 2002-08-02 | 325.18 |
| 2002-08-05 | 311.19 |
| 2002-08-06 | 313.94 |
| 2002-08-07 | 316.71 |
| 2002-08-08 | 329.41 |
| 2002-08-09 | 337.61 |
| 2002-08-12 | 334.31 |
| 2002-08-13 | 332.67 |
| 2002-08-14 | 328.51 |
| 2002-08-15 | 335.23 |
| 2002-08-16 | 334.63 |
| 2002-08-19 | 338.44 |
| 2002-08-20 | 333.48 |
| 2002-08-21 | 339.87 |
| 2002-08-22 | 344.82 |
| 2002-08-23 | 344.85 |
| 2002-08-26 | 342.23 |
| 2002-08-27 | 352.00 |
| 2002-08-28 | 343.07 |
| 2002-08-29 | 339.21 |
| 2002-08-30 | 344.39 |
| 2002-09-02 | . |
| 2002-09-03 | 330.98 |
| 2002-09-04 | 331.40 |
| 2002-09-05 | 329.61 |
| 2002-09-06 | 334.15 |
| 2002-09-09 | 333.86 |
| 2002-09-10 | 338.19 |
| 2002-09-11 | 339.79 |
| 2002-09-12 | 336.74 |
| 2002-09-13 | 333.38 |
| 2002-09-16 | 333.55 |
| 2002-09-17 | 332.54 |
| 2002-09-18 | 324.68 |
| 2002-09-19 | 320.28 |
| 2002-09-20 | 321.99 |
| 2002-09-23 | 315.29 |
| 2002-09-24 | 307.28 |
| 2002-09-25 | 311.58 |
| 2002-09-26 | 319.58 |
| 2002-09-27 | 321.34 |
| 2002-09-30 | 312.92 |
| 2002-10-01 | 314.76 |
| 2002-10-02 | 315.99 |
| 2002-10-03 | 316.79 |
| 2002-10-04 | 312.35 |
| 2002-10-07 | 308.33 |
| 2002-10-08 | 303.02 |
| 2002-10-09 | 302.09 |
| 2002-10-10 | 304.33 |
| 2002-10-11 | 318.60 |
| 2002-10-14 | 316.47 |
| 2002-10-15 | 328.25 |
| 2002-10-16 | 326.13 |
| 2002-10-17 | 332.06 |
| 2002-10-18 | 331.79 |
| 2002-10-21 | 329.08 |
| 2002-10-22 | 327.47 |
| 2002-10-23 | 318.68 |
| 2002-10-24 | 322.77 |
| 2002-10-25 | 319.70 |
| 2002-10-28 | 323.59 |
| 2002-10-29 | 314.92 |
| 2002-10-30 | 320.39 |
| 2002-10-31 | 324.94 |
| 2002-11-01 | 323.96 |
| 2002-11-04 | 333.01 |
| 2002-11-05 | 336.80 |
| 2002-11-06 | 336.01 |
| 2002-11-07 | 335.46 |
| 2002-11-08 | 333.66 |
| 2002-11-11 | 331.25 |
| 2002-11-12 | 335.43 |
| 2002-11-13 | 333.40 |
| 2002-11-14 | 336.92 |
| 2002-11-15 | 336.62 |
| 2002-11-18 | 342.65 |
| 2002-11-19 | 340.83 |
| 2002-11-20 | 335.75 |
| 2002-11-21 | 341.84 |
| 2002-11-22 | 342.61 |
| 2002-11-25 | 339.69 |
| 2002-11-26 | 332.39 |
| 2002-11-27 | 339.74 |
| 2002-11-28 | . |
| 2002-11-29 | 347.63 |
| 2002-12-02 | 352.59 |
| 2002-12-03 | 347.52 |
| 2002-12-04 | 348.97 |
| 2002-12-05 | 344.83 |
| 2002-12-06 | 345.88 |
| 2002-12-09 | 341.33 |
| 2002-12-10 | 342.11 |
| 2002-12-11 | 343.90 |
| 2002-12-12 | 342.56 |
| 2002-12-13 | 342.81 |
| 2002-12-16 | 348.33 |
| 2002-12-17 | 351.30 |
| 2002-12-18 | 344.43 |
| 2002-12-19 | 341.17 |
| 2002-12-20 | 344.90 |
| 2002-12-23 | 345.19 |
| 2002-12-24 | 347.23 |
| 2002-12-25 | . |
| 2002-12-26 | 348.07 |
| 2002-12-27 | 343.55 |
| 2002-12-30 | 348.31 |
| 2002-12-31 | 350.79 |
| 2003-01-01 | . |
| 2003-01-02 | 358.28 |
| 2003-01-03 | 359.72 |
| 2003-01-06 | 365.60 |
| 2003-01-07 | 359.73 |
| 2003-01-08 | 352.06 |
| 2003-01-09 | 353.63 |
| 2003-01-10 | 355.28 |
| 2003-01-13 | 357.46 |
| 2003-01-14 | 359.11 |
| 2003-01-15 | 353.31 |
| 2003-01-16 | 354.59 |
| 2003-01-17 | 352.84 |
| 2003-01-20 | . |
| 2003-01-21 | 346.33 |
| 2003-01-22 | 340.51 |
| 2003-01-23 | 342.97 |
| 2003-01-24 | 338.70 |
| 2003-01-27 | 328.34 |
| 2003-01-28 | 329.25 |
| 2003-01-29 | 327.12 |
| 2003-01-30 | 325.15 |
| 2003-01-31 | 325.35 |
| 2003-02-03 | 329.46 |
| 2003-02-04 | 328.39 |
| 2003-02-05 | 333.93 |
| 2003-02-06 | 328.30 |
| 2003-02-07 | 324.84 |
| 2003-02-10 | 322.91 |
| 2003-02-11 | 323.34 |
| 2003-02-12 | 318.94 |
| 2003-02-13 | 317.49 |
| 2003-02-14 | 319.90 |
| 2003-02-17 | . |
| 2003-02-18 | 322.97 |
| 2003-02-19 | 321.40 |
| 2003-02-20 | 321.33 |
| 2003-02-21 | 322.99 |
| 2003-02-24 | 317.51 |
| 2003-02-25 | 307.85 |
| 2003-02-26 | 307.97 |
| 2003-02-27 | 309.24 |
| 2003-02-28 | 312.90 |
| 2003-03-03 | 316.61 |
| 2003-03-04 | 312.10 |
| 2003-03-05 | 307.75 |
| 2003-03-06 | 304.01 |
| 2003-03-07 | 300.67 |
| 2003-03-10 | 297.43 |
| 2003-03-11 | 294.09 |
| 2003-03-12 | 283.52 |
| 2003-03-13 | 293.48 |
| 2003-03-14 | 298.63 |
| 2003-03-17 | 301.02 |
| 2003-03-18 | 314.25 |
| 2003-03-19 | 315.91 |
| 2003-03-20 | 312.37 |
| 2003-03-21 | 317.79 |
| 2003-03-24 | 306.88 |
| 2003-03-25 | 309.69 |
| 2003-03-26 | 308.53 |
| 2003-03-27 | 307.21 |
| 2003-03-28 | 303.90 |
| 2003-03-31 | 301.86 |
| 2003-04-01 | 303.94 |
| 2003-04-02 | 312.42 |
| 2003-04-03 | 313.73 |
| 2003-04-04 | 314.00 |
| 2003-04-07 | 322.57 |
| 2003-04-08 | 318.18 |
| 2003-04-09 | 316.88 |
| 2003-04-10 | 317.60 |
| 2003-04-11 | 319.62 |
| 2003-04-14 | 320.81 |
| 2003-04-15 | 322.28 |
| 2003-04-16 | 321.99 |
| 2003-04-17 | 327.47 |
| 2003-04-18 | . |
| 2003-04-21 | 325.57 |
| 2003-04-22 | 329.86 |
| 2003-04-23 | 331.71 |
| 2003-04-24 | 325.39 |
| 2003-04-25 | 321.14 |
| 2003-04-28 | 325.76 |
| 2003-04-29 | 326.98 |
| 2003-04-30 | 332.17 |
| 2003-05-01 | 334.28 |
| 2003-05-02 | 335.47 |
| 2003-05-05 | 338.78 |
| 2003-05-06 | 342.86 |
| 2003-05-07 | 339.35 |
| 2003-05-08 | 334.06 |
| 2003-05-09 | 336.96 |
| 2003-05-12 | 338.69 |
| 2003-05-13 | 335.37 |
| 2003-05-14 | 337.87 |
| 2003-05-15 | 341.92 |
| 2003-05-16 | 345.42 |
| 2003-05-19 | 337.22 |
| 2003-05-20 | 335.93 |
| 2003-05-21 | 334.22 |
| 2003-05-22 | 335.80 |
| 2003-05-23 | 337.12 |
| 2003-05-26 | . |
| 2003-05-27 | 337.90 |
| 2003-05-28 | 341.51 |
| 2003-05-29 | 342.28 |
| 2003-05-30 | 342.20 |
| 2003-06-02 | 347.37 |
| 2003-06-03 | 346.23 |
| 2003-06-04 | 349.47 |
| 2003-06-05 | 354.00 |
| 2003-06-06 | 358.21 |
| 2003-06-09 | 356.31 |
| 2003-06-10 | 354.28 |
| 2003-06-11 | 359.35 |
| 2003-06-12 | 359.46 |
| 2003-06-13 | 358.38 |
| 2003-06-16 | 365.08 |
| 2003-06-17 | 371.16 |
| 2003-06-18 | 368.58 |
| 2003-06-19 | 366.12 |
| 2003-06-20 | 363.71 |
| 2003-06-23 | 357.26 |
| 2003-06-24 | 350.96 |
| 2003-06-25 | 351.94 |
| 2003-06-26 | 348.14 |
| 2003-06-27 | 348.19 |
| 2003-06-30 | 347.47 |
| 2003-07-01 | 345.41 |
| 2003-07-02 | 348.65 |
| 2003-07-03 | 351.04 |
| 2003-07-04 | . |
| 2003-07-07 | 361.10 |
| 2003-07-08 | 360.78 |
| 2003-07-09 | 357.04 |
| 2003-07-10 | 354.27 |
| 2003-07-11 | 358.11 |
| 2003-07-14 | 365.92 |
| 2003-07-15 | 361.21 |
| 2003-07-16 | 355.89 |
| 2003-07-17 | 355.96 |
| 2003-07-18 | 359.12 |
| 2003-07-21 | 359.50 |
| 2003-07-22 | 360.37 |
| 2003-07-23 | 363.75 |
| 2003-07-24 | 372.00 |
| 2003-07-25 | 375.01 |
| 2003-07-28 | 378.79 |
| 2003-07-29 | 376.12 |
| 2003-07-30 | 373.25 |
| 2003-07-31 | 375.80 |
| 2003-08-01 | 374.69 |
| 2003-08-04 | 373.23 |
| 2003-08-05 | 377.31 |
| 2003-08-06 | 371.99 |
| 2003-08-07 | 368.88 |
| 2003-08-08 | 370.01 |
| 2003-08-11 | 372.92 |
| 2003-08-12 | 375.05 |
| 2003-08-13 | 375.35 |
| 2003-08-14 | 378.90 |
| 2003-08-15 | 383.03 |
| 2003-08-18 | 385.37 |
| 2003-08-19 | 384.25 |
| 2003-08-20 | 386.03 |
| 2003-08-21 | 385.96 |
| 2003-08-22 | 386.13 |
| 2003-08-25 | 384.28 |
| 2003-08-26 | 378.64 |
| 2003-08-27 | 381.93 |
| 2003-08-28 | 384.33 |
| 2003-08-29 | 387.59 |
| 2003-09-01 | . |
| 2003-09-02 | 388.19 |
| 2003-09-03 | 392.66 |
| 2003-09-04 | 392.31 |
| 2003-09-05 | 395.05 |
| 2003-09-08 | 399.79 |
| 2003-09-09 | 398.86 |
| 2003-09-10 | 393.10 |
| 2003-09-11 | 392.33 |
| 2003-09-12 | 395.22 |
| 2003-09-15 | 394.41 |
| 2003-09-16 | 394.08 |
| 2003-09-17 | 394.62 |
| 2003-09-18 | 399.92 |
| 2003-09-19 | 401.45 |
| 2003-09-22 | 398.00 |
| 2003-09-23 | 392.82 |
| 2003-09-24 | 389.41 |
| 2003-09-25 | 388.14 |
| 2003-09-26 | 383.43 |
| 2003-09-29 | 383.57 |
| 2003-09-30 | 381.07 |
| 2003-10-01 | 384.51 |
| 2003-10-02 | 384.79 |
| 2003-10-03 | 394.87 |
| 2003-10-06 | 393.08 |
| 2003-10-07 | 390.07 |
| 2003-10-08 | 393.68 |
| 2003-10-09 | 400.41 |
| 2003-10-10 | 401.69 |
| 2003-10-13 | 406.50 |
| 2003-10-14 | 405.37 |
| 2003-10-15 | 410.15 |
| 2003-10-16 | 409.30 |
| 2003-10-17 | 407.79 |
| 2003-10-20 | 407.57 |
| 2003-10-21 | 409.13 |
| 2003-10-22 | 406.22 |
| 2003-10-23 | 405.50 |
| 2003-10-24 | 405.26 |
| 2003-10-27 | 406.36 |
| 2003-10-28 | 408.87 |
| 2003-10-29 | 410.22 |
| 2003-10-30 | 417.97 |
| 2003-10-31 | 414.37 |
| 2003-11-03 | 414.80 |
| 2003-11-04 | 415.68 |
| 2003-11-05 | 414.07 |
| 2003-11-06 | 414.03 |
| 2003-11-07 | 420.35 |
| 2003-11-10 | 419.76 |
| 2003-11-11 | 418.14 |
| 2003-11-12 | 422.41 |
| 2003-11-13 | 427.85 |
| 2003-11-14 | 431.30 |
| 2003-11-17 | 421.89 |
| 2003-11-18 | 421.72 |
| 2003-11-19 | 421.44 |
| 2003-11-20 | 421.88 |
| 2003-11-21 | 423.71 |
| 2003-11-24 | 422.68 |
| 2003-11-25 | 422.77 |
| 2003-11-26 | 428.07 |
| 2003-11-27 | . |
| 2003-11-28 | 431.58 |
| 2003-12-01 | 441.06 |
| 2003-12-02 | 443.40 |
| 2003-12-03 | 446.12 |
| 2003-12-04 | 442.25 |
| 2003-12-05 | 443.53 |
| 2003-12-08 | 443.66 |
| 2003-12-09 | 448.41 |
| 2003-12-10 | 443.26 |
| 2003-12-11 | 435.31 |
| 2003-12-12 | 440.57 |
| 2003-12-15 | 444.01 |
| 2003-12-16 | 441.57 |
| 2003-12-17 | 442.21 |
| 2003-12-18 | 444.57 |
| 2003-12-19 | 445.73 |
| 2003-12-22 | 447.81 |
| 2003-12-23 | 451.27 |
| 2003-12-24 | 454.92 |
| 2003-12-25 | . |
| 2003-12-26 | 454.91 |
| 2003-12-29 | 460.21 |
| 2003-12-30 | 465.87 |
| 2003-12-31 | 468.59 |
| 2004-01-01 | . |
| 2004-01-02 | 473.41 |
| 2004-01-05 | 482.76 |
| 2004-01-06 | 481.63 |
| 2004-01-07 | 472.50 |
| 2004-01-08 | 475.10 |
| 2004-01-09 | 474.56 |
| 2004-01-12 | 475.01 |
| 2004-01-13 | 477.48 |
| 2004-01-14 | 475.93 |
| 2004-01-15 | 466.31 |
| 2004-01-16 | 465.40 |
| 2004-01-19 | . |
| 2004-01-20 | 470.38 |
| 2004-01-21 | 470.33 |
| 2004-01-22 | 471.49 |
| 2004-01-23 | 471.52 |
| 2004-01-26 | 468.21 |
| 2004-01-27 | 471.60 |
| 2004-01-28 | 471.25 |
| 2004-01-29 | 458.78 |
| 2004-01-30 | 461.21 |
| 2004-02-02 | 459.18 |
| 2004-02-03 | 459.11 |
| 2004-02-04 | 456.17 |
| 2004-02-05 | 455.76 |
| 2004-02-06 | 458.71 |
| 2004-02-09 | 466.71 |
| 2004-02-10 | 468.63 |
| 2004-02-11 | 468.14 |
| 2004-02-12 | 478.82 |
| 2004-02-13 | 476.85 |
| 2004-02-16 | . |
| 2004-02-17 | 482.17 |
| 2004-02-18 | 481.97 |
| 2004-02-19 | 482.73 |
| 2004-02-20 | 471.81 |
| 2004-02-23 | 472.34 |
| 2004-02-24 | 471.10 |
| 2004-02-25 | 469.34 |
| 2004-02-26 | 468.50 |
| 2004-02-27 | 470.47 |
| 2004-03-01 | 481.66 |
| 2004-03-02 | 481.36 |
| 2004-03-03 | 469.86 |
| 2004-03-04 | 471.13 |
| 2004-03-05 | 480.42 |
| 2004-03-08 | 479.39 |
| 2004-03-09 | 474.16 |
| 2004-03-10 | 461.26 |
| 2004-03-11 | 450.32 |
| 2004-03-12 | 452.21 |
| 2004-03-15 | 444.07 |
| 2004-03-16 | 449.76 |
| 2004-03-17 | 451.77 |
| 2004-03-18 | 453.75 |
| 2004-03-19 | 451.36 |
| 2004-03-22 | 447.90 |
| 2004-03-23 | 446.03 |
| 2004-03-24 | 440.02 |
| 2004-03-25 | 439.00 |
| 2004-03-26 | 440.78 |
| 2004-03-29 | 446.70 |
| 2004-03-30 | 447.34 |
| 2004-03-31 | 450.19 |
| 2004-04-01 | 458.63 |
| 2004-04-02 | 461.74 |
| 2004-04-05 | 458.61 |
| 2004-04-06 | 457.60 |
| 2004-04-07 | 462.63 |
| 2004-04-08 | 460.70 |
| 2004-04-09 | . |
| 2004-04-12 | 460.14 |
| 2004-04-13 | 455.71 |
| 2004-04-14 | 446.53 |
| 2004-04-15 | 444.54 |
| 2004-04-16 | 451.68 |
| 2004-04-19 | 450.43 |
| 2004-04-20 | 448.57 |
| 2004-04-21 | 436.34 |
| 2004-04-22 | 436.74 |
| 2004-04-23 | 438.93 |
| 2004-04-26 | 442.76 |
| 2004-04-27 | 445.17 |
| 2004-04-28 | 431.58 |
| 2004-04-29 | 431.39 |
| 2004-04-30 | 428.11 |
| 2004-05-03 | 427.91 |
| 2004-05-04 | 434.49 |
| 2004-05-05 | 439.21 |
| 2004-05-06 | 430.15 |
| 2004-05-07 | 422.60 |
| 2004-05-10 | 409.01 |
| 2004-05-11 | 413.41 |
| 2004-05-12 | 414.26 |
| 2004-05-13 | 416.04 |
| 2004-05-14 | 412.95 |
| 2004-05-17 | 413.19 |
| 2004-05-18 | 412.42 |
| 2004-05-19 | 427.79 |
| 2004-05-20 | 420.06 |
| 2004-05-21 | 425.63 |
| 2004-05-24 | 426.39 |
| 2004-05-25 | 427.98 |
| 2004-05-26 | 434.26 |
| 2004-05-27 | 444.29 |
| 2004-05-28 | 440.18 |
| 2004-05-31 | . |
| 2004-06-01 | 441.94 |
| 2004-06-02 | 443.06 |
| 2004-06-03 | 441.51 |
| 2004-06-04 | 442.93 |
| 2004-06-07 | 449.69 |
| 2004-06-08 | 448.29 |
| 2004-06-09 | 438.69 |
| 2004-06-10 | 438.13 |
| 2004-06-11 | . |
| 2004-06-14 | 429.05 |
| 2004-06-15 | 431.26 |
| 2004-06-16 | 431.17 |
| 2004-06-17 | 434.01 |
| 2004-06-18 | 441.26 |
| 2004-06-21 | 441.09 |
| 2004-06-22 | 437.27 |
| 2004-06-23 | 438.43 |
| 2004-06-24 | 448.92 |
| 2004-06-25 | 450.14 |
| 2004-06-28 | 453.83 |
| 2004-06-29 | 447.78 |
| 2004-06-30 | 449.30 |
| 2004-07-01 | 448.24 |
| 2004-07-02 | 450.23 |
| 2004-07-05 | . |
| 2004-07-06 | 447.51 |
| 2004-07-07 | 451.50 |
| 2004-07-08 | 455.97 |
| 2004-07-09 | 455.43 |
| 2004-07-12 | 455.95 |
| 2004-07-13 | 454.15 |
| 2004-07-14 | 456.35 |
| 2004-07-15 | 455.10 |
| 2004-07-16 | 458.58 |
| 2004-07-19 | 452.48 |
| 2004-07-20 | 449.74 |
| 2004-07-21 | 447.89 |
| 2004-07-22 | 441.13 |
| 2004-07-23 | 434.97 |
| 2004-07-26 | 434.07 |
| 2004-07-27 | 435.38 |
| 2004-07-28 | 437.97 |
| 2004-07-29 | 446.59 |
| 2004-07-30 | 450.15 |
| 2004-08-02 | 448.39 |
| 2004-08-03 | 454.39 |
| 2004-08-04 | 452.82 |
| 2004-08-05 | 452.50 |
| 2004-08-06 | 450.06 |
| 2004-08-09 | 445.94 |
| 2004-08-10 | 448.34 |
| 2004-08-11 | 440.55 |
| 2004-08-12 | 443.74 |
| 2004-08-13 | 445.71 |
| 2004-08-16 | 452.22 |
| 2004-08-17 | 452.69 |
| 2004-08-18 | 450.53 |
| 2004-08-19 | 457.29 |
| 2004-08-20 | 458.41 |
| 2004-08-23 | 459.18 |
| 2004-08-24 | 452.01 |
| 2004-08-25 | 450.19 |
| 2004-08-26 | 454.69 |
| 2004-08-27 | 454.81 |
| 2004-08-30 | 455.19 |
| 2004-08-31 | 454.39 |
| 2004-09-01 | 456.67 |
| 2004-09-02 | 456.37 |
| 2004-09-03 | 454.89 |
| 2004-09-06 | . |
| 2004-09-07 | 453.63 |
| 2004-09-08 | 455.08 |
| 2004-09-09 | 453.54 |
| 2004-09-10 | 459.52 |
| 2004-09-13 | 460.79 |
| 2004-09-14 | 463.57 |
| 2004-09-15 | 458.82 |
| 2004-09-16 | 461.86 |
| 2004-09-17 | 468.70 |
| 2004-09-20 | 466.42 |
| 2004-09-21 | 473.48 |
| 2004-09-22 | 471.98 |
| 2004-09-23 | 471.94 |
| 2004-09-24 | 471.83 |
| 2004-09-27 | 470.25 |
| 2004-09-28 | 478.94 |
| 2004-09-29 | 483.58 |
| 2004-09-30 | 485.14 |
| 2004-10-01 | 492.94 |
| 2004-10-04 | 487.13 |
| 2004-10-05 | 490.57 |
| 2004-10-06 | 493.90 |
| 2004-10-07 | 495.45 |
| 2004-10-08 | 498.01 |
| 2004-10-11 | 494.35 |
| 2004-10-12 | 485.23 |
| 2004-10-13 | 476.47 |
| 2004-10-14 | 479.29 |
| 2004-10-15 | 482.16 |
| 2004-10-18 | 482.73 |
| 2004-10-19 | 484.74 |
| 2004-10-20 | 481.69 |
| 2004-10-21 | 488.35 |
| 2004-10-22 | 492.84 |
| 2004-10-25 | 490.90 |
| 2004-10-26 | 491.77 |
| 2004-10-27 | 497.41 |
| 2004-10-28 | 488.89 |
| 2004-10-29 | 488.21 |
| 2004-11-01 | 495.17 |
| 2004-11-02 | 494.77 |
| 2004-11-03 | 499.62 |
| 2004-11-04 | 503.11 |
| 2004-11-05 | 505.14 |
| 2004-11-08 | 505.19 |
| 2004-11-09 | 507.10 |
| 2004-11-10 | 513.26 |
| 2004-11-11 | 515.18 |
| 2004-11-12 | 516.29 |
| 2004-11-15 | 517.99 |
| 2004-11-16 | 516.42 |
| 2004-11-17 | 526.81 |
| 2004-11-18 | 525.86 |
| 2004-11-19 | 526.10 |
| 2004-11-22 | 522.00 |
| 2004-11-23 | 525.56 |
| 2004-11-24 | 528.14 |
| 2004-11-25 | . |
| 2004-11-26 | 537.94 |
| 2004-11-29 | 541.02 |
| 2004-11-30 | 538.56 |
| 2004-12-01 | 544.05 |
| 2004-12-02 | 538.97 |
| 2004-12-03 | 538.62 |
| 2004-12-06 | 538.17 |
| 2004-12-07 | 537.20 |
| 2004-12-08 | 522.76 |
| 2004-12-09 | 519.28 |
| 2004-12-10 | 521.13 |
| 2004-12-13 | 528.23 |
| 2004-12-14 | 527.92 |
| 2004-12-15 | 530.98 |
| 2004-12-16 | 528.65 |
| 2004-12-17 | 523.94 |
| 2004-12-20 | 535.18 |
| 2004-12-21 | 534.57 |
| 2004-12-22 | 535.82 |
| 2004-12-23 | 540.28 |
| 2004-12-24 | . |
| 2004-12-27 | 544.05 |
| 2004-12-28 | 543.29 |
| 2004-12-29 | 542.21 |
| 2004-12-30 | 544.56 |
| 2004-12-31 | 544.09 |
| 2005-01-03 | 542.04 |
| 2005-01-04 | 528.44 |
| 2005-01-05 | 523.86 |
| 2005-01-06 | 523.37 |
| 2005-01-07 | 519.54 |
| 2005-01-10 | 522.00 |
| 2005-01-11 | 523.39 |
| 2005-01-12 | 526.26 |
| 2005-01-13 | 523.92 |
| 2005-01-14 | 525.99 |
| 2005-01-17 | . |
| 2005-01-18 | 528.21 |
| 2005-01-19 | 529.23 |
| 2005-01-20 | 523.59 |
| 2005-01-21 | 527.93 |
| 2005-01-24 | 533.21 |
| 2005-01-25 | 527.27 |
| 2005-01-26 | 529.29 |
| 2005-01-27 | 530.38 |
#2005-01-28| 526.44
#2005-01-31| 531.20
#2005-02-01| 538.55
#2005-02-02| 543.33
#2005-02-03| 535.82
#2005-02-04| 538.52
#2005-02-07| 539.09
#2005-02-08| 535.03
#2005-02-09| 535.20
#2005-02-10| 541.37
#2005-02-11| 548.79
#2005-02-14| 553.79
#2005-02-15| 557.57
#2005-02-16| 559.10
#2005-02-17| 566.02
#2005-02-18| 571.59
#2005-02-21| .
#2005-02-22| 577.62
#2005-02-23| 572.29
#2005-02-24| 573.91
#2005-02-25| 581.40
#2005-02-28| 586.50
#2005-03-01| 582.15
#2005-03-02| 575.92
#2005-03-03| 579.78
#2005-03-04| 591.11
#2005-03-07| 590.17
#2005-03-08| 590.62
#2005-03-09| 590.43
#2005-03-10| 585.11
#2005-03-11| 588.06
#2005-03-14| 581.82
#2005-03-15| 580.03
#2005-03-16| 582.10
#2005-03-17| 584.51
#2005-03-18| 581.35
#2005-03-21| 574.10
#2005-03-22| 574.72
#2005-03-23| 560.20
#2005-03-24| 555.39
#2005-03-25| .
#2005-03-28| 551.54
#2005-03-29| 551.11
#2005-03-30| 552.86
#2005-03-31| 558.23
#2005-04-01| 560.03
#2005-04-04| 551.80
#2005-04-05| 551.37
#2005-04-06| 557.89
#2005-04-07| 561.92
#2005-04-08| 562.01
#2005-04-11| 563.26
#2005-04-12| 557.92
#2005-04-13| 555.28
#2005-04-14| 542.50
#2005-04-15| 537.50
#2005-04-18| 530.94
#2005-04-19| 537.32
#2005-04-20| 539.16
#2005-04-21| 536.30
#2005-04-22| 540.02
#2005-04-25| 537.17
#2005-04-26| 534.66
#2005-04-27| 525.85
#2005-04-28| 516.92
#2005-04-29| 518.84
#2005-05-02| 518.18
#2005-05-03| 521.51
#2005-05-04| 525.85
#2005-05-05| 529.68
#2005-05-06| 530.36
#2005-05-09| 530.10
#2005-05-10| 527.30
#2005-05-11| 522.85
#2005-05-12| 519.77
#2005-05-13| 509.63
#2005-05-16| 508.33
#2005-05-17| 508.44
#2005-05-18| 520.44
#2005-05-19| 521.43
#2005-05-20| 516.46
#2005-05-23| 521.07
#2005-05-24| 524.57
#2005-05-25| 523.59
#2005-05-26| 526.08
#2005-05-27| 528.61
#2005-05-30| .
#2005-05-31| 523.47
#2005-06-01| 530.03
#2005-06-02| 532.94
#2005-06-03| 532.19
#2005-06-06| 532.11
#2005-06-07| 532.91
#2005-06-08| 533.45
#2005-06-09| 525.48
#2005-06-10| 528.33
#2005-06-13| 528.30
#2005-06-14| 528.63
#2005-06-15| 531.12
#2005-06-16| 538.85
#2005-06-17| 547.02
#2005-06-20| 542.17
#2005-06-21| 539.70
#2005-06-22| 537.55
#2005-06-23| 534.95
#2005-06-24| 530.41
#2005-06-27| 529.97
#2005-06-28| 532.05
#2005-06-29| 532.19
#2005-06-30| 531.56
#2005-07-01| 530.72
#2005-07-04| .
#2005-07-05| 528.24
#2005-07-06| 532.69
#2005-07-07| 524.02
#2005-07-08| 528.48
#2005-07-11| 538.21
#2005-07-12| 543.46
#2005-07-13| 540.50
#2005-07-14| 542.78
#2005-07-15| 536.60
#2005-07-18| 536.63
#2005-07-19| 538.01
#2005-07-20| 544.09
#2005-07-21| 553.02
#2005-07-22| 555.32
#2005-07-25| 555.21
#2005-07-26| 548.89
#2005-07-27| 550.75
#2005-07-28| 559.44
#2005-07-29| 563.33
#2005-08-01| 563.83
#2005-08-02| 571.38
#2005-08-03| 582.74
#2005-08-04| 582.44
#2005-08-05| 578.03
#2005-08-08| 584.01
#2005-08-09| 588.19
#2005-08-10| 590.86
#2005-08-11| 595.27
#2005-08-12| 595.19
#2005-08-15| 593.29
#2005-08-16| 585.07
#2005-08-17| 578.50
#2005-08-18| 568.86
#2005-08-19| 574.38
#2005-08-22| 585.51
#2005-08-23| 581.67
#2005-08-24| 574.59
#2005-08-25| 572.56
#2005-08-26| 570.37
#2005-08-29| 569.86
#2005-08-30| 565.83
#2005-08-31| 576.49
#2005-09-01| 592.57
#2005-09-02| 599.48
#2005-09-05| .
#2005-09-06| 600.50
#2005-09-07| 601.46
#2005-09-08| 599.22
#2005-09-09| 603.43
#2005-09-12| 602.28
#2005-09-13| 597.36
#2005-09-14| 602.73
#2005-09-15| 603.94
#2005-09-16| 617.05
#2005-09-19| 616.36
#2005-09-20| 617.84
#2005-09-21| 616.55
#2005-09-22| 608.92
#2005-09-23| 605.95
#2005-09-26| 617.83
#2005-09-27| 612.61
#2005-09-28| 622.69
#2005-09-29| 622.77
#2005-09-30| 629.46
#2005-10-03| 622.96
#2005-10-04| 626.37
#2005-10-05| 612.33
#2005-10-06| 617.41
#2005-10-07| 611.35
#2005-10-10| 614.76
#2005-10-11| 613.56
#2005-10-12| 610.14
#2005-10-13| 590.61
#2005-10-14| 595.66
#2005-10-17| 597.52
#2005-10-18| 593.79
#2005-10-19| 581.05
#2005-10-20| 583.30
#2005-10-21| 576.36
#2005-10-24| 589.67
#2005-10-25| 593.12
#2005-10-26| 598.95
#2005-10-27| 590.95
#2005-10-28| 588.81
#2005-10-31| 596.92
#2005-11-01| 598.26
#2005-11-02| 599.95
#2005-11-03| 607.93
#2005-11-04| 593.95
#2005-11-07| 597.72
#2005-11-08| 596.04
#2005-11-09| 599.46
#2005-11-10| 603.24
#2005-11-11| 611.11
#2005-11-14| 614.66
#2005-11-15| 615.85
#2005-11-16| 609.11
#2005-11-17| 620.45
#2005-11-18| 623.53
#2005-11-21| 629.63
#2005-11-22| 625.96
#2005-11-23| 629.47
#2005-11-24| .
#2005-11-25| 631.08
#2005-11-28| 628.56
#2005-11-29| 628.43
#2005-11-30| 625.99
#2005-12-01| 633.21
#2005-12-02| 644.79
#2005-12-05| 642.37
#2005-12-06| 645.35
#2005-12-07| 644.66
#2005-12-08| 651.11
#2005-12-09| 654.98
#2005-12-12| 662.63
#2005-12-13| 657.75
#2005-12-14| 661.62
#2005-12-15| 654.04
#2005-12-16| 661.63
#2005-12-19| 664.03
#2005-12-20| 663.17
#2005-12-21| 666.49
#2005-12-22| 668.57
#2005-12-23| 672.01
#2005-12-26| .
#2005-12-27| 674.65
#2005-12-28| 675.20
#2005-12-29| 676.68
#2005-12-30| 672.04
#2006-01-02| .
#2006-01-03| 694.17
#2006-01-04| 704.46
#2006-01-05| 694.72
#2006-01-06| 704.78
#2006-01-09| 702.43
#2006-01-10| 692.38
#2006-01-11| 700.51
#2006-01-12| 702.58
#2006-01-13| 701.88
#2006-01-16| .
#2006-01-17| 703.69
#2006-01-18| 700.99
#2006-01-19| 713.01
#2006-01-20| 711.26
#2006-01-23| 717.25
#2006-01-24| 715.50
#2006-01-25| 732.89
#2006-01-26| 733.01
#2006-01-27| 741.88
#2006-01-30| 736.23
#2006-01-31| 740.26
#2006-02-01| 750.66
#2006-02-02| 741.31
#2006-02-03| 730.13
#2006-02-06| 733.29
#2006-02-07| 726.37
#2006-02-08| 710.90
#2006-02-09| 724.97
#2006-02-10| 714.86
#2006-02-13| 709.96
#2006-02-14| 707.96
#2006-02-15| 713.17
#2006-02-16| 710.98
#2006-02-17| 729.64
#2006-02-20| .
#2006-02-21| 731.75
#2006-02-22| 733.44
#2006-02-23| 730.70
#2006-02-24| 725.45
#2006-02-27| 725.17
#2006-02-28| 714.61
#2006-03-01| 721.23
#2006-03-02| 720.56
#2006-03-03| 718.30
#2006-03-06| 714.47
#2006-03-07| 697.07
#2006-03-08| 691.44
#2006-03-09| 699.51
#2006-03-10| 699.32
#2006-03-13| 704.59
#2006-03-14| 715.37
#2006-03-15| 728.17
#2006-03-16| 733.75
#2006-03-17| 732.59
#2006-03-20| 737.61
#2006-03-21| 729.09
#2006-03-22| 731.61
#2006-03-23| 732.82
#2006-03-24| 749.42
#2006-03-27| 749.29
#2006-03-28| 745.66
#2006-03-29| 738.36
#2006-03-30| 765.62
#2006-03-31| 754.95
#2006-04-03| 773.20
#2006-04-04| 780.77
#2006-04-05| 787.84
#2006-04-06| 791.41
#2006-04-07| 773.36
#2006-04-10| 779.59
#2006-04-11| 782.13
#2006-04-12| 773.26
#2006-04-13| 772.72
#2006-04-14| .
#2006-04-17| 783.73
#2006-04-18| 797.94
#2006-04-19| 809.94
#2006-04-20| 802.80
#2006-04-21| 821.11
#2006-04-24| 823.32
#2006-04-25| 820.66
#2006-04-26| 825.39
#2006-04-27| 817.45
#2006-04-28| 818.46
#2006-05-01| 822.69
#2006-05-02| 841.30
#2006-05-03| 830.10
#2006-05-04| 849.02
#2006-05-05| 862.58
#2006-05-08| 855.70
#2006-05-09| 871.31
#2006-05-10| 877.69
#2006-05-11| 885.60
#2006-05-12| 862.28
#2006-05-15| 817.01
#2006-05-16| 806.22
#2006-05-17| 779.32
#2006-05-18| 771.69
#2006-05-19| 753.74
#2006-05-22| 723.46
#2006-05-23| 768.94
#2006-05-24| 748.40
#2006-05-25| 763.69
#2006-05-26| 784.01
#2006-05-29| .
#2006-05-30| 777.88
#2006-05-31| 778.63
#2006-06-01| 768.35
#2006-06-02| 777.86
#2006-06-05| 777.67
#2006-06-06| 744.40
#2006-06-07| 740.78
#2006-06-08| 696.85
#2006-06-09| 715.38
#2006-06-12| 702.87
#2006-06-13| 672.66
#2006-06-14| 682.90
#2006-06-15| 714.36
#2006-06-16| 709.93
#2006-06-19| 707.81
#2006-06-20| 717.34
#2006-06-21| 727.60
#2006-06-22| 726.91
#2006-06-23| 725.49
#2006-06-26| 728.55
#2006-06-27| 727.80
#2006-06-28| 722.84
#2006-06-29| 745.26
#2006-06-30| 776.41
#2006-07-03| 787.98
#2006-07-04| .
#2006-07-05| 763.06
#2006-07-06| 772.34
#2006-07-07| 784.28
#2006-07-10| 777.52
#2006-07-11| 778.20
#2006-07-12| 789.28
#2006-07-13| 769.91
#2006-07-14| 754.80
#2006-07-17| 738.70
#2006-07-18| 733.47
#2006-07-19| 761.99
#2006-07-20| 766.84
#2006-07-21| 751.49
#2006-07-24| 755.78
#2006-07-25| 763.02
#2006-07-26| 767.67
#2006-07-27| 788.80
#2006-07-28| 791.38
#2006-07-31| 788.71
#2006-08-01| 779.14
#2006-08-02| 795.87
#2006-08-03| 787.40
#2006-08-04| 803.77
#2006-08-07| 788.59
#2006-08-08| 788.23
#2006-08-09| 791.91
#2006-08-10| 780.92
#2006-08-11| 783.22
#2006-08-14| 783.78
#2006-08-15| 790.82
#2006-08-16| 805.05
#2006-08-17| 808.25
#2006-08-18| 795.25
#2006-08-21| 808.20
#2006-08-22| 806.56
#2006-08-23| 798.21
#2006-08-24| 793.10
#2006-08-25| 793.45
#2006-08-28| 798.10
#2006-08-29| 791.65
#2006-08-30| 804.42
#2006-08-31| 795.74
#2006-09-01| 803.97
#2006-09-04| .
#2006-09-05| 816.70
#2006-09-06| 802.82
#2006-09-07| 781.87
#2006-09-08| 776.01
#2006-09-11| 756.43
#2006-09-12| 763.86
#2006-09-13| 761.74
#2006-09-14| 767.94
#2006-09-15| 756.41
#2006-09-18| 762.75
#2006-09-19| 757.68
#2006-09-20| 758.77
#2006-09-21| 764.01
#2006-09-22| 756.98
#2006-09-25| 744.83
#2006-09-26| 760.08
#2006-09-27| 770.28
#2006-09-28| 774.48
#2006-09-29| 769.44
#2006-10-02| 782.40
#2006-10-03| 772.12
#2006-10-04| 762.78
#2006-10-05| 775.10
#2006-10-06| 769.92
#2006-10-09| 783.66
#2006-10-10| 784.12
#2006-10-11| 783.09
#2006-10-12| 793.74
#2006-10-13| 799.90
#2006-10-16| 807.71
#2006-10-17| 796.21
#2006-10-18| 806.15
#2006-10-19| 817.24
#2006-10-20| 819.83
#2006-10-23| 818.33
#2006-10-24| 821.34
#2006-10-25| 832.35
#2006-10-26| 833.70
#2006-10-27| 835.95
#2006-10-30| 828.76
#2006-10-31| 836.81
#2006-11-01| 848.46
#2006-11-02| 839.94
#2006-11-03| 838.39
#2006-11-06| 854.58
#2006-11-07| 863.89
#2006-11-08| 857.83
#2006-11-09| 858.58
#2006-11-10| 861.38
#2006-11-13| 845.59
#2006-11-14| 847.08
#2006-11-15| 846.98
#2006-11-16| 847.63
#2006-11-17| 829.30
#2006-11-20| 836.80
#2006-11-21| 840.07
#2006-11-22| 849.54
#2006-11-23| .
#2006-11-24| 856.60
#2006-11-27| 849.10
#2006-11-28| 842.38
#2006-11-29| 857.48
#2006-11-30| 862.13
#2006-12-01| 865.55
#2006-12-04| 874.63
#2006-12-05| 885.63
#2006-12-06| 885.72
#2006-12-07| 883.64
#2006-12-08| 879.13
#2006-12-11| 877.00
#2006-12-12| 879.31
#2006-12-13| 884.75
#2006-12-14| 890.82
#2006-12-15| 890.32
#2006-12-18| 887.57
#2006-12-19| 885.37
#2006-12-20| 891.37
#2006-12-21| 885.08
#2006-12-22| 878.96
#2006-12-25| .
#2006-12-26| 876.47
#2006-12-27| 889.53
#2006-12-28| 894.27
#2006-12-29| 892.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 889.43
#2007-01-04| 862.26
#2007-01-05| 843.32
#2007-01-08| 848.89
#2007-01-09| 850.64
#2007-01-10| 844.16
#2007-01-11| 863.58
#2007-01-12| 871.67
#2007-01-15| .
#2007-01-16| 869.58
#2007-01-17| 868.90
#2007-01-18| 871.86
#2007-01-19| 875.91
#2007-01-22| 875.09
#2007-01-23| 887.98
#2007-01-24| 898.51
#2007-01-25| 893.04
#2007-01-26| 877.36
#2007-01-29| 880.91
#2007-01-30| 886.44
#2007-01-31| 894.12
#2007-02-01| 912.22
#2007-02-02| 904.19
#2007-02-05| 899.97
#2007-02-06| 904.58
#2007-02-07| 918.60
#2007-02-08| 904.69
#2007-02-09| 908.17
#2007-02-12| 901.59
#2007-02-13| 912.51
#2007-02-14| 930.78
#2007-02-15| 930.30
#2007-02-16| 924.91
#2007-02-19| .
#2007-02-20| 928.79
#2007-02-21| 922.86
#2007-02-22| 940.31
#2007-02-23| 950.57
#2007-02-26| 961.71
#2007-02-27| 923.92
#2007-02-28| 902.06
#2007-03-01| 889.13
#2007-03-02| 889.77
#2007-03-05| 867.61
#2007-03-06| 882.76
#2007-03-07| 892.44
#2007-03-08| 906.34
#2007-03-09| 906.24
#2007-03-12| 917.76
#2007-03-13| 908.74
#2007-03-14| 882.35
#2007-03-15| 914.37
#2007-03-16| 914.83
#2007-03-19| 929.74
#2007-03-20| 936.63
#2007-03-21| 944.28
#2007-03-22| 962.64
#2007-03-23| 961.43
#2007-03-26| 959.92
#2007-03-27| 962.89
#2007-03-28| 958.26
#2007-03-29| 972.39
#2007-03-30| 977.48
#2007-04-02| 982.46
#2007-04-03| 999.20
#2007-04-04|1002.85
#2007-04-05|1009.95
#2007-04-06| .
#2007-04-09|1005.35
#2007-04-10|1024.01
#2007-04-11|1018.87
#2007-04-12|1016.55
#2007-04-13|1025.20
#2007-04-16|1043.68
#2007-04-17|1044.81
#2007-04-18|1031.00
#2007-04-19|1025.15
#2007-04-20|1039.77
#2007-04-23|1033.81
#2007-04-24|1028.38
#2007-04-25|1039.62
#2007-04-26|1030.41
#2007-04-27|1025.97
#2007-04-30|1025.93
#2007-05-01|1021.99
#2007-05-02|1028.15
#2007-05-03|1030.97
#2007-05-04|1053.67
#2007-05-07|1059.48
#2007-05-08|1036.47
#2007-05-09|1060.99
#2007-05-10|1039.86
#2007-05-11|1051.19
#2007-05-14|1039.65
#2007-05-15|1045.94
#2007-05-16|1043.90
#2007-05-17|1031.02
#2007-05-18|1045.93
#2007-05-21|1060.97
#2007-05-22|1063.36
#2007-05-23|1069.11
#2007-05-24|1054.61
#2007-05-25|1059.41
#2007-05-28| .
#2007-05-29|1059.37
#2007-05-30|1051.44
#2007-05-31|1075.03
#2007-06-01|1089.08
#2007-06-04|1093.69
#2007-06-05|1095.19
#2007-06-06|1064.15
#2007-06-07|1052.16
#2007-06-08|1038.52
#2007-06-11|1057.62
#2007-06-12|1050.84
#2007-06-13|1065.60
#2007-06-14|1089.58
#2007-06-15|1111.70
#2007-06-18|1117.66
#2007-06-19|1119.70
#2007-06-20|1129.69
#2007-06-21|1115.67
#2007-06-22|1114.95
#2007-06-25|1109.85
#2007-06-26|1098.17
#2007-06-27|1083.87
#2007-06-28|1105.50
#2007-06-29|1118.22
#2007-07-02|1131.16
#2007-07-03|1139.76
#2007-07-04| .
#2007-07-05|1143.84
#2007-07-06|1162.17
#2007-07-09|1174.51
#2007-07-10|1155.71
#2007-07-11|1165.49
#2007-07-12|1180.12
#2007-07-13|1180.83
#2007-07-16|1178.18
#2007-07-17|1168.32
#2007-07-18|1152.49
#2007-07-19|1176.33
#2007-07-20|1168.83
#2007-07-23|1180.93
#2007-07-24|1159.48
#2007-07-25|1130.04
#2007-07-26|1093.37
#2007-07-27|1063.76
#2007-07-30|1081.57
#2007-07-31|1110.66
#2007-08-01|1080.39
#2007-08-02|1080.00
#2007-08-03|1068.38
#2007-08-06|1051.79
#2007-08-07|1055.38
#2007-08-08|1083.28
#2007-08-09|1046.82
#2007-08-10|1006.78
#2007-08-13|1039.85
#2007-08-14|1018.96
#2007-08-15|1008.60
#2007-08-16| 949.40
#2007-08-17| 968.58
#2007-08-20| 984.59
#2007-08-21| 994.52
#2007-08-22|1029.92
#2007-08-23|1035.20
#2007-08-24|1050.23
#2007-08-27|1051.08
#2007-08-28|1035.37
#2007-08-29|1043.33
#2007-08-30|1062.19
#2007-08-31|1082.33
#2007-09-03| .
#2007-09-04|1090.39
#2007-09-05|1075.85
#2007-09-06|1094.07
#2007-09-07|1069.70
#2007-09-10|1057.74
#2007-09-11|1083.92
#2007-09-12|1086.64
#2007-09-13|1101.20
#2007-09-14|1093.45
#2007-09-17|1081.24
#2007-09-18|1099.10
#2007-09-19|1152.97
#2007-09-20|1163.64
#2007-09-21|1174.21
#2007-09-24|1198.26
#2007-09-25|1179.47
#2007-09-26|1183.59
#2007-09-27|1196.92
#2007-09-28|1205.28
#2007-10-01|1224.85
#2007-10-02|1204.38
#2007-10-03|1206.86
#2007-10-04|1196.40
#2007-10-05|1213.96
#2007-10-08|1198.58
#2007-10-09|1210.53
#2007-10-10|1228.31
#2007-10-11|1258.65
#2007-10-12|1251.10
#2007-10-15|1241.27
#2007-10-16|1220.74
#2007-10-17|1230.66
#2007-10-18|1230.84
#2007-10-19|1223.24
#2007-10-22|1177.60
#2007-10-23|1213.62
#2007-10-24|1195.99
#2007-10-25|1221.28
#2007-10-26|1245.85
#2007-10-29|1263.81
#2007-10-30|1243.50
#2007-10-31|1256.03
#2007-11-01|1225.25
#2007-11-02|1219.54
#2007-11-05|1202.43
#2007-11-06|1229.72
#2007-11-07|1236.68
#2007-11-08|1276.71
#2007-11-09|1254.04
#2007-11-12|1212.17
#2007-11-13|1203.96
#2007-11-14|1227.06
#2007-11-15|1196.99
#2007-11-16|1182.11
#2007-11-19|1139.29
#2007-11-20|1175.64
#2007-11-21|1139.04
#2007-11-22| .
#2007-11-23|1174.14
#2007-11-26|1172.33
#2007-11-27|1159.52
#2007-11-28|1190.70
#2007-11-29|1218.20
#2007-11-30|1230.73
#2007-12-03|1215.60
#2007-12-04|1211.15
#2007-12-05|1233.45
#2007-12-06|1223.30
#2007-12-07|1252.28
#2007-12-10|1258.91
#2007-12-11|1253.88
#2007-12-12|1258.72
#2007-12-13|1212.45
#2007-12-14|1189.04
#2007-12-17|1156.40
#2007-12-18|1162.71
#2007-12-19|1160.91
#2007-12-20|1161.09
#2007-12-21|1195.39
#2007-12-24|1205.82
#2007-12-25| .
#2007-12-26|1211.49
#2007-12-27|1223.04
#2007-12-28|1231.26
#2007-12-31|1221.12
#2008-01-01| .
#2008-01-02|1217.06
#2008-01-03|1231.45
#2008-01-04|1217.31
#2008-01-07|1194.81
#2008-01-08|1213.66
#2008-01-09|1196.79
#2008-01-10|1177.88
#2008-01-11|1190.61
#2008-01-14|1212.65
#2008-01-15|1183.43
#2008-01-16|1126.22
#2008-01-17|1104.24
#2008-01-18|1100.41
#2008-01-21| .
#2008-01-22|1042.99
#2008-01-23|1010.54
#2008-01-24|1087.70
#2008-01-25|1092.20
#2008-01-28|1076.77
#2008-01-29|1113.37
#2008-01-30|1113.72
#2008-01-31|1134.41
#2008-02-01|1183.20
#2008-02-04|1186.31
#2008-02-05|1135.22
#2008-02-06|1143.34
#2008-02-07|1110.02
#2008-02-08|1123.94
#2008-02-11|1118.42
#2008-02-12|1171.02
#2008-02-13|1161.79
#2008-02-14|1181.20
#2008-02-15|1164.76
#2008-02-18| .
#2008-02-19|1202.48
#2008-02-20|1186.60
#2008-02-21|1220.79
#2008-02-22|1211.38
#2008-02-25|1222.99
#2008-02-26|1240.41
#2008-02-27|1260.38
#2008-02-28|1241.38
#2008-02-29|1228.89
#2008-03-03|1226.15
#2008-03-04|1222.09
#2008-03-05|1249.03
#2008-03-06|1255.42
#2008-03-07|1226.09
#2008-03-10|1183.83
#2008-03-11|1191.76
#2008-03-12|1232.12
#2008-03-13|1229.17
#2008-03-14|1242.97
#2008-03-17|1186.72
#2008-03-18|1223.70
#2008-03-19|1188.30
#2008-03-20|1127.84
#2008-03-21| .
#2008-03-24|1128.54
#2008-03-25|1182.18
#2008-03-26|1196.82
#2008-03-27|1216.18
#2008-03-28|1208.08
#2008-03-31|1217.91
#2008-04-01|1212.55
#2008-04-02|1230.99
#2008-04-03|1250.43
#2008-04-04|1273.55
#2008-04-07|1296.45
#2008-04-08|1297.50
#2008-04-09|1312.39
#2008-04-10|1306.19
#2008-04-11|1298.57
#2008-04-14|1288.79
#2008-04-15|1300.51
#2008-04-16|1351.75
#2008-04-17|1340.09
#2008-04-18|1345.50
#2008-04-21|1363.06
#2008-04-22|1370.38
#2008-04-23|1380.59
#2008-04-24|1347.99
#2008-04-25|1346.66
#2008-04-28|1356.52
#2008-04-29|1322.44
#2008-04-30|1324.20
#2008-05-01|1315.87
#2008-05-02|1337.82
#2008-05-05|1346.94
#2008-05-06|1374.17
#2008-05-07|1364.06
#2008-05-08|1383.82
#2008-05-09|1359.17
#2008-05-12|1372.93
#2008-05-13|1381.79
#2008-05-14|1407.24
#2008-05-15|1419.20
#2008-05-16|1429.94
#2008-05-19|1453.07
#2008-05-20|1408.84
#2008-05-21|1424.35
#2008-05-22|1431.08
#2008-05-23|1396.34
#2008-05-26| .
#2008-05-27|1376.28
#2008-05-28|1389.24
#2008-05-29|1389.41
#2008-05-30|1383.88
#2008-06-02|1379.44
#2008-06-03|1389.39
#2008-06-04|1370.08
#2008-06-05|1373.45
#2008-06-06|1382.12
#2008-06-09|1384.83
#2008-06-10|1343.02
#2008-06-11|1321.17
#2008-06-12|1327.91
#2008-06-13|1329.22
#2008-06-16|1346.12
#2008-06-17|1369.26
#2008-06-18|1356.34
#2008-06-19|1370.70
#2008-06-20|1358.05
#2008-06-23|1348.72
#2008-06-24|1347.73
#2008-06-25|1330.91
#2008-06-26|1332.31
#2008-06-27|1348.61
#2008-06-30|1358.55
#2008-07-01|1319.26
#2008-07-02|1286.82
#2008-07-03|1256.35
#2008-07-04| .
#2008-07-07|1263.58
#2008-07-08|1223.42
#2008-07-09|1259.15
#2008-07-10|1258.25
#2008-07-11|1248.50
#2008-07-14|1263.45
#2008-07-15|1230.17
#2008-07-16|1194.84
#2008-07-17|1214.68
#2008-07-18|1193.57
#2008-07-21|1211.45
#2008-07-22|1208.60
#2008-07-23|1191.71
#2008-07-24|1148.35
#2008-07-25|1161.23
#2008-07-28|1187.12
#2008-07-29|1186.17
#2008-07-30|1212.53
#2008-07-31|1220.90
#2008-08-01|1176.16
#2008-08-04|1136.54
#2008-08-05|1126.09
#2008-08-06|1146.84
#2008-08-07|1138.20
#2008-08-08|1096.40
#2008-08-11|1087.86
#2008-08-12|1069.60
#2008-08-13|1068.60
#2008-08-14|1097.68
#2008-08-15|1060.49
#2008-08-18|1066.28
#2008-08-19|1048.45
#2008-08-20|1079.09
#2008-08-21|1101.76
#2008-08-22|1102.24
#2008-08-25|1091.92
#2008-08-26|1080.72
#2008-08-27|1098.61
#2008-08-28|1105.90
#2008-08-29|1109.09
#2008-09-01| .
#2008-09-02|1049.11
#2008-09-03|1018.98
#2008-09-04| 985.62
#2008-09-05| 943.95
#2008-09-08| 967.97
#2008-09-09| 924.42
#2008-09-10| 910.60
#2008-09-11| 908.36
#2008-09-12| 965.90
#2008-09-15| 935.96
#2008-09-16| 893.62
#2008-09-17| 862.63
#2008-09-18| 871.76
#2008-09-19| 952.43
#2008-09-22| 960.82
#2008-09-23| 936.91
#2008-09-24| 920.63
#2008-09-25| 920.44
#2008-09-26| 887.51
#2008-09-29| 808.22
#2008-09-30| 810.56
#2008-10-01| 793.67
#2008-10-02| 733.98
#2008-10-03| 760.46
#2008-10-06| 669.93
#2008-10-07| 681.67
#2008-10-08| 626.25
#2008-10-09| 642.44
#2008-10-10| 592.60
#2008-10-13| 656.03
#2008-10-14| 671.83
#2008-10-15| 595.13
#2008-10-16| 534.40
#2008-10-17| 554.05
#2008-10-20| 572.55
#2008-10-21| 571.11
#2008-10-22| 517.68
#2008-10-23| 505.48
#2008-10-24| 485.01
#2008-10-27| 452.26
#2008-10-28| 459.43
#2008-10-29| 537.60
#2008-10-30| 547.33
#2008-10-31| 566.53
#2008-11-03| 578.39
#2008-11-04| 625.83
#2008-11-05| 603.89
#2008-11-06| 533.98
#2008-11-07| 546.22
#2008-11-10| 576.87
#2008-11-11| 531.40
#2008-11-12| 507.32
#2008-11-13| 500.73
#2008-11-14| 508.42
#2008-11-17| 495.30
#2008-11-18| 491.51
#2008-11-19| 457.05
#2008-11-20| 426.43
#2008-11-21| 429.02
#2008-11-24| 494.10
#2008-11-25| 499.11
#2008-11-26| 508.87
#2008-11-27| .
#2008-11-28| 517.28
#2008-12-01| 467.44
#2008-12-02| 470.90
#2008-12-03| 467.06
#2008-12-04| 468.36
#2008-12-05| 438.01
#2008-12-08| 492.85
#2008-12-09| 503.82
#2008-12-10| 522.60
#2008-12-11| 526.44
#2008-12-12| 516.95
#2008-12-15| 534.71
#2008-12-16| 540.28
#2008-12-17| 568.51
#2008-12-18| 570.53
#2008-12-19| 539.51
#2008-12-22| 527.54
#2008-12-23| 529.06
#2008-12-24| 526.72
#2008-12-25| .
#2008-12-26| 527.76
#2008-12-29| 548.43
#2008-12-30| 555.93
#2008-12-31| 551.35
#2009-01-01| .
#2009-01-02| 581.75
#2009-01-05| 578.42
#2009-01-06| 596.56
#2009-01-07| 593.12
#2009-01-08| 586.37
#2009-01-09| 567.98
#2009-01-12| 549.58
#2009-01-13| 536.28
#2009-01-14| 506.36
#2009-01-15| 496.17
#2009-01-16| 519.32
#2009-01-19| .
#2009-01-20| 485.33
#2009-01-21| 486.50
#2009-01-22| 484.67
#2009-01-23| 475.64
#2009-01-26| 509.17
#2009-01-27| 508.98
#2009-01-28| 527.10
#2009-01-29| 515.62
#2009-01-30| 493.01
#2009-02-02| 485.11
#2009-02-03| 497.89
#2009-02-04| 525.06
#2009-02-05| 527.43
#2009-02-06| 555.90
#2009-02-09| 570.33
#2009-02-10| 547.08
#2009-02-11| 542.83
#2009-02-12| 525.87
#2009-02-13| 538.51
#2009-02-16| .
#2009-02-17| 506.48
#2009-02-18| 503.74
#2009-02-19| 513.71
#2009-02-20| 489.72
#2009-02-23| 487.85
#2009-02-24| 479.59
#2009-02-25| 474.82
#2009-02-26| 485.85
#2009-02-27| 472.92
#2009-03-02| 446.15
#2009-03-03| 440.40
#2009-03-04| 476.56
#2009-03-05| 451.80
#2009-03-06| 457.44
#2009-03-09| 454.31
#2009-03-10| 485.91
#2009-03-11| 496.27
#2009-03-12| 494.39
#2009-03-13| 497.45
#2009-03-16| 507.46
#2009-03-17| 487.25
#2009-03-18| 485.05
#2009-03-19| 530.00
#2009-03-20| 540.80
#2009-03-23| 561.42
#2009-03-24| 555.88
#2009-03-25| 552.08
#2009-03-26| 558.00
#2009-03-27| 539.99
#2009-03-30| 507.52
#2009-03-31| 524.83
#2009-04-01| 532.25
#2009-04-02| 573.95
#2009-04-03| 570.19
#2009-04-06| 555.41
#2009-04-07| 545.62
#2009-04-08| 549.20
#2009-04-09| 573.86
#2009-04-10| .
#2009-04-13| 578.92
#2009-04-14| 590.90
#2009-04-15| 582.06
#2009-04-16| 589.06
#2009-04-17| 583.91
#2009-04-20| 551.92
#2009-04-21| 556.04
#2009-04-22| 571.42
#2009-04-23| 572.28
#2009-04-24| 598.27
#2009-04-27| 591.92
#2009-04-28| 574.44
#2009-04-29| 588.37
#2009-04-30| 600.49
#2009-05-01| 605.10
#2009-05-04| 625.47
#2009-05-05| 632.40
#2009-05-06| 642.66
#2009-05-07| 643.80
#2009-05-08| 659.15
#2009-05-11| 657.28
#2009-05-12| 651.82
#2009-05-13| 618.24
#2009-05-14| 618.33
#2009-05-15| 630.09
#2009-05-18| 633.87
#2009-05-19| 659.13
#2009-05-20| 689.90
#2009-05-21| 663.51
#2009-05-22| 681.84
#2009-05-25| .
#2009-05-26| 685.31
#2009-05-27| 688.03
#2009-05-28| 687.48
#2009-05-29| 708.78
#2009-06-01| 746.78
#2009-06-02| 757.62
#2009-06-03| 728.89
#2009-06-04| 715.36
#2009-06-05| 724.49
#2009-06-08| 700.74
#2009-06-09| 714.00
#2009-06-10| 733.04
#2009-06-11| 741.34
#2009-06-12| 730.78
#2009-06-15| 696.14
#2009-06-16| 697.53
#2009-06-17| 659.54
#2009-06-18| 661.72
#2009-06-19| 671.43
#2009-06-22| 642.56
#2009-06-23| 641.44
#2009-06-24| 673.13
#2009-06-25| 658.64
#2009-06-26| 668.26
#2009-06-29| 679.25
#2009-06-30| 666.37
#2009-07-01| 687.92
#2009-07-02| 656.66
#2009-07-03| .
#2009-07-06| 623.98
#2009-07-07| 628.99
#2009-07-08| 615.66
#2009-07-09| 627.40
#2009-07-10| 615.82
#2009-07-13| 626.17
#2009-07-14| 643.11
#2009-07-15| 673.37
#2009-07-16| 677.24
#2009-07-17| 682.99
#2009-07-20| 703.20
#2009-07-21| 716.07
#2009-07-22| 716.94
#2009-07-23| 744.01
#2009-07-24| 735.62
#2009-07-27| 743.33
#2009-07-28| 723.02
#2009-07-29| 720.67
#2009-07-30| 746.64
#2009-07-31| 755.97
#2009-08-03| 799.31
#2009-08-04| 789.70
#2009-08-05| 781.75
#2009-08-06| 777.29
#2009-08-07| 772.79
#2009-08-10| 758.59
#2009-08-11| 737.74
#2009-08-12| 748.57
#2009-08-13| 771.27
#2009-08-14| 754.52
#2009-08-17| 723.77
#2009-08-18| 737.18
#2009-08-19| 743.10
#2009-08-20| 758.64
#2009-08-21| 777.81
#2009-08-24| 793.95
#2009-08-25| 792.74
#2009-08-26| 769.12
#2009-08-27| 758.48
#2009-08-28| 780.30
#2009-08-31| 771.85
#2009-09-01| 753.95
#2009-09-02| 743.77
#2009-09-03| 752.74
#2009-09-04| 764.56
#2009-09-07| .
#2009-09-08| 809.61
#2009-09-09| 816.17
#2009-09-10| 813.03
#2009-09-11| 832.03
#2009-09-14| 828.27
#2009-09-15| 832.52
#2009-09-16| 857.55
#2009-09-17| 863.12
#2009-09-18| 851.34
#2009-09-21| 828.68
#2009-09-22| 843.92
#2009-09-23| 838.57
#2009-09-24| 817.07
#2009-09-25| 807.15
#2009-09-28| 824.41
#2009-09-29| 817.57
#2009-09-30| 813.81
#2009-10-01| 788.96
#2009-10-02| 773.09
#2009-10-05| 787.97
#2009-10-06| 827.19
#2009-10-07| 824.50
#2009-10-08| 851.59
#2009-10-09| 845.38
#2009-10-12| 857.25
#2009-10-13| 850.48
#2009-10-14| 889.32
#2009-10-15| 887.48
#2009-10-16| 876.54
#2009-10-19| 897.60
#2009-10-20| 890.70
#2009-10-21| 898.81
#2009-10-22| 886.28
#2009-10-23| 889.17
#2009-10-26| 877.38
#2009-10-27| 857.22
#2009-10-28| 819.95
#2009-10-29| 847.66
#2009-10-30| 816.80
#2009-11-02| 828.85
#2009-11-03| 815.61
#2009-11-04| 849.35
#2009-11-05| 858.05
#2009-11-06| 862.32
#2009-11-09| 898.01
#2009-11-10| 891.75
#2009-11-11| 905.54
#2009-11-12| 901.87
#2009-11-13| 906.14
#2009-11-16| 941.13
#2009-11-17| 929.41
#2009-11-18| 940.51
#2009-11-19| 910.44
#2009-11-20| 907.46
#2009-11-23| 942.12
#2009-11-24| 932.57
#2009-11-25| 946.37
#2009-11-26| .
#2009-11-27| 918.51
#2009-11-30| 912.89
#2009-12-01| 951.48
#2009-12-02| 966.59
#2009-12-03| 956.55
#2009-12-04| 943.32
#2009-12-07| 939.28
#2009-12-08| 912.86
#2009-12-09| 912.28
#2009-12-10| 917.26
#2009-12-11| 928.08
#2009-12-14| 938.33
#2009-12-15| 932.90
#2009-12-16| 946.59
#2009-12-17| 917.72
#2009-12-18| 912.60
#2009-12-21| 927.07
#2009-12-22| 921.13
#2009-12-23| 935.19
#2009-12-24| 941.68
#2009-12-25| .
#2009-12-28| 950.54
#2009-12-29| 956.98
#2009-12-30| 947.16
#2009-12-31| 955.03
#2010-01-01| .
#2010-01-04| 980.80
#2010-01-05| 981.88
#2010-01-06| 988.56
#2010-01-07| 983.19
#2010-01-08| 988.09
#2010-01-11| 999.59
#2010-01-12| 978.64
#2010-01-13| 980.90
#2010-01-14| 990.41
#2010-01-15| 970.14
#2010-01-18| .
#2010-01-19| 986.25
#2010-01-20| 946.47
#2010-01-21| 915.84
#2010-01-22| 912.95
#2010-01-25| 905.92
#2010-01-26| 895.16
#2010-01-27| 888.38
#2010-01-28| 867.97
#2010-01-29| 876.27
#2010-02-01| 883.75
#2010-02-02| 904.93
#2010-02-03| 896.32
#2010-02-04| 853.83
#2010-02-05| 830.06
#2010-02-08| 843.41
#2010-02-09| 856.17
#2010-02-10| 847.17
#2010-02-11| 853.21
#2010-02-12| 851.76
#2010-02-15| .
#2010-02-16| 883.19
#2010-02-17| 890.65
#2010-02-18| 895.74
#2010-02-19| 886.42
#2010-02-22| 889.67
#2010-02-23| 873.04
#2010-02-24| 870.19
#2010-02-25| 846.70
#2010-02-26| 867.01
#2010-03-01| 876.30
#2010-03-02| 891.95
#2010-03-03| 916.81
#2010-03-04| 907.73
#2010-03-05| 930.11
#2010-03-08| 931.25
#2010-03-09| 925.49
#2010-03-10| 939.01
#2010-03-11| 930.90
#2010-03-12| 942.84
#2010-03-15| 923.82
#2010-03-16| 941.60
#2010-03-17| 954.60
#2010-03-18| 943.81
#2010-03-19| 926.75
#2010-03-22| 931.49
#2010-03-23| 939.29
#2010-03-24| 929.73
#2010-03-25| 938.27
#2010-03-26| 938.73
#2010-03-29| 953.37
#2010-03-30| 953.55
#2010-03-31| 963.48
#2010-04-01| 986.46
#2010-04-02| .
#2010-04-05| 985.74
#2010-04-06| 988.51
#2010-04-07| 978.08
#2010-04-08| 967.44
#2010-04-09| 986.58
#2010-04-12| 990.01
#2010-04-13| 976.66
#2010-04-14| 992.90
#2010-04-15| 991.76
#2010-04-16| 963.25
#2010-04-19| 949.84
#2010-04-20| 960.59
#2010-04-21| 947.72
#2010-04-22| 932.72
#2010-04-23| 952.96
#2010-04-26| 970.97
#2010-04-27| 938.64
#2010-04-28| 920.33
#2010-04-29| 932.71
#2010-04-30| 916.95
#2010-05-03| 911.38
#2010-05-04| 860.16
#2010-05-05| 846.08
#2010-05-06| 832.51
#2010-05-07| 805.06
#2010-05-10| 869.05
#2010-05-11| 854.44
#2010-05-12| 867.40
#2010-05-13| 870.75
#2010-05-14| 827.08
#2010-05-17| 819.44
#2010-05-18| 831.22
#2010-05-19| 790.58
#2010-05-20| 761.47
#2010-05-21| 780.06
#2010-05-24| 777.03
#2010-05-25| 747.81
#2010-05-26| 782.57
#2010-05-27| 809.73
#2010-05-28| 806.87
#2010-05-31| .
#2010-06-01| 808.93
#2010-06-02| 800.72
#2010-06-03| 806.89
#2010-06-04| 781.32
#2010-06-07| 766.31
#2010-06-08| 766.20
#2010-06-09| 792.05
#2010-06-10| 812.29
#2010-06-11| 807.81
#2010-06-14| 837.54
#2010-06-15| 842.18
#2010-06-16| 845.01
#2010-06-17| 846.15
#2010-06-18| 849.32
#2010-06-21| 872.98
#2010-06-22| 859.81
#2010-06-23| 848.07
#2010-06-24| 836.95
#2010-06-25| 824.93
#2010-06-28| 842.42
#2010-06-29| 796.70
#2010-06-30| 789.28
#2010-07-01| 776.02
#2010-07-02| 787.71
#2010-07-05| .
#2010-07-06| 808.19
#2010-07-07| 808.35
#2010-07-08| 819.34
#2010-07-09| 829.46
#2010-07-12| 823.13
#2010-07-13| 842.86
#2010-07-14| 844.00
#2010-07-15| 840.60
#2010-07-16| 832.08
#2010-07-19| 826.90
#2010-07-20| 832.35
#2010-07-21| 845.47
#2010-07-22| 867.52
#2010-07-23| 873.70
#2010-07-26| 881.53
#2010-07-27| 881.13
#2010-07-28| 880.04
#2010-07-29| 878.84
#2010-07-30| 874.57
#2010-08-02| 917.59
#2010-08-03| 916.72
#2010-08-04| 915.14
#2010-08-05| 919.25
#2010-08-06| 923.09
#2010-08-09| 928.11
#2010-08-10| 902.82
#2010-08-11| 871.01
#2010-08-12| 869.02
#2010-08-13| 863.41
#2010-08-16| 872.27
#2010-08-17| 888.60
#2010-08-18| 881.58
#2010-08-19| 867.50
#2010-08-20| 848.41
#2010-08-23| 849.08
#2010-08-24| 830.62
#2010-08-25| 815.89
#2010-08-26| 836.47
#2010-08-27| 838.06
#2010-08-30| 837.09
#2010-08-31| 843.42
#2010-09-01| 879.91
#2010-09-02| 881.64
#2010-09-03| 891.70
#2010-09-06| .
#2010-09-07| 877.77
#2010-09-08| 891.43
#2010-09-09| 900.78
#2010-09-10| 900.97
#2010-09-13| 921.82
#2010-09-14| 931.22
#2010-09-15| 929.59
#2010-09-16| 929.31
#2010-09-17| 926.79
#2010-09-20| 939.92
#2010-09-21| 935.48
#2010-09-22| 952.33
#2010-09-23| 949.19
#2010-09-24| 967.80
#2010-09-27| 965.34
#2010-09-28| 973.17
#2010-09-29| 971.05
#2010-09-30| 966.94
#2010-10-01| 979.31
#2010-10-04| 966.95
#2010-10-05| 996.70
#2010-10-06|1018.47
#2010-10-07|1011.07
#2010-10-08|1025.24
#2010-10-11|1023.07
#2010-10-12|1013.06
#2010-10-13|1047.05
#2010-10-14|1063.31
#2010-10-15|1057.90
#2010-10-18|1050.60
#2010-10-19|1019.72
#2010-10-20|1044.75
#2010-10-21|1054.70
#2010-10-22|1044.23
#2010-10-25|1062.80
#2010-10-26|1050.75
#2010-10-27|1028.60
#2010-10-28|1039.90
#2010-10-29|1037.28
#2010-11-01|1045.12
#2010-11-02|1062.83
#2010-11-03|1060.84
#2010-11-04|1110.66
#2010-11-05|1115.41
#2010-11-08|1104.77
#2010-11-09|1124.89
#2010-11-10|1094.16
#2010-11-11|1101.74
#2010-11-12|1087.41
#2010-11-15|1090.26
#2010-11-16|1046.96
#2010-11-17|1052.68
#2010-11-18|1077.42
#2010-11-19|1076.22
#2010-11-22|1067.62
#2010-11-23|1040.50
#2010-11-24|1057.05
#2010-11-25| .
#2010-11-26|1045.90
#2010-11-29|1016.68
#2010-11-30|1019.29
#2010-12-01|1049.14
#2010-12-02|1079.39
#2010-12-03|1097.52
#2010-12-06|1104.35
#2010-12-07|1121.71
#2010-12-08|1103.52
#2010-12-09|1099.09
#2010-12-10|1104.63
#2010-12-13|1124.66
#2010-12-14|1122.79
#2010-12-15|1120.85
#2010-12-16|1112.69
#2010-12-17|1107.69
#2010-12-20|1110.80
#2010-12-21|1131.31
#2010-12-22|1131.05
#2010-12-23|1126.81
#2010-12-24| .
#2010-12-27|1127.63
#2010-12-28|1127.78
#2010-12-29|1140.37
#2010-12-30|1139.85
#2010-12-31|1144.78
#2011-01-03|1142.74
#2011-01-04|1138.04
#2011-01-05|1116.92
#2011-01-06|1111.33
#2011-01-07|1105.22
#2011-01-10|1091.25
#2011-01-11|1106.92
#2011-01-12|1138.12
#2011-01-13|1144.45
#2011-01-14|1132.69
#2011-01-17| .
#2011-01-18|1144.50
#2011-01-19|1131.45
#2011-01-20|1094.09
#2011-01-21|1111.40
#2011-01-24|1118.60
#2011-01-25|1106.43
#2011-01-26|1125.98
#2011-01-27|1128.17
#2011-01-28|1099.86
#2011-01-31|1106.72
#2011-02-01|1135.24
#2011-02-02|1151.37
#2011-02-03|1137.31
#2011-02-04|1137.43
#2011-02-07|1151.29
#2011-02-08|1160.18
#2011-02-09|1153.03
#2011-02-10|1140.17
#2011-02-11|1146.74
#2011-02-14|1156.02
#2011-02-15|1154.45
#2011-02-16|1147.48
#2011-02-17|1150.02
#2011-02-18|1150.84
#2011-02-21| .
#2011-02-22|1137.61
#2011-02-23|1118.16
#2011-02-24|1115.85
#2011-02-25|1130.07
#2011-02-28|1153.25
#2011-03-01|1151.45
#2011-03-02|1154.96
#2011-03-03|1171.89
#2011-03-04|1167.98
#2011-03-07|1161.50
#2011-03-08|1143.56
#2011-03-09|1137.40
#2011-03-10|1099.94
#2011-03-11|1097.23
#2011-03-14|1099.99
#2011-03-15|1070.54
#2011-03-16|1055.89
#2011-03-17|1084.84
#2011-03-18|1098.50
#2011-03-21|1116.23
#2011-03-22|1114.05
#2011-03-23|1120.92
#2011-03-24|1144.94
#2011-03-25|1143.48
#2011-03-28|1138.22
#2011-03-29|1147.81
#2011-03-30|1160.79
#2011-03-31|1166.67
#2011-04-01|1184.28
#2011-04-04|1201.20
#2011-04-05|1199.08
#2011-04-06|1215.75
#2011-04-07|1202.23
#2011-04-08|1227.92
#2011-04-11|1231.37
#2011-04-12|1198.36
#2011-04-13|1204.62
#2011-04-14|1195.54
#2011-04-15|1194.90
#2011-04-18|1153.95
#2011-04-19|1170.12
#2011-04-20|1217.95
#2011-04-21|1235.04
#2011-04-22| .
#2011-04-25|1231.23
#2011-04-26|1236.90
#2011-04-27|1233.62
#2011-04-28|1251.77
#2011-04-29|1261.66
#2011-05-02|1264.47
#2011-05-03|1240.98
#2011-05-04|1210.77
#2011-05-05|1184.74
#2011-05-06|1202.10
#2011-05-09|1176.34
#2011-05-10|1199.85
#2011-05-11|1180.20
#2011-05-12|1153.49
#2011-05-13|1149.51
#2011-05-16|1159.60
#2011-05-17|1133.41
#2011-05-18|1149.93
#2011-05-19|1152.92
#2011-05-20|1141.29
#2011-05-23|1109.83
#2011-05-24|1129.97
#2011-05-25|1131.62
#2011-05-26|1134.06
#2011-05-27|1160.88
#2011-05-30| .
#2011-05-31|1185.46
#2011-06-01|1179.68
#2011-06-02|1155.88
#2011-06-03|1158.17
#2011-06-06|1162.82
#2011-06-07|1171.82
#2011-06-08|1150.99
#2011-06-09|1162.85
#2011-06-10|1135.64
#2011-06-13|1138.11
#2011-06-14|1154.28
#2011-06-15|1128.96
#2011-06-16|1112.02
#2011-06-17|1119.82
#2011-06-20|1115.53
#2011-06-21|1143.37
#2011-06-22|1149.31
#2011-06-23|1102.15
#2011-06-24|1109.88
#2011-06-27|1113.34
#2011-06-28|1132.67
#2011-06-29|1159.48
#2011-06-30|1178.45
#2011-07-01|1183.34
#2011-07-04| .
#2011-07-05|1186.69
#2011-07-06|1180.57
#2011-07-07|1199.28
#2011-07-08|1180.26
#2011-07-11|1145.51
#2011-07-12|1137.55
#2011-07-13|1166.42
#2011-07-14|1155.98
#2011-07-15|1150.92
#2011-07-18|1128.21
#2011-07-19|1148.13
#2011-07-20|1152.49
#2011-07-21|1169.16
#2011-07-22|1172.50
#2011-07-25|1174.73
#2011-07-26|1180.93
#2011-07-27|1164.02
#2011-07-28|1143.93
#2011-07-29|1142.11
#2011-08-01|1118.26
#2011-08-02|1093.50
#2011-08-03|1070.10
#2011-08-04|1013.00
#2011-08-05| 987.63
#2011-08-08| 934.41
#2011-08-09| 948.58
#2011-08-10| 922.13
#2011-08-11| 957.59
#2011-08-12| 980.78
#2011-08-15|1001.73
#2011-08-16| 994.75
#2011-08-17|1001.00
#2011-08-18| 938.28
#2011-08-19| 926.71
#2011-08-22| 924.91
#2011-08-23| 928.85
#2011-08-24| 947.25
#2011-08-25| 932.90
#2011-08-26| 933.92
#2011-08-29| 960.40
#2011-08-30| 970.61
#2011-08-31|1002.54
#2011-09-01| 988.10
#2011-09-02| 960.84
#2011-09-05| .
#2011-09-06| 907.06
#2011-09-07| 937.23
#2011-09-08| 944.91
#2011-09-09| 901.79
#2011-09-12| 878.21
#2011-09-13| 887.62
#2011-09-14| 896.13
#2011-09-15| 921.74
#2011-09-16| 920.19
#2011-09-19| 881.48
#2011-09-20| 902.36
#2011-09-21| 876.68
#2011-09-22| 805.47
#2011-09-23| 802.59
#2011-09-26| 807.05
#2011-09-27| 861.52
#2011-09-28| 841.25
#2011-09-29| 835.97
#2011-09-30| 808.86
#2011-10-03| 786.64
#2011-10-04| 758.69
#2011-10-05| 792.90
#2011-10-06| 831.68
#2011-10-07| 844.27
#2011-10-10| 874.80
#2011-10-11| 873.25
#2011-10-12| 903.25
#2011-10-13| 883.69
#2011-10-14| 903.50
#2011-10-17| 886.35
#2011-10-18| 874.66
#2011-10-19| 879.43
#2011-10-20| 851.69
#2011-10-21| 891.71
#2011-10-24| 921.44
#2011-10-25| 916.03
#2011-10-26| 908.65
#2011-10-27| 979.18
#2011-10-28| 988.53
#2011-10-31| 940.53
#2011-11-01| 888.10
#2011-11-02| 916.08
#2011-11-03| 936.00
#2011-11-04| 927.04
#2011-11-07| 927.09
#2011-11-08| 939.59
#2011-11-09| 907.93
#2011-11-10| 901.43
#2011-11-11| 930.85
#2011-11-14| 912.51
#2011-11-15| 902.53
#2011-11-16| 899.35
#2011-11-17| 881.91
#2011-11-18| 866.27
#2011-11-21| 822.97
#2011-11-22| 822.11
#2011-11-23| 805.09
#2011-11-24| .
#2011-11-25| 808.02
#2011-11-28| 844.72
#2011-11-29| 848.74
#2011-11-30| 903.57
#2011-12-01| 892.21
#2011-12-02| 900.22
#2011-12-05| 911.15
#2011-12-06| 897.85
#2011-12-07| 895.70
#2011-12-08| 871.94
#2011-12-09| 881.43
#2011-12-12| 845.87
#2011-12-13| 844.32
#2011-12-14| 813.50
#2011-12-15| 822.07
#2011-12-16| 829.25
#2011-12-19| 821.76
#2011-12-20| 850.66
#2011-12-21| 844.72
#2011-12-22| 855.71
#2011-12-23| 859.33
#2011-12-26| .
#2011-12-27| 863.08
#2011-12-28| 843.76
#2011-12-29| 849.60
#2011-12-30| 861.76
#2012-01-02| .
#2012-01-03| 905.96
#2012-01-04| 896.86
#2012-01-05| 883.88
#2012-01-06| 879.36
#2012-01-09| 875.85
#2012-01-10| 905.65
#2012-01-11| 898.74
#2012-01-12| 912.76
#2012-01-13| 902.38
#2012-01-16| .
#2012-01-17| 929.34
#2012-01-18| 937.90
#2012-01-19| 948.51
#2012-01-20| 943.72
#2012-01-23| 958.85
#2012-01-24| 949.43
#2012-01-25| 943.90
#2012-01-26| 982.66
#2012-01-27| 972.39
#2012-01-30| 958.42
#2012-01-31| 959.65
#2012-02-01| 990.90
#2012-02-02|1003.60
#2012-02-03|1013.78
#2012-02-06|1007.08
#2012-02-07|1006.25
#2012-02-08|1003.84
#2012-02-09|1009.91
#2012-02-10| 982.74
#2012-02-13| 995.31
#2012-02-14| 981.97
#2012-02-15| 979.25
#2012-02-16| 974.86
#2012-02-17| 988.28
#2012-02-20| .
#2012-02-21|1008.58
#2012-02-22| 999.55
#2012-02-23|1005.85
#2012-02-24|1018.82
#2012-02-27|1014.38
#2012-02-28|1023.09
#2012-02-29|1011.73
#2012-03-01|1016.09
#2012-03-02|1002.52
#2012-03-05| 982.99
#2012-03-06| 943.48
#2012-03-07| 950.52
#2012-03-08| 978.96
#2012-03-09| 978.35
#2012-03-12| 974.72
#2012-03-13| 990.19
#2012-03-14| 976.27
#2012-03-15| 985.61
#2012-03-16| 996.47
#2012-03-19| 999.69
#2012-03-20| 977.67
#2012-03-21| 976.00
#2012-03-22| 956.01
#2012-03-23| 965.29
#2012-03-26| 978.61
#2012-03-27| 978.52
#2012-03-28| 954.44
#2012-03-29| 948.48
#2012-03-30| 964.80
#2012-04-02| 982.37
#2012-04-03| 976.93
#2012-04-04| 934.35
#2012-04-05| 940.16
#2012-04-06| .
#2012-04-09| 939.58
#2012-04-10| 912.05
#2012-04-11| 924.70
#2012-04-12| 948.51
#2012-04-13| 928.61
#2012-04-16| 930.85
#2012-04-17| 956.42
#2012-04-18| 952.26
#2012-04-19| 952.12
#2012-04-20| 964.65
#2012-04-23| 927.87
#2012-04-24| 940.09
#2012-04-25| 957.80
#2012-04-26| 963.71
#2012-04-27| 977.12
#2012-04-30| 960.48
#2012-05-01| 967.25
#2012-05-02| 955.75
#2012-05-03| 950.47
#2012-05-04| 919.99
#2012-05-07| 917.31
#2012-05-08| 891.50
#2012-05-09| 892.26
#2012-05-10| 899.29
#2012-05-11| 896.72
#2012-05-14| 867.89
#2012-05-15| 853.25
#2012-05-16| 848.05
#2012-05-17| 835.07
#2012-05-18| 827.14
#2012-05-21| 838.87
#2012-05-22| 856.24
#2012-05-23| 818.37
#2012-05-24| 827.83
#2012-05-25| 819.47
#2012-05-28| .
#2012-05-29| 844.38
#2012-05-30| 814.99
#2012-05-31| 808.08
#2012-06-01| 791.41
#2012-06-04| 792.70
#2012-06-05| 792.96
#2012-06-06| 822.74
#2012-06-07| 841.78
#2012-06-08| 822.60
#2012-06-11| 827.06
#2012-06-12| 831.14
#2012-06-13| 834.12
#2012-06-14| 829.02
#2012-06-15| 843.09
#2012-06-18| 844.99
#2012-06-19| 866.27
#2012-06-20| 870.36
#2012-06-21| 848.85
#2012-06-22| 824.46
#2012-06-25| 807.36
#2012-06-26| 812.04
#2012-06-27| 814.68
#2012-06-28| 806.00
#2012-06-29| 850.04
#2012-07-02| 852.03
#2012-07-03| 869.51
#2012-07-04| .
#2012-07-05| 857.75
#2012-07-06| 841.26
#2012-07-09| 831.92
#2012-07-10| 834.37
#2012-07-11| 832.26
#2012-07-12| 813.94
#2012-07-13| 836.54
#2012-07-16| 835.16
#2012-07-17| 831.84
#2012-07-18| 844.99
#2012-07-19| 857.72
#2012-07-20| 840.38
#2012-07-23| 811.04
#2012-07-24| 807.48
#2012-07-25| 810.45
#2012-07-26| 841.24
#2012-07-27| 859.21
#2012-07-30| 864.38
#2012-07-31| 861.71
#2012-08-01| 863.77
#2012-08-02| 838.53
#2012-08-03| 872.83
#2012-08-06| 882.47
#2012-08-07| 893.08
#2012-08-08| 895.26
#2012-08-09| 897.59
#2012-08-10| 896.93
#2012-08-13| 891.90
#2012-08-14| 895.26
#2012-08-15| 883.41
#2012-08-16| 894.00
#2012-08-17| 891.06
#2012-08-20| 887.26
#2012-08-21| 907.67
#2012-08-22| 892.27
#2012-08-23| 898.79
#2012-08-24| 891.52
#2012-08-27| 894.72
#2012-08-28| 890.26
#2012-08-29| 881.79
#2012-08-30| 861.64
#2012-08-31| 873.78
#2012-09-03| .
#2012-09-04| 869.15
#2012-09-05| 872.04
#2012-09-06| 904.47
#2012-09-07| 930.95
#2012-09-10| 932.40
#2012-09-11| 938.05
#2012-09-12| 937.45
#2012-09-13| 936.04
#2012-09-14| 987.13
#2012-09-17| 982.51
#2012-09-18| 972.76
#2012-09-19| 976.24
#2012-09-20| 962.90
#2012-09-21| 966.28
#2012-09-24| 953.24
#2012-09-25| 957.51
#2012-09-26| 929.41
#2012-09-27| 939.86
#2012-09-28| 934.06
#2012-10-01| 954.33
#2012-10-02| 946.21
#2012-10-03| 938.15
#2012-10-04| 937.69
#2012-10-05| 952.93
#2012-10-08| 936.59
#2012-10-09| 933.13
#2012-10-10| 927.33
#2012-10-11| 941.50
#2012-10-12| 933.70
#2012-10-15| 928.30
#2012-10-16| 949.12
#2012-10-17| 969.66
#2012-10-18| 970.77
#2012-10-19| 957.08
#2012-10-22| 954.84
#2012-10-23| 924.11
#2012-10-24| 932.04
#2012-10-25| 934.16
#2012-10-26| 936.46
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 939.31
#2012-11-01| 949.64
#2012-11-02| 946.71
#2012-11-05| 936.02
#2012-11-06| 943.61
#2012-11-07| 926.34
#2012-11-08| 921.14
#2012-11-09| 917.68
#2012-11-12| 914.42
#2012-11-13| 914.13
#2012-11-14| 901.01
#2012-11-15| 894.84
#2012-11-16| 882.12
#2012-11-19| 910.99
#2012-11-20| 916.16
#2012-11-21| 913.60
#2012-11-22| .
#2012-11-23| 938.09
#2012-11-26| 937.05
#2012-11-27| 936.23
#2012-11-28| 932.39
#2012-11-29| 952.50
#2012-11-30| 951.88
#2012-12-03| 961.15
#2012-12-04| 961.47
#2012-12-05| 967.64
#2012-12-06| 980.43
#2012-12-07| 977.86
#2012-12-10| 980.10
#2012-12-11| 990.64
#2012-12-12|1002.39
#2012-12-13|1007.41
#2012-12-14|1012.88
#2012-12-17|1021.80
#2012-12-18|1034.42
#2012-12-19|1037.80
#2012-12-20|1035.66
#2012-12-21|1024.85
#2012-12-24|1025.24
#2012-12-25|1025.33
#2012-12-26|1027.01
#2012-12-27|1033.27
#2012-12-28|1028.18
#2012-12-31|1027.49
#2013-01-01|1027.80
#2013-01-02|1058.04
#2013-01-03|1047.20
#2013-01-04|1038.02
#2013-01-07|1033.51
#2013-01-08|1027.14
#2013-01-09|1029.39
#2013-01-10|1036.02
#2013-01-11|1036.48
#2013-01-14|1036.71
#2013-01-15|1032.63
#2013-01-16|1027.32
#2013-01-17|1033.07
#2013-01-18|1027.84
#2013-01-21|1037.20
#2013-01-22|1033.46
#2013-01-23|1033.72
#2013-01-24|1042.56
#2013-01-25|1051.56
#2013-01-28|1042.77
#2013-01-29|1049.50
#2013-01-30|1046.47
#2013-01-31|1044.87
#2013-02-01|1067.00
#2013-02-04|1041.71
#2013-02-05|1040.76
#2013-02-06|1035.70
#2013-02-07|1028.64
#2013-02-08|1035.25
#2013-02-11|1028.08
#2013-02-12|1030.89
#2013-02-13|1042.30
#2013-02-14|1030.82
#2013-02-15|1026.71
#2013-02-18|1020.45
#2013-02-19|1033.03
#2013-02-20|1021.03
#2013-02-21| 990.65
#2013-02-22| 996.98
#2013-02-25|1005.79
#2013-02-26| 985.85
#2013-02-27| 994.95
#2013-02-28| 998.84
#2013-03-01| 978.98
#2013-03-04| 970.87
#2013-03-05| 995.13
#2013-03-06| 988.18
#2013-03-07| 993.31
#2013-03-08| 987.90
#2013-03-11| 991.48
#2013-03-12| 993.75
#2013-03-13| 986.31
#2013-03-14| 993.55
#2013-03-15| 997.28
#2013-03-18| 985.54
#2013-03-19| 966.22
#2013-03-20| 971.63
#2013-03-21| 961.29
#2013-03-22| 958.45
#2013-03-25| 945.10
#2013-03-26| 948.64
#2013-03-27| 938.96
#2013-03-28| 944.01
#2013-03-29| 944.11
#2013-04-01| 944.92
#2013-04-02| 948.09
#2013-04-03| 938.39
#2013-04-04| 932.31
#2013-04-05| 926.49
#2013-04-08| 928.33
#2013-04-09| 943.16
#2013-04-10| 955.42
#2013-04-11| 957.85
#2013-04-12| 940.82
#2013-04-15| 919.37
#2013-04-16| 922.42
#2013-04-17| 893.24
#2013-04-18| 898.01
#2013-04-19| 904.17
#2013-04-22| 897.90
#2013-04-23| 910.87
#2013-04-24| 923.12
#2013-04-25| 937.35
#2013-04-26| 936.87
#2013-04-29| 939.17
#2013-04-30| 938.53
#2013-05-01| 937.47
#2013-05-02| 933.03
#2013-05-03| 954.53
#2013-05-06| 951.47
#2013-05-07| 959.13
#2013-05-08| 970.75
#2013-05-09| 967.33
#2013-05-10| 952.93
#2013-05-13| 951.11
#2013-05-14| 947.45
#2013-05-15| 936.00
#2013-05-16| 937.99
#2013-05-17| 934.44
#2013-05-20| 933.70
#2013-05-21| 944.77
#2013-05-22| 948.95
#2013-05-23| 929.61
#2013-05-24| 929.59
#2013-05-27| 932.47
#2013-05-28| 935.12
#2013-05-29| 932.56
#2013-05-30| 944.33
#2013-05-31| 931.56
#2013-06-03| 935.04
#2013-06-04| 934.62
#2013-06-05| 919.62
#2013-06-06| 915.46
#2013-06-07| 929.49
#2013-06-10| 925.33
#2013-06-11| 915.66
#2013-06-12| 917.18
#2013-06-13| 916.79
#2013-06-14| 926.33
#2013-06-17| 930.25
#2013-06-18| 932.58
#2013-06-19| 929.77
#2013-06-20| 880.35
#2013-06-21| 867.61
#2013-06-24| 845.70
#2013-06-25| 855.91
#2013-06-26| 856.06
#2013-06-27| 858.30
#2013-06-28| 857.00
#2013-07-01| 867.55
#2013-07-02| 863.80
#2013-07-03| 851.25
#2013-07-04| 865.18
#2013-07-05| 835.28
#2013-07-08| 850.35
#2013-07-09| 859.18
#2013-07-10| 860.30
#2013-07-11| 891.94
#2013-07-12| 889.92
#2013-07-15| 890.79
#2013-07-16| 895.81
#2013-07-17| 902.77
#2013-07-18| 906.30
#2013-07-19| 907.28
#2013-07-22| 911.99
#2013-07-23| 919.15
#2013-07-24| 919.01
#2013-07-25| 903.73
#2013-07-26| 903.87
#2013-07-29| 907.63
#2013-07-30| 905.63
#2013-07-31| 904.45
#2013-08-01| 917.55
#2013-08-02| 921.63
#2013-08-05| 918.74
#2013-08-06| 908.98
#2013-08-07| 904.37
#2013-08-08| 920.02
#2013-08-09| 934.85
#2013-08-12| 939.71
#2013-08-13| 948.58
#2013-08-14| 950.78
#2013-08-15| 941.02
#2013-08-16| 954.05
#2013-08-19| 948.78
#2013-08-20| 946.23
#2013-08-21| 939.74
#2013-08-22| 950.25
#2013-08-23| 959.57
#2013-08-26| 958.34
#2013-08-27| 942.45
#2013-08-28| 929.39
#2013-08-29| 921.48
#2013-08-30| 911.84
#2013-09-02| 932.37
#2013-09-03| 930.26
#2013-09-04| 936.12
#2013-09-05| 931.54
#2013-09-06| 937.23
#2013-09-09| 945.21
#2013-09-10| 965.41
#2013-09-11| 969.48
#2013-09-12| 967.16
#2013-09-13| 960.70
#2013-09-16| 979.20
#2013-09-17| 972.86
#2013-09-18| 974.22
#2013-09-19| 998.62
#2013-09-20| 987.43
#2013-09-23| 984.25
#2013-09-24| 980.55
#2013-09-25| 985.19
#2013-09-26| 983.59
#2013-09-27| 979.44
#2013-09-30| 972.17
#2013-10-01| 970.17
#2013-10-02| 971.57
#2013-10-03| 966.00
#2013-10-04| 963.48
#2013-10-07| 957.25
#2013-10-08| 951.69
#2013-10-09| 937.55
#2013-10-10| 953.37
#2013-10-11| 963.60
#2013-10-14| 967.50
#2013-10-15| 975.61
#2013-10-16| 977.29
#2013-10-17| 988.88
#2013-10-18| 997.84
#2013-10-21|1000.27
#2013-10-22|1016.42
#2013-10-23|1012.48
#2013-10-24|1014.29
#2013-10-25|1017.36
#2013-10-28|1017.48
#2013-10-29|1016.60
#2013-10-30|1018.23
#2013-10-31|1002.52
#2013-11-01| 990.05
#2013-11-04|1003.37
#2013-11-05|1007.89
#2013-11-06|1013.95
#2013-11-07|1003.62
#2013-11-08| 998.64
#2013-11-11|1001.15
#2013-11-12| 995.67
#2013-11-13| 985.02
#2013-11-14| 999.45
#2013-11-15|1005.56
#2013-11-18|1010.92
#2013-11-19|1005.51
#2013-11-20|1004.90
#2013-11-21| 997.35
#2013-11-22| 995.74
#2013-11-25| 996.09
#2013-11-26| 990.31
#2013-11-27| 997.40
#2013-11-28|1009.82
#2013-11-29|1013.09
#2013-12-02|1003.98
#2013-12-03| 989.65
#2013-12-04| 983.29
#2013-12-05| 984.76
#2013-12-06| 993.59
#2013-12-09| 997.26
#2013-12-10| 993.47
#2013-12-11| 986.44
#2013-12-12| 973.34
#2013-12-13| 972.32
#2013-12-16| 986.23
#2013-12-17| 981.23
#2013-12-18| 990.91
#2013-12-19| 993.86
#2013-12-20| 997.95
#2013-12-23|1009.45
#2013-12-24|1008.92
#2013-12-25|1008.82
#2013-12-26|1010.52
#2013-12-27|1031.74
#2013-12-30|1034.19
#2013-12-31|1033.14
#2014-01-01|1033.22
#2014-01-02|1014.76
#2014-01-03|1016.91
#2014-01-06|1007.62
#2014-01-07|1007.11
#2014-01-08|1004.53
#2014-01-09| 988.21
#2014-01-10|1000.00
#2014-01-13|1001.58
#2014-01-14|1003.13
#2014-01-15|1010.61
#2014-01-16|1022.74
#2014-01-17|1030.72
#2014-01-20|1031.70
#2014-01-21|1025.22
#2014-01-22|1029.14
#2014-01-23|1028.87
#2014-01-24|1001.21
#2014-01-27| 992.11
#2014-01-28|1001.65
#2014-01-29|1001.72
#2014-01-30| 997.41
#2014-01-31| 988.86
#2014-02-03| 978.17
#2014-02-04| 972.79
#2014-02-05| 974.98
#2014-02-06| 993.37
#2014-02-07|1004.31
#2014-02-10|1009.04
#2014-02-11|1033.34
#2014-02-12|1038.05
#2014-02-13|1043.67
#2014-02-14|1057.17
#2014-02-17|1062.75
#2014-02-18|1066.20
#2014-02-19|1070.89
#2014-02-20|1059.11
#2014-02-21|1062.84
#2014-02-24|1061.67
#2014-02-25|1055.42
#2014-02-26|1045.98
#2014-02-27|1045.85
#2014-02-28|1061.77
#2014-03-03|1032.64
#2014-03-04|1050.51
#2014-03-05|1045.58
#2014-03-06|1057.19
#2014-03-07|1035.92
#2014-03-10|1024.54
#2014-03-11|1021.80
#2014-03-12|1014.63
#2014-03-13|1000.24
#2014-03-14|1000.60
#2014-03-17|1014.94
#2014-03-18|1015.98
#2014-03-19|1008.75
#2014-03-20|1000.60
#2014-03-21|1010.67
#2014-03-24| 997.87
#2014-03-25|1017.22
#2014-03-26|1024.46
#2014-03-27|1021.69
#2014-03-28|1033.00
#2014-03-31|1036.55
#2014-04-01|1039.34
#2014-04-02|1041.93
#2014-04-03|1035.01
#2014-04-04|1045.36
#2014-04-07|1034.43
#2014-04-08|1044.47
#2014-04-09|1041.99
#2014-04-10|1044.64
#2014-04-11|1028.96
#2014-04-14|1034.13
#2014-04-15|1016.69
#2014-04-16|1027.69
#2014-04-17|1033.56
#2014-04-18|1032.22
#2014-04-21|1031.88
#2014-04-22|1045.48
#2014-04-23|1044.89
#2014-04-24|1049.23
#2014-04-25|1043.07
#2014-04-28|1044.34
#2014-04-29|1055.15
#2014-04-30|1061.29
#2014-05-01|1059.08
#2014-05-02|1061.94
#2014-05-05|1056.57
#2014-05-06|1055.20
#2014-05-07|1061.26
#2014-05-08|1065.62
#2014-05-09|1055.01
#2014-05-12|1073.57
#2014-05-13|1072.41
#2014-05-14|1075.58
#2014-05-15|1070.60
#2014-05-16|1061.52
#2014-05-19|1063.44
#2014-05-20|1057.33
#2014-05-21|1057.40
#2014-05-22|1060.74
#2014-05-23|1064.30
#2014-05-26|1071.00
#2014-05-27|1067.62
#2014-05-28|1059.73
#2014-05-29|1063.02
#2014-05-30|1053.70
#2014-06-02|1058.22
#2014-06-03|1054.07
#2014-06-04|1056.93
#2014-06-05|1057.92
#2014-06-06|1066.49
#2014-06-09|1067.04
#2014-06-10|1061.33
#2014-06-11|1057.81
#2014-06-12|1052.57
#2014-06-13|1046.18
#2014-06-16|1047.59
#2014-06-17|1050.84
#2014-06-18|1056.08
#2014-06-19|1067.08
#2014-06-20|1065.40
#2014-06-23|1065.62
#2014-06-24|1067.34
#2014-06-25|1058.17
#2014-06-26|1053.26
#2014-06-27|1054.78
#2014-06-30|1060.70
#2014-07-01|1076.77
#2014-07-02|1079.39
#2014-07-03|1091.52
#2014-07-04|1089.38
#2014-07-07|1080.54
#2014-07-08|1071.45
#2014-07-09|1077.55
#2014-07-10|1058.06
#2014-07-11|1058.18
#2014-07-14|1071.11
#2014-07-15|1063.83
#2014-07-16|1079.85
#2014-07-17|1065.03
#2014-07-18|1063.79
#2014-07-21|1059.89
#2014-07-22|1071.70
#2014-07-23|1075.65
#2014-07-24|1078.57
#2014-07-25|1068.38
#2014-07-28|1068.71
#2014-07-29|1072.18
#2014-07-30|1062.36
#2014-07-31|1042.74
#2014-08-01|1025.54
#2014-08-04|1021.03
#2014-08-05|1022.22
#2014-08-06|1021.85
#2014-08-07|1012.03
#2014-08-08|1014.50
#2014-08-11|1034.60
#2014-08-12|1027.01
#2014-08-13|1028.65
#2014-08-14|1027.02
#2014-08-15|1019.73
#2014-08-18|1032.56
#2014-08-19|1028.03
#2014-08-20|1028.13
#2014-08-21|1030.17
#2014-08-22|1019.98
#2014-08-25|1029.39
#2014-08-26|1037.46
#2014-08-27|1037.12
#2014-08-28|1019.68
#2014-08-29|1023.18
#2014-09-01|1020.63
#2014-09-02|1021.51
#2014-09-03|1029.29
#2014-09-04|1024.54
#2014-09-05|1016.80
#2014-09-08|1011.51
#2014-09-09|1003.73
#2014-09-10|1000.38
#2014-09-11|1000.69
#2014-09-12| 998.57
#2014-09-15| 999.02
#2014-09-16| 994.42
#2014-09-17|1000.39
#2014-09-18|1011.78
#2014-09-19|1003.25
#2014-09-22| 987.17
#2014-09-23| 982.62
#2014-09-24| 988.79
#2014-09-25| 965.92
#2014-09-26| 959.94
#2014-09-29| 952.65
#2014-09-30| 955.56
#2014-10-01| 939.57
#2014-10-02| 923.86
#2014-10-03| 913.12
#2014-10-06| 926.73
#2014-10-07| 920.82
#2014-10-08| 911.16
#2014-10-09| 918.68
#2014-10-10| 890.68
#2014-10-13| 905.14
#2014-10-14| 909.19
#2014-10-15| 888.59
#2014-10-16| 896.77
#2014-10-17| 915.79
#2014-10-20| 906.18
#2014-10-21| 922.66
#2014-10-22| 917.71
#2014-10-23| 920.71
#2014-10-24| 910.93
#2014-10-27| 905.33
#2014-10-28| 924.34
#2014-10-29| 925.75
#2014-10-30| 916.12
#2014-10-31| 920.87
#2014-11-03| 914.77
#2014-11-04| 913.60
#2014-11-05| 919.30
#2014-11-06| 919.66
#2014-11-07| 919.56
#2014-11-10| 924.59
#2014-11-11| 922.66
#2014-11-12| 921.47
#2014-11-13| 923.00
#2014-11-14| 919.88
#2014-11-17| 924.93
#2014-11-18| 936.62
#2014-11-19| 932.44
#2014-11-20| 926.46
#2014-11-21| 949.93
#2014-11-24| 946.08
#2014-11-25| 948.48
#2014-11-26| 955.56
#2014-11-27| 951.64
#2014-11-28| 939.67
#2014-12-01| 936.51
#2014-12-02| 932.87
#2014-12-03| 936.01
#2014-12-04| 930.51
#2014-12-05| 929.46
#2014-12-08| 919.61
#2014-12-09| 911.82
#2014-12-10| 908.22
#2014-12-11| 897.96
#2014-12-12| 878.52
#2014-12-15| 852.37
#2014-12-16| 877.76
#2014-12-17| 876.78
#2014-12-18| 888.90
#2014-12-19| 893.74
#2014-12-22| 896.95
#2014-12-23| 897.42
#2014-12-24| 896.69
#2014-12-25| 896.41
#2014-12-26| 895.79
#2014-12-29| 900.86
#2014-12-30| 893.65
#2014-12-31| 891.10
#2015-01-01| 891.20
#2015-01-02| 880.32
#2015-01-05| 848.99
#2015-01-06| 852.09
#2015-01-07| 847.40
#2015-01-08| 876.41
#2015-01-09| 867.94
#2015-01-12| 868.35
#2015-01-13| 875.67
#2015-01-14| 852.77
#2015-01-15| 859.12
#2015-01-16| 868.03
#2015-01-19| 876.33
#2015-01-20| 881.16
#2015-01-21| 887.25
#2015-01-22| 890.07
#2015-01-23| 884.61
#2015-01-26| 892.03
#2015-01-27| 895.54
#2015-01-28| 899.52
#2015-01-29| 893.35
#2015-01-30| 893.95
#2015-02-02| 906.24
#2015-02-03| 925.87
#2015-02-04| 924.96
#2015-02-05| 931.43
#2015-02-06| 917.20
#2015-02-09| 917.41
#2015-02-10| 913.65
#2015-02-11| 911.34
#2015-02-12| 933.56
#2015-02-13| 951.66
#2015-02-16| 951.18
#2015-02-17| 945.82
#2015-02-18| 950.38
#2015-02-19| 949.35
#2015-02-20| 952.23
#2015-02-23| 948.61
#2015-02-24| 962.24
#2015-02-25| 963.58
#2015-02-26| 964.39
#2015-02-27| 963.15
#2015-03-02| 956.70
#2015-03-03| 948.87
#2015-03-04| 936.39
#2015-03-05| 941.11
#2015-03-06| 926.41
#2015-03-09| 929.50
#2015-03-10| 907.15
#2015-03-11| 912.25
#2015-03-12| 913.80
#2015-03-13| 901.23
#2015-03-16| 917.69
#2015-03-17| 914.98
#2015-03-18| 915.07
#2015-03-19| 916.69
#2015-03-20| 945.89
#2015-03-23| 952.45
#2015-03-24| 950.64
#2015-03-25| 950.62
#2015-03-26| 936.52
#2015-03-27| 929.54
#2015-03-30| 939.21
#2015-03-31| 921.11
#2015-04-01| 925.04
#2015-04-02| 927.11
#2015-04-03| 934.98
#2015-04-06| 939.15
#2015-04-07| 946.59
#2015-04-08| 938.67
#2015-04-09| 937.39
#2015-04-10| 944.01
#2015-04-13| 933.91
#2015-04-14| 947.30
#2015-04-15| 946.08
#2015-04-16| 939.79
#2015-04-17| 922.86
#2015-04-20| 936.09
#2015-04-21| 938.54
#2015-04-22| 934.63
#2015-04-23| 938.48
#2015-04-24| 950.87
#2015-04-27| 965.46
#2015-04-28| 962.30
#2015-04-29| 950.83
#2015-04-30| 948.94
#2015-05-01| 952.65
#2015-05-04| 957.37
#2015-05-05| 948.90
#2015-05-06| 955.79
#2015-05-07| 941.08
#2015-05-08| 971.06
#2015-05-11| 968.56
#2015-05-12| 965.44
#2015-05-13| 970.00
#2015-05-14| 978.65
#2015-05-15| 977.94
#2015-05-18| 974.36
#2015-05-19| 961.85
#2015-05-20| 963.32
#2015-05-21| 968.07
#2015-05-22| 958.69
#2015-05-25| 953.97
#2015-05-26| 934.53
#2015-05-27| 942.46
#2015-05-28| 936.92
#2015-05-29| 924.76
#2015-06-01| 917.68
#2015-06-02| 931.84
#2015-06-03| 942.49
#2015-06-04| 930.05
#2015-06-05| 907.96
#2015-06-08| 902.55
#2015-06-09| 905.79
#2015-06-10| 932.64
#2015-06-11| 928.73
#2015-06-12| 921.59
#2015-06-15| 907.04
#2015-06-16| 908.94
#2015-06-17| 904.88
#2015-06-18| 929.43
#2015-06-19| 920.77
#2015-06-22| 946.42
#2015-06-23| 938.33
#2015-06-24| 934.36
#2015-06-25| 928.97
#2015-06-26| 924.35
#2015-06-29| 902.72
#2015-06-30| 885.93
#2015-07-01| 891.08
#2015-07-02| 887.88
#2015-07-03| 884.16
#2015-07-06| 868.99
#2015-07-07| 835.86
#2015-07-08| 846.66
#2015-07-09| 862.89
#2015-07-10| 892.67
#2015-07-13| 898.72
#2015-07-14| 899.22
#2015-07-15| 900.05
#2015-07-16| 904.88
#2015-07-17| 899.39
#2015-07-20| 898.18
#2015-07-21| 896.74
#2015-07-22| 878.03
#2015-07-23| 875.37
#2015-07-24| 856.23
#2015-07-27| 848.34
#2015-07-28| 854.56
#2015-07-29| 866.08
#2015-07-30| 859.22
#2015-07-31| 871.41
#2015-08-03| 865.91
#2015-08-04| 868.79
#2015-08-05| 878.53
#2015-08-06| 873.45
#2015-08-07| 872.74
#2015-08-10| 883.98
#2015-08-11| 864.12
#2015-08-12| 852.26
#2015-08-13| 850.32
#2015-08-14| 847.89
#2015-08-17| 842.64
#2015-08-18| 838.86
#2015-08-19| 816.44
#2015-08-20| 817.22
#2015-08-21| 800.34
#2015-08-24| 769.21
#2015-08-25| 792.73
#2015-08-26| 767.92
#2015-08-27| 790.66
#2015-08-28| 796.46
#2015-08-31| 794.78
#2015-09-01| 771.52
#2015-09-02| 768.80
#2015-09-03| 784.53
#2015-09-04| 758.00
#2015-09-07| 768.39
#2015-09-08| 783.23
#2015-09-09| 791.80
#2015-09-10| 781.99
#2015-09-11| 779.76
#2015-09-14| 777.61
#2015-09-15| 780.46
#2015-09-16| 790.75
#2015-09-17| 783.79
#2015-09-18| 769.91
#2015-09-21| 764.42
#2015-09-22| 731.65
#2015-09-23| 733.16
#2015-09-24| 724.79
#2015-09-25| 733.87
#2015-09-28| 708.26
#2015-09-29| 712.77
#2015-09-30| 727.41
#2015-10-01| 725.16
#2015-10-02| 734.67
#2015-10-05| 755.00
#2015-10-06| 764.37
#2015-10-07| 775.86
#2015-10-08| 781.58
#2015-10-09| 801.09
#2015-10-12| 794.68
#2015-10-13| 783.98
#2015-10-14| 782.23
#2015-10-15| 788.68
#2015-10-16| 786.84
#2015-10-19| 779.36
#2015-10-20| 777.55
#2015-10-21| 778.26
#2015-10-22| 786.39
#2015-10-23| 797.64
#2015-10-26| 795.97
#2015-10-27| 780.18
#2015-10-28| 791.18
#2015-10-29| 782.21
#2015-10-30| 789.06
#2015-11-02| 793.54
#2015-11-03| 797.01
#2015-11-04| 792.78
#2015-11-05| 784.83
#2015-11-06| 774.11
#2015-11-09| 765.14
#2015-11-10| 759.52
#2015-11-11| 766.41
#2015-11-12| 750.81
#2015-11-13| 743.64
#2015-11-16| 744.74
#2015-11-17| 755.72
#2015-11-18| 753.38
#2015-11-19| 768.68
#2015-11-20| 766.78
#2015-11-23| 759.08
#2015-11-24| 750.97
#2015-11-25| 754.39
#2015-11-26| 764.92
#2015-11-27| 752.87
#2015-11-30| 754.56
#2015-12-01| 744.00
#2015-12-02| 734.60
#2015-12-03| 725.89
#2015-12-04| 721.80
#2015-12-07| 722.45
#2015-12-08| 701.96
#2015-12-09| 706.36
#2015-12-10| 707.21
#2015-12-11| 691.06
#2015-12-14| 679.97
#2015-12-15| 692.27
#2015-12-16| 695.98
#2015-12-17| 698.34
#2015-12-18| 691.93
#2015-12-21| 687.92
#2015-12-22| 693.67
#2015-12-23| 712.61
#2015-12-24| 717.06
#2015-12-25| 717.03
#2015-12-28| 712.78
#2015-12-29| 717.01
#2015-12-30| 708.77
#2015-12-31| 704.06
#2016-01-01| 704.06
#2016-01-04| 676.95
#2016-01-05| 675.36
#2016-01-06| 664.12
#2016-01-07| 648.95
#2016-01-08| 641.35
#2016-01-11| 631.84
#2016-01-12| 635.01
#2016-01-13| 639.47
#2016-01-14| 634.62
#2016-01-15| 618.29
#2016-01-18| 610.64
#2016-01-19| 619.52
#2016-01-20| 600.54
#2016-01-21| 616.35
#2016-01-22| 630.35
#2016-01-25| 626.52
#2016-01-26| 637.18
#2016-01-27| 637.39
#2016-01-28| 635.96
#2016-01-29| 636.34
#2016-02-01| 637.14
#2016-02-02| 622.74
#2016-02-03| 632.69
#2016-02-04| 654.80
#2016-02-05| 649.88
#2016-02-08| 636.92
#2016-02-09| 631.20
#2016-02-10| 630.76
#2016-02-11| 622.06
#2016-02-12| 638.58
#2016-02-15| 648.82
#2016-02-16| 641.63
#2016-02-17| 666.54
#2016-02-18| 667.03
#2016-02-19| 665.60
#2016-02-22| 680.55
#2016-02-23| 667.12
#2016-02-24| 644.59
#2016-02-25| 651.13
#2016-02-26| 659.33
#2016-02-29| 661.67
#2016-03-01| 673.03
#2016-03-02| 677.89
#2016-03-03| 687.77
#2016-03-04| 709.64
#2016-03-07| 716.13
#2016-03-08| 697.82
#2016-03-09| 699.61
#2016-03-10| 688.60
#2016-03-11| 708.08
#2016-03-14| 712.34
#2016-03-15| 699.11
#2016-03-16| 699.61
#2016-03-17| 727.31
#2016-03-18| 728.15
#2016-03-21| 729.40
#2016-03-22| 729.32
#2016-03-23| 721.68
#2016-03-24| 710.13
#2016-03-25| 710.11
#2016-03-28| 713.63
#2016-03-29| 708.24
#2016-03-30| 736.81
#2016-03-31| 733.33
#2016-04-01| 716.96
#2016-04-04| 722.08
#2016-04-05| 701.70
#2016-04-06| 703.63
#2016-04-07| 695.82
#2016-04-08| 710.16
#2016-04-11| 723.91
#2016-04-12| 732.52
#2016-04-13| 755.75
#2016-04-14| 756.18
#2016-04-15| 755.48
#2016-04-18| 763.41
#2016-04-19| 788.30
#2016-04-20| 796.83
#2016-04-21| 789.06
#2016-04-22| 782.72
#2016-04-25| 772.35
#2016-04-26| 769.70
#2016-04-27| 770.51
#2016-04-28| 781.74
#2016-04-29| 780.86
#2016-05-02| 778.78
#2016-05-03| 753.89
#2016-05-04| 738.09
#2016-05-05| 738.14
#2016-05-06| 740.96
#2016-05-09| 725.32
#2016-05-10| 730.92
#2016-05-11| 736.98
#2016-05-12| 721.07
#2016-05-13| 718.97
#2016-05-16| 724.59
#2016-05-17| 728.63
#2016-05-18| 725.18
#2016-05-19| 699.30
#2016-05-20| 706.26
#2016-05-23| 696.45
#2016-05-24| 707.81
#2016-05-25| 712.74
#2016-05-26| 718.16
#2016-05-27| 711.82
#2016-05-30| 714.19
#2016-05-31| 706.46
#2016-06-01| 703.21
#2016-06-02| 706.85
#2016-06-03| 720.34
#2016-06-06| 732.19
#2016-06-07| 740.84
#2016-06-08| 746.81
#2016-06-09| 728.99
#2016-06-10| 710.98
#2016-06-13| 703.29
#2016-06-14| 683.97
#2016-06-15| 698.05
#2016-06-16| 687.13
#2016-06-17| 699.99
#2016-06-20| 728.55
#2016-06-21| 726.28
#2016-06-22| 729.69
#2016-06-23| 747.78
#2016-06-24| 693.76
#2016-06-27| 662.49
#2016-06-28| 679.44
#2016-06-29| 703.06
#2016-06-30| 713.80
#2016-07-01| 726.54
#2016-07-04| 728.64
#2016-07-05| 711.77
#2016-07-06| 700.12
#2016-07-07| 703.76
#2016-07-08| 712.61
#2016-07-11| 734.30
#2016-07-12| 745.37
#2016-07-13| 746.49
#2016-07-14| 758.80
#2016-07-15| 756.39
#2016-07-18| 756.89
#2016-07-19| 743.62
#2016-07-20| 740.83
#2016-07-21| 745.93
#2016-07-22| 742.42
#2016-07-25| 741.97
#2016-07-26| 749.53
#2016-07-27| 753.24
#2016-07-28| 755.52
#2016-07-29| 766.02
#2016-08-01| 765.44
#2016-08-02| 759.64
#2016-08-03| 757.96
#2016-08-04| 757.74
#2016-08-05| 764.51
#2016-08-08| 773.14
#2016-08-09| 786.44
#2016-08-10| 786.51
#2016-08-11| 793.53
#2016-08-12| 787.30
#2016-08-15| 788.84
#2016-08-16| 798.05
#2016-08-17| 787.64
#2016-08-18| 801.03
#2016-08-19| 792.74
#2016-08-22| 784.88
#2016-08-23| 795.30
#2016-08-24| 787.79
#2016-08-25| 782.74
#2016-08-26| 792.73
#2016-08-29| 781.61
#2016-08-30| 775.53
#2016-08-31| 762.81
#2016-09-01| 767.02
#2016-09-02| 776.41
#2016-09-05| 776.80
#2016-09-06| 785.31
#2016-09-07| 790.67
#2016-09-08| 787.06
#2016-09-09| 770.88
#2016-09-12| 758.48
#2016-09-13| 755.81
#2016-09-14| 758.65
#2016-09-15| 757.75
#2016-09-16| 746.61
#2016-09-19| 759.96
#2016-09-20| 758.34
#2016-09-21| 761.68
#2016-09-22| 786.73
#2016-09-23| 782.62
#2016-09-26| 774.89
#2016-09-27| 767.97
#2016-09-28| 776.65
#2016-09-29| 787.28
#2016-09-30| 789.45
#2016-10-03| 790.72
#2016-10-04| 791.25
#2016-10-05| 790.62
#2016-10-06| 786.66
#2016-10-07| 784.72
#2016-10-10| 791.38
#2016-10-11| 776.41
#2016-10-12| 775.13
#2016-10-13| 766.25
#2016-10-14| 772.64
#2016-10-17| 766.71
#2016-10-18| 777.80
#2016-10-19| 780.11
#2016-10-20| 776.38
#2016-10-21| 775.96
#2016-10-24| 776.69
#2016-10-25| 784.05
#2016-10-26| 778.71
#2016-10-27| 779.19
#2016-10-28| 782.07
#2016-10-31| 785.11
#2016-11-01| 785.66
#2016-11-02| 784.29
#2016-11-03| 775.69
#2016-11-04| 770.56
#2016-11-07| 779.81
#2016-11-08| 786.53
#2016-11-09| 805.41
#2016-11-10| 808.40
#2016-11-11| 798.08
#2016-11-14| 794.29
#2016-11-15| 786.46
#2016-11-16| 776.74
#2016-11-17| 784.55
#2016-11-18| 769.50
#2016-11-21| 778.92
#2016-11-22| 787.22
#2016-11-23| 784.85
#2016-11-24| 791.86
#2016-11-25| 791.88
#2016-11-28| 786.69
#2016-11-29| 784.63
#2016-11-30| 789.10
#2016-12-01| 791.48
#2016-12-02| 790.20
#2016-12-05| 805.62
#2016-12-06| 805.99
#2016-12-07| 826.53
#2016-12-08| 830.35
#2016-12-09| 824.39
#2016-12-12| 829.86
#2016-12-13| 829.29
#2016-12-14| 827.33
#2016-12-15| 806.34
#2016-12-16| 807.95
#2016-12-19| 806.83
#2016-12-20| 804.77
#2016-12-21| 809.04
#2016-12-22| 808.00
#2016-12-23| 805.95
#2016-12-26| 806.18
#2016-12-27| 806.86
#2016-12-28| 812.98
#2016-12-29| 817.69
#2016-12-30| 824.48
#2017-01-02| 828.01
#2017-01-03| 821.67
#2017-01-04| 826.53
#2017-01-05| 838.65
#2017-01-06| 833.00
#2017-01-09| 830.81
#2017-01-10| 842.81
#2017-01-11| 840.93
#2017-01-12| 854.51
#2017-01-13| 859.48
#2017-01-16| 855.81
#2017-01-17| 859.63
#2017-01-18| 867.63
#2017-01-19| 859.96
#2017-01-20| 865.83
#2017-01-23| 871.79
#2017-01-24| 885.61
#2017-01-25| 892.54
#2017-01-26| 886.61
#2017-01-27| 890.68
#2017-01-30| 878.17
#2017-01-31| 877.26
#2017-02-01| 881.53
#2017-02-02| 884.64
#2017-02-03| 874.12
#2017-02-06| 863.24
#2017-02-07| 868.27
#2017-02-08| 865.62
#2017-02-09| 866.97
#2017-02-10| 877.50
#2017-02-13| 888.98
#2017-02-14| 882.23
#2017-02-15| 887.09
#2017-02-16| 890.02
#2017-02-17| 882.80
#2017-02-20| 888.55
#2017-02-21| 888.90
#2017-02-22| 881.26
#2017-02-23| 877.31
#2017-02-24| 860.76
#2017-02-27| 864.97
#2017-02-28| 860.88
#2017-03-01| 873.67
#2017-03-02| 868.85
#2017-03-03| 867.92
#2017-03-06| 862.08
#2017-03-07| 857.14
#2017-03-08| 851.40
#2017-03-09| 844.77
#2017-03-10| 849.09
#2017-03-13| 860.66
#2017-03-14| 858.75
#2017-03-15| 863.33
#2017-03-16| 887.36
#2017-03-17| 890.20
#2017-03-20| 889.32
#2017-03-21| 881.78
#2017-03-22| 879.94
#2017-03-23| 882.54
#2017-03-24| 882.04
#2017-03-27| 874.06
#2017-03-28| 882.71
#2017-03-29| 878.11
#2017-03-30| 885.20
#2017-03-31| 877.52
#2017-04-03| 875.92
#2017-04-04| 882.60
#2017-04-05| 886.28
#2017-04-06| 886.05
#2017-04-07| 883.83
#2017-04-10| 880.60
#2017-04-11| 881.89
#2017-04-12| 873.36
#2017-04-13| 874.43
#2017-04-14| 874.05
#2017-04-17| 878.47
#2017-04-18| 860.74
#2017-04-19| 863.45
#2017-04-20| 868.77
#2017-04-21| 862.53
#2017-04-24| 895.22
#2017-04-25| 902.16
#2017-04-26| 898.40
#2017-04-27| 890.97
#2017-04-28| 895.12
#2017-05-01| 896.48
#2017-05-02| 892.42
#2017-05-03| 887.05
#2017-05-04| 883.71
#2017-05-05| 898.56
#2017-05-08| 886.92
#2017-05-09| 891.88
#2017-05-10| 893.10
#2017-05-11| 890.12
#2017-05-12| 890.56
#2017-05-15| 899.35
#2017-05-16| 907.40
#2017-05-17| 900.46
#2017-05-18| 897.71
#2017-05-19| 909.81
#2017-05-22| 913.07
#2017-05-23| 914.09
#2017-05-24| 908.40
#2017-05-25| 906.22
#2017-05-26| 901.52
#2017-05-29| 903.46
#2017-05-30| 899.21
#2017-05-31| 895.72
#2017-06-01| 899.77
#2017-06-02| 910.22
#2017-06-05| 906.26
#2017-06-06| 901.69
#2017-06-07| 898.09
#2017-06-08| 899.43
#2017-06-09| 907.69
#2017-06-12| 902.74
#2017-06-13| 906.30
#2017-06-14| 906.64
#2017-06-15| 885.75
#2017-06-16| 892.78
#2017-06-19| 903.53
#2017-06-20| 885.58
#2017-06-21| 889.08
#2017-06-22| 888.63
#2017-06-23| 890.94
#2017-06-26| 890.46
#2017-06-27| 900.00
#2017-06-28| 905.06
#2017-06-29| 901.60
#2017-06-30| 893.18
#2017-07-03| 906.38
#2017-07-04| 905.69
#2017-07-05| 903.48
#2017-07-06| 899.79
#2017-07-07| 893.38
#2017-07-10| 899.55
#2017-07-11| 902.85
#2017-07-12| 918.60
#2017-07-13| 920.67
#2017-07-14| 933.27
#2017-07-17| 938.66
#2017-07-18| 933.49
#2017-07-19| 936.20
#2017-07-20| 935.58
#2017-07-21| 926.28
#2017-07-24| 924.56
#2017-07-25| 936.21
#2017-07-26| 938.31
#2017-07-27| 938.03
#2017-07-28| 937.01
#2017-07-31| 941.36
#2017-08-01| 945.59
#2017-08-02| 939.53
#2017-08-03| 941.22
#2017-08-04| 941.08
#2017-08-07| 950.10
#2017-08-08| 947.58
#2017-08-09| 938.82
#2017-08-10| 929.16
#2017-08-11| 921.91
#2017-08-14| 933.32
#2017-08-15| 922.75
#2017-08-16| 935.82
#2017-08-17| 937.40
#2017-08-18| 933.98
#2017-08-21| 936.02
#2017-08-22| 946.45
#2017-08-23| 951.79
#2017-08-24| 953.15
#2017-08-25| 961.21
#2017-08-28| 962.76
#2017-08-29| 961.16
#2017-08-30| 960.61
#2017-08-31| 964.79
#2017-09-01| 975.00
#2017-09-04| 974.61
#2017-09-05| 974.83
#2017-09-06| 979.49
#2017-09-07| 989.08
#2017-09-08| 983.52
#2017-09-11| 992.89
#2017-09-12| 999.19
#2017-09-13| 986.69
#2017-09-14| 979.74
#2017-09-15| 981.57
#2017-09-18| 986.43
#2017-09-19| 986.99
#2017-09-20| 991.09
#2017-09-21| 988.08
#2017-09-22| 991.70
#2017-09-25| 983.07
#2017-09-26| 976.48
#2017-09-27| 972.56
#2017-09-28| 979.74
#2017-09-29| 990.90
#2017-10-02| 990.57
#2017-10-03| 997.21
#2017-10-04|1006.36
#2017-10-05|1006.58
#2017-10-06|1002.76
#2017-10-09|1001.62
#2017-10-10|1008.56
#2017-10-11|1005.24
#2017-10-12|1008.78
#2017-10-13|1023.33
#2017-10-16|1026.66
#2017-10-17|1014.16
#2017-10-18|1013.34
#2017-10-19|1018.16
#2017-10-20|1016.31
#2017-10-23|1016.91
#2017-10-24|1013.44
#2017-10-25|1012.16
#2017-10-26|1011.03
#2017-10-27|1001.27
#2017-10-30|1007.33
#2017-10-31|1008.66
#2017-11-01|1027.42
#2017-11-02|1032.19
#2017-11-03|1032.95
#2017-11-06|1036.49
#2017-11-07|1027.02
#2017-11-08|1030.27
#2017-11-09|1012.87
#2017-11-10|1014.90
#2017-11-13|1007.35
#2017-11-14|1000.72
#2017-11-15| 994.21
#2017-11-16| 998.08
#2017-11-17| 997.49
#2017-11-20|1002.50
#2017-11-21|1010.21
#2017-11-22|1013.38
#2017-11-23|1017.83
#2017-11-24|1026.63
#2017-11-27|1014.86
#2017-11-28|1008.11
#2017-11-29|1004.61
#2017-11-30|1007.14
#2017-12-01| 996.53
#2017-12-04|1005.56
#2017-12-05| 996.85
#2017-12-06| 991.86
#2017-12-07| 987.66
#2017-12-08| 993.37
#2017-12-11|1003.80
#2017-12-12|1003.03
#2017-12-13|1007.53
#2017-12-14|1008.76
#2017-12-15|1013.54
#2017-12-18|1034.06
#2017-12-19|1023.69
#2017-12-20|1029.29
#2017-12-21|1034.98
#2017-12-22|1033.34
#2017-12-25|1033.36
#2017-12-26|1035.14
#2017-12-27|1046.93
#2017-12-28|1050.21
#2017-12-29|1057.17
#2018-01-01|1057.15
#2018-01-02|1062.63
#2018-01-03|1065.33
#2018-01-04|1079.97
#2018-01-05|1087.39
#2018-01-08|1089.52
#2018-01-09|1091.42
#2018-01-10|1089.58
#2018-01-11|1098.34
#2018-01-12|1112.28
#2018-01-15|1124.63
#2018-01-16|1113.38
#2018-01-17|1111.60
#2018-01-18|1118.56
#2018-01-19|1122.54
#2018-01-22|1127.68
#2018-01-23|1124.52
#2018-01-24|1130.81
#2018-01-25|1139.47
#2018-01-26|1134.98
#2018-01-29|1133.77
#2018-01-30|1123.69
#2018-01-31|1124.94
#2018-02-01|1119.94
#2018-02-02|1090.56
#2018-02-05|1080.81
#2018-02-06|1053.25
#2018-02-07|1060.63
#2018-02-08|1033.53
#2018-02-09|1019.83
#2018-02-12|1037.99
#2018-02-13|1047.06
#2018-02-14|1065.49
#2018-02-15|1085.73
#2018-02-16|1087.61
#2018-02-19|1077.74
#2018-02-20|1076.09
#2018-02-21|1083.19
#2018-02-22|1083.15
#2018-02-23|1079.02
#2018-02-26|1089.31
#2018-02-27|1078.89
#2018-02-28|1059.84
#2018-03-01|1036.81
#2018-03-02|1021.38
#2018-03-05|1035.74
#2018-03-06|1049.77
#2018-03-07|1053.84
#2018-03-08|1049.65
#2018-03-09|1057.09
#2018-03-12|1057.40
#2018-03-13|1055.66
#2018-03-14|1050.52
#2018-03-15|1048.49
#2018-03-16|1047.80
#2018-03-19|1034.09
#2018-03-20|1039.91
#2018-03-21|1049.26
#2018-03-22|1029.49
#2018-03-23|1025.27
#2018-03-26|1020.50
#2018-03-27|1032.01
#2018-03-28|1016.20
#2018-03-29|1022.54
#2018-03-30|1022.67
#2018-04-02|1023.51
#2018-04-03|1018.83
#2018-04-04|1004.05
#2018-04-05|1027.32
#2018-04-06|1019.47
#2018-04-09|1011.95
#2018-04-10|1028.79
#2018-04-11|1025.45
#2018-04-12|1031.87
#2018-04-13|1040.07
#2018-04-16|1035.37
#2018-04-17|1047.08
#2018-04-18|1074.91
#2018-04-19|1074.91
#2018-04-20|1068.10
#2018-04-23|1063.21
#2018-04-24|1066.15
#2018-04-25|1043.37
#2018-04-26|1044.35
#2018-04-27|1047.22
#2018-04-30|1039.44
#2018-05-01|1026.14
#2018-05-02|1041.36
#2018-05-03|1031.17
#2018-05-04|1038.20
#2018-05-07|1041.27
#2018-05-08|1035.64
#2018-05-09|1048.40
#2018-05-10|1055.88
#2018-05-11|1068.96
#2018-05-14|1071.12
#2018-05-15|1061.06
#2018-05-16|1073.79
#2018-05-17|1079.99
#2018-05-18|1069.74
#2018-05-21|1074.01
#2018-05-22|1081.53
#2018-05-23|1054.03
#2018-05-24|1049.54
#2018-05-25|1044.42
#2018-05-28|1038.09
#2018-05-29|1022.91
#2018-05-30|1031.44
#2018-05-31|1030.96
#2018-06-01|1044.43
#2018-06-04|1049.17
#2018-06-05|1051.94
#2018-06-06|1073.78
#2018-06-07|1071.27
#2018-06-08|1059.67
#2018-06-11|1070.82
#2018-06-12|1060.38
#2018-06-13|1065.13
#2018-06-14|1061.30
#2018-06-15|1036.93
#2018-06-18|1035.42
#2018-06-19|1013.50
#2018-06-20|1015.30
#2018-06-21|1009.06
#2018-06-22|1024.07
#2018-06-25| 999.78
#2018-06-26| 999.73
#2018-06-27|1004.48
#2018-06-28| 991.63
#2018-06-29|1011.59
#2018-07-02| 991.44
#2018-07-03| 994.24
#2018-07-04| 985.39
#2018-07-05|1002.33
#2018-07-06|1009.72
#2018-07-09|1022.83
#2018-07-10|1022.16
#2018-07-11| 998.63
#2018-07-12| 998.96
#2018-07-13| 998.19
#2018-07-16| 994.31
#2018-07-17|1003.58
#2018-07-18|1011.19
#2018-07-19| 996.06
#2018-07-20| 991.24
#2018-07-23| 987.45
#2018-07-24|1016.14
#2018-07-25|1008.38
#2018-07-26|1015.76
#2018-07-27|1017.31
#2018-07-30|1018.13
#2018-07-31|1024.76
#2018-08-01|1017.11
#2018-08-02| 993.65
#2018-08-03|1001.56
#2018-08-06| 992.07
#2018-08-07|1004.97
#2018-08-08|1002.20
#2018-08-09|1000.45
#2018-08-10| 970.44
#2018-08-13| 967.75
#2018-08-14| 962.74
#2018-08-15| 929.30
#2018-08-16| 940.90
#2018-08-17| 939.45
#2018-08-20| 949.13
#2018-08-21| 958.01
#2018-08-22| 968.71
#2018-08-23| 963.33
#2018-08-24| 976.29
#2018-08-27| 987.37
#2018-08-28| 999.32
#2018-08-29|1000.30
#2018-08-30| 992.19
#2018-08-31| 981.15
#2018-09-03| 980.27
#2018-09-04| 960.05
#2018-09-05| 957.59
#2018-09-06| 948.63
#2018-09-07| 942.99
#2018-09-10| 942.46
#2018-09-11| 938.19
#2018-09-12| 949.88
#2018-09-13| 959.19
#2018-09-14| 964.23
#2018-09-17| 969.08
#2018-09-18| 976.24
#2018-09-19| 993.26
#2018-09-20|1010.48
#2018-09-21|1022.60
#2018-09-24|1019.43
#2018-09-25|1025.49
#2018-09-26|1017.04
#2018-09-27|1009.16
#2018-09-28| 999.78
#2018-10-01| 999.99
#2018-10-02|1000.29
#2018-10-03|1001.20
#2018-10-04| 987.42
#2018-10-05| 970.72
#2018-10-08| 960.11
#2018-10-09| 962.57
#2018-10-10| 934.88
#2018-10-11| 923.72
#2018-10-12| 925.22
#2018-10-15| 930.23
#2018-10-16| 940.40
#2018-10-17| 934.16
#2018-10-18| 919.05
#2018-10-19| 909.66
#2018-10-22| 906.40
#2018-10-23| 883.45
#2018-10-24| 867.78
#2018-10-25| 877.36
#2018-10-26| 871.03
#2018-10-29| 878.55
#2018-10-30| 871.77
#2018-10-31| 894.05
#2018-11-01| 910.80
#2018-11-02| 917.23
#2018-11-05| 919.04
#2018-11-06| 912.48
#2018-11-07| 925.91
#2018-11-08| 922.89
#2018-11-09| 899.79
#2018-11-12| 883.82
#2018-11-13| 889.14
#2018-11-14| 881.45
#2018-11-15| 885.49
#2018-11-16| 892.64
#2018-11-19| 891.21
#2018-11-20| 864.56
#2018-11-21| 873.60
#2018-11-22| 863.00
#2018-11-23| 849.99
#2018-11-26| 855.99
#2018-11-27| 841.09
#2018-11-28| 842.52
#2018-11-29| 857.59
#2018-11-30| 848.00
#2018-12-03| 868.26
#2018-12-04| 859.64
#2018-12-05| 847.05
#2018-12-06| 820.76
#2018-12-07| 829.42
#2018-12-10| 806.01
#2018-12-11| 818.93
#2018-12-12| 838.43
#2018-12-13| 839.04
#2018-12-14| 827.77
#2018-12-17| 826.53
#2018-12-18| 824.88
#2018-12-19| 838.83
#2018-12-20| 822.44
#2018-12-21| 826.92
#2018-12-24| 825.74
#2018-12-25| 825.29
#2018-12-26| 824.14
#2018-12-27| 812.27
#2018-12-28| 826.76
#2018-12-31| 831.79
#2019-01-01| 831.82
#2019-01-02| 818.88
#2019-01-03| 807.11
#2019-01-04| 844.50
#2019-01-07| 851.86
#2019-01-08| 855.20
#2019-01-09| 869.80
#2019-01-10| 870.87
#2019-01-11| 867.44
#2019-01-14| 863.71
#2019-01-15| 865.62
#2019-01-16| 865.44
#2019-01-17| 868.19
#2019-01-18| 885.15
#2019-01-21| 882.18
#2019-01-22| 874.33
#2019-01-23| 871.11
#2019-01-24| 871.66
#2019-01-25| 892.74
#2019-01-28| 888.10
#2019-01-29| 896.36
#2019-01-30| 908.12
#2019-01-31| 911.28
#2019-02-01| 914.84
#2019-02-04| 913.23
#2019-02-05| 921.40
#2019-02-06| 920.56
#2019-02-07| 898.56
#2019-02-08| 886.03
#2019-02-11| 885.66
#2019-02-12| 894.94
#2019-02-13| 904.11
#2019-02-14| 900.02
#2019-02-15| 915.91
#2019-02-18| 922.31
#2019-02-19| 924.03
#2019-02-20| 939.89
#2019-02-21| 930.58
#2019-02-22| 939.96
#2019-02-25| 940.77
#2019-02-26| 950.81
#2019-02-27| 950.25
#2019-02-28| 940.57
#2019-03-01| 944.73
#2019-03-04| 942.12
#2019-03-05| 939.69
#2019-03-06| 946.19
#2019-03-07| 923.62
#2019-03-08| 912.58
#2019-03-11| 922.08
#2019-03-12| 927.02
#2019-03-13| 937.71
#2019-03-14| 937.14
#2019-03-15| 942.69
#2019-03-18| 950.09
#2019-03-19| 960.16
#2019-03-20| 950.80
#2019-03-21| 953.02
#2019-03-22| 932.16
#2019-03-25| 933.29
#2019-03-26| 933.89
#2019-03-27| 929.61
#2019-03-28| 928.68
#2019-03-29| 936.61
#2019-04-01| 958.32
#2019-04-02| 959.14
#2019-04-03| 979.76
#2019-04-04| 971.68
#2019-04-05| 979.65
#2019-04-08| 983.60
#2019-04-09| 979.52
#2019-04-10| 983.29
#2019-04-11| 978.39
#2019-04-12| 993.18
#2019-04-15| 989.32
#2019-04-16| 992.05
#2019-04-17| 992.51
#2019-04-18| 990.01
#2019-04-19| 990.09
#2019-04-22| 989.35
#2019-04-23| 984.36
#2019-04-24| 971.55
#2019-04-25| 961.65
#2019-04-26| 960.51
#2019-04-29| 957.07
#2019-04-30| 954.23
#2019-05-01| 954.40
#2019-05-02| 937.84
#2019-05-03| 946.42
#2019-05-06| 934.53
#2019-05-07| 917.02
#2019-05-08| 914.19
#2019-05-09| 897.79
#2019-05-10| 902.09
#2019-05-13| 884.39
#2019-05-14| 893.79
#2019-05-15| 894.43
#2019-05-16| 906.23
#2019-05-17| 899.80
#2019-05-20| 886.92
#2019-05-21| 892.52
#2019-05-22| 885.21
#2019-05-23| 866.70
#2019-05-24| 875.93
#2019-05-27| 878.15
#2019-05-28| 877.33
#2019-05-29| 861.76
#2019-05-30| 864.62
#2019-05-31| 858.11
#2019-06-03| 868.94
#2019-06-04| 881.95
#2019-06-05| 881.23
#2019-06-06| 881.64
#2019-06-07| 893.44
#2019-06-10| 896.40
#2019-06-11| 914.69
#2019-06-12| 913.80
#2019-06-13| 917.18
#2019-06-14| 908.27
#2019-06-17| 903.53
#2019-06-18| 921.37
#2019-06-19| 918.96
#2019-06-20| 932.16
#2019-06-21| 934.54
#2019-06-24| 937.72
#2019-06-25| 939.79
#2019-06-26| 939.20
#2019-06-27| 938.64
#2019-06-28| 950.58
#2019-07-01| 950.15
#2019-07-02| 944.07
#2019-07-03| 943.81
#2019-07-04| 940.76
#2019-07-05| 923.03
#2019-07-08| 927.29
#2019-07-09| 910.53
#2019-07-10| 917.44
#2019-07-11| 911.62
#2019-07-12| 918.22
#2019-07-15| 925.96
#2019-07-16| 929.28
#2019-07-17| 922.19
#2019-07-18| 914.90
#2019-07-19| 922.05
#2019-07-22| 925.10
#2019-07-23| 936.25
#2019-07-24| 932.99
#2019-07-25| 924.88
#2019-07-26| 915.32
#2019-07-29| 917.22
#2019-07-30| 907.57
#2019-07-31| 906.12
#2019-08-01| 889.76
#2019-08-02| 859.88
#2019-08-05| 846.27
#2019-08-06| 841.54
#2019-08-07| 842.86
#2019-08-08| 861.62
#2019-08-09| 848.08
#2019-08-12| 846.76
#2019-08-13| 852.49
#2019-08-14| 830.07
#2019-08-15| 817.90
#2019-08-16| 821.03
#2019-08-19| 833.01
#2019-08-20| 827.02
#2019-08-21| 836.06
#2019-08-22| 835.24
#2019-08-23| 828.53
#2019-08-26| 828.13
#2019-08-27| 830.59
#2019-08-28| 833.05
#2019-08-29| 846.10
#2019-08-30| 857.81
#2019-09-02| 852.27
#2019-09-03| 847.39
#2019-09-04| 866.20
#2019-09-05| 871.60
#2019-09-06| 876.42
#2019-09-09| 878.42
#2019-09-10| 887.94
#2019-09-11| 893.94
#2019-09-12| 901.96
#2019-09-13| 917.08
#2019-09-16| 904.78
#2019-09-17| 898.36
#2019-09-18| 899.45
#2019-09-19| 898.14
#2019-09-20| 894.10
#2019-09-23| 883.77
#2019-09-24| 874.40
#2019-09-25| 870.89
#2019-09-26| 869.78
#2019-09-27| 879.25
#2019-09-30| 877.13
#2019-10-01| 868.55
#2019-10-02| 848.34
#2019-10-03| 849.86
#2019-10-04| 852.63
#2019-10-07| 862.29
#2019-10-08| 850.43
#2019-10-09| 855.80
#2019-10-10| 873.36
#2019-10-11| 901.22
#2019-10-14| 888.40
#2019-10-15| 895.77
#2019-10-16| 894.27
#2019-10-17| 897.10
#2019-10-18| 898.95
#2019-10-21| 908.48
#2019-10-22| 902.42
#2019-10-23| 908.39
#2019-10-24| 915.08
#2019-10-25| 920.50
#2019-10-28| 927.54
#2019-10-29| 926.74
#2019-10-30| 919.46
#2019-10-31| 916.57
#2019-11-01| 935.22
#2019-11-04| 950.34
#2019-11-05| 952.69
#2019-11-06| 954.15
#2019-11-07| 956.86
#2019-11-08| 945.94
#2019-11-11| 937.14
#2019-11-12| 938.58
#2019-11-13| 934.83
#2019-11-14| 930.70
#2019-11-15| 943.59
#2019-11-18| 941.40
#2019-11-19| 942.21
#2019-11-20| 939.61
#2019-11-21| 931.99
#2019-11-22| 936.88
#2019-11-25| 942.45
#2019-11-26| 942.81
#2019-11-27| 939.47
#2019-11-28| 940.63
#2019-11-29| 934.90
#2019-12-02| 931.04
#2019-12-03| 924.84
#2019-12-04| 938.77
#2019-12-05| 932.79
#2019-12-06| 941.69
#2019-12-09| 946.67
#2019-12-10| 944.34
#2019-12-11| 950.99
#2019-12-12| 963.49
#2019-12-13| 971.65
#2019-12-16| 984.46
#2019-12-17| 979.33
#2019-12-18| 978.07
#2019-12-19| 980.65
#2019-12-20| 983.45
#2019-12-23| 980.90
#2019-12-24| 984.32
#2019-12-25| 984.83
#2019-12-26| 984.55
#2019-12-27| 995.16
#2019-12-30| 991.63
#2019-12-31| 995.11
#2020-01-01| 995.15
#2020-01-02|1000.38
#2020-01-03| 991.97
#2020-01-06| 985.79
#2020-01-07| 982.18
#2020-01-08| 984.10
#2020-01-09| 977.33
#2020-01-10| 978.68
#2020-01-13| 980.76
#2020-01-14| 976.08
#2020-01-15| 971.91
#2020-01-16| 976.18
#2020-01-17| 985.48
#2020-01-20| 986.97
#2020-01-21| 979.92
#2020-01-22| 977.95
#2020-01-23| 956.50
#2020-01-24| 962.40
#2020-01-27| 931.12
#2020-01-28| 938.10
#2020-01-29| 943.41
#2020-01-30| 939.03
#2020-01-31| 930.59
#2020-02-03| 925.62
#2020-02-04| 947.72
#2020-02-05| 959.06
#2020-02-06| 959.28
#2020-02-07| 945.79
#2020-02-10| 941.62
#2020-02-11| 956.83
#2020-02-12| 968.78
#2020-02-13| 961.32
#2020-02-14| 956.53
#2020-02-17| 958.15
#2020-02-18| 946.84
#2020-02-19| 955.40
#2020-02-20| 951.98
#2020-02-21| 952.43
#2020-02-24| 911.09
#2020-02-25| 899.10
#2020-02-26| 896.09
#2020-02-27| 864.87
#2020-02-28| 825.11
#2020-03-02| 840.43
#2020-03-03| 861.13
#2020-03-04| 870.79
#2020-03-05| 851.66
#2020-03-06| 833.69
#2020-03-09| 765.12
#2020-03-10| 759.80
#2020-03-11| 750.52
#2020-03-12| 646.28
#2020-03-13| 668.29
#2020-03-16| 637.99
#2020-03-17| 650.56
#2020-03-18| 610.98
#2020-03-19| 612.99
#2020-03-20| 622.50
#2020-03-23| 604.35
#2020-03-24| 668.97
#2020-03-25| 686.30
#2020-03-26| 705.86
#2020-03-27| 678.04
#2020-03-30| 693.20
#2020-03-31| 707.82
#2020-04-01| 682.72
#2020-04-02| 690.39
#2020-04-03| 683.36
#2020-04-06| 708.56
#2020-04-07| 740.35
#2020-04-08| 733.97
#2020-04-09| 757.26
#2020-04-10| 756.48
#2020-04-13| 753.61
#2020-04-14| 774.11
#2020-04-15| 735.03
#2020-04-16| 731.93
#2020-04-17| 754.82
#2020-04-20| 759.31
#2020-04-21| 723.91
#2020-04-22| 742.87
#2020-04-23| 758.34
#2020-04-24| 747.77
#2020-04-27| 758.87
#2020-04-28| 769.90
#2020-04-29| 792.87
#2020-04-30| 775.17
#2020-05-01| 766.50
#2020-05-04| 746.41
#2020-05-05| 756.77
#2020-05-06| 751.31
#2020-05-07| 765.46
#2020-05-08| 779.17
#2020-05-11| 761.56
#2020-05-12| 766.12
#2020-05-13| 747.68
#2020-05-14| 735.43
#2020-05-15| 747.50
#2020-05-18| 793.19
#2020-05-19| 798.23
#2020-05-20| 811.00
#2020-05-21| 798.65
#2020-05-22| 795.35
#2020-05-25| 800.54
#2020-05-26| 813.19
#2020-05-27| 815.66
#2020-05-28| 838.24
#2020-05-29| 832.65
#2020-06-01| 843.90
#2020-06-02| 868.63
#2020-06-03| 887.96
#2020-06-04| 888.99
#2020-06-05| 903.82
#2020-06-08| 904.48
#2020-06-09| 899.27
#2020-06-10| 894.86
#2020-06-11| 865.04
#2020-06-12| 861.95
#2020-06-15| 852.76
#2020-06-16| 871.01
#2020-06-17| 873.62
#2020-06-18| 868.03
#2020-06-19| 867.51
#2020-06-22| 869.46
#2020-06-23| 892.20
#2020-06-24| 865.38
#2020-06-25| 865.58
#2020-06-26| 858.57
#2020-06-29| 868.81
#2020-06-30| 871.23
#2020-07-01| 869.70
#2020-07-02| 887.28
#2020-07-03| 877.07
#2020-07-06| 895.66
#2020-07-07| 896.81
#2020-07-08| 900.17
#2020-07-09| 896.81
#2020-07-10| 906.31
#2020-07-13| 924.95
#2020-07-14| 922.67
#2020-07-15| 935.04
#2020-07-16| 934.63
#2020-07-17| 940.38
#2020-07-20| 952.48
#2020-07-21| 951.96
#2020-07-22| 955.64
#2020-07-23| 962.83
#2020-07-24| 957.14
#2020-07-27| 979.91
#2020-07-28| 973.31
#2020-07-29| 968.84
#2020-07-30| 947.08
#2020-07-31| 942.33
#2020-08-03| 957.00
#2020-08-04| 954.61
#2020-08-05| 988.44
#2020-08-06| 969.60
#2020-08-07| 959.34
#2020-08-10| 962.53
#2020-08-11| 971.88
#2020-08-12| 989.60
#2020-08-13| 986.11
#2020-08-14| 974.49
#2020-08-17| 987.41
#2020-08-18| 988.62
#2020-08-19| 989.85
#2020-08-20| 964.09
#2020-08-21| 960.54
#2020-08-24| 980.87
#2020-08-25| 971.37
#2020-08-26| 986.15
#2020-08-27| 971.85
#2020-08-28| 981.83
#2020-08-31| 985.30
#2020-09-01| 990.83
#2020-09-02| 989.25
#2020-09-03| 969.60
#2020-09-04| 972.18
#2020-09-07| 989.61
#2020-09-08| 978.20
#2020-09-09| 995.26
#2020-09-10| 995.07
#2020-09-11|1005.07
#2020-09-14|1009.68
#2020-09-15|1015.65
#2020-09-16|1024.00
#2020-09-17|1012.84
#2020-09-18|1014.94
#2020-09-21| 964.43
#2020-09-22| 958.07
#2020-09-23| 956.71
#2020-09-24| 946.72
#2020-09-25| 939.28
#2020-09-28| 956.34
#2020-09-29| 963.95
#2020-09-30| 961.92
#2020-10-01| 964.28
#2020-10-02| 969.77
#2020-10-05| 979.51
#2020-10-06| 971.80
#2020-10-07| 981.69
#2020-10-08| 985.42
#2020-10-09| 997.98
#2020-10-12|1001.36
#2020-10-13| 991.38
#2020-10-14| 997.53
#2020-10-15| 972.93
#2020-10-16| 985.46
#2020-10-19| 985.58
#2020-10-20| 981.37
#2020-10-21| 984.78
#2020-10-22| 974.05
#2020-10-23| 977.59
#2020-10-26| 961.85
#2020-10-27| 954.45
#2020-10-28| 911.40
#2020-10-29| 903.69
#2020-10-30| 904.79
#2020-11-02| 918.04
#2020-11-03| 948.02
#2020-11-04| 954.37
#2020-11-05| 977.41
#2020-11-06| 994.24
#2020-11-09|1005.39
#2020-11-10|1019.04
#2020-11-11|1013.54
#2020-11-12|1007.61
#2020-11-13|1008.76
#2020-11-16|1025.37
#2020-11-17|1023.78
#2020-11-18|1033.08
#2020-11-19|1018.95
#2020-11-20|1029.65
#2020-11-23|1027.56
#2020-11-24|1052.44
#2020-11-25|1049.62
#2020-11-26|1051.14
#2020-11-27|1062.26
#2020-11-30|1052.85
#2020-12-01|1075.92
#2020-12-02|1087.82
#2020-12-03|1102.52
#2020-12-04|1108.06
#2020-12-07|1111.93
#2020-12-08|1115.24
#2020-12-09|1115.99
#2020-12-10|1123.95
#2020-12-11|1114.16
#2020-12-14|1120.05
#2020-12-15|1133.33
#2020-12-16|1139.69
#2020-12-17|1157.88
#2020-12-18|1155.33
#2020-12-21|1131.53
#2020-12-22|1131.88
#2020-12-23|1145.59
#2020-12-24|1147.01
#2020-12-25|1147.15
#2020-12-28|1154.87
#2020-12-29|1161.24
#2020-12-30|1162.14
#2020-12-31|1153.90
#2021-01-01|1153.90
#2021-01-04|1188.97
#2021-01-05|1185.28
#2021-01-06|1213.27
#2021-01-07|1229.09
#2021-01-08|1233.88
#2021-01-11|1212.38
#2021-01-12|1213.72
#2021-01-13|1214.25
#2021-01-14|1222.92
#2021-01-15|1192.62
#2021-01-18|1194.81
#2021-01-19|1190.54
#2021-01-20|1204.66
#2021-01-21|1211.40
#2021-01-22|1196.65
#2021-01-25|1178.64
#2021-01-26|1192.32
#2021-01-27|1157.23
#2021-01-28|1169.36
#2021-01-29|1157.79
#2021-02-01|1169.03
#2021-02-02|1162.59
#2021-02-03|1165.61
#2021-02-04|1164.37
#2021-02-05|1173.80
#2021-02-08|1194.54
#2021-02-09|1195.74
#2021-02-10|1208.53
#2021-02-11|1209.43
#2021-02-12|1209.94
#2021-02-15|1240.08
#2021-02-16|1243.88
#2021-02-17|1224.24
#2021-02-18|1221.81
#2021-02-19|1248.43
#2021-02-22|1245.78
#2021-02-23|1239.96
#2021-02-24|1245.63
#2021-02-25|1256.41
#2021-02-26|1213.65
#2021-03-01|1236.33
#2021-03-02|1250.12
#2021-03-03|1253.58
#2021-03-04|1225.28
#2021-03-05|1206.66
#2021-03-08|1234.35
#2021-03-09|1229.60
#2021-03-10|1232.82
#2021-03-11|1250.01
#2021-03-12|1242.11
#2021-03-15|1228.50
#2021-03-16|1231.21
#2021-03-17|1217.44
#2021-03-18|1238.73
#2021-03-19|1217.50
#2021-03-22|1213.82
#2021-03-23|1198.66
#2021-03-24|1197.68
#2021-03-25|1187.16
#2021-03-26|1215.68
#2021-03-29|1214.47
#2021-03-30|1223.28
#2021-03-31|1221.13
#2021-04-01|1227.77
#2021-04-02|1228.08
#2021-04-05|1233.38
#2021-04-06|1250.76
#2021-04-07|1254.33
#2021-04-08|1257.84
#2021-04-09|1255.68
#2021-04-12|1247.61
#2021-04-13|1257.82
#2021-04-14|1275.39
#2021-04-15|1288.39
#2021-04-16|1305.43
#2021-04-19|1308.15
#2021-04-20|1287.11
#2021-04-21|1296.05
#2021-04-22|1294.04
#2021-04-23|1305.08
#2021-04-26|1321.96
#2021-04-27|1314.58
#2021-04-28|1311.00
#2021-04-29|1306.08
#2021-04-30|1276.63
#2021-05-03|1286.70
#2021-05-04|1276.97
#2021-05-05|1317.90
#2021-05-06|1330.94
#2021-05-07|1351.85
#2021-05-10|1369.15
#2021-05-11|1346.87
#2021-05-12|1340.87
#2021-05-13|1321.36
#2021-05-14|1324.47
#2021-05-17|1332.23
#2021-05-18|1340.66
#2021-05-19|1305.98
#2021-05-20|1312.94
#2021-05-21|1310.51
#2021-05-24|1312.30
#2021-05-25|1304.39
#2021-05-26|1300.96
#2021-05-27|1316.05
#2021-05-28|1316.16
#2021-05-31|1320.24
#2021-06-01|1344.01
#2021-06-02|1346.59
#2021-06-03|1326.33
#2021-06-04|1338.10
#2021-06-07|1328.93
#2021-06-08|1329.11
#2021-06-09|1317.54
#2021-06-10|1315.94
#2021-06-11|1322.23
#2021-06-14|1319.58
#2021-06-15|1307.00
#2021-06-16|1308.83
#2021-06-17|1264.61
#2021-06-18|1233.61
#2021-06-21|1254.58
#2021-06-22|1266.27
#2021-06-23|1273.68
#2021-06-24|1280.75
#2021-06-25|1287.69
#2021-06-28|1275.25
#2021-06-29|1277.48
#2021-06-30|1265.71
#2021-07-01|1271.86
#2021-07-02|1275.54
#2021-07-05|1287.75
#2021-07-06|1263.15
#2021-07-07|1282.61
#2021-07-08|1260.40
#2021-07-09|1294.78
#2021-07-12|1300.31
#2021-07-13|1298.85
#2021-07-14|1304.55
#2021-07-15|1303.50
#2021-07-16|1282.24
#2021-07-19|1247.94
#2021-07-20|1256.47
#2021-07-21|1279.44
#2021-07-22|1282.49
#2021-07-23|1292.59
#2021-07-26|1314.92
#2021-07-27|1316.73
#2021-07-28|1321.88
#2021-07-29|1346.29
#2021-07-30|1330.39
#2021-08-02|1339.30
#2021-08-03|1348.47
#2021-08-04|1354.07
#2021-08-05|1337.76
#2021-08-06|1324.53
#2021-08-09|1323.90
#2021-08-10|1329.64
#2021-08-11|1341.47
#2021-08-12|1329.85
#2021-08-13|1340.79
#2021-08-16|1326.60
#2021-08-17|1316.77
#2021-08-18|1303.26
#2021-08-19|1264.42
#2021-08-20|1259.09
#2021-08-23|1280.66
#2021-08-24|1298.69
#2021-08-25|1296.43
#2021-08-26|1287.10
#2021-08-27|1307.14
#2021-08-30|1312.96
#2021-08-31|1302.98
#2021-09-01|1300.49
#2021-09-02|1300.87
#2021-09-03|1306.38
#2021-09-06|1306.68
#2021-09-07|1299.12
#2021-09-08|1284.01
#2021-09-09|1280.14
#2021-09-10|1286.13
#2021-09-13|1288.59
#2021-09-14|1277.13
#2021-09-15|1273.89
#2021-09-16|1251.82
#2021-09-17|1214.28
#2021-09-20|1182.37
#2021-09-21|1187.44
#2021-09-22|1210.92
#2021-09-23|1223.00
#2021-09-24|1208.06
#2021-09-27|1204.11
#2021-09-28|1185.30
#2021-09-29|1182.68
#2021-09-30|1193.91
#2021-10-01|1183.74
#2021-10-04|1188.67
#2021-10-05|1193.30
#2021-10-06|1169.68
#2021-10-07|1203.02
#2021-10-08|1207.86
#2021-10-11|1227.70
#2021-10-12|1221.95
#2021-10-13|1230.87
#2021-10-14|1255.53
#2021-10-15|1263.95
#2021-10-18|1255.53
#2021-10-19|1263.79
#2021-10-20|1260.19
#2021-10-21|1238.44
#2021-10-22|1243.63
#2021-10-25|1253.48
#2021-10-26|1252.39
#2021-10-27|1241.43
#2021-10-28|1246.00
#2021-10-29|1230.31
#2021-11-01|1238.06
#2021-11-02|1221.63
#2021-11-03|1230.93
#2021-11-04|1224.15
#2021-11-05|1218.75
#2021-11-08|1234.61
#2021-11-09|1226.97
#2021-11-10|1226.33
#2021-11-11|1245.40
#2021-11-12|1240.12
#2021-11-15|1232.55
#2021-11-16|1226.13
#2021-11-17|1230.88
#2021-11-18|1224.20
#2021-11-19|1222.49
#2021-11-22|1222.38
#2021-11-23|1221.34
#2021-11-24|1209.94
#2021-11-25|1208.77
#2021-11-26|1171.54
#2021-11-29|1178.87
#2021-11-30|1180.45
#2021-12-01|1207.94
#2021-12-02|1200.12
#2021-12-03|1180.95
#2021-12-06|1195.33
#2021-12-07|1235.03
#2021-12-08|1231.97
#2021-12-09|1222.72
#2021-12-10|1217.92
#2021-12-13|1206.77
#2021-12-14|1207.56
#2021-12-15|1197.22
#2021-12-16|1225.28
#2021-12-17|1221.27
#2021-12-20|1198.94
#2021-12-21|1214.60
#2021-12-22|1226.07
#2021-12-23|1237.81
#2021-12-24|1238.03
#2021-12-27|1244.73
#2021-12-28|1249.78
#2021-12-29|1255.57
#2021-12-30|1255.75
#2021-12-31|1257.51
#2022-01-03|1255.27
#2022-01-04|1278.57
#2022-01-05|1295.64
#2022-01-06|1273.52
#2022-01-07|1290.59
#2022-01-10|1272.58
#2022-01-11|1288.73
#2022-01-12|1323.58
#2022-01-13|1325.80
#2022-01-14|1306.53
#2022-01-17|1309.99
#2022-01-18|1291.29
#2022-01-19|1318.52
#2022-01-20|1325.19
#2022-01-21|1291.17
#2022-01-24|1229.18
#2022-01-25|1240.60
#2022-01-26|1270.48
#2022-01-27|1264.51
#2022-01-28|1237.35
#2022-01-31|1234.79
#2022-02-01|1262.42
#2022-02-02|1273.28
#2022-02-03|1267.81
#2022-02-04|1255.82
#2022-02-07|1266.64
#2022-02-08|1280.19
#2022-02-09|1295.53
#2022-02-10|1308.90
#2022-02-11|1292.07
#2022-02-14|1273.77
#2022-02-15|1284.65
#2022-02-16|1304.80
#2022-02-17|1295.10
#2022-02-18|1290.00
#2022-02-21|1268.74
#2022-02-22|1276.03
#2022-02-23|1270.92
#2022-02-24|1205.53
#2022-02-25|1259.01
#2022-02-28|1255.61
#2022-03-01|1245.77
#2022-03-02|1254.15
#2022-03-03|1245.96
#2022-03-04|1194.04
#2022-03-07|1175.10
#2022-03-08|1132.76
#2022-03-09|1163.98
#2022-03-10|1161.29
#2022-03-11|1166.74
#2022-03-14|1155.59
#2022-03-15|1140.08
#2022-03-16|1172.28
#2022-03-17|1194.74
#2022-03-18|1194.09
#2022-03-21|1219.62
#2022-03-22|1220.08
#2022-03-23|1225.87
#2022-03-24|1230.32
#2022-03-25|1225.28
#2022-03-28|1212.20
#2022-03-29|1219.85
#2022-03-30|1242.15
#2022-03-31|1228.05
#2022-04-01|1233.73
#2022-04-04|1231.34
#2022-04-05|1234.80
#2022-04-06|1215.32
#2022-04-07|1210.92
#2022-04-08|1231.94
#2022-04-11|1224.26
#2022-04-12|1228.31
#2022-04-13|1230.49
#2022-04-14|1230.79
#2022-04-15|1230.83
#2022-04-18|1229.65
#2022-04-19|1223.74
#2022-04-20|1219.14
#2022-04-21|1202.06
#2022-04-22|1158.38
#2022-04-25|1107.89
#2022-04-26|1104.52
#2022-04-27|1121.38
#2022-04-28|1119.26
#2022-04-29|1144.83
#2022-05-02|1125.73
#2022-05-03|1122.41
#2022-05-04|1116.41
#2022-05-05|1101.14
#2022-05-06|1086.76
#2022-05-09|1040.91
#2022-05-10|1048.03
#2022-05-11|1072.95
#2022-05-12|1036.93
#2022-05-13|1057.96
#2022-05-16|1065.56
#2022-05-17|1105.49
#2022-05-18|1088.59
#2022-05-19|1087.79
#2022-05-20|1092.57
#2022-05-23|1125.50
#2022-05-24|1119.86
#2022-05-25|1124.79
#2022-05-26|1137.70
#2022-05-27|1155.06
#2022-05-30|1169.02
#2022-05-31|1150.22
#2022-06-01|1136.78
#2022-06-02|1154.19
#2022-06-03|1148.63
#2022-06-06|1167.08
#2022-06-07|1167.94
#2022-06-08|1159.44
#2022-06-09|1128.60
#2022-06-10|1076.23
#2022-06-13|1037.07
#2022-06-14|1016.49
#2022-06-15|1035.94
#2022-06-16|1007.91
#2022-06-17| 986.36
#2022-06-20| 995.98
#2022-06-21|1013.39
#2022-06-22| 977.15
#2022-06-23| 950.10
#2022-06-24| 969.84
#2022-06-27| 983.69
#2022-06-28| 983.68
#2022-06-29| 967.07
#2022-06-30| 941.49
#2022-07-01| 919.52
#2022-07-04| 936.88
#2022-07-05| 879.64
#2022-07-06| 890.12
#2022-07-07| 921.56
#2022-07-08| 928.52
#2022-07-11| 905.50
#2022-07-12| 902.06
#2022-07-13| 897.48
#2022-07-14| 857.49
#2022-07-15| 876.57
#2022-07-18| 906.29
#2022-07-19| 920.82
#2022-07-20| 918.14
#2022-07-21| 912.75
#2022-07-22| 922.28
#2022-07-25| 923.74
#2022-07-26| 917.26
#2022-07-27| 917.83
#2022-07-28| 941.12
#2022-07-29| 964.66
#2022-08-01| 964.29
#2022-08-02| 951.89
#2022-08-03| 943.36
#2022-08-04| 959.12
#2022-08-05| 957.49
#2022-08-08| 974.48
#2022-08-09| 967.32
#2022-08-10| 995.95
#2022-08-11| 991.71
#2022-08-12| 983.55
#2022-08-15| 973.47
#2022-08-16| 987.27
#2022-08-17| 969.67
#2022-08-18| 974.79
#2022-08-19| 950.32
#2022-08-22| 934.60
#2022-08-23| 949.83
#2022-08-24| 944.22
#2022-08-25| 951.87
#2022-08-26| 942.56
#2022-08-29| 936.30
#2022-08-30| 916.21
#2022-08-31| 909.69
#2022-09-01| 871.63
#2022-09-02| 900.22
#2022-09-05| 886.02
#2022-09-06| 893.10
#2022-09-07| 888.04
#2022-09-08| 893.38
#2022-09-09| 922.52
#2022-09-12| 951.76
#2022-09-13| 925.41
#2022-09-14| 908.50
#2022-09-15| 898.07
#2022-09-16| 888.60
#2022-09-19| 889.56
#2022-09-20| 875.67
#2022-09-21| 875.19
#2022-09-22| 862.63
#2022-09-23| 820.27
#2022-09-26| 811.46
#2022-09-27| 816.23
#2022-09-28| 825.67
#2022-09-29| 833.12
#2022-09-30| 848.04
#2022-10-03| 867.14
#2022-10-04| 910.22
#2022-10-05| 891.72
#2022-10-06| 881.58
#2022-10-07| 866.87
#2022-10-10| 868.15
#2022-10-11| 852.27
#2022-10-12| 848.29
#2022-10-13| 853.79
#2022-10-14| 854.15
#2022-10-17| 877.38
#2022-10-18| 877.32
#2022-10-19| 865.33
#2022-10-20| 877.23
#2022-10-21| 877.19
#2022-10-24| 890.23
#2022-10-25| 907.81
#2022-10-26| 932.91
#2022-10-27| 919.58
#2022-10-28| 903.34
#2022-10-31| 894.62
#2022-11-01| 907.15
#2022-11-02| 896.20
#2022-11-03| 874.18
#2022-11-04| 929.30
#2022-11-07| 947.17
#2022-11-08| 963.70
#2022-11-09| 953.19
#2022-11-10| 990.78
#2022-11-11|1024.74
#2022-11-14|1025.25
#2022-11-15|1031.21
#2022-11-16|1017.78
#2022-11-17| 997.76
#2022-11-18|1010.86
#2022-11-21| 986.20
#2022-11-22|1007.29
#2022-11-23|1030.79
#2022-11-24|1044.91
#2022-11-25|1039.38
#2022-11-28|1029.05
#2022-11-29|1033.59
#2022-11-30|1036.20
#2022-12-01|1055.05
#2022-12-02|1053.91
#2022-12-05|1058.93
#2022-12-06|1053.80
#2022-12-07|1040.46
#2022-12-08|1049.14
#2022-12-09|1053.08
#2022-12-12|1035.09
#2022-12-13|1064.27
#2022-12-14|1050.03
#2022-12-15|1023.83
#2022-12-16|1010.73
#2022-12-19|1012.81
#2022-12-20|1021.46
#2022-12-21|1040.20
#2022-12-22|1023.57
#2022-12-23|1032.86
#2022-12-26|1033.05
#2022-12-27|1033.75
#2022-12-28|1035.10
#2022-12-29|1040.24
#2022-12-30|1027.50
#2023-01-02|1039.52
#2023-01-03|1036.51
#2023-01-04|1040.77
#2023-01-05|1040.85
#2023-01-06|1074.53
#2023-01-09|1106.62
#2023-01-10|1092.50
#2023-01-11|1101.66
#2023-01-12|1116.37
#2023-01-13|1119.51
#2023-01-16|1116.57
#2023-01-17|1120.92
#2023-01-18|1141.16
#2023-01-19|1115.59
#2023-01-20|1126.57
#2023-01-23|1131.47
#2023-01-24|1129.06
#2023-01-25|1131.19
#2023-01-26|1130.40
#2023-01-27|1126.67
#2023-01-30|1125.70
#2023-01-31|1112.75
#2023-02-01|1115.76
#2023-02-02|1129.42
#2023-02-03|1121.04
#2023-02-06|1092.26
#2023-02-07|1094.14
#2023-02-08|1095.45
#2023-02-09|1094.11
#2023-02-10|1059.90
#2023-02-13|1073.17
#2023-02-14|1072.80
#2023-02-15|1066.34
#2023-02-16|1075.52
#2023-02-17|1069.31
#2023-02-20|1090.64
#2023-02-21|1075.66
#2023-02-22|1055.68
#2023-02-23|1043.66
#2023-02-24|1012.79
#2023-02-27|1029.05
#2023-02-28|1033.79
#2023-03-01|1048.63
#2023-03-02|1044.36
#2023-03-03|1060.83
#2023-03-06|1046.47
#2023-03-07|1020.20
#2023-03-08|1024.26
#2023-03-09|1012.60
#2023-03-10|1015.97
#2023-03-13|1003.80
#2023-03-14|1014.09
#2023-03-15| 956.77
#2023-03-16| 969.46
#2023-03-17| 966.09
#2023-03-20| 992.50
#2023-03-21| 996.86
#2023-03-22|1001.73
#2023-03-23|1011.42
#2023-03-24| 988.34
#2023-03-27| 993.56
#2023-03-28|1007.14
#2023-03-29|1018.65
#2023-03-30|1036.29
#2023-03-31|1037.13
#2023-04-03|1034.30
#2023-04-04|1038.98
#2023-04-05|1025.47
#2023-04-06|1031.29
#2023-04-07|1031.32
#2023-04-10|1023.50
#2023-04-11|1053.71
#2023-04-12|1059.83
#2023-04-13|1070.53
#2023-04-14|1063.95
#2023-04-17|1064.00
#2023-04-18|1083.17
#2023-04-19|1075.70
#2023-04-20|1075.86
#2023-04-21|1053.91
#2023-04-24|1059.98
#2023-04-25|1035.93
#2023-04-26|1040.48
#2023-04-27|1034.51
#2023-04-28|1041.87
#2023-05-01|1037.08
#2023-05-02|1018.02
#2023-05-03|1034.74
#2023-05-04|1021.91
#2023-05-05|1039.34
#2023-05-08|1043.64
#2023-05-09|1033.94
#2023-05-10|1029.11
#2023-05-11|1009.83
#2023-05-12|1007.73
#2023-05-15|1012.90
#2023-05-16|1003.87
#2023-05-17| 997.88
#2023-05-18| 992.17
#2023-05-19| 999.50
#2023-05-22| 998.41
#2023-05-23| 990.60
#2023-05-24| 970.84
#2023-05-25| 960.57
#2023-05-26| 974.05
#2023-05-29| 974.18
#2023-05-30| 964.54
#2023-05-31| 946.50
#2023-06-01| 965.76
#2023-06-02| 992.72
#2023-06-05| 986.19
#2023-06-06| 987.87
#2023-06-07| 990.70
#2023-06-08| 997.16
#2023-06-09| 988.57
#2023-06-12| 985.69
#2023-06-13|1006.45
#2023-06-14|1022.77
#2023-06-15|1025.30
#2023-06-16|1030.92
#2023-06-19|1006.02
#2023-06-20| 987.03
#2023-06-21| 982.63
#2023-06-22| 979.05
#2023-06-23| 963.80
#2023-06-26| 972.76
#2023-06-27| 974.57
#2023-06-28| 968.66
#2023-06-29| 967.84
#2023-06-30| 979.54
#2023-07-03| 990.91
#2023-07-04| 992.33
#2023-07-05| 978.68
#2023-07-06| 946.84
#2023-07-07| 967.67
#2023-07-10| 967.60
#2023-07-11| 983.35
#2023-07-12|1023.83
#2023-07-13|1041.46
#2023-07-14|1038.14
#2023-07-17|1022.61
#2023-07-18|1033.53
#2023-07-19|1025.11
#2023-07-20|1032.76
#2023-07-21|1020.83
#2023-07-24|1022.78
#2023-07-25|1042.31
#2023-07-26|1031.48
#2023-07-27|1032.59
#2023-07-28|1037.12
#2023-07-31|1039.93
#2023-08-01|1021.05
#2023-08-02| 994.37
#2023-08-03| 989.15
#2023-08-04|1000.17
#2023-08-07| 994.43
#2023-08-08| 976.95
#2023-08-09| 986.16
#2023-08-10| 992.18
#2023-08-11| 975.70
#2023-08-14| 961.17
#2023-08-15| 950.94
#2023-08-16| 947.59
#2023-08-17| 944.60
#2023-08-18| 933.93
#2023-08-21| 935.45
#2023-08-22| 943.56
#2023-08-23| 950.39
#2023-08-24| 947.47
#2023-08-25| 940.72
#2023-08-28| 951.47
#2023-08-29| 966.51
#2023-08-30| 979.42
#2023-08-31| 971.91
#2023-09-01| 975.73
#2023-09-04| 973.79
#2023-09-05| 958.28
#2023-09-06| 958.04
#2023-09-07| 945.48
#2023-09-08| 945.13
#2023-09-11| 960.68
#2023-09-12| 949.61
#2023-09-13| 946.90
#2023-09-14| 965.66
#2023-09-15| 977.73
#2023-09-18| 965.58
#2023-09-19| 965.13
#2023-09-20| 976.89
#2023-09-21| 949.21
#2023-09-22| 949.69
#2023-09-25| 937.22
#2023-09-26| 931.85
#2023-09-27| 924.71
#2023-09-28| 941.13
#2023-09-29| 949.35
#2023-10-02| 925.90
#2023-10-03| 908.93
#2023-10-04| 905.26
#2023-10-05| 906.03
#2023-10-06| 915.69
#2023-10-09| 915.91
#2023-10-10| 946.72
#2023-10-11| 950.90
#2023-10-12| 941.86
#2023-10-13| 933.75
#2023-10-16| 944.50
#2023-10-17| 942.11
#2023-10-18| 920.69
#2023-10-19| 913.19
#2023-10-20| 895.26
#2023-10-23| 891.86
#2023-10-24| 900.16
#2023-10-25| 902.73
#2023-10-26| 905.85
#2023-10-27| 915.41
#2023-10-30| 920.50
#2023-10-31| 921.79
#2023-11-01| 916.29
#2023-11-02| 938.23
#2023-11-03| 953.02
#2023-11-06| 954.68
#2023-11-07| 935.99
#2023-11-08| 937.64
#2023-11-09| 947.11
#2023-11-10| 932.61
#2023-11-13| 939.75
#2023-11-14| 977.37
#2023-11-15| 990.51
#2023-11-16| 980.91
#2023-11-17| 991.45
#2023-11-20| 998.43
#2023-11-21| 996.52
#2023-11-22| 988.38
#2023-11-23| 993.48
#2023-11-24|1000.14
#2023-11-27| 997.61
#2023-11-28|1003.67
#2023-11-29|1003.55
#2023-11-30| 998.13
#2023-12-01|1014.05
#2023-12-04| 997.33
#2023-12-05| 992.86
#2023-12-06|1001.36
#2023-12-07|1006.26
#2023-12-08| 997.55
#2023-12-11| 993.05
#2023-12-12| 992.87
#2023-12-13| 994.91
#2023-12-14|1037.71
#2023-12-15|1036.54
#2023-12-18|1039.92
#2023-12-19|1058.21
#2023-12-20|1055.98
#2023-12-21|1056.12
#2023-12-22|1060.81
#2023-12-25|1060.58
#2023-12-26|1060.28
#2023-12-27|1072.99
#2023-12-28|1069.83
#2023-12-29|1064.81
#2024-01-01|1064.84
#2024-01-02|1050.96
#2024-01-03|1024.60
#2024-01-04|1029.26
#2024-01-05|1027.28
#2024-01-08|1023.23
#2024-01-09|1007.92
#2024-01-10|1004.82
#2024-01-11| 999.06
#2024-01-12|1010.98
#2024-01-15|1002.17
#2024-01-16| 988.86
#2024-01-17| 966.47
#2024-01-18| 973.57
#2024-01-19| 965.32
#2024-01-22| 960.26
#2024-01-23| 963.60
#2024-01-24| 985.97
#2024-01-25| 985.50
#2024-01-26|1000.74
#2024-01-29| 997.08
#2024-01-30| 992.88
#2024-01-31|1000.95
#2024-02-01| 992.78
#2024-02-02| 979.88
#2024-02-05| 961.42
#2024-02-06| 975.07
#2024-02-07| 967.90
#2024-02-08| 960.73
#2024-02-09| 953.41
#2024-02-12| 961.79
#2024-02-13| 949.37
#2024-02-14| 951.91
#2024-02-15| 962.42
#2024-02-16| 976.67
#2024-02-19| 970.10
#2024-02-20| 982.32
#2024-02-21| 974.16
#2024-02-22| 976.89
#2024-02-23| 984.51
#2024-02-26| 976.52
#2024-02-27| 984.36
#2024-02-28| 974.42
#2024-02-29| 975.92
#2024-03-01| 984.84
#2024-03-04| 983.90
#2024-03-05| 982.49
#2024-03-06| 994.79
#2024-03-07|1011.75
#2024-03-08|1015.24
#2024-03-11|1009.56
#2024-03-12|1016.75
#2024-03-13|1028.49
#2024-03-14|1013.57
#2024-03-15|1018.13
#2024-03-18|1012.76
#2024-03-19|1015.90
#2024-03-20|1022.42
#2024-03-21|1035.94
#2024-03-22|1031.56
#2024-03-25|1032.60
#2024-03-26|1027.96
#2024-03-27|1032.37
#2024-03-28|1035.49
#2024-03-29|1035.60
#2024-04-01|1029.89
#2024-04-02|1041.35
#2024-04-03|1052.65
#2024-04-04|1063.54
#2024-04-05|1046.39
#2024-04-08|1062.84
#2024-04-09|1069.12
#2024-04-10|1056.09
#2024-04-11|1045.87
#2024-04-12|1052.62
#2024-04-15|1047.87
#2024-04-16|1025.69
#2024-04-17|1036.59
#2024-04-18|1038.80
#2024-04-19|1040.61
#2024-04-22|1034.81
#2024-04-23|1034.11
#2024-04-24|1035.30
#2024-04-25|1039.89
#2024-04-26|1043.98
#2024-04-29|1056.62
#2024-04-30|1043.39
#2024-05-01|1040.83
#2024-05-02|1037.23
#2024-05-03|1048.68
#2024-05-06|1056.72
#2024-05-07|1069.28
#2024-05-08|1060.90
#2024-05-09|1070.22
#2024-05-10|1074.74
#2024-05-13|1076.63
#2024-05-14|1080.18
#2024-05-15|1084.83
#2024-05-16|1085.42
#2024-05-17|1096.59
#2024-05-20|1101.75
#2024-05-21|1103.60
#2024-05-22|1083.62
#2024-05-23|1076.51
#2024-05-24|1077.71
#2024-05-27|1085.17
#2024-05-28|1080.28
#2024-05-29|1058.48
#2024-05-30|1066.28
#2024-05-31|1065.82
#2024-06-03|1068.15
#2024-06-04|1053.04
#2024-06-05|1050.78
#2024-06-06|1058.05
#2024-06-07|1047.30
#2024-06-10|1040.66
#2024-06-11|1029.26
#2024-06-12|1048.00
#2024-06-13|1024.81
#2024-06-14|1003.40
#2024-06-17|1003.79
#2024-06-18|1016.49
#2024-06-19|1020.13
#2024-06-20|1031.51
#2024-06-21|1019.43
#2024-06-24|1033.82
#2024-06-25|1031.38
#2024-06-26|1022.71
#2024-06-27|1020.20
#2024-06-28|1016.12
#2024-07-01|1016.79
#2024-07-02|1014.78
#2024-07-03|1038.96
#2024-07-04|1045.68
#2024-07-05|1041.78
#2024-07-08|1039.31
#2024-07-09|1030.07
#2024-07-10|1032.95
#2024-07-11|1044.42
#2024-07-12|1054.90
#2024-07-15|1039.01
#2024-07-16|1030.14
#2024-07-17|1036.57
#2024-07-18|1031.83
#2024-07-19|1011.71
#2024-07-22|1019.04
#2024-07-23|1006.70
#2024-07-24|1011.06
#2024-07-25|1007.06
#2024-07-26|1012.75
#2024-07-29|1001.97
#2024-07-30| 998.88
#2024-07-31|1018.07
#2024-08-01| 999.40
#2024-08-02| 987.78
#2024-08-05| 971.32
#2024-08-06| 966.32
#2024-08-07| 978.97
#2024-08-08| 974.94
#2024-08-09| 979.72
#2024-08-12| 979.18
#2024-08-13| 981.07
#2024-08-14| 984.20
#2024-08-15| 987.91
#2024-08-16| 992.20
#2024-08-19|1010.55
#2024-08-20|1012.88
#2024-08-21|1020.19
#2024-08-22|1011.80
#2024-08-23|1023.49
#2024-08-26|1024.70
#2024-08-27|1026.52
#2024-08-28|1022.34
#2024-08-29|1025.44
#2024-08-30|1022.56
#2024-09-02|1019.99
#2024-09-03| 999.88
#2024-09-04| 998.63
#2024-09-05| 989.17
#2024-09-06| 977.76
#2024-09-09| 980.10
#2024-09-10| 972.96
#2024-09-11| 973.59
#2024-09-12| 989.95
#2024-09-13|1007.75
#2024-09-16|1009.99
#2024-09-17|1019.04
#2024-09-18|1013.24
#2024-09-19|1037.07
#2024-09-20|1018.46
#2024-09-23|1028.85
#2024-09-24|1055.38
#2024-09-25|1058.65
#2024-09-26|1082.62
#2024-09-27|1099.16
#2024-09-30|1089.14
#2024-10-01|1078.71
#2024-10-02|1079.73
#2024-10-03|1062.10
#2024-10-04|1064.84
#2024-10-07|1062.94
#2024-10-08|1037.19
#2024-10-09|1040.37
#2024-10-10|1041.01
#2024-10-11|1048.15
#2024-10-14|1044.26
#2024-10-15|1028.43
#2024-10-16|1026.66
#2024-10-17|1024.48
#2024-10-18|1038.39
#2024-10-21|1030.75
#2024-10-22|1029.75
#2024-10-23|1013.22
#2024-10-24|1013.15
#2024-10-25|1024.16
#2024-10-28|1028.11
#2024-10-29|1025.30
#2024-10-30|1013.74
#2024-10-31|1000.04
#2024-11-01|1009.46
#2024-11-04|1009.31
#2024-11-05|1013.22
#2024-11-06| 985.28
#2024-11-07|1013.78
#2024-11-08| 981.08
#2024-11-11| 970.11
#2024-11-12| 934.34
#2024-11-13| 931.79
#2024-11-14| 933.18
#2024-11-15| 934.06
#2024-11-18| 941.70
#2024-11-19| 941.94
#2024-11-20| 936.49
#2024-11-21| 936.74
#2024-11-22| 936.67
#2024-11-25| 943.78
#2024-11-26| 929.82
#2024-11-27| 935.21
#2024-11-28| 932.98
#2024-11-29| 942.32
#2024-12-02| 943.88
#2024-12-03| 954.41
#2024-12-04| 955.19
#2024-12-05| 958.36
#2024-12-06| 956.23
#2024-12-09| 977.94
#2024-12-10| 965.77
#2024-12-11| 967.70
#2024-12-12| 958.11
#2024-12-13| 944.37
#2024-12-16| 940.15
#2024-12-17| 931.81
#2024-12-18| 923.50
#2024-12-19| 898.29
#2024-12-20| 898.68
#2024-12-23| 895.54
#2024-12-24| 899.03
#2024-12-25| 899.13
#2024-12-26| 898.72
#2024-12-27| 904.39
#2024-12-30| 894.64
#2024-12-31| 899.68
#2025-01-01| 899.68
#2025-01-02| 900.33
#2025-01-03| 891.12
#2025-01-06| 907.96
#2025-01-07| 907.67
#2025-01-08| 897.17
#2025-01-09| 907.82
#2025-01-10| 896.06
#2025-01-13| 895.89
#2025-01-14| 903.35
#2025-01-15| 916.42
#2025-01-16| 919.56
#2025-01-17| 934.23
#2025-01-20| 951.54
#2025-01-21| 947.15
#2025-01-22| 946.27
#2025-01-23| 942.43
#2025-01-24| 962.78
#2025-01-27| 955.57
#2025-01-28| 947.01
#2025-01-29| 948.15
#2025-01-30| 959.87
#2025-01-31| 954.94
#2025-02-03| 938.61
#2025-02-04| 949.11
#2025-02-05| 952.59
#2025-02-06| 974.78
#2025-02-07| 967.27
#2025-02-10| 969.16
#2025-02-11| 962.23
#2025-02-12| 968.29
#2025-02-13| 993.81
#2025-02-14|1006.56
#2025-02-17|1003.22
#2025-02-18|1001.12
#2025-02-19| 973.38
#2025-02-20| 983.90
#2025-02-21| 990.20
#2025-02-24| 982.62
#2025-02-25| 975.96
#2025-02-26| 987.93
#2025-02-27| 965.94
#2025-02-28| 962.09
#2025-03-03| 985.29
#2025-03-04| 970.26
#2025-03-05|1016.52
#2025-03-06|1032.52
#2025-03-07|1031.38
#2025-03-10|1020.81
#2025-03-11|1011.24
#2025-03-12|1010.00
#2025-03-13|1007.13
#2025-03-14|1020.47
#2025-03-17|1029.49
#2025-03-18|1036.22
#2025-03-19|1030.33
#2025-03-20|1018.58
#2025-03-21| 998.64
#2025-03-24| 996.77
#2025-03-25|1003.96
#2025-03-26| 995.70
#2025-03-27| 987.51
#2025-03-28| 982.83
#2025-03-31| 962.22
#2025-04-01| 974.47
#2025-04-02| 973.45
#2025-04-03| 941.25
#2025-04-04| 902.55
#2025-04-07| 863.74
#2025-04-08| 878.82
#2025-04-09| 866.43
#2025-04-10| 912.35
#2025-04-11| 937.12
#2025-04-14| 958.23
#2025-04-15| 965.06
#2025-04-16| 971.86
#2025-04-17| 964.55
#2025-04-18| 964.57
#2025-04-21| 975.92
#2025-04-22| 984.46
#2025-04-23| 984.24
#2025-04-24| 995.22
#2025-04-25| 993.61
#2025-04-28| 996.49
#2025-04-29| 999.50
#2025-04-30| 991.12
#2025-05-01| 986.43
#2025-05-02|1003.81
#2025-05-05|1002.11
#2025-05-06|1000.48
#2025-05-07|1001.44
#2025-05-08| 994.57
#2025-05-09|1001.74
#2025-05-12|1001.08
#2025-05-13|1011.94
#2025-05-14|1012.91
#2025-05-15|1015.62
#2025-05-16|1007.29
#2025-05-19|1015.86
#2025-05-20|1028.01
#2025-05-21|1034.53
#2025-05-22|1023.38
#2025-05-23|1028.85
#2025-05-26|1037.90
#2025-05-27|1035.60
#2025-05-28|1023.21
#2025-05-29|1027.49
#2025-05-30|1023.43
#2025-06-02|1030.10
#2025-06-03|1018.71
#2025-06-04|1033.34
#2025-06-05|1042.93
#2025-06-06|1027.50
#2025-06-09|1031.99
#2025-06-10|1038.02
#2025-06-11|1036.77
#2025-06-12|1041.79
#2025-06-13|1032.24
#2025-06-16|1040.55
#2025-06-17|1024.13
#2025-06-18|1018.84
#2025-06-19|1005.22
#2025-06-20|1008.20
#2025-06-23|1005.18
#2025-06-24|1014.84
#2025-06-25|1002.35
#2025-06-26|1026.37
#2025-06-27|1029.62
#2025-06-30|1022.05
#2025-07-01|1032.28
#2025-07-02|1050.64
#2025-07-03|1044.97
#2025-07-04|1040.77
#2025-07-07|1035.65
#2025-07-08|1036.45
#2025-07-09|1040.15
#2025-07-10|1053.87
#2025-07-11|1049.58
#2025-07-14|1042.08
#2025-07-15|1034.49
#2025-07-16|1025.52
#2025-07-17|1027.61
#2025-07-18|1035.17
#2025-07-21|1060.31
#2025-07-22|1064.14
#2025-07-23|1076.63
#2025-07-24|1074.25
#2025-07-25|1062.83
#2025-07-28|1051.72
#2025-07-29|1039.45
#2025-07-30|1028.92
#2025-07-31|1003.60
#2025-08-01|1001.25
#2025-08-04|1012.58
#2025-08-05|1023.90
#2025-08-06|1028.16
#2025-08-07|1043.81
#2025-08-08|1056.48
#2025-08-11|1044.08
#2025-08-12|1054.98
#2025-08-13|1065.48
#2025-08-14|1055.60
#2025-08-15|1065.58
#2025-08-18|1054.11
#2025-08-19|1068.61
#2025-08-20|1070.37
#2025-08-21|1067.60
#2025-08-22|1088.12
#2025-08-25|1082.32
#2025-08-26|1072.72
#2025-08-27|1062.79
#2025-08-28|1068.54
#2025-08-29|1067.72
#2025-09-01|1073.64
#2025-09-02|1059.27
#2025-09-03|1072.17
#2025-09-04|1059.69
#2025-09-05|1076.98
#2025-09-08|1088.64
#2025-09-09|1092.59
#2025-09-10|1090.62
#2025-09-11|1095.11
#2025-09-12|1098.58
#2025-09-15|1105.59
#2025-09-16|1108.82
#2025-09-17|1100.98
#2025-09-18|1090.56
#2025-09-19|1099.13
#2025-09-22|1107.61
#2025-09-23|1121.12
#2025-09-24|1120.16
#2025-09-25|1111.37
#2025-09-26|1122.63
#2025-09-29|1138.10
#2025-09-30|1142.19
#2025-10-01|1148.63
#2025-10-02|1141.40
#2025-10-03|1150.90
#2025-10-06|1151.24
#2025-10-07|1144.07
#2025-10-08|1157.79
#2025-10-09|1149.21
#2025-10-10|1124.61
#2025-10-13|1150.44
#2025-10-14|1142.17
#2025-10-15|1155.79
#2025-10-16|1179.30
#2025-10-17|1154.99
#2025-10-20|1164.81
#2025-10-21|1136.12
#2025-10-22|1132.96
#2025-10-23|1153.66
#2025-10-24|1156.78
#2025-10-27|1140.32
#2025-10-28|1150.22
#2025-10-29|1158.16
#2025-10-30|1143.87
#2025-10-31|1136.49
#2025-11-03|1124.04
#2025-11-04|1101.17
#2025-11-05|1111.50
#2025-11-06|1121.91
#2025-11-07|1123.05
#2025-11-10|1141.37
#2025-11-11|1160.38
#2025-11-12|1173.90
#2025-11-13|1182.36
#2025-11-14|1160.20
#2025-11-17|1149.16
#2025-11-18|1121.85
#2025-11-19|1133.16
#2025-11-20|1127.98
#2025-11-21|1112.92
#2025-11-24|1128.12
#2025-11-25|1142.64
#2025-11-26|1160.22
#2025-11-27|1156.34
#2025-11-28|1171.88
#2025-12-01|1183.07
#2025-12-02|1166.45
#2025-12-03|1181.50
#2025-12-04|1180.00
#2025-12-05|1188.83