Table Data - Nasdaq Developed Markets Basic Resources Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets Basic Resources Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM5510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-13 |
| Last Updated | 2026-03-13 10:42 PM CDT |
| Notes | For more information about this series, see: NQDM5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 382.73 |
| 2001-04-02 | 378.76 |
| 2001-04-03 | 375.92 |
| 2001-04-04 | 380.02 |
| 2001-04-05 | 389.18 |
| 2001-04-06 | 387.96 |
| 2001-04-09 | 391.84 |
| 2001-04-10 | 404.07 |
| 2001-04-11 | 408.73 |
| 2001-04-12 | 411.30 |
| 2001-04-13 | . |
| 2001-04-16 | 413.10 |
| 2001-04-17 | 408.14 |
| 2001-04-18 | 414.51 |
| 2001-04-19 | 422.27 |
| 2001-04-20 | 427.61 |
| 2001-04-23 | 424.36 |
| 2001-04-24 | 423.63 |
| 2001-04-25 | 425.65 |
| 2001-04-26 | 429.49 |
| 2001-04-27 | 431.01 |
| 2001-04-30 | 433.83 |
| 2001-05-01 | 438.94 |
| 2001-05-02 | 438.00 |
| 2001-05-03 | 432.04 |
| 2001-05-04 | 436.08 |
| 2001-05-07 | 435.14 |
| 2001-05-08 | 430.15 |
| 2001-05-09 | 432.30 |
| 2001-05-10 | 436.89 |
| 2001-05-11 | 431.77 |
| 2001-05-14 | 429.48 |
| 2001-05-15 | 436.62 |
| 2001-05-16 | 454.11 |
| 2001-05-17 | 463.87 |
| 2001-05-18 | 460.77 |
| 2001-05-21 | 468.38 |
| 2001-05-22 | 459.68 |
| 2001-05-23 | 455.06 |
| 2001-05-24 | 448.30 |
| 2001-05-25 | 446.60 |
| 2001-05-28 | . |
| 2001-05-29 | 446.02 |
| 2001-05-30 | 439.40 |
| 2001-05-31 | 439.22 |
| 2001-06-01 | 439.66 |
| 2001-06-04 | 442.65 |
| 2001-06-05 | 445.61 |
| 2001-06-06 | 442.25 |
| 2001-06-07 | 442.59 |
| 2001-06-08 | 441.49 |
| 2001-06-11 | 436.90 |
| 2001-06-12 | 428.55 |
| 2001-06-13 | 426.25 |
| 2001-06-14 | 417.85 |
| 2001-06-15 | 414.92 |
| 2001-06-18 | 413.01 |
| 2001-06-19 | 412.11 |
| 2001-06-20 | 409.14 |
| 2001-06-21 | 411.77 |
| 2001-06-22 | 410.60 |
| 2001-06-25 | 407.01 |
| 2001-06-26 | 407.01 |
| 2001-06-27 | 410.27 |
| 2001-06-28 | 409.73 |
| 2001-06-29 | 410.13 |
| 2001-07-02 | 416.11 |
| 2001-07-03 | 417.45 |
| 2001-07-04 | . |
| 2001-07-05 | 415.16 |
| 2001-07-06 | 407.56 |
| 2001-07-09 | 408.25 |
| 2001-07-10 | 407.93 |
| 2001-07-11 | 408.60 |
| 2001-07-12 | 414.99 |
| 2001-07-13 | 419.83 |
| 2001-07-16 | 414.37 |
| 2001-07-17 | 411.23 |
| 2001-07-18 | 414.11 |
| 2001-07-19 | 412.10 |
| 2001-07-20 | 409.99 |
| 2001-07-23 | 403.61 |
| 2001-07-24 | 391.55 |
| 2001-07-25 | 390.87 |
| 2001-07-26 | 395.24 |
| 2001-07-27 | 396.74 |
| 2001-07-30 | 397.54 |
| 2001-07-31 | 402.07 |
| 2001-08-01 | 406.14 |
| 2001-08-02 | 408.36 |
| 2001-08-03 | 408.21 |
| 2001-08-06 | 405.99 |
| 2001-08-07 | 402.43 |
| 2001-08-08 | 397.75 |
| 2001-08-09 | 395.33 |
| 2001-08-10 | 398.11 |
| 2001-08-13 | 399.99 |
| 2001-08-14 | 401.59 |
| 2001-08-15 | 404.94 |
| 2001-08-16 | 404.46 |
| 2001-08-17 | 405.20 |
| 2001-08-20 | 404.65 |
| 2001-08-21 | 405.97 |
| 2001-08-22 | 410.90 |
| 2001-08-23 | 413.63 |
| 2001-08-24 | 421.47 |
| 2001-08-27 | 422.08 |
| 2001-08-28 | 420.33 |
| 2001-08-29 | 418.14 |
| 2001-08-30 | 412.81 |
| 2001-08-31 | 412.59 |
| 2001-09-03 | . |
| 2001-09-04 | 413.81 |
| 2001-09-05 | 415.88 |
| 2001-09-06 | 410.31 |
| 2001-09-07 | 399.83 |
| 2001-09-10 | 388.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 353.62 |
| 2001-09-18 | 357.80 |
| 2001-09-19 | 355.72 |
| 2001-09-20 | 339.55 |
| 2001-09-21 | 331.25 |
| 2001-09-24 | 342.72 |
| 2001-09-25 | 348.35 |
| 2001-09-26 | 346.56 |
| 2001-09-27 | 350.68 |
| 2001-09-28 | 358.93 |
| 2001-10-01 | 357.81 |
| 2001-10-02 | 359.68 |
| 2001-10-03 | 361.14 |
| 2001-10-04 | 363.34 |
| 2001-10-05 | 370.48 |
| 2001-10-08 | 363.01 |
| 2001-10-09 | 364.16 |
| 2001-10-10 | 367.89 |
| 2001-10-11 | 376.40 |
| 2001-10-12 | 379.43 |
| 2001-10-15 | 377.09 |
| 2001-10-16 | 382.05 |
| 2001-10-17 | 380.20 |
| 2001-10-18 | 372.35 |
| 2001-10-19 | 368.75 |
| 2001-10-22 | 369.10 |
| 2001-10-23 | 373.70 |
| 2001-10-24 | 378.18 |
| 2001-10-25 | 383.41 |
| 2001-10-26 | 385.06 |
| 2001-10-29 | 382.12 |
| 2001-10-30 | 377.31 |
| 2001-10-31 | 372.60 |
| 2001-11-01 | 376.44 |
| 2001-11-02 | 379.30 |
| 2001-11-05 | 379.18 |
| 2001-11-06 | 381.70 |
| 2001-11-07 | 384.18 |
| 2001-11-08 | 385.34 |
| 2001-11-09 | 387.85 |
| 2001-11-12 | 389.51 |
| 2001-11-13 | 396.02 |
| 2001-11-14 | 407.29 |
| 2001-11-15 | 413.56 |
| 2001-11-16 | 406.29 |
| 2001-11-19 | 410.51 |
| 2001-11-20 | 408.63 |
| 2001-11-21 | 403.67 |
| 2001-11-22 | . |
| 2001-11-23 | 408.16 |
| 2001-11-26 | 411.08 |
| 2001-11-27 | 413.12 |
| 2001-11-28 | 408.71 |
| 2001-11-29 | 406.39 |
| 2001-11-30 | 413.21 |
| 2001-12-03 | 411.07 |
| 2001-12-04 | 414.66 |
| 2001-12-05 | 424.45 |
| 2001-12-06 | 426.17 |
| 2001-12-07 | 420.18 |
| 2001-12-10 | 414.87 |
| 2001-12-11 | 413.57 |
| 2001-12-12 | 413.50 |
| 2001-12-13 | 406.31 |
| 2001-12-14 | 407.19 |
| 2001-12-17 | 408.16 |
| 2001-12-18 | 414.07 |
| 2001-12-19 | 406.73 |
| 2001-12-20 | 403.36 |
| 2001-12-21 | 403.69 |
| 2001-12-24 | 406.34 |
| 2001-12-25 | . |
| 2001-12-26 | 406.50 |
| 2001-12-27 | 411.23 |
| 2001-12-28 | 413.53 |
| 2001-12-31 | 413.05 |
| 2002-01-01 | . |
| 2002-01-02 | 414.85 |
| 2002-01-03 | 420.35 |
| 2002-01-04 | 430.53 |
| 2002-01-07 | 435.75 |
| 2002-01-08 | 429.70 |
| 2002-01-09 | 431.50 |
| 2002-01-10 | 428.35 |
| 2002-01-11 | 426.70 |
| 2002-01-14 | 418.12 |
| 2002-01-15 | 414.24 |
| 2002-01-16 | 408.74 |
| 2002-01-17 | 408.39 |
| 2002-01-18 | 409.16 |
| 2002-01-21 | . |
| 2002-01-22 | 415.28 |
| 2002-01-23 | 418.31 |
| 2002-01-24 | 424.04 |
| 2002-01-25 | 425.15 |
| 2002-01-28 | 427.84 |
| 2002-01-29 | 422.67 |
| 2002-01-30 | 419.22 |
| 2002-01-31 | 429.15 |
| 2002-02-01 | 431.98 |
| 2002-02-04 | 432.48 |
| 2002-02-05 | 432.31 |
| 2002-02-06 | 433.89 |
| 2002-02-07 | 432.06 |
| 2002-02-08 | 436.55 |
| 2002-02-11 | 444.87 |
| 2002-02-12 | 447.11 |
| 2002-02-13 | 454.88 |
| 2002-02-14 | 458.63 |
| 2002-02-15 | 454.57 |
| 2002-02-18 | . |
| 2002-02-19 | 443.54 |
| 2002-02-20 | 444.03 |
| 2002-02-21 | 446.91 |
| 2002-02-22 | 447.33 |
| 2002-02-25 | 449.61 |
| 2002-02-26 | 452.53 |
| 2002-02-27 | 454.69 |
| 2002-02-28 | 450.95 |
| 2002-03-01 | 453.72 |
| 2002-03-04 | 468.03 |
| 2002-03-05 | 461.98 |
| 2002-03-06 | 467.17 |
| 2002-03-07 | 469.81 |
| 2002-03-08 | 464.98 |
| 2002-03-11 | 465.83 |
| 2002-03-12 | 464.61 |
| 2002-03-13 | 456.60 |
| 2002-03-14 | 456.52 |
| 2002-03-15 | 458.42 |
| 2002-03-18 | 460.87 |
| 2002-03-19 | 464.15 |
| 2002-03-20 | 462.14 |
| 2002-03-21 | 455.83 |
| 2002-03-22 | 451.14 |
| 2002-03-25 | 446.94 |
| 2002-03-26 | 448.64 |
| 2002-03-27 | 454.05 |
| 2002-03-28 | 456.17 |
| 2002-03-29 | . |
| 2002-04-01 | 456.56 |
| 2002-04-02 | 459.97 |
| 2002-04-03 | 458.47 |
| 2002-04-04 | 456.57 |
| 2002-04-05 | 460.34 |
| 2002-04-08 | 457.52 |
| 2002-04-09 | 455.74 |
| 2002-04-10 | 461.37 |
| 2002-04-11 | 456.15 |
| 2002-04-12 | 452.36 |
| 2002-04-15 | 450.17 |
| 2002-04-16 | 455.27 |
| 2002-04-17 | 460.17 |
| 2002-04-18 | 457.79 |
| 2002-04-19 | 458.14 |
| 2002-04-22 | 450.97 |
| 2002-04-23 | 446.45 |
| 2002-04-24 | 442.19 |
| 2002-04-25 | 442.55 |
| 2002-04-26 | 441.22 |
| 2002-04-29 | 437.96 |
| 2002-04-30 | 441.00 |
| 2002-05-01 | 441.86 |
| 2002-05-02 | 445.23 |
| 2002-05-03 | 452.55 |
| 2002-05-06 | 453.15 |
| 2002-05-07 | 453.39 |
| 2002-05-08 | 460.83 |
| 2002-05-09 | 461.35 |
| 2002-05-10 | 463.31 |
| 2002-05-13 | 465.04 |
| 2002-05-14 | 466.54 |
| 2002-05-15 | 470.85 |
| 2002-05-16 | 470.78 |
| 2002-05-17 | 473.36 |
| 2002-05-20 | 473.46 |
| 2002-05-21 | 474.27 |
| 2002-05-22 | 475.83 |
| 2002-05-23 | 476.24 |
| 2002-05-24 | 476.11 |
| 2002-05-27 | . |
| 2002-05-28 | 476.39 |
| 2002-05-29 | 473.36 |
| 2002-05-30 | 471.71 |
| 2002-05-31 | 471.61 |
| 2002-06-03 | 469.65 |
| 2002-06-04 | 468.48 |
| 2002-06-05 | 466.20 |
| 2002-06-06 | 465.54 |
| 2002-06-07 | 460.37 |
| 2002-06-10 | 459.49 |
| 2002-06-11 | 458.88 |
| 2002-06-12 | 458.95 |
| 2002-06-13 | 457.96 |
| 2002-06-14 | 451.25 |
| 2002-06-17 | 452.26 |
| 2002-06-18 | 457.07 |
| 2002-06-19 | 453.02 |
| 2002-06-20 | 455.67 |
| 2002-06-21 | 452.72 |
| 2002-06-24 | 452.04 |
| 2002-06-25 | 451.50 |
| 2002-06-26 | 444.46 |
| 2002-06-27 | 446.56 |
| 2002-06-28 | 453.55 |
| 2002-07-01 | 455.27 |
| 2002-07-02 | 449.49 |
| 2002-07-03 | 449.06 |
| 2002-07-04 | . |
| 2002-07-05 | 454.95 |
| 2002-07-08 | 461.67 |
| 2002-07-09 | 459.60 |
| 2002-07-10 | 448.90 |
| 2002-07-11 | 441.09 |
| 2002-07-12 | 438.73 |
| 2002-07-15 | 430.06 |
| 2002-07-16 | 424.09 |
| 2002-07-17 | 423.45 |
| 2002-07-18 | 427.78 |
| 2002-07-19 | 417.80 |
| 2002-07-22 | 402.28 |
| 2002-07-23 | 389.17 |
| 2002-07-24 | 388.24 |
| 2002-07-25 | 388.64 |
| 2002-07-26 | 383.79 |
| 2002-07-29 | 396.72 |
| 2002-07-30 | 396.91 |
| 2002-07-31 | 396.99 |
| 2002-08-01 | 388.53 |
| 2002-08-02 | 377.76 |
| 2002-08-05 | 361.75 |
| 2002-08-06 | 364.04 |
| 2002-08-07 | 373.38 |
| 2002-08-08 | 381.91 |
| 2002-08-09 | 391.18 |
| 2002-08-12 | 388.21 |
| 2002-08-13 | 382.55 |
| 2002-08-14 | 378.69 |
| 2002-08-15 | 385.51 |
| 2002-08-16 | 378.16 |
| 2002-08-19 | 383.37 |
| 2002-08-20 | 383.97 |
| 2002-08-21 | 390.07 |
| 2002-08-22 | 396.60 |
| 2002-08-23 | 393.44 |
| 2002-08-26 | 395.68 |
| 2002-08-27 | 400.60 |
| 2002-08-28 | 391.84 |
| 2002-08-29 | 387.23 |
| 2002-08-30 | 389.12 |
| 2002-09-02 | . |
| 2002-09-03 | 378.38 |
| 2002-09-04 | 372.53 |
| 2002-09-05 | 368.27 |
| 2002-09-06 | 370.13 |
| 2002-09-09 | 375.40 |
| 2002-09-10 | 379.76 |
| 2002-09-11 | 384.57 |
| 2002-09-12 | 382.65 |
| 2002-09-13 | 378.49 |
| 2002-09-16 | 377.01 |
| 2002-09-17 | 373.16 |
| 2002-09-18 | 365.69 |
| 2002-09-19 | 362.25 |
| 2002-09-20 | 364.42 |
| 2002-09-23 | 357.02 |
| 2002-09-24 | 347.26 |
| 2002-09-25 | 349.49 |
| 2002-09-26 | 356.36 |
| 2002-09-27 | 356.59 |
| 2002-09-30 | 351.17 |
| 2002-10-01 | 357.59 |
| 2002-10-02 | 354.65 |
| 2002-10-03 | 351.36 |
| 2002-10-04 | 349.76 |
| 2002-10-07 | 340.38 |
| 2002-10-08 | 338.08 |
| 2002-10-09 | 331.33 |
| 2002-10-10 | 335.72 |
| 2002-10-11 | 352.33 |
| 2002-10-14 | 351.89 |
| 2002-10-15 | 364.79 |
| 2002-10-16 | 362.13 |
| 2002-10-17 | 371.06 |
| 2002-10-18 | 374.70 |
| 2002-10-21 | 376.23 |
| 2002-10-22 | 376.45 |
| 2002-10-23 | 375.32 |
| 2002-10-24 | 376.31 |
| 2002-10-25 | 374.11 |
| 2002-10-28 | 374.96 |
| 2002-10-29 | 367.84 |
| 2002-10-30 | 367.70 |
| 2002-10-31 | 368.25 |
| 2002-11-01 | 370.58 |
| 2002-11-04 | 379.24 |
| 2002-11-05 | 381.49 |
| 2002-11-06 | 386.63 |
| 2002-11-07 | 386.76 |
| 2002-11-08 | 381.66 |
| 2002-11-11 | 372.97 |
| 2002-11-12 | 376.48 |
| 2002-11-13 | 372.71 |
| 2002-11-14 | 376.29 |
| 2002-11-15 | 378.60 |
| 2002-11-18 | 377.51 |
| 2002-11-19 | 375.08 |
| 2002-11-20 | 376.56 |
| 2002-11-21 | 389.80 |
| 2002-11-22 | 389.89 |
| 2002-11-25 | 389.94 |
| 2002-11-26 | 383.95 |
| 2002-11-27 | 390.05 |
| 2002-11-28 | . |
| 2002-11-29 | 402.98 |
| 2002-12-02 | 403.05 |
| 2002-12-03 | 397.70 |
| 2002-12-04 | 392.46 |
| 2002-12-05 | 391.08 |
| 2002-12-06 | 391.54 |
| 2002-12-09 | 384.36 |
| 2002-12-10 | 382.14 |
| 2002-12-11 | 383.85 |
| 2002-12-12 | 384.93 |
| 2002-12-13 | 384.74 |
| 2002-12-16 | 390.86 |
| 2002-12-17 | 392.22 |
| 2002-12-18 | 388.46 |
| 2002-12-19 | 386.38 |
| 2002-12-20 | 391.40 |
| 2002-12-23 | 393.07 |
| 2002-12-24 | 392.54 |
| 2002-12-25 | . |
| 2002-12-26 | 393.73 |
| 2002-12-27 | 390.51 |
| 2002-12-30 | 392.41 |
| 2002-12-31 | 394.89 |
| 2003-01-01 | . |
| 2003-01-02 | 401.79 |
| 2003-01-03 | 404.04 |
| 2003-01-06 | 406.00 |
| 2003-01-07 | 402.74 |
| 2003-01-08 | 393.63 |
| 2003-01-09 | 396.81 |
| 2003-01-10 | 402.08 |
| 2003-01-13 | 403.79 |
| 2003-01-14 | 405.14 |
| 2003-01-15 | 402.10 |
| 2003-01-16 | 403.95 |
| 2003-01-17 | 402.88 |
| 2003-01-20 | . |
| 2003-01-21 | 396.33 |
| 2003-01-22 | 391.54 |
| 2003-01-23 | 395.88 |
| 2003-01-24 | 391.75 |
| 2003-01-27 | 383.01 |
| 2003-01-28 | 382.35 |
| 2003-01-29 | 380.97 |
| 2003-01-30 | 377.63 |
| 2003-01-31 | 373.86 |
| 2003-02-03 | 378.74 |
| 2003-02-04 | 383.19 |
| 2003-02-05 | 384.63 |
| 2003-02-06 | 381.90 |
| 2003-02-07 | 382.58 |
| 2003-02-10 | 382.36 |
| 2003-02-11 | 382.46 |
| 2003-02-12 | 380.74 |
| 2003-02-13 | 379.08 |
| 2003-02-14 | 376.81 |
| 2003-02-17 | . |
| 2003-02-18 | 384.89 |
| 2003-02-19 | 384.85 |
| 2003-02-20 | 384.07 |
| 2003-02-21 | 385.61 |
| 2003-02-24 | 386.60 |
| 2003-02-25 | 381.21 |
| 2003-02-26 | 384.23 |
| 2003-02-27 | 383.67 |
| 2003-02-28 | 386.17 |
| 2003-03-03 | 388.71 |
| 2003-03-04 | 384.25 |
| 2003-03-05 | 380.78 |
| 2003-03-06 | 374.56 |
| 2003-03-07 | 370.22 |
| 2003-03-10 | 366.97 |
| 2003-03-11 | 362.93 |
| 2003-03-12 | 361.06 |
| 2003-03-13 | 368.07 |
| 2003-03-14 | 375.70 |
| 2003-03-17 | 380.78 |
| 2003-03-18 | 387.16 |
| 2003-03-19 | 387.72 |
| 2003-03-20 | 385.68 |
| 2003-03-21 | 389.93 |
| 2003-03-24 | 382.20 |
| 2003-03-25 | 383.62 |
| 2003-03-26 | 381.78 |
| 2003-03-27 | 376.77 |
| 2003-03-28 | 376.44 |
| 2003-03-31 | 371.07 |
| 2003-04-01 | 371.88 |
| 2003-04-02 | 377.94 |
| 2003-04-03 | 378.86 |
| 2003-04-04 | 376.53 |
| 2003-04-07 | 384.70 |
| 2003-04-08 | 381.76 |
| 2003-04-09 | 378.67 |
| 2003-04-10 | 377.25 |
| 2003-04-11 | 377.23 |
| 2003-04-14 | 378.34 |
| 2003-04-15 | 382.92 |
| 2003-04-16 | 383.07 |
| 2003-04-17 | 385.79 |
| 2003-04-18 | . |
| 2003-04-21 | 386.19 |
| 2003-04-22 | 388.98 |
| 2003-04-23 | 389.27 |
| 2003-04-24 | 379.25 |
| 2003-04-25 | 377.57 |
| 2003-04-28 | 378.94 |
| 2003-04-29 | 383.36 |
| 2003-04-30 | 387.67 |
| 2003-05-01 | 388.40 |
| 2003-05-02 | 389.33 |
| 2003-05-05 | 392.02 |
| 2003-05-06 | 395.30 |
| 2003-05-07 | 391.24 |
| 2003-05-08 | 390.36 |
| 2003-05-09 | 394.72 |
| 2003-05-12 | 399.15 |
| 2003-05-13 | 398.05 |
| 2003-05-14 | 395.82 |
| 2003-05-15 | 396.17 |
| 2003-05-16 | 397.88 |
| 2003-05-19 | 393.97 |
| 2003-05-20 | 392.89 |
| 2003-05-21 | 395.10 |
| 2003-05-22 | 399.56 |
| 2003-05-23 | 402.33 |
| 2003-05-26 | . |
| 2003-05-27 | 402.98 |
| 2003-05-28 | 403.36 |
| 2003-05-29 | 405.23 |
| 2003-05-30 | 405.66 |
| 2003-06-02 | 413.99 |
| 2003-06-03 | 412.57 |
| 2003-06-04 | 418.42 |
| 2003-06-05 | 425.87 |
| 2003-06-06 | 429.65 |
| 2003-06-09 | 426.56 |
| 2003-06-10 | 426.26 |
| 2003-06-11 | 431.51 |
| 2003-06-12 | 430.50 |
| 2003-06-13 | 427.57 |
| 2003-06-16 | 432.15 |
| 2003-06-17 | 438.64 |
| 2003-06-18 | 435.28 |
| 2003-06-19 | 434.06 |
| 2003-06-20 | 433.34 |
| 2003-06-23 | 428.24 |
| 2003-06-24 | 421.58 |
| 2003-06-25 | 422.63 |
| 2003-06-26 | 420.52 |
| 2003-06-27 | 421.32 |
| 2003-06-30 | 422.27 |
| 2003-07-01 | 422.36 |
| 2003-07-02 | 425.57 |
| 2003-07-03 | 426.29 |
| 2003-07-04 | . |
| 2003-07-07 | 435.26 |
| 2003-07-08 | 432.84 |
| 2003-07-09 | 431.07 |
| 2003-07-10 | 428.75 |
| 2003-07-11 | 429.45 |
| 2003-07-14 | 434.76 |
| 2003-07-15 | 430.76 |
| 2003-07-16 | 430.20 |
| 2003-07-17 | 429.29 |
| 2003-07-18 | 431.60 |
| 2003-07-21 | 432.76 |
| 2003-07-22 | 435.08 |
| 2003-07-23 | 445.58 |
| 2003-07-24 | 451.93 |
| 2003-07-25 | 460.43 |
| 2003-07-28 | 463.02 |
| 2003-07-29 | 460.64 |
| 2003-07-30 | 453.39 |
| 2003-07-31 | 455.40 |
| 2003-08-01 | 458.36 |
| 2003-08-04 | 457.11 |
| 2003-08-05 | 454.91 |
| 2003-08-06 | 454.05 |
| 2003-08-07 | 456.84 |
| 2003-08-08 | 461.69 |
| 2003-08-11 | 465.35 |
| 2003-08-12 | 465.19 |
| 2003-08-13 | 469.79 |
| 2003-08-14 | 476.03 |
| 2003-08-15 | 477.05 |
| 2003-08-18 | 482.78 |
| 2003-08-19 | 487.81 |
| 2003-08-20 | 490.96 |
| 2003-08-21 | 493.81 |
| 2003-08-22 | 492.01 |
| 2003-08-25 | 488.78 |
| 2003-08-26 | 486.12 |
| 2003-08-27 | 487.85 |
| 2003-08-28 | 492.13 |
| 2003-08-29 | 496.06 |
| 2003-09-01 | . |
| 2003-09-02 | 500.09 |
| 2003-09-03 | 500.13 |
| 2003-09-04 | 499.79 |
| 2003-09-05 | 497.99 |
| 2003-09-08 | 502.80 |
| 2003-09-09 | 507.22 |
| 2003-09-10 | 497.63 |
| 2003-09-11 | 496.97 |
| 2003-09-12 | 502.35 |
| 2003-09-15 | 501.38 |
| 2003-09-16 | 505.29 |
| 2003-09-17 | 506.57 |
| 2003-09-18 | 508.91 |
| 2003-09-19 | 511.50 |
| 2003-09-22 | 507.84 |
| 2003-09-23 | 506.59 |
| 2003-09-24 | 507.12 |
| 2003-09-25 | 497.84 |
| 2003-09-26 | 490.26 |
| 2003-09-29 | 492.48 |
| 2003-09-30 | 488.15 |
| 2003-10-01 | 491.76 |
| 2003-10-02 | 500.32 |
| 2003-10-03 | 507.08 |
| 2003-10-06 | 513.17 |
| 2003-10-07 | 512.99 |
| 2003-10-08 | 515.96 |
| 2003-10-09 | 523.86 |
| 2003-10-10 | 525.85 |
| 2003-10-13 | 532.72 |
| 2003-10-14 | 534.71 |
| 2003-10-15 | 538.08 |
| 2003-10-16 | 541.71 |
| 2003-10-17 | 537.31 |
| 2003-10-20 | 538.72 |
| 2003-10-21 | 544.14 |
| 2003-10-22 | 540.38 |
| 2003-10-23 | 530.45 |
| 2003-10-24 | 529.32 |
| 2003-10-27 | 531.28 |
| 2003-10-28 | 538.10 |
| 2003-10-29 | 543.31 |
| 2003-10-30 | 553.52 |
| 2003-10-31 | 552.78 |
| 2003-11-03 | 550.53 |
| 2003-11-04 | 553.40 |
| 2003-11-05 | 551.61 |
| 2003-11-06 | 549.96 |
| 2003-11-07 | 554.03 |
| 2003-11-10 | 550.42 |
| 2003-11-11 | 542.72 |
| 2003-11-12 | 549.75 |
| 2003-11-13 | 554.97 |
| 2003-11-14 | 551.79 |
| 2003-11-17 | 541.10 |
| 2003-11-18 | 541.83 |
| 2003-11-19 | 538.17 |
| 2003-11-20 | 535.86 |
| 2003-11-21 | 539.03 |
| 2003-11-24 | 537.70 |
| 2003-11-25 | 544.48 |
| 2003-11-26 | 550.38 |
| 2003-11-27 | . |
| 2003-11-28 | 552.81 |
| 2003-12-01 | 563.97 |
| 2003-12-02 | 569.09 |
| 2003-12-03 | 573.39 |
| 2003-12-04 | 574.79 |
| 2003-12-05 | 577.38 |
| 2003-12-08 | 579.93 |
| 2003-12-09 | 579.14 |
| 2003-12-10 | 571.43 |
| 2003-12-11 | 568.03 |
| 2003-12-12 | 574.04 |
| 2003-12-15 | 581.74 |
| 2003-12-16 | 575.07 |
| 2003-12-17 | 579.04 |
| 2003-12-18 | 583.67 |
| 2003-12-19 | 588.38 |
| 2003-12-22 | 591.53 |
| 2003-12-23 | 592.87 |
| 2003-12-24 | 596.15 |
| 2003-12-25 | . |
| 2003-12-26 | 601.50 |
| 2003-12-29 | 611.74 |
| 2003-12-30 | 614.34 |
| 2003-12-31 | 615.44 |
| 2004-01-01 | . |
| 2004-01-02 | 619.48 |
| 2004-01-05 | 636.26 |
| 2004-01-06 | 633.73 |
| 2004-01-07 | 621.27 |
| 2004-01-08 | 623.84 |
| 2004-01-09 | 618.63 |
| 2004-01-12 | 614.93 |
| 2004-01-13 | 609.05 |
| 2004-01-14 | 610.67 |
| 2004-01-15 | 597.46 |
| 2004-01-16 | 597.69 |
| 2004-01-19 | . |
| 2004-01-20 | 606.59 |
| 2004-01-21 | 608.76 |
| 2004-01-22 | 608.78 |
| 2004-01-23 | 602.16 |
| 2004-01-26 | 600.49 |
| 2004-01-27 | 601.15 |
| 2004-01-28 | 589.98 |
| 2004-01-29 | 577.65 |
| 2004-01-30 | 585.09 |
| 2004-02-02 | 580.43 |
| 2004-02-03 | 579.10 |
| 2004-02-04 | 573.83 |
| 2004-02-05 | 580.11 |
| 2004-02-06 | 588.10 |
| 2004-02-09 | 596.76 |
| 2004-02-10 | 597.04 |
| 2004-02-11 | 605.36 |
| 2004-02-12 | 614.29 |
| 2004-02-13 | 616.53 |
| 2004-02-16 | . |
| 2004-02-17 | 624.91 |
| 2004-02-18 | 624.35 |
| 2004-02-19 | 627.74 |
| 2004-02-20 | 616.91 |
| 2004-02-23 | 617.42 |
| 2004-02-24 | 617.59 |
| 2004-02-25 | 614.27 |
| 2004-02-26 | 615.48 |
| 2004-02-27 | 617.77 |
| 2004-03-01 | 631.75 |
| 2004-03-02 | 630.32 |
| 2004-03-03 | 619.27 |
| 2004-03-04 | 615.48 |
| 2004-03-05 | 623.62 |
| 2004-03-08 | 620.62 |
| 2004-03-09 | 615.49 |
| 2004-03-10 | 596.43 |
| 2004-03-11 | 589.00 |
| 2004-03-12 | 592.77 |
| 2004-03-15 | 586.71 |
| 2004-03-16 | 594.24 |
| 2004-03-17 | 600.92 |
| 2004-03-18 | 606.10 |
| 2004-03-19 | 607.60 |
| 2004-03-22 | 599.14 |
| 2004-03-23 | 598.92 |
| 2004-03-24 | 592.78 |
| 2004-03-25 | 598.22 |
| 2004-03-26 | 606.21 |
| 2004-03-29 | 611.50 |
| 2004-03-30 | 615.92 |
| 2004-03-31 | 618.66 |
| 2004-04-01 | 624.47 |
| 2004-04-02 | 630.84 |
| 2004-04-05 | 626.40 |
| 2004-04-06 | 628.06 |
| 2004-04-07 | 625.18 |
| 2004-04-08 | 623.70 |
| 2004-04-09 | . |
| 2004-04-12 | 624.99 |
| 2004-04-13 | 612.59 |
| 2004-04-14 | 599.26 |
| 2004-04-15 | 595.27 |
| 2004-04-16 | 604.40 |
| 2004-04-19 | 601.02 |
| 2004-04-20 | 593.11 |
| 2004-04-21 | 579.96 |
| 2004-04-22 | 586.37 |
| 2004-04-23 | 586.09 |
| 2004-04-26 | 586.26 |
| 2004-04-27 | 583.44 |
| 2004-04-28 | 564.31 |
| 2004-04-29 | 555.26 |
| 2004-04-30 | 549.05 |
| 2004-05-03 | 548.42 |
| 2004-05-04 | 560.81 |
| 2004-05-05 | 562.67 |
| 2004-05-06 | 551.92 |
| 2004-05-07 | 535.99 |
| 2004-05-10 | 521.28 |
| 2004-05-11 | 527.23 |
| 2004-05-12 | 533.38 |
| 2004-05-13 | 530.73 |
| 2004-05-14 | 526.95 |
| 2004-05-17 | 520.33 |
| 2004-05-18 | 528.44 |
| 2004-05-19 | 542.64 |
| 2004-05-20 | 536.79 |
| 2004-05-21 | 548.16 |
| 2004-05-24 | 553.29 |
| 2004-05-25 | 559.60 |
| 2004-05-26 | 565.25 |
| 2004-05-27 | 571.90 |
| 2004-05-28 | 570.38 |
| 2004-05-31 | . |
| 2004-06-01 | 573.68 |
| 2004-06-02 | 569.89 |
| 2004-06-03 | 559.93 |
| 2004-06-04 | 563.98 |
| 2004-06-07 | 577.33 |
| 2004-06-08 | 577.76 |
| 2004-06-09 | 565.61 |
| 2004-06-10 | 568.35 |
| 2004-06-11 | . |
| 2004-06-14 | 560.00 |
| 2004-06-15 | 562.80 |
| 2004-06-16 | 565.06 |
| 2004-06-17 | 568.86 |
| 2004-06-18 | 577.58 |
| 2004-06-21 | 579.35 |
| 2004-06-22 | 578.40 |
| 2004-06-23 | 582.25 |
| 2004-06-24 | 592.35 |
| 2004-06-25 | 594.62 |
| 2004-06-28 | 591.74 |
| 2004-06-29 | 588.56 |
| 2004-06-30 | 592.28 |
| 2004-07-01 | 589.84 |
| 2004-07-02 | 590.61 |
| 2004-07-05 | . |
| 2004-07-06 | 591.28 |
| 2004-07-07 | 599.67 |
| 2004-07-08 | 601.94 |
| 2004-07-09 | 603.78 |
| 2004-07-12 | 605.91 |
| 2004-07-13 | 606.00 |
| 2004-07-14 | 605.72 |
| 2004-07-15 | 608.45 |
| 2004-07-16 | 614.20 |
| 2004-07-19 | 610.62 |
| 2004-07-20 | 604.36 |
| 2004-07-21 | 594.81 |
| 2004-07-22 | 590.39 |
| 2004-07-23 | 581.94 |
| 2004-07-26 | 578.59 |
| 2004-07-27 | 581.33 |
| 2004-07-28 | 586.20 |
| 2004-07-29 | 592.71 |
| 2004-07-30 | 601.00 |
| 2004-08-02 | 602.87 |
| 2004-08-03 | 603.42 |
| 2004-08-04 | 599.49 |
| 2004-08-05 | 594.87 |
| 2004-08-06 | 591.92 |
| 2004-08-09 | 588.65 |
| 2004-08-10 | 594.30 |
| 2004-08-11 | 591.29 |
| 2004-08-12 | 588.91 |
| 2004-08-13 | 591.51 |
| 2004-08-16 | 603.04 |
| 2004-08-17 | 605.02 |
| 2004-08-18 | 605.17 |
| 2004-08-19 | 614.39 |
| 2004-08-20 | 617.21 |
| 2004-08-23 | 614.86 |
| 2004-08-24 | 606.24 |
| 2004-08-25 | 606.14 |
| 2004-08-26 | 607.93 |
| 2004-08-27 | 610.66 |
| 2004-08-30 | 606.08 |
| 2004-08-31 | 607.95 |
| 2004-09-01 | 611.96 |
| 2004-09-02 | 614.12 |
| 2004-09-03 | 609.28 |
| 2004-09-06 | . |
| 2004-09-07 | 612.71 |
| 2004-09-08 | 610.31 |
| 2004-09-09 | 610.55 |
| 2004-09-10 | 610.41 |
| 2004-09-13 | 609.21 |
| 2004-09-14 | 612.59 |
| 2004-09-15 | 606.25 |
| 2004-09-16 | 611.15 |
| 2004-09-17 | 615.29 |
| 2004-09-20 | 617.56 |
| 2004-09-21 | 622.95 |
| 2004-09-22 | 623.53 |
| 2004-09-23 | 624.59 |
| 2004-09-24 | 623.34 |
| 2004-09-27 | 622.94 |
| 2004-09-28 | 637.16 |
| 2004-09-29 | 642.80 |
| 2004-09-30 | 650.18 |
| 2004-10-01 | 656.28 |
| 2004-10-04 | 655.21 |
| 2004-10-05 | 658.59 |
| 2004-10-06 | 666.20 |
| 2004-10-07 | 666.50 |
| 2004-10-08 | 668.52 |
| 2004-10-11 | 666.46 |
| 2004-10-12 | 655.77 |
| 2004-10-13 | 636.62 |
| 2004-10-14 | 633.24 |
| 2004-10-15 | 637.87 |
| 2004-10-18 | 632.92 |
| 2004-10-19 | 624.61 |
| 2004-10-20 | 624.67 |
| 2004-10-21 | 633.79 |
| 2004-10-22 | 636.87 |
| 2004-10-25 | 640.98 |
| 2004-10-26 | 646.30 |
| 2004-10-27 | 648.01 |
| 2004-10-28 | 640.11 |
| 2004-10-29 | 640.18 |
| 2004-11-01 | 642.48 |
| 2004-11-02 | 641.14 |
| 2004-11-03 | 651.20 |
| 2004-11-04 | 661.92 |
| 2004-11-05 | 666.04 |
| 2004-11-08 | 663.75 |
| 2004-11-09 | 667.67 |
| 2004-11-10 | 669.06 |
| 2004-11-11 | 672.85 |
| 2004-11-12 | 682.43 |
| 2004-11-15 | 683.62 |
| 2004-11-16 | 680.28 |
| 2004-11-17 | 689.69 |
| 2004-11-18 | 686.81 |
| 2004-11-19 | 690.99 |
| 2004-11-22 | 689.21 |
| 2004-11-23 | 693.58 |
| 2004-11-24 | 700.12 |
| 2004-11-25 | . |
| 2004-11-26 | 717.54 |
| 2004-11-29 | 718.65 |
| 2004-11-30 | 712.11 |
| 2004-12-01 | 711.74 |
| 2004-12-02 | 703.38 |
| 2004-12-03 | 700.80 |
| 2004-12-06 | 695.74 |
| 2004-12-07 | 685.36 |
| 2004-12-08 | 670.74 |
| 2004-12-09 | 668.26 |
| 2004-12-10 | 669.42 |
| 2004-12-13 | 679.49 |
| 2004-12-14 | 679.11 |
| 2004-12-15 | 682.69 |
| 2004-12-16 | 680.99 |
| 2004-12-17 | 682.84 |
| 2004-12-20 | 690.20 |
| 2004-12-21 | 694.94 |
| 2004-12-22 | 694.88 |
| 2004-12-23 | 697.15 |
| 2004-12-24 | . |
| 2004-12-27 | 701.67 |
| 2004-12-28 | 702.80 |
| 2004-12-29 | 701.57 |
| 2004-12-30 | 702.68 |
| 2004-12-31 | 704.23 |
| 2005-01-03 | 695.83 |
| 2005-01-04 | 678.91 |
| 2005-01-05 | 673.87 |
| 2005-01-06 | 673.29 |
| 2005-01-07 | 673.09 |
| 2005-01-10 | 676.65 |
| 2005-01-11 | 679.30 |
| 2005-01-12 | 684.72 |
| 2005-01-13 | 682.87 |
| 2005-01-14 | 686.59 |
| 2005-01-17 | . |
| 2005-01-18 | 691.22 |
| 2005-01-19 | 691.22 |
| 2005-01-20 | 682.66 |
| 2005-01-21 | 687.02 |
| 2005-01-24 | 693.67 |
| 2005-01-25 | 690.00 |
| 2005-01-26 | 695.82 |
| 2005-01-27 | 700.13 |
#2005-01-28| 693.81
#2005-01-31| 699.03
#2005-02-01| 706.75
#2005-02-02| 715.18
#2005-02-03| 709.75
#2005-02-04| 710.99
#2005-02-07| 710.83
#2005-02-08| 706.42
#2005-02-09| 700.53
#2005-02-10| 709.90
#2005-02-11| 718.27
#2005-02-14| 722.98
#2005-02-15| 726.17
#2005-02-16| 735.14
#2005-02-17| 743.89
#2005-02-18| 748.77
#2005-02-21| .
#2005-02-22| 751.08
#2005-02-23| 752.80
#2005-02-24| 757.73
#2005-02-25| 771.58
#2005-02-28| 784.23
#2005-03-01| 776.81
#2005-03-02| 770.20
#2005-03-03| 773.64
#2005-03-04| 790.19
#2005-03-07| 787.15
#2005-03-08| 786.38
#2005-03-09| 786.67
#2005-03-10| 776.11
#2005-03-11| 780.73
#2005-03-14| 776.85
#2005-03-15| 776.86
#2005-03-16| 775.71
#2005-03-17| 781.22
#2005-03-18| 782.48
#2005-03-21| 776.48
#2005-03-22| 771.27
#2005-03-23| 750.68
#2005-03-24| 742.93
#2005-03-25| .
#2005-03-28| 737.86
#2005-03-29| 724.18
#2005-03-30| 727.51
#2005-03-31| 739.89
#2005-04-01| 744.32
#2005-04-04| 736.02
#2005-04-05| 734.84
#2005-04-06| 735.66
#2005-04-07| 743.75
#2005-04-08| 744.41
#2005-04-11| 739.63
#2005-04-12| 737.57
#2005-04-13| 727.82
#2005-04-14| 704.39
#2005-04-15| 689.77
#2005-04-18| 686.98
#2005-04-19| 700.60
#2005-04-20| 700.23
#2005-04-21| 700.79
#2005-04-22| 704.70
#2005-04-25| 706.08
#2005-04-26| 697.40
#2005-04-27| 688.09
#2005-04-28| 676.67
#2005-04-29| 686.24
#2005-05-02| 688.40
#2005-05-03| 688.82
#2005-05-04| 695.28
#2005-05-05| 700.08
#2005-05-06| 703.68
#2005-05-09| 705.80
#2005-05-10| 696.47
#2005-05-11| 689.57
#2005-05-12| 674.29
#2005-05-13| 657.19
#2005-05-16| 651.95
#2005-05-17| 658.03
#2005-05-18| 670.46
#2005-05-19| 673.46
#2005-05-20| 664.53
#2005-05-23| 671.38
#2005-05-24| 676.28
#2005-05-25| 669.04
#2005-05-26| 673.10
#2005-05-27| 680.80
#2005-05-30| .
#2005-05-31| 680.98
#2005-06-01| 689.57
#2005-06-02| 692.18
#2005-06-03| 696.58
#2005-06-06| 697.91
#2005-06-07| 695.61
#2005-06-08| 692.85
#2005-06-09| 685.21
#2005-06-10| 691.02
#2005-06-13| 693.25
#2005-06-14| 695.53
#2005-06-15| 703.43
#2005-06-16| 718.83
#2005-06-17| 730.73
#2005-06-20| 725.79
#2005-06-21| 721.94
#2005-06-22| 717.56
#2005-06-23| 708.41
#2005-06-24| 701.79
#2005-06-27| 698.82
#2005-06-28| 705.79
#2005-06-29| 705.93
#2005-06-30| 701.34
#2005-07-01| 699.43
#2005-07-04| .
#2005-07-05| 701.54
#2005-07-06| 707.03
#2005-07-07| 702.19
#2005-07-08| 708.02
#2005-07-11| 719.64
#2005-07-12| 721.37
#2005-07-13| 717.21
#2005-07-14| 716.32
#2005-07-15| 711.59
#2005-07-18| 711.18
#2005-07-19| 715.08
#2005-07-20| 728.37
#2005-07-21| 742.01
#2005-07-22| 748.26
#2005-07-25| 745.40
#2005-07-26| 739.95
#2005-07-27| 742.04
#2005-07-28| 747.54
#2005-07-29| 752.24
#2005-08-01| 754.32
#2005-08-02| 763.58
#2005-08-03| 776.40
#2005-08-04| 773.37
#2005-08-05| 766.32
#2005-08-08| 774.84
#2005-08-09| 781.30
#2005-08-10| 792.64
#2005-08-11| 806.61
#2005-08-12| 809.21
#2005-08-15| 808.28
#2005-08-16| 798.90
#2005-08-17| 786.44
#2005-08-18| 775.58
#2005-08-19| 781.10
#2005-08-22| 797.09
#2005-08-23| 788.89
#2005-08-24| 774.66
#2005-08-25| 773.08
#2005-08-26| 775.96
#2005-08-29| 772.55
#2005-08-30| 775.01
#2005-08-31| 785.50
#2005-09-01| 807.37
#2005-09-02| 808.55
#2005-09-05| .
#2005-09-06| 806.96
#2005-09-07| 807.45
#2005-09-08| 802.39
#2005-09-09| 814.50
#2005-09-12| 816.15
#2005-09-13| 812.07
#2005-09-14| 821.01
#2005-09-15| 826.92
#2005-09-16| 842.20
#2005-09-19| 846.41
#2005-09-20| 845.77
#2005-09-21| 847.27
#2005-09-22| 845.93
#2005-09-23| 841.16
#2005-09-26| 856.74
#2005-09-27| 852.70
#2005-09-28| 867.33
#2005-09-29| 880.31
#2005-09-30| 873.08
#2005-10-03| 867.18
#2005-10-04| 858.52
#2005-10-05| 831.50
#2005-10-06| 826.42
#2005-10-07| 828.92
#2005-10-10| 830.29
#2005-10-11| 833.42
#2005-10-12| 827.86
#2005-10-13| 805.58
#2005-10-14| 804.88
#2005-10-17| 811.32
#2005-10-18| 810.20
#2005-10-19| 797.07
#2005-10-20| 790.03
#2005-10-21| 791.05
#2005-10-24| 801.84
#2005-10-25| 811.51
#2005-10-26| 817.42
#2005-10-27| 813.08
#2005-10-28| 809.89
#2005-10-31| 816.67
#2005-11-01| 819.61
#2005-11-02| 827.83
#2005-11-03| 837.19
#2005-11-04| 824.08
#2005-11-07| 824.68
#2005-11-08| 834.63
#2005-11-09| 829.12
#2005-11-10| 826.32
#2005-11-11| 836.39
#2005-11-14| 832.59
#2005-11-15| 830.60
#2005-11-16| 834.20
#2005-11-17| 847.34
#2005-11-18| 850.32
#2005-11-21| 860.58
#2005-11-22| 858.03
#2005-11-23| 861.13
#2005-11-24| .
#2005-11-25| 867.09
#2005-11-28| 864.03
#2005-11-29| 868.40
#2005-11-30| 863.57
#2005-12-01| 873.89
#2005-12-02| 887.24
#2005-12-05| 890.61
#2005-12-06| 896.05
#2005-12-07| 897.54
#2005-12-08| 897.76
#2005-12-09| 902.48
#2005-12-12| 912.06
#2005-12-13| 916.01
#2005-12-14| 911.44
#2005-12-15| 902.89
#2005-12-16| 904.83
#2005-12-19| 906.75
#2005-12-20| 908.37
#2005-12-21| 917.91
#2005-12-22| 922.76
#2005-12-23| 925.65
#2005-12-26| .
#2005-12-27| 919.27
#2005-12-28| 929.94
#2005-12-29| 935.25
#2005-12-30| 929.37
#2006-01-02| .
#2006-01-03| 956.44
#2006-01-04| 981.16
#2006-01-05| 967.27
#2006-01-06| 978.33
#2006-01-09| 984.08
#2006-01-10| 972.73
#2006-01-11| 975.84
#2006-01-12| 976.07
#2006-01-13| 977.10
#2006-01-16| .
#2006-01-17| 979.30
#2006-01-18| 960.50
#2006-01-19| 985.37
#2006-01-20| 983.47
#2006-01-23| 988.62
#2006-01-24| 994.86
#2006-01-25|1011.59
#2006-01-26|1019.32
#2006-01-27|1038.34
#2006-01-30|1047.75
#2006-01-31|1049.06
#2006-02-01|1054.15
#2006-02-02|1038.25
#2006-02-03|1029.15
#2006-02-06|1043.82
#2006-02-07|1018.22
#2006-02-08| 992.64
#2006-02-09| 999.17
#2006-02-10| 984.75
#2006-02-13| 964.22
#2006-02-14| 978.34
#2006-02-15| 979.06
#2006-02-16| 981.59
#2006-02-17| 990.35
#2006-02-20| .
#2006-02-21|1010.20
#2006-02-22|1014.53
#2006-02-23|1014.71
#2006-02-24|1012.54
#2006-02-27|1009.96
#2006-02-28| 999.55
#2006-03-01|1007.33
#2006-03-02|1010.48
#2006-03-03|1010.94
#2006-03-06|1003.69
#2006-03-07| 979.41
#2006-03-08| 968.52
#2006-03-09| 972.16
#2006-03-10| 976.89
#2006-03-13| 985.47
#2006-03-14| 997.71
#2006-03-15|1013.28
#2006-03-16|1016.88
#2006-03-17|1018.51
#2006-03-20|1022.07
#2006-03-21|1008.98
#2006-03-22|1015.60
#2006-03-23|1020.80
#2006-03-24|1037.41
#2006-03-27|1047.32
#2006-03-28|1045.40
#2006-03-29|1049.27
#2006-03-30|1080.44
#2006-03-31|1070.86
#2006-04-03|1095.52
#2006-04-04|1105.29
#2006-04-05|1120.47
#2006-04-06|1132.79
#2006-04-07|1114.63
#2006-04-10|1120.61
#2006-04-11|1123.73
#2006-04-12|1114.42
#2006-04-13|1113.40
#2006-04-14| .
#2006-04-17|1131.25
#2006-04-18|1166.10
#2006-04-19|1189.40
#2006-04-20|1161.01
#2006-04-21|1176.88
#2006-04-24|1182.18
#2006-04-25|1178.88
#2006-04-26|1185.14
#2006-04-27|1157.71
#2006-04-28|1161.47
#2006-05-01|1183.61
#2006-05-02|1203.94
#2006-05-03|1199.25
#2006-05-04|1212.14
#2006-05-05|1234.11
#2006-05-08|1242.93
#2006-05-09|1260.10
#2006-05-10|1267.79
#2006-05-11|1269.70
#2006-05-12|1236.70
#2006-05-15|1180.04
#2006-05-16|1160.18
#2006-05-17|1133.24
#2006-05-18|1107.91
#2006-05-19|1092.18
#2006-05-22|1055.73
#2006-05-23|1084.26
#2006-05-24|1073.68
#2006-05-25|1095.23
#2006-05-26|1126.68
#2006-05-29| .
#2006-05-30|1120.86
#2006-05-31|1116.06
#2006-06-01|1114.27
#2006-06-02|1127.11
#2006-06-05|1110.55
#2006-06-06|1070.94
#2006-06-07|1048.62
#2006-06-08|1004.83
#2006-06-09|1019.68
#2006-06-12|1000.95
#2006-06-13| 956.76
#2006-06-14| 971.58
#2006-06-15|1018.26
#2006-06-16|1026.35
#2006-06-19|1004.02
#2006-06-20|1008.39
#2006-06-21|1030.12
#2006-06-22|1035.40
#2006-06-23|1036.91
#2006-06-26|1043.18
#2006-06-27|1039.27
#2006-06-28|1028.93
#2006-06-29|1068.77
#2006-06-30|1102.46
#2006-07-03|1115.57
#2006-07-04| .
#2006-07-05|1097.33
#2006-07-06|1107.25
#2006-07-07|1114.37
#2006-07-10|1109.55
#2006-07-11|1108.87
#2006-07-12|1114.88
#2006-07-13|1087.77
#2006-07-14|1070.88
#2006-07-17|1046.93
#2006-07-18|1032.37
#2006-07-19|1062.00
#2006-07-20|1059.35
#2006-07-21|1034.97
#2006-07-24|1033.40
#2006-07-25|1054.73
#2006-07-26|1055.99
#2006-07-27|1070.63
#2006-07-28|1083.92
#2006-07-31|1090.99
#2006-08-01|1084.58
#2006-08-02|1102.27
#2006-08-03|1096.62
#2006-08-04|1100.95
#2006-08-07|1094.32
#2006-08-08|1092.55
#2006-08-09|1093.32
#2006-08-10|1085.46
#2006-08-11|1077.59
#2006-08-14|1072.36
#2006-08-15|1078.26
#2006-08-16|1101.11
#2006-08-17|1102.86
#2006-08-18|1097.76
#2006-08-21|1117.12
#2006-08-22|1123.42
#2006-08-23|1115.06
#2006-08-24|1095.84
#2006-08-25|1096.51
#2006-08-28|1095.15
#2006-08-29|1093.94
#2006-08-30|1095.38
#2006-08-31|1095.37
#2006-09-01|1107.25
#2006-09-04| .
#2006-09-05|1135.87
#2006-09-06|1116.80
#2006-09-07|1093.79
#2006-09-08|1080.08
#2006-09-11|1032.54
#2006-09-12|1023.78
#2006-09-13|1030.19
#2006-09-14|1029.67
#2006-09-15|1015.68
#2006-09-18|1030.10
#2006-09-19|1019.16
#2006-09-20|1008.24
#2006-09-21|1013.70
#2006-09-22|1004.64
#2006-09-25| 988.36
#2006-09-26|1007.06
#2006-09-27|1029.59
#2006-09-28|1034.64
#2006-09-29|1030.08
#2006-10-02|1039.49
#2006-10-03|1013.30
#2006-10-04| 994.57
#2006-10-05|1022.54
#2006-10-06|1020.09
#2006-10-09|1032.44
#2006-10-10|1044.40
#2006-10-11|1036.70
#2006-10-12|1056.63
#2006-10-13|1075.44
#2006-10-16|1095.34
#2006-10-17|1086.86
#2006-10-18|1089.36
#2006-10-19|1106.37
#2006-10-20|1108.42
#2006-10-23|1108.60
#2006-10-24|1112.11
#2006-10-25|1127.90
#2006-10-26|1130.83
#2006-10-27|1133.30
#2006-10-30|1127.47
#2006-10-31|1132.59
#2006-11-01|1133.59
#2006-11-02|1131.00
#2006-11-03|1130.72
#2006-11-06|1143.93
#2006-11-07|1154.73
#2006-11-08|1141.17
#2006-11-09|1147.38
#2006-11-10|1138.39
#2006-11-13|1114.58
#2006-11-14|1111.49
#2006-11-15|1109.89
#2006-11-16|1101.06
#2006-11-17|1091.14
#2006-11-20|1099.51
#2006-11-21|1110.50
#2006-11-22|1130.27
#2006-11-23| .
#2006-11-24|1139.26
#2006-11-27|1133.22
#2006-11-28|1130.45
#2006-11-29|1152.09
#2006-11-30|1170.04
#2006-12-01|1170.93
#2006-12-04|1184.20
#2006-12-05|1193.69
#2006-12-06|1196.71
#2006-12-07|1195.64
#2006-12-08|1186.05
#2006-12-11|1184.63
#2006-12-12|1172.20
#2006-12-13|1177.79
#2006-12-14|1188.86
#2006-12-15|1185.71
#2006-12-18|1172.24
#2006-12-19|1173.15
#2006-12-20|1172.88
#2006-12-21|1155.21
#2006-12-22|1150.93
#2006-12-25| .
#2006-12-26|1156.06
#2006-12-27|1170.44
#2006-12-28|1180.79
#2006-12-29|1177.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1157.78
#2007-01-04|1124.27
#2007-01-05|1103.58
#2007-01-08|1109.20
#2007-01-09|1115.03
#2007-01-10|1108.29
#2007-01-11|1129.56
#2007-01-12|1140.83
#2007-01-15| .
#2007-01-16|1131.82
#2007-01-17|1129.75
#2007-01-18|1127.47
#2007-01-19|1140.78
#2007-01-22|1145.11
#2007-01-23|1170.30
#2007-01-24|1187.57
#2007-01-25|1183.63
#2007-01-26|1175.76
#2007-01-29|1174.07
#2007-01-30|1183.13
#2007-01-31|1189.52
#2007-02-01|1211.13
#2007-02-02|1202.86
#2007-02-05|1197.48
#2007-02-06|1208.13
#2007-02-07|1222.79
#2007-02-08|1214.22
#2007-02-09|1214.09
#2007-02-12|1211.44
#2007-02-13|1235.57
#2007-02-14|1258.32
#2007-02-15|1267.19
#2007-02-16|1262.75
#2007-02-19| .
#2007-02-20|1273.93
#2007-02-21|1277.40
#2007-02-22|1286.64
#2007-02-23|1299.78
#2007-02-26|1319.81
#2007-02-27|1267.98
#2007-02-28|1242.32
#2007-03-01|1234.42
#2007-03-02|1224.59
#2007-03-05|1186.97
#2007-03-06|1220.52
#2007-03-07|1227.18
#2007-03-08|1242.36
#2007-03-09|1240.52
#2007-03-12|1250.65
#2007-03-13|1229.16
#2007-03-14|1208.17
#2007-03-15|1241.76
#2007-03-16|1239.42
#2007-03-19|1259.65
#2007-03-20|1267.00
#2007-03-21|1281.41
#2007-03-22|1299.25
#2007-03-23|1301.93
#2007-03-26|1310.87
#2007-03-27|1308.13
#2007-03-28|1296.30
#2007-03-29|1304.40
#2007-03-30|1305.04
#2007-04-02|1303.66
#2007-04-03|1327.25
#2007-04-04|1342.10
#2007-04-05|1340.94
#2007-04-06| .
#2007-04-09|1340.31
#2007-04-10|1358.68
#2007-04-11|1354.17
#2007-04-12|1357.63
#2007-04-13|1359.47
#2007-04-16|1380.38
#2007-04-17|1377.61
#2007-04-18|1370.20
#2007-04-19|1350.08
#2007-04-20|1363.44
#2007-04-23|1365.34
#2007-04-24|1353.19
#2007-04-25|1365.49
#2007-04-26|1359.09
#2007-04-27|1352.99
#2007-04-30|1346.62
#2007-05-01|1336.97
#2007-05-02|1360.11
#2007-05-03|1368.83
#2007-05-04|1396.76
#2007-05-07|1423.72
#2007-05-08|1411.72
#2007-05-09|1450.24
#2007-05-10|1420.57
#2007-05-11|1433.18
#2007-05-14|1421.96
#2007-05-15|1419.37
#2007-05-16|1414.03
#2007-05-17|1407.77
#2007-05-18|1410.95
#2007-05-21|1425.85
#2007-05-22|1422.45
#2007-05-23|1433.46
#2007-05-24|1407.25
#2007-05-25|1417.81
#2007-05-28| .
#2007-05-29|1428.84
#2007-05-30|1430.75
#2007-05-31|1457.75
#2007-06-01|1483.91
#2007-06-04|1495.77
#2007-06-05|1493.26
#2007-06-06|1474.61
#2007-06-07|1454.01
#2007-06-08|1448.81
#2007-06-11|1452.93
#2007-06-12|1442.78
#2007-06-13|1460.07
#2007-06-14|1485.52
#2007-06-15|1511.11
#2007-06-18|1512.82
#2007-06-19|1517.64
#2007-06-20|1507.50
#2007-06-21|1513.88
#2007-06-22|1507.34
#2007-06-25|1490.43
#2007-06-26|1471.67
#2007-06-27|1455.95
#2007-06-28|1475.38
#2007-06-29|1490.65
#2007-07-02|1518.55
#2007-07-03|1529.54
#2007-07-04| .
#2007-07-05|1547.62
#2007-07-06|1570.57
#2007-07-09|1595.12
#2007-07-10|1577.85
#2007-07-11|1584.32
#2007-07-12|1614.85
#2007-07-13|1622.19
#2007-07-16|1603.29
#2007-07-17|1596.80
#2007-07-18|1594.87
#2007-07-19|1621.39
#2007-07-20|1624.85
#2007-07-23|1631.36
#2007-07-24|1602.22
#2007-07-25|1571.62
#2007-07-26|1511.64
#2007-07-27|1467.27
#2007-07-30|1496.17
#2007-07-31|1512.67
#2007-08-01|1471.63
#2007-08-02|1473.53
#2007-08-03|1458.03
#2007-08-06|1440.10
#2007-08-07|1441.58
#2007-08-08|1470.34
#2007-08-09|1429.40
#2007-08-10|1380.18
#2007-08-13|1408.22
#2007-08-14|1382.50
#2007-08-15|1335.27
#2007-08-16|1268.05
#2007-08-17|1277.40
#2007-08-20|1320.01
#2007-08-21|1339.77
#2007-08-22|1379.79
#2007-08-23|1403.54
#2007-08-24|1419.29
#2007-08-27|1423.62
#2007-08-28|1393.44
#2007-08-29|1403.14
#2007-08-30|1413.32
#2007-08-31|1445.67
#2007-09-03| .
#2007-09-04|1462.40
#2007-09-05|1450.37
#2007-09-06|1490.47
#2007-09-07|1471.45
#2007-09-10|1440.36
#2007-09-11|1473.01
#2007-09-12|1474.69
#2007-09-13|1492.76
#2007-09-14|1502.15
#2007-09-17|1487.49
#2007-09-18|1514.46
#2007-09-19|1581.06
#2007-09-20|1613.89
#2007-09-21|1628.40
#2007-09-24|1660.73
#2007-09-25|1650.37
#2007-09-26|1645.54
#2007-09-27|1671.24
#2007-09-28|1686.58
#2007-10-01|1713.80
#2007-10-02|1696.09
#2007-10-03|1686.90
#2007-10-04|1666.46
#2007-10-05|1699.59
#2007-10-08|1686.69
#2007-10-09|1705.05
#2007-10-10|1730.84
#2007-10-11|1756.00
#2007-10-12|1753.96
#2007-10-15|1747.23
#2007-10-16|1712.44
#2007-10-17|1711.18
#2007-10-18|1731.90
#2007-10-19|1701.96
#2007-10-22|1644.58
#2007-10-23|1689.86
#2007-10-24|1681.74
#2007-10-25|1698.30
#2007-10-26|1748.51
#2007-10-29|1790.19
#2007-10-30|1750.18
#2007-10-31|1768.24
#2007-11-01|1730.82
#2007-11-02|1719.37
#2007-11-05|1683.98
#2007-11-06|1726.35
#2007-11-07|1722.61
#2007-11-08|1745.98
#2007-11-09|1728.06
#2007-11-12|1644.81
#2007-11-13|1650.11
#2007-11-14|1681.36
#2007-11-15|1634.26
#2007-11-16|1621.98
#2007-11-19|1567.84
#2007-11-20|1595.98
#2007-11-21|1550.20
#2007-11-22| .
#2007-11-23|1587.09
#2007-11-26|1594.80
#2007-11-27|1576.80
#2007-11-28|1612.92
#2007-11-29|1647.22
#2007-11-30|1669.08
#2007-12-03|1653.75
#2007-12-04|1628.29
#2007-12-05|1641.33
#2007-12-06|1653.66
#2007-12-07|1693.15
#2007-12-10|1706.96
#2007-12-11|1685.28
#2007-12-12|1689.26
#2007-12-13|1636.76
#2007-12-14|1595.10
#2007-12-17|1532.26
#2007-12-18|1539.55
#2007-12-19|1539.11
#2007-12-20|1539.15
#2007-12-21|1587.15
#2007-12-24|1605.89
#2007-12-25| .
#2007-12-26|1622.44
#2007-12-27|1628.01
#2007-12-28|1640.78
#2007-12-31|1629.20
#2008-01-01| .
#2008-01-02|1637.38
#2008-01-03|1653.34
#2008-01-04|1614.69
#2008-01-07|1565.91
#2008-01-08|1580.86
#2008-01-09|1568.53
#2008-01-10|1570.77
#2008-01-11|1573.81
#2008-01-14|1602.70
#2008-01-15|1561.99
#2008-01-16|1489.88
#2008-01-17|1453.02
#2008-01-18|1458.75
#2008-01-21| .
#2008-01-22|1384.77
#2008-01-23|1390.17
#2008-01-24|1473.00
#2008-01-25|1515.22
#2008-01-28|1510.55
#2008-01-29|1524.82
#2008-01-30|1530.91
#2008-01-31|1550.38
#2008-02-01|1613.63
#2008-02-04|1616.78
#2008-02-05|1565.63
#2008-02-06|1540.59
#2008-02-07|1524.85
#2008-02-08|1545.19
#2008-02-11|1546.05
#2008-02-12|1573.29
#2008-02-13|1577.31
#2008-02-14|1604.30
#2008-02-15|1599.77
#2008-02-18| .
#2008-02-19|1655.55
#2008-02-20|1645.98
#2008-02-21|1676.80
#2008-02-22|1680.03
#2008-02-25|1700.41
#2008-02-26|1712.26
#2008-02-27|1746.50
#2008-02-28|1751.55
#2008-02-29|1716.20
#2008-03-03|1710.84
#2008-03-04|1694.74
#2008-03-05|1732.82
#2008-03-06|1739.08
#2008-03-07|1686.75
#2008-03-10|1607.67
#2008-03-11|1623.60
#2008-03-12|1665.01
#2008-03-13|1683.32
#2008-03-14|1699.52
#2008-03-17|1624.47
#2008-03-18|1634.59
#2008-03-19|1575.14
#2008-03-20|1495.42
#2008-03-21| .
#2008-03-24|1507.06
#2008-03-25|1569.00
#2008-03-26|1599.51
#2008-03-27|1605.84
#2008-03-28|1605.97
#2008-03-31|1595.79
#2008-04-01|1589.76
#2008-04-02|1621.50
#2008-04-03|1654.24
#2008-04-04|1693.84
#2008-04-07|1726.39
#2008-04-08|1724.88
#2008-04-09|1739.45
#2008-04-10|1738.46
#2008-04-11|1718.93
#2008-04-14|1701.67
#2008-04-15|1724.86
#2008-04-16|1804.19
#2008-04-17|1797.10
#2008-04-18|1780.00
#2008-04-21|1810.93
#2008-04-22|1809.88
#2008-04-23|1819.41
#2008-04-24|1772.32
#2008-04-25|1794.34
#2008-04-28|1789.90
#2008-04-29|1743.14
#2008-04-30|1738.77
#2008-05-01|1723.82
#2008-05-02|1766.62
#2008-05-05|1795.53
#2008-05-06|1834.76
#2008-05-07|1830.59
#2008-05-08|1864.82
#2008-05-09|1844.40
#2008-05-12|1858.34
#2008-05-13|1863.15
#2008-05-14|1891.82
#2008-05-15|1931.33
#2008-05-16|1967.77
#2008-05-19|1995.43
#2008-05-20|1968.36
#2008-05-21|1949.59
#2008-05-22|1954.16
#2008-05-23|1914.13
#2008-05-26| .
#2008-05-27|1885.63
#2008-05-28|1893.10
#2008-05-29|1879.67
#2008-05-30|1865.06
#2008-06-02|1886.70
#2008-06-03|1875.74
#2008-06-04|1845.45
#2008-06-05|1851.90
#2008-06-06|1875.83
#2008-06-09|1877.95
#2008-06-10|1817.11
#2008-06-11|1797.99
#2008-06-12|1767.80
#2008-06-13|1798.02
#2008-06-16|1823.42
#2008-06-17|1846.18
#2008-06-18|1855.31
#2008-06-19|1862.62
#2008-06-20|1844.51
#2008-06-23|1853.36
#2008-06-24|1857.63
#2008-06-25|1820.18
#2008-06-26|1825.32
#2008-06-27|1848.15
#2008-06-30|1873.71
#2008-07-01|1833.48
#2008-07-02|1749.22
#2008-07-03|1704.30
#2008-07-04| .
#2008-07-07|1703.20
#2008-07-08|1654.67
#2008-07-09|1686.26
#2008-07-10|1705.22
#2008-07-11|1730.29
#2008-07-14|1748.52
#2008-07-15|1706.87
#2008-07-16|1670.05
#2008-07-17|1646.60
#2008-07-18|1619.41
#2008-07-21|1663.28
#2008-07-22|1645.04
#2008-07-23|1610.94
#2008-07-24|1555.86
#2008-07-25|1561.77
#2008-07-28|1591.38
#2008-07-29|1597.82
#2008-07-30|1649.37
#2008-07-31|1641.79
#2008-08-01|1580.19
#2008-08-04|1517.99
#2008-08-05|1462.85
#2008-08-06|1500.63
#2008-08-07|1487.54
#2008-08-08|1443.43
#2008-08-11|1410.68
#2008-08-12|1399.78
#2008-08-13|1420.14
#2008-08-14|1443.29
#2008-08-15|1395.24
#2008-08-18|1408.66
#2008-08-19|1397.11
#2008-08-20|1448.78
#2008-08-21|1496.21
#2008-08-22|1482.98
#2008-08-25|1467.63
#2008-08-26|1461.59
#2008-08-27|1485.97
#2008-08-28|1497.06
#2008-08-29|1495.76
#2008-09-01| .
#2008-09-02|1387.01
#2008-09-03|1339.39
#2008-09-04|1290.13
#2008-09-05|1257.95
#2008-09-08|1265.96
#2008-09-09|1182.98
#2008-09-10|1181.47
#2008-09-11|1177.32
#2008-09-12|1263.85
#2008-09-15|1204.80
#2008-09-16|1174.19
#2008-09-17|1143.43
#2008-09-18|1145.13
#2008-09-19|1254.84
#2008-09-22|1305.11
#2008-09-23|1258.81
#2008-09-24|1242.53
#2008-09-25|1224.50
#2008-09-26|1179.66
#2008-09-29|1075.89
#2008-09-30|1054.04
#2008-10-01|1048.86
#2008-10-02| 950.68
#2008-10-03| 967.29
#2008-10-06| 866.31
#2008-10-07| 867.28
#2008-10-08| 824.23
#2008-10-09| 824.20
#2008-10-10| 732.75
#2008-10-13| 819.98
#2008-10-14| 846.98
#2008-10-15| 745.47
#2008-10-16| 675.45
#2008-10-17| 695.98
#2008-10-20| 752.70
#2008-10-21| 744.54
#2008-10-22| 664.15
#2008-10-23| 622.99
#2008-10-24| 603.05
#2008-10-27| 561.96
#2008-10-28| 602.25
#2008-10-29| 678.26
#2008-10-30| 719.89
#2008-10-31| 716.08
#2008-11-03| 735.95
#2008-11-04| 793.40
#2008-11-05| 784.36
#2008-11-06| 692.39
#2008-11-07| 692.78
#2008-11-10| 739.79
#2008-11-11| 683.62
#2008-11-12| 637.58
#2008-11-13| 639.08
#2008-11-14| 635.75
#2008-11-17| 611.68
#2008-11-18| 600.79
#2008-11-19| 563.00
#2008-11-20| 509.51
#2008-11-21| 558.37
#2008-11-24| 624.12
#2008-11-25| 634.89
#2008-11-26| 655.12
#2008-11-27| .
#2008-11-28| 685.29
#2008-12-01| 616.19
#2008-12-02| 608.75
#2008-12-03| 599.08
#2008-12-04| 585.51
#2008-12-05| 563.14
#2008-12-08| 628.75
#2008-12-09| 641.20
#2008-12-10| 691.79
#2008-12-11| 689.29
#2008-12-12| 677.80
#2008-12-15| 708.40
#2008-12-16| 718.39
#2008-12-17| 748.86
#2008-12-18| 725.60
#2008-12-19| 701.84
#2008-12-22| 676.97
#2008-12-23| 680.35
#2008-12-24| 676.41
#2008-12-25| .
#2008-12-26| 680.74
#2008-12-29| 706.57
#2008-12-30| 713.01
#2008-12-31| 720.82
#2009-01-01| .
#2009-01-02| 756.88
#2009-01-05| 761.53
#2009-01-06| 787.02
#2009-01-07| 766.84
#2009-01-08| 757.88
#2009-01-09| 745.92
#2009-01-12| 708.40
#2009-01-13| 694.65
#2009-01-14| 662.58
#2009-01-15| 653.92
#2009-01-16| 685.02
#2009-01-19| .
#2009-01-20| 656.03
#2009-01-21| 661.37
#2009-01-22| 656.26
#2009-01-23| 657.06
#2009-01-26| 674.13
#2009-01-27| 691.86
#2009-01-28| 705.86
#2009-01-29| 699.30
#2009-01-30| 670.25
#2009-02-02| 658.55
#2009-02-03| 671.75
#2009-02-04| 703.44
#2009-02-05| 724.10
#2009-02-06| 749.74
#2009-02-09| 760.07
#2009-02-10| 732.10
#2009-02-11| 729.65
#2009-02-12| 724.58
#2009-02-13| 731.71
#2009-02-16| .
#2009-02-17| 692.56
#2009-02-18| 685.50
#2009-02-19| 683.94
#2009-02-20| 669.77
#2009-02-23| 653.44
#2009-02-24| 638.46
#2009-02-25| 632.48
#2009-02-26| 641.89
#2009-02-27| 632.59
#2009-03-02| 587.91
#2009-03-03| 589.02
#2009-03-04| 617.03
#2009-03-05| 615.49
#2009-03-06| 613.72
#2009-03-09| 605.58
#2009-03-10| 625.02
#2009-03-11| 648.53
#2009-03-12| 645.66
#2009-03-13| 663.94
#2009-03-16| 666.66
#2009-03-17| 657.39
#2009-03-18| 664.76
#2009-03-19| 721.07
#2009-03-20| 721.94
#2009-03-23| 755.31
#2009-03-24| 754.74
#2009-03-25| 754.77
#2009-03-26| 770.26
#2009-03-27| 757.61
#2009-03-30| 716.18
#2009-03-31| 727.64
#2009-04-01| 742.82
#2009-04-02| 783.28
#2009-04-03| 777.61
#2009-04-06| 754.65
#2009-04-07| 736.35
#2009-04-08| 731.66
#2009-04-09| 757.68
#2009-04-10| .
#2009-04-13| 771.36
#2009-04-14| 786.61
#2009-04-15| 781.09
#2009-04-16| 777.89
#2009-04-17| 777.77
#2009-04-20| 751.48
#2009-04-21| 745.63
#2009-04-22| 758.33
#2009-04-23| 772.19
#2009-04-24| 802.37
#2009-04-27| 791.64
#2009-04-28| 762.66
#2009-04-29| 785.86
#2009-04-30| 802.38
#2009-05-01| 811.91
#2009-05-04| 850.92
#2009-05-05| 863.52
#2009-05-06| 878.04
#2009-05-07| 889.80
#2009-05-08| 906.76
#2009-05-11| 899.22
#2009-05-12| 890.50
#2009-05-13| 849.33
#2009-05-14| 835.14
#2009-05-15| 846.39
#2009-05-18| 853.78
#2009-05-19| 890.59
#2009-05-20| 921.70
#2009-05-21| 901.70
#2009-05-22| 913.16
#2009-05-25| .
#2009-05-26| 923.14
#2009-05-27| 927.86
#2009-05-28| 936.40
#2009-05-29| 966.57
#2009-06-01|1009.63
#2009-06-02|1030.80
#2009-06-03| 992.54
#2009-06-04| 976.94
#2009-06-05| 998.54
#2009-06-08| 977.17
#2009-06-09| 984.07
#2009-06-10|1011.13
#2009-06-11|1034.60
#2009-06-12|1012.28
#2009-06-15| 965.27
#2009-06-16| 958.02
#2009-06-17| 922.57
#2009-06-18| 914.56
#2009-06-19| 930.52
#2009-06-22| 889.18
#2009-06-23| 886.64
#2009-06-24| 919.40
#2009-06-25| 926.95
#2009-06-26| 932.96
#2009-06-29| 931.81
#2009-06-30| 925.67
#2009-07-01| 934.87
#2009-07-02| 913.36
#2009-07-03| .
#2009-07-06| 865.02
#2009-07-07| 864.71
#2009-07-08| 843.64
#2009-07-09| 856.13
#2009-07-10| 849.72
#2009-07-13| 854.58
#2009-07-14| 886.11
#2009-07-15| 925.42
#2009-07-16| 940.01
#2009-07-17| 949.05
#2009-07-20| 979.75
#2009-07-21| 992.30
#2009-07-22| 992.50
#2009-07-23|1018.12
#2009-07-24|1020.86
#2009-07-27|1032.19
#2009-07-28|1012.46
#2009-07-29| 985.97
#2009-07-30|1019.08
#2009-07-31|1039.72
#2009-08-03|1080.75
#2009-08-04|1085.51
#2009-08-05|1075.21
#2009-08-06|1072.02
#2009-08-07|1058.40
#2009-08-10|1039.51
#2009-08-11|1020.25
#2009-08-12|1028.45
#2009-08-13|1063.30
#2009-08-14|1048.01
#2009-08-17| 994.97
#2009-08-18|1009.91
#2009-08-19|1013.59
#2009-08-20|1028.51
#2009-08-21|1044.86
#2009-08-24|1068.29
#2009-08-25|1059.88
#2009-08-26|1039.82
#2009-08-27|1033.92
#2009-08-28|1058.50
#2009-08-31|1038.36
#2009-09-01|1021.88
#2009-09-02|1025.69
#2009-09-03|1051.31
#2009-09-04|1062.43
#2009-09-07| .
#2009-09-08|1108.56
#2009-09-09|1104.51
#2009-09-10|1117.45
#2009-09-11|1136.98
#2009-09-14|1125.83
#2009-09-15|1138.79
#2009-09-16|1170.06
#2009-09-17|1174.80
#2009-09-18|1148.74
#2009-09-21|1126.10
#2009-09-22|1153.60
#2009-09-23|1144.71
#2009-09-24|1112.45
#2009-09-25|1097.35
#2009-09-28|1102.28
#2009-09-29|1109.22
#2009-09-30|1113.21
#2009-10-01|1077.39
#2009-10-02|1054.00
#2009-10-05|1074.51
#2009-10-06|1123.32
#2009-10-07|1138.67
#2009-10-08|1172.89
#2009-10-09|1169.16
#2009-10-12|1175.16
#2009-10-13|1181.95
#2009-10-14|1212.74
#2009-10-15|1215.60
#2009-10-16|1206.91
#2009-10-19|1224.54
#2009-10-20|1221.34
#2009-10-21|1226.47
#2009-10-22|1214.28
#2009-10-23|1213.51
#2009-10-26|1188.36
#2009-10-27|1156.46
#2009-10-28|1102.75
#2009-10-29|1137.06
#2009-10-30|1109.85
#2009-11-02|1115.40
#2009-11-03|1125.36
#2009-11-04|1153.99
#2009-11-05|1159.29
#2009-11-06|1175.19
#2009-11-09|1218.93
#2009-11-10|1219.29
#2009-11-11|1234.25
#2009-11-12|1221.45
#2009-11-13|1230.35
#2009-11-16|1276.47
#2009-11-17|1270.22
#2009-11-18|1278.99
#2009-11-19|1251.20
#2009-11-20|1238.33
#2009-11-23|1269.34
#2009-11-24|1252.86
#2009-11-25|1279.59
#2009-11-26| .
#2009-11-27|1235.35
#2009-11-30|1244.41
#2009-12-01|1289.79
#2009-12-02|1314.67
#2009-12-03|1297.86
#2009-12-04|1258.68
#2009-12-07|1248.85
#2009-12-08|1222.29
#2009-12-09|1230.00
#2009-12-10|1230.14
#2009-12-11|1234.26
#2009-12-14|1250.74
#2009-12-15|1245.77
#2009-12-16|1256.84
#2009-12-17|1222.81
#2009-12-18|1217.44
#2009-12-21|1233.08
#2009-12-22|1235.81
#2009-12-23|1261.41
#2009-12-24|1275.01
#2009-12-25| .
#2009-12-28|1281.12
#2009-12-29|1286.58
#2009-12-30|1276.76
#2009-12-31|1283.04
#2010-01-01| .
#2010-01-04|1321.51
#2010-01-05|1334.53
#2010-01-06|1359.26
#2010-01-07|1354.96
#2010-01-08|1368.22
#2010-01-11|1383.12
#2010-01-12|1351.06
#2010-01-13|1346.61
#2010-01-14|1359.20
#2010-01-15|1336.33
#2010-01-18| .
#2010-01-19|1348.25
#2010-01-20|1304.67
#2010-01-21|1253.69
#2010-01-22|1238.97
#2010-01-25|1229.65
#2010-01-26|1216.54
#2010-01-27|1192.55
#2010-01-28|1177.36
#2010-01-29|1152.25
#2010-02-01|1176.77
#2010-02-02|1205.77
#2010-02-03|1197.29
#2010-02-04|1140.35
#2010-02-05|1130.95
#2010-02-08|1129.94
#2010-02-09|1154.93
#2010-02-10|1144.97
#2010-02-11|1177.02
#2010-02-12|1177.51
#2010-02-15| .
#2010-02-16|1212.08
#2010-02-17|1222.61
#2010-02-18|1232.99
#2010-02-19|1219.88
#2010-02-22|1233.41
#2010-02-23|1207.45
#2010-02-24|1197.72
#2010-02-25|1181.24
#2010-02-26|1203.20
#2010-03-01|1220.79
#2010-03-02|1244.87
#2010-03-03|1274.48
#2010-03-04|1264.73
#2010-03-05|1295.20
#2010-03-08|1302.42
#2010-03-09|1294.86
#2010-03-10|1300.97
#2010-03-11|1293.97
#2010-03-12|1305.22
#2010-03-15|1283.23
#2010-03-16|1306.15
#2010-03-17|1326.15
#2010-03-18|1311.24
#2010-03-19|1290.32
#2010-03-22|1291.17
#2010-03-23|1308.55
#2010-03-24|1294.01
#2010-03-25|1290.88
#2010-03-26|1294.60
#2010-03-29|1320.21
#2010-03-30|1325.51
#2010-03-31|1325.97
#2010-04-01|1359.20
#2010-04-02| .
#2010-04-05|1367.79
#2010-04-06|1379.92
#2010-04-07|1377.48
#2010-04-08|1364.11
#2010-04-09|1381.11
#2010-04-12|1380.47
#2010-04-13|1360.73
#2010-04-14|1381.32
#2010-04-15|1376.20
#2010-04-16|1337.10
#2010-04-19|1317.28
#2010-04-20|1327.00
#2010-04-21|1319.24
#2010-04-22|1310.82
#2010-04-23|1319.68
#2010-04-26|1336.55
#2010-04-27|1303.40
#2010-04-28|1292.31
#2010-04-29|1297.48
#2010-04-30|1282.66
#2010-05-03|1261.01
#2010-05-04|1207.57
#2010-05-05|1204.49
#2010-05-06|1183.21
#2010-05-07|1157.26
#2010-05-10|1232.07
#2010-05-11|1216.07
#2010-05-12|1227.71
#2010-05-13|1234.45
#2010-05-14|1198.51
#2010-05-17|1160.16
#2010-05-18|1162.92
#2010-05-19|1112.41
#2010-05-20|1067.50
#2010-05-21|1090.31
#2010-05-24|1095.00
#2010-05-25|1073.15
#2010-05-26|1108.32
#2010-05-27|1154.98
#2010-05-28|1150.28
#2010-05-31| .
#2010-06-01|1134.91
#2010-06-02|1133.72
#2010-06-03|1140.01
#2010-06-04|1102.03
#2010-06-07|1074.57
#2010-06-08|1085.21
#2010-06-09|1101.77
#2010-06-10|1134.73
#2010-06-11|1141.52
#2010-06-14|1163.24
#2010-06-15|1173.82
#2010-06-16|1185.28
#2010-06-17|1180.52
#2010-06-18|1192.29
#2010-06-21|1220.91
#2010-06-22|1200.40
#2010-06-23|1186.41
#2010-06-24|1172.41
#2010-06-25|1169.42
#2010-06-28|1171.78
#2010-06-29|1118.72
#2010-06-30|1100.28
#2010-07-01|1083.74
#2010-07-02|1081.75
#2010-07-05| .
#2010-07-06|1098.54
#2010-07-07|1115.87
#2010-07-08|1132.40
#2010-07-09|1153.17
#2010-07-12|1141.87
#2010-07-13|1149.74
#2010-07-14|1155.41
#2010-07-15|1144.56
#2010-07-16|1122.53
#2010-07-19|1113.64
#2010-07-20|1138.98
#2010-07-21|1154.65
#2010-07-22|1180.61
#2010-07-23|1198.45
#2010-07-26|1205.53
#2010-07-27|1193.37
#2010-07-28|1196.47
#2010-07-29|1199.15
#2010-07-30|1196.24
#2010-08-02|1234.16
#2010-08-03|1239.39
#2010-08-04|1243.03
#2010-08-05|1244.80
#2010-08-06|1252.76
#2010-08-09|1258.22
#2010-08-10|1230.75
#2010-08-11|1188.06
#2010-08-12|1185.05
#2010-08-13|1187.91
#2010-08-16|1196.56
#2010-08-17|1217.55
#2010-08-18|1213.06
#2010-08-19|1199.60
#2010-08-20|1179.64
#2010-08-23|1178.32
#2010-08-24|1150.44
#2010-08-25|1141.27
#2010-08-26|1160.57
#2010-08-27|1172.19
#2010-08-30|1177.14
#2010-08-31|1177.90
#2010-09-01|1219.56
#2010-09-02|1229.25
#2010-09-03|1240.75
#2010-09-06| .
#2010-09-07|1236.09
#2010-09-08|1244.25
#2010-09-09|1249.92
#2010-09-10|1250.38
#2010-09-13|1274.88
#2010-09-14|1286.96
#2010-09-15|1285.90
#2010-09-16|1284.11
#2010-09-17|1284.51
#2010-09-20|1296.49
#2010-09-21|1290.35
#2010-09-22|1309.78
#2010-09-23|1304.59
#2010-09-24|1318.89
#2010-09-27|1322.56
#2010-09-28|1334.76
#2010-09-29|1337.48
#2010-09-30|1326.55
#2010-10-01|1344.10
#2010-10-04|1330.45
#2010-10-05|1358.45
#2010-10-06|1391.83
#2010-10-07|1381.41
#2010-10-08|1399.90
#2010-10-11|1402.49
#2010-10-12|1385.71
#2010-10-13|1423.32
#2010-10-14|1440.50
#2010-10-15|1427.73
#2010-10-18|1414.73
#2010-10-19|1366.14
#2010-10-20|1393.04
#2010-10-21|1392.28
#2010-10-22|1387.40
#2010-10-25|1416.69
#2010-10-26|1408.14
#2010-10-27|1373.82
#2010-10-28|1397.03
#2010-10-29|1400.70
#2010-11-01|1414.14
#2010-11-02|1428.91
#2010-11-03|1427.53
#2010-11-04|1494.31
#2010-11-05|1517.75
#2010-11-08|1523.58
#2010-11-09|1521.83
#2010-11-10|1501.53
#2010-11-11|1525.06
#2010-11-12|1493.63
#2010-11-15|1486.08
#2010-11-16|1436.10
#2010-11-17|1435.88
#2010-11-18|1465.80
#2010-11-19|1464.56
#2010-11-22|1465.50
#2010-11-23|1435.28
#2010-11-24|1450.53
#2010-11-25| .
#2010-11-26|1434.82
#2010-11-29|1419.24
#2010-11-30|1423.84
#2010-12-01|1460.12
#2010-12-02|1501.91
#2010-12-03|1526.70
#2010-12-06|1542.29
#2010-12-07|1550.41
#2010-12-08|1518.16
#2010-12-09|1528.24
#2010-12-10|1538.99
#2010-12-13|1562.88
#2010-12-14|1561.60
#2010-12-15|1543.89
#2010-12-16|1533.55
#2010-12-17|1536.10
#2010-12-20|1540.30
#2010-12-21|1566.42
#2010-12-22|1568.64
#2010-12-23|1572.39
#2010-12-24| .
#2010-12-27|1570.73
#2010-12-28|1577.93
#2010-12-29|1589.41
#2010-12-30|1591.51
#2010-12-31|1597.84
#2011-01-03|1597.65
#2011-01-04|1586.49
#2011-01-05|1566.18
#2011-01-06|1551.10
#2011-01-07|1547.11
#2011-01-10|1537.60
#2011-01-11|1559.04
#2011-01-12|1584.87
#2011-01-13|1579.97
#2011-01-14|1556.54
#2011-01-17| .
#2011-01-18|1571.21
#2011-01-19|1556.55
#2011-01-20|1508.46
#2011-01-21|1506.71
#2011-01-24|1523.06
#2011-01-25|1509.73
#2011-01-26|1545.24
#2011-01-27|1533.56
#2011-01-28|1512.59
#2011-01-31|1521.32
#2011-02-01|1562.72
#2011-02-02|1578.78
#2011-02-03|1587.81
#2011-02-04|1590.85
#2011-02-07|1601.62
#2011-02-08|1620.06
#2011-02-09|1591.38
#2011-02-10|1581.54
#2011-02-11|1582.25
#2011-02-14|1608.64
#2011-02-15|1603.11
#2011-02-16|1600.59
#2011-02-17|1606.20
#2011-02-18|1595.69
#2011-02-21| .
#2011-02-22|1563.94
#2011-02-23|1552.79
#2011-02-24|1543.97
#2011-02-25|1570.06
#2011-02-28|1589.19
#2011-03-01|1589.63
#2011-03-02|1587.93
#2011-03-03|1602.61
#2011-03-04|1606.91
#2011-03-07|1584.66
#2011-03-08|1569.67
#2011-03-09|1548.57
#2011-03-10|1492.98
#2011-03-11|1502.63
#2011-03-14|1496.49
#2011-03-15|1459.98
#2011-03-16|1448.99
#2011-03-17|1477.83
#2011-03-18|1501.33
#2011-03-21|1525.17
#2011-03-22|1530.66
#2011-03-23|1552.89
#2011-03-24|1569.03
#2011-03-25|1570.87
#2011-03-28|1557.76
#2011-03-29|1566.66
#2011-03-30|1594.65
#2011-03-31|1600.28
#2011-04-01|1606.81
#2011-04-04|1624.56
#2011-04-05|1647.81
#2011-04-06|1654.40
#2011-04-07|1643.51
#2011-04-08|1668.94
#2011-04-11|1664.50
#2011-04-12|1614.72
#2011-04-13|1613.57
#2011-04-14|1610.59
#2011-04-15|1605.31
#2011-04-18|1571.33
#2011-04-19|1588.40
#2011-04-20|1629.70
#2011-04-21|1654.04
#2011-04-22| .
#2011-04-25|1637.25
#2011-04-26|1635.89
#2011-04-27|1626.82
#2011-04-28|1637.88
#2011-04-29|1640.66
#2011-05-02|1637.15
#2011-05-03|1599.77
#2011-05-04|1572.30
#2011-05-05|1538.19
#2011-05-06|1549.93
#2011-05-09|1551.52
#2011-05-10|1562.46
#2011-05-11|1538.24
#2011-05-12|1504.09
#2011-05-13|1493.92
#2011-05-16|1494.59
#2011-05-17|1488.96
#2011-05-18|1508.87
#2011-05-19|1511.02
#2011-05-20|1502.24
#2011-05-23|1470.51
#2011-05-24|1488.82
#2011-05-25|1497.68
#2011-05-26|1513.96
#2011-05-27|1541.53
#2011-05-30| .
#2011-05-31|1550.82
#2011-06-01|1535.55
#2011-06-02|1506.89
#2011-06-03|1497.61
#2011-06-06|1487.02
#2011-06-07|1491.13
#2011-06-08|1463.57
#2011-06-09|1476.48
#2011-06-10|1451.90
#2011-06-13|1442.99
#2011-06-14|1465.13
#2011-06-15|1445.78
#2011-06-16|1409.50
#2011-06-17|1415.74
#2011-06-20|1410.47
#2011-06-21|1452.93
#2011-06-22|1461.90
#2011-06-23|1432.88
#2011-06-24|1436.08
#2011-06-27|1433.95
#2011-06-28|1456.88
#2011-06-29|1494.72
#2011-06-30|1521.92
#2011-07-01|1529.44
#2011-07-04| .
#2011-07-05|1541.76
#2011-07-06|1540.38
#2011-07-07|1562.26
#2011-07-08|1549.84
#2011-07-11|1514.97
#2011-07-12|1509.05
#2011-07-13|1548.77
#2011-07-14|1533.52
#2011-07-15|1531.85
#2011-07-18|1519.33
#2011-07-19|1538.99
#2011-07-20|1554.14
#2011-07-21|1562.96
#2011-07-22|1573.13
#2011-07-25|1564.41
#2011-07-26|1571.54
#2011-07-27|1545.79
#2011-07-28|1528.25
#2011-07-29|1508.34
#2011-08-01|1503.16
#2011-08-02|1474.34
#2011-08-03|1448.05
#2011-08-04|1368.68
#2011-08-05|1321.34
#2011-08-08|1254.99
#2011-08-09|1290.22
#2011-08-10|1297.05
#2011-08-11|1325.72
#2011-08-12|1339.54
#2011-08-15|1378.32
#2011-08-16|1361.66
#2011-08-17|1377.71
#2011-08-18|1308.37
#2011-08-19|1295.63
#2011-08-22|1301.06
#2011-08-23|1307.88
#2011-08-24|1309.53
#2011-08-25|1313.60
#2011-08-26|1327.61
#2011-08-29|1353.84
#2011-08-30|1378.59
#2011-08-31|1401.78
#2011-09-01|1395.88
#2011-09-02|1374.26
#2011-09-05| .
#2011-09-06|1331.39
#2011-09-07|1372.00
#2011-09-08|1383.67
#2011-09-09|1337.86
#2011-09-12|1295.08
#2011-09-13|1307.73
#2011-09-14|1297.41
#2011-09-15|1321.82
#2011-09-16|1334.59
#2011-09-19|1295.02
#2011-09-20|1300.29
#2011-09-21|1262.21
#2011-09-22|1153.69
#2011-09-23|1130.04
#2011-09-26|1124.03
#2011-09-27|1180.92
#2011-09-28|1142.44
#2011-09-29|1127.63
#2011-09-30|1109.76
#2011-10-03|1074.50
#2011-10-04|1054.25
#2011-10-05|1107.06
#2011-10-06|1156.58
#2011-10-07|1163.90
#2011-10-10|1192.14
#2011-10-11|1200.11
#2011-10-12|1225.16
#2011-10-13|1210.47
#2011-10-14|1235.32
#2011-10-17|1215.23
#2011-10-18|1197.43
#2011-10-19|1178.67
#2011-10-20|1147.47
#2011-10-21|1181.82
#2011-10-24|1237.98
#2011-10-25|1232.49
#2011-10-26|1235.25
#2011-10-27|1319.40
#2011-10-28|1342.95
#2011-10-31|1280.73
#2011-11-01|1231.53
#2011-11-02|1257.82
#2011-11-03|1279.63
#2011-11-04|1292.86
#2011-11-07|1297.34
#2011-11-08|1305.80
#2011-11-09|1270.80
#2011-11-10|1249.87
#2011-11-11|1287.40
#2011-11-14|1269.80
#2011-11-15|1261.73
#2011-11-16|1245.69
#2011-11-17|1213.68
#2011-11-18|1194.62
#2011-11-21|1148.05
#2011-11-22|1148.29
#2011-11-23|1110.52
#2011-11-24| .
#2011-11-25|1107.79
#2011-11-28|1155.89
#2011-11-29|1165.38
#2011-11-30|1238.03
#2011-12-01|1241.34
#2011-12-02|1244.82
#2011-12-05|1257.84
#2011-12-06|1246.75
#2011-12-07|1249.81
#2011-12-08|1217.04
#2011-12-09|1220.31
#2011-12-12|1189.19
#2011-12-13|1167.26
#2011-12-14|1129.52
#2011-12-15|1123.03
#2011-12-16|1137.87
#2011-12-19|1110.93
#2011-12-20|1143.71
#2011-12-21|1150.33
#2011-12-22|1156.55
#2011-12-23|1163.67
#2011-12-26| .
#2011-12-27|1163.15
#2011-12-28|1127.79
#2011-12-29|1135.05
#2011-12-30|1148.68
#2012-01-02| .
#2012-01-03|1205.90
#2012-01-04|1210.83
#2012-01-05|1195.65
#2012-01-06|1186.63
#2012-01-09|1184.33
#2012-01-10|1215.80
#2012-01-11|1222.84
#2012-01-12|1235.41
#2012-01-13|1226.06
#2012-01-16| .
#2012-01-17|1240.18
#2012-01-18|1254.68
#2012-01-19|1263.31
#2012-01-20|1262.14
#2012-01-23|1278.81
#2012-01-24|1262.05
#2012-01-25|1285.18
#2012-01-26|1315.21
#2012-01-27|1313.62
#2012-01-30|1297.85
#2012-01-31|1295.53
#2012-02-01|1313.70
#2012-02-02|1337.28
#2012-02-03|1341.66
#2012-02-06|1339.14
#2012-02-07|1330.06
#2012-02-08|1327.20
#2012-02-09|1324.58
#2012-02-10|1290.15
#2012-02-13|1300.28
#2012-02-14|1275.81
#2012-02-15|1274.13
#2012-02-16|1277.05
#2012-02-17|1275.74
#2012-02-20| .
#2012-02-21|1310.21
#2012-02-22|1308.72
#2012-02-23|1312.97
#2012-02-24|1315.19
#2012-02-27|1306.72
#2012-02-28|1319.30
#2012-02-29|1305.19
#2012-03-01|1303.33
#2012-03-02|1287.75
#2012-03-05|1252.32
#2012-03-06|1216.37
#2012-03-07|1213.02
#2012-03-08|1236.00
#2012-03-09|1246.12
#2012-03-12|1230.22
#2012-03-13|1247.89
#2012-03-14|1226.17
#2012-03-15|1232.01
#2012-03-16|1242.53
#2012-03-19|1250.49
#2012-03-20|1227.54
#2012-03-21|1218.91
#2012-03-22|1194.00
#2012-03-23|1204.12
#2012-03-26|1213.05
#2012-03-27|1211.05
#2012-03-28|1186.65
#2012-03-29|1185.15
#2012-03-30|1198.83
#2012-04-02|1221.88
#2012-04-03|1204.38
#2012-04-04|1165.92
#2012-04-05|1166.70
#2012-04-06| .
#2012-04-09|1161.85
#2012-04-10|1145.13
#2012-04-11|1146.18
#2012-04-12|1185.35
#2012-04-13|1172.02
#2012-04-16|1160.96
#2012-04-17|1180.77
#2012-04-18|1186.99
#2012-04-19|1184.83
#2012-04-20|1185.71
#2012-04-23|1153.73
#2012-04-24|1159.20
#2012-04-25|1178.58
#2012-04-26|1182.67
#2012-04-27|1191.78
#2012-04-30|1187.25
#2012-05-01|1196.11
#2012-05-02|1180.03
#2012-05-03|1161.51
#2012-05-04|1135.65
#2012-05-07|1120.74
#2012-05-08|1091.21
#2012-05-09|1089.15
#2012-05-10|1097.64
#2012-05-11|1085.02
#2012-05-14|1057.65
#2012-05-15|1027.88
#2012-05-16|1010.10
#2012-05-17|1013.00
#2012-05-18| 993.11
#2012-05-21|1007.31
#2012-05-22|1024.21
#2012-05-23|1009.56
#2012-05-24|1014.80
#2012-05-25|1007.69
#2012-05-28| .
#2012-05-29|1031.51
#2012-05-30|1006.16
#2012-05-31| 992.77
#2012-06-01| 994.66
#2012-06-04| 991.74
#2012-06-05|1001.98
#2012-06-06|1027.70
#2012-06-07|1037.49
#2012-06-08|1021.39
#2012-06-11|1016.23
#2012-06-12|1023.97
#2012-06-13|1028.08
#2012-06-14|1025.68
#2012-06-15|1040.05
#2012-06-18|1052.28
#2012-06-19|1069.07
#2012-06-20|1072.57
#2012-06-21|1032.05
#2012-06-22|1012.07
#2012-06-25| 995.61
#2012-06-26| 989.76
#2012-06-27| 994.36
#2012-06-28| 988.47
#2012-06-29|1029.88
#2012-07-02|1035.73
#2012-07-03|1063.42
#2012-07-04| .
#2012-07-05|1061.27
#2012-07-06|1037.07
#2012-07-09|1020.17
#2012-07-10|1007.64
#2012-07-11|1000.85
#2012-07-12| 976.34
#2012-07-13| 999.72
#2012-07-16| 997.28
#2012-07-17| 989.62
#2012-07-18| 990.86
#2012-07-19|1011.90
#2012-07-20| 998.52
#2012-07-23| 965.81
#2012-07-24| 959.86
#2012-07-25| 960.24
#2012-07-26| 983.87
#2012-07-27|1003.27
#2012-07-30|1014.57
#2012-07-31|1013.64
#2012-08-01|1009.62
#2012-08-02| 994.45
#2012-08-03|1011.04
#2012-08-06|1028.41
#2012-08-07|1050.13
#2012-08-08|1055.79
#2012-08-09|1068.27
#2012-08-10|1071.47
#2012-08-13|1064.70
#2012-08-14|1058.54
#2012-08-15|1048.18
#2012-08-16|1066.75
#2012-08-17|1067.49
#2012-08-20|1065.62
#2012-08-21|1085.96
#2012-08-22|1081.57
#2012-08-23|1087.31
#2012-08-24|1072.58
#2012-08-27|1067.90
#2012-08-28|1065.43
#2012-08-29|1052.63
#2012-08-30|1028.15
#2012-08-31|1045.78
#2012-09-03| .
#2012-09-04|1038.14
#2012-09-05|1033.17
#2012-09-06|1062.98
#2012-09-07|1111.51
#2012-09-10|1114.29
#2012-09-11|1118.20
#2012-09-12|1122.40
#2012-09-13|1141.44
#2012-09-14|1196.74
#2012-09-17|1186.60
#2012-09-18|1179.68
#2012-09-19|1185.22
#2012-09-20|1165.08
#2012-09-21|1163.25
#2012-09-24|1140.10
#2012-09-25|1131.53
#2012-09-26|1110.90
#2012-09-27|1129.44
#2012-09-28|1126.35
#2012-10-01|1136.64
#2012-10-02|1132.14
#2012-10-03|1122.13
#2012-10-04|1131.95
#2012-10-05|1141.58
#2012-10-08|1135.01
#2012-10-09|1130.50
#2012-10-10|1125.65
#2012-10-11|1135.38
#2012-10-12|1127.72
#2012-10-15|1120.94
#2012-10-16|1139.92
#2012-10-17|1167.83
#2012-10-18|1176.67
#2012-10-19|1165.18
#2012-10-22|1165.41
#2012-10-23|1139.99
#2012-10-24|1136.60
#2012-10-25|1144.36
#2012-10-26|1139.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1148.64
#2012-11-01|1156.28
#2012-11-02|1142.90
#2012-11-05|1138.23
#2012-11-06|1148.94
#2012-11-07|1139.54
#2012-11-08|1133.39
#2012-11-09|1125.72
#2012-11-12|1121.16
#2012-11-13|1111.04
#2012-11-14|1084.60
#2012-11-15|1068.97
#2012-11-16|1063.82
#2012-11-19|1093.83
#2012-11-20|1093.13
#2012-11-21|1092.57
#2012-11-22| .
#2012-11-23|1111.69
#2012-11-26|1110.55
#2012-11-27|1104.49
#2012-11-28|1101.12
#2012-11-29|1118.49
#2012-11-30|1117.33
#2012-12-03|1115.16
#2012-12-04|1113.48
#2012-12-05|1109.13
#2012-12-06|1114.66
#2012-12-07|1117.21
#2012-12-10|1127.01
#2012-12-11|1136.35
#2012-12-12|1150.04
#2012-12-13|1144.40
#2012-12-14|1153.31
#2012-12-17|1162.34
#2012-12-18|1172.97
#2012-12-19|1174.67
#2012-12-20|1169.95
#2012-12-21|1159.79
#2012-12-24|1159.28
#2012-12-25|1159.79
#2012-12-26|1161.67
#2012-12-27|1169.01
#2012-12-28|1164.29
#2012-12-31|1174.63
#2013-01-01|1174.63
#2013-01-02|1215.88
#2013-01-03|1206.79
#2013-01-04|1198.45
#2013-01-07|1191.18
#2013-01-08|1182.42
#2013-01-09|1183.37
#2013-01-10|1194.74
#2013-01-11|1184.24
#2013-01-14|1180.77
#2013-01-15|1183.75
#2013-01-16|1170.29
#2013-01-17|1169.41
#2013-01-18|1171.65
#2013-01-21|1179.58
#2013-01-22|1187.39
#2013-01-23|1179.91
#2013-01-24|1175.07
#2013-01-25|1165.22
#2013-01-28|1155.47
#2013-01-29|1171.02
#2013-01-30|1167.45
#2013-01-31|1166.80
#2013-02-01|1184.05
#2013-02-04|1176.90
#2013-02-05|1170.31
#2013-02-06|1178.93
#2013-02-07|1173.65
#2013-02-08|1180.80
#2013-02-11|1167.51
#2013-02-12|1171.94
#2013-02-13|1174.81
#2013-02-14|1182.43
#2013-02-15|1167.04
#2013-02-18|1161.88
#2013-02-19|1163.47
#2013-02-20|1128.75
#2013-02-21|1103.49
#2013-02-22|1104.32
#2013-02-25|1106.38
#2013-02-26|1099.56
#2013-02-27|1105.72
#2013-02-28|1105.60
#2013-03-01|1086.17
#2013-03-04|1065.47
#2013-03-05|1076.21
#2013-03-06|1088.88
#2013-03-07|1089.60
#2013-03-08|1091.05
#2013-03-11|1091.38
#2013-03-12|1097.51
#2013-03-13|1085.74
#2013-03-14|1084.10
#2013-03-15|1091.95
#2013-03-18|1078.34
#2013-03-19|1061.52
#2013-03-20|1059.37
#2013-03-21|1063.01
#2013-03-22|1058.97
#2013-03-25|1050.17
#2013-03-26|1048.01
#2013-03-27|1052.49
#2013-03-28|1045.17
#2013-03-29|1044.64
#2013-04-01|1038.79
#2013-04-02|1024.97
#2013-04-03|1002.22
#2013-04-04| 998.93
#2013-04-05|1000.67
#2013-04-08|1005.42
#2013-04-09|1036.66
#2013-04-10|1039.65
#2013-04-11|1034.46
#2013-04-12|1010.96
#2013-04-15| 953.56
#2013-04-16| 952.20
#2013-04-17| 927.16
#2013-04-18| 921.90
#2013-04-19| 933.36
#2013-04-22| 936.96
#2013-04-23| 935.17
#2013-04-24| 962.90
#2013-04-25| 975.82
#2013-04-26| 966.06
#2013-04-29| 973.21
#2013-04-30| 976.62
#2013-05-01| 963.45
#2013-05-02| 956.84
#2013-05-03| 979.05
#2013-05-06| 982.67
#2013-05-07| 989.82
#2013-05-08|1017.48
#2013-05-09|1014.63
#2013-05-10|1001.99
#2013-05-13| 991.65
#2013-05-14| 984.93
#2013-05-15| 968.16
#2013-05-16| 965.94
#2013-05-17| 961.90
#2013-05-20| 970.34
#2013-05-21| 986.91
#2013-05-22| 991.84
#2013-05-23| 971.69
#2013-05-24| 964.39
#2013-05-27| 958.83
#2013-05-28| 958.31
#2013-05-29| 966.75
#2013-05-30| 980.94
#2013-05-31| 967.65
#2013-06-03| 970.58
#2013-06-04| 969.69
#2013-06-05| 953.08
#2013-06-06| 950.27
#2013-06-07| 941.57
#2013-06-10| 938.72
#2013-06-11| 921.82
#2013-06-12| 922.64
#2013-06-13| 928.54
#2013-06-14| 935.93
#2013-06-17| 936.09
#2013-06-18| 926.98
#2013-06-19| 926.72
#2013-06-20| 873.20
#2013-06-21| 870.99
#2013-06-24| 841.30
#2013-06-25| 844.07
#2013-06-26| 838.54
#2013-06-27| 844.81
#2013-06-28| 849.07
#2013-07-01| 859.47
#2013-07-02| 857.60
#2013-07-03| 847.30
#2013-07-04| 857.79
#2013-07-05| 837.77
#2013-07-08| 838.95
#2013-07-09| 853.52
#2013-07-10| 853.60
#2013-07-11| 892.43
#2013-07-12| 886.60
#2013-07-15| 887.00
#2013-07-16| 905.06
#2013-07-17| 912.61
#2013-07-18| 915.27
#2013-07-19| 917.43
#2013-07-22| 935.03
#2013-07-23| 954.24
#2013-07-24| 944.22
#2013-07-25| 940.27
#2013-07-26| 941.93
#2013-07-29| 938.40
#2013-07-30| 934.97
#2013-07-31| 925.18
#2013-08-01| 936.73
#2013-08-02| 938.92
#2013-08-05| 939.62
#2013-08-06| 925.33
#2013-08-07| 916.62
#2013-08-08| 949.32
#2013-08-09| 979.82
#2013-08-12| 996.79
#2013-08-13| 995.25
#2013-08-14|1008.09
#2013-08-15|1007.24
#2013-08-16|1009.93
#2013-08-19| 997.68
#2013-08-20| 994.31
#2013-08-21| 975.04
#2013-08-22| 984.17
#2013-08-23| 998.03
#2013-08-26|1000.44
#2013-08-27| 980.69
#2013-08-28| 970.24
#2013-08-29| 968.53
#2013-08-30| 961.84
#2013-09-02| 978.41
#2013-09-03| 989.66
#2013-09-04| 998.17
#2013-09-05| 994.23
#2013-09-06|1002.64
#2013-09-09|1015.57
#2013-09-10|1023.19
#2013-09-11|1032.43
#2013-09-12|1022.63
#2013-09-13|1013.70
#2013-09-16|1024.31
#2013-09-17|1022.89
#2013-09-18|1035.81
#2013-09-19|1053.90
#2013-09-20|1029.83
#2013-09-23|1025.02
#2013-09-24|1021.13
#2013-09-25|1025.89
#2013-09-26|1027.20
#2013-09-27|1019.98
#2013-09-30|1009.05
#2013-10-01|1001.15
#2013-10-02|1004.29
#2013-10-03| 996.99
#2013-10-04| 995.80
#2013-10-07| 991.23
#2013-10-08| 981.33
#2013-10-09| 977.17
#2013-10-10| 985.85
#2013-10-11| 995.31
#2013-10-14| 999.34
#2013-10-15|1014.22
#2013-10-16|1012.94
#2013-10-17|1028.88
#2013-10-18|1032.57
#2013-10-21|1040.88
#2013-10-22|1063.08
#2013-10-23|1051.48
#2013-10-24|1061.39
#2013-10-25|1060.24
#2013-10-28|1060.40
#2013-10-29|1053.24
#2013-10-30|1057.01
#2013-10-31|1040.49
#2013-11-01|1026.47
#2013-11-04|1044.81
#2013-11-05|1050.71
#2013-11-06|1058.31
#2013-11-07|1041.74
#2013-11-08|1039.18
#2013-11-11|1036.28
#2013-11-12|1027.19
#2013-11-13|1019.39
#2013-11-14|1029.35
#2013-11-15|1035.75
#2013-11-18|1036.10
#2013-11-19|1033.02
#2013-11-20|1027.56
#2013-11-21|1017.58
#2013-11-22|1010.69
#2013-11-25|1007.09
#2013-11-26| 994.58
#2013-11-27| 993.26
#2013-11-28|1005.46
#2013-11-29|1006.44
#2013-12-02| 989.24
#2013-12-03| 981.59
#2013-12-04| 984.58
#2013-12-05| 981.29
#2013-12-06| 987.81
#2013-12-09| 994.11
#2013-12-10| 997.78
#2013-12-11| 980.43
#2013-12-12| 966.61
#2013-12-13| 969.37
#2013-12-16| 976.16
#2013-12-17| 975.61
#2013-12-18| 981.37
#2013-12-19| 988.30
#2013-12-20| 992.67
#2013-12-23| 997.33
#2013-12-24|1003.78
#2013-12-25|1003.71
#2013-12-26|1006.26
#2013-12-27|1022.94
#2013-12-30|1026.07
#2013-12-31|1029.73
#2014-01-01|1029.73
#2014-01-02|1028.41
#2014-01-03|1025.34
#2014-01-06|1014.88
#2014-01-07|1008.45
#2014-01-08|1006.91
#2014-01-09| 992.90
#2014-01-10|1000.00
#2014-01-13|1004.75
#2014-01-14|1000.04
#2014-01-15|1007.48
#2014-01-16|1025.52
#2014-01-17|1039.42
#2014-01-20|1043.35
#2014-01-21|1033.01
#2014-01-22|1030.35
#2014-01-23|1024.55
#2014-01-24|1003.81
#2014-01-27| 995.24
#2014-01-28|1001.40
#2014-01-29|1012.89
#2014-01-30|1006.19
#2014-01-31| 999.87
#2014-02-03| 985.95
#2014-02-04| 979.93
#2014-02-05| 982.14
#2014-02-06| 995.06
#2014-02-07|1013.91
#2014-02-10|1021.93
#2014-02-11|1041.73
#2014-02-12|1049.60
#2014-02-13|1051.67
#2014-02-14|1063.21
#2014-02-17|1071.95
#2014-02-18|1081.48
#2014-02-19|1077.17
#2014-02-20|1074.74
#2014-02-21|1076.15
#2014-02-24|1072.37
#2014-02-25|1063.12
#2014-02-26|1054.75
#2014-02-27|1057.60
#2014-02-28|1056.50
#2014-03-03|1044.45
#2014-03-04|1051.20
#2014-03-05|1056.96
#2014-03-06|1067.81
#2014-03-07|1046.28
#2014-03-10|1020.72
#2014-03-11|1015.64
#2014-03-12|1014.86
#2014-03-13|1019.82
#2014-03-14|1011.16
#2014-03-17|1016.92
#2014-03-18|1022.13
#2014-03-19|1005.69
#2014-03-20| 996.26
#2014-03-21|1008.07
#2014-03-24| 999.97
#2014-03-25|1014.72
#2014-03-26|1012.49
#2014-03-27|1014.33
#2014-03-28|1023.03
#2014-03-31|1027.85
#2014-04-01|1033.57
#2014-04-02|1043.45
#2014-04-03|1039.02
#2014-04-04|1050.37
#2014-04-07|1042.79
#2014-04-08|1057.08
#2014-04-09|1059.98
#2014-04-10|1053.40
#2014-04-11|1040.04
#2014-04-14|1048.37
#2014-04-15|1036.34
#2014-04-16|1043.41
#2014-04-17|1043.67
#2014-04-18|1042.79
#2014-04-21|1042.54
#2014-04-22|1043.94
#2014-04-23|1046.67
#2014-04-24|1049.01
#2014-04-25|1048.15
#2014-04-28|1035.28
#2014-04-29|1043.19
#2014-04-30|1047.51
#2014-05-01|1042.64
#2014-05-02|1049.54
#2014-05-05|1046.64
#2014-05-06|1047.92
#2014-05-07|1042.78
#2014-05-08|1047.19
#2014-05-09|1041.71
#2014-05-12|1059.84
#2014-05-13|1064.81
#2014-05-14|1070.22
#2014-05-15|1062.39
#2014-05-16|1052.11
#2014-05-19|1046.97
#2014-05-20|1039.14
#2014-05-21|1036.39
#2014-05-22|1044.46
#2014-05-23|1048.95
#2014-05-26|1052.56
#2014-05-27|1046.11
#2014-05-28|1036.80
#2014-05-29|1040.01
#2014-05-30|1026.13
#2014-06-02|1028.09
#2014-06-03|1023.54
#2014-06-04|1026.24
#2014-06-05|1032.25
#2014-06-06|1037.03
#2014-06-09|1037.40
#2014-06-10|1035.83
#2014-06-11|1037.72
#2014-06-12|1031.75
#2014-06-13|1030.69
#2014-06-16|1034.89
#2014-06-17|1034.09
#2014-06-18|1044.34
#2014-06-19|1064.38
#2014-06-20|1061.35
#2014-06-23|1075.57
#2014-06-24|1063.79
#2014-06-25|1059.70
#2014-06-26|1065.55
#2014-06-27|1066.94
#2014-06-30|1069.85
#2014-07-01|1083.46
#2014-07-02|1094.60
#2014-07-03|1105.10
#2014-07-04|1107.99
#2014-07-07|1103.00
#2014-07-08|1101.14
#2014-07-09|1105.92
#2014-07-10|1096.28
#2014-07-11|1100.15
#2014-07-14|1103.29
#2014-07-15|1098.70
#2014-07-16|1118.13
#2014-07-17|1113.71
#2014-07-18|1112.12
#2014-07-21|1111.82
#2014-07-22|1123.80
#2014-07-23|1129.93
#2014-07-24|1127.41
#2014-07-25|1131.85
#2014-07-28|1133.94
#2014-07-29|1135.06
#2014-07-30|1125.82
#2014-07-31|1107.94
#2014-08-01|1099.30
#2014-08-04|1102.24
#2014-08-05|1094.92
#2014-08-06|1099.76
#2014-08-07|1092.53
#2014-08-08|1091.78
#2014-08-11|1106.40
#2014-08-12|1111.59
#2014-08-13|1107.35
#2014-08-14|1102.68
#2014-08-15|1105.04
#2014-08-18|1113.42
#2014-08-19|1108.33
#2014-08-20|1105.06
#2014-08-21|1097.08
#2014-08-22|1088.98
#2014-08-25|1085.84
#2014-08-26|1091.33
#2014-08-27|1093.44
#2014-08-28|1078.24
#2014-08-29|1083.06
#2014-09-01|1082.76
#2014-09-02|1076.41
#2014-09-03|1081.12
#2014-09-04|1077.84
#2014-09-05|1070.18
#2014-09-08|1060.00
#2014-09-09|1054.42
#2014-09-10|1047.92
#2014-09-11|1049.08
#2014-09-12|1044.75
#2014-09-15|1041.91
#2014-09-16|1042.63
#2014-09-17|1047.16
#2014-09-18|1042.24
#2014-09-19|1028.86
#2014-09-22|1002.80
#2014-09-23|1005.42
#2014-09-24|1009.59
#2014-09-25| 997.10
#2014-09-26| 989.97
#2014-09-29| 979.33
#2014-09-30| 977.58
#2014-10-01| 964.92
#2014-10-02| 954.71
#2014-10-03| 939.55
#2014-10-06| 947.08
#2014-10-07| 943.57
#2014-10-08| 943.32
#2014-10-09| 938.80
#2014-10-10| 910.81
#2014-10-13| 923.61
#2014-10-14| 934.21
#2014-10-15| 924.94
#2014-10-16| 923.78
#2014-10-17| 929.48
#2014-10-20| 935.97
#2014-10-21| 949.27
#2014-10-22| 941.25
#2014-10-23| 935.95
#2014-10-24| 934.24
#2014-10-27| 926.46
#2014-10-28| 939.31
#2014-10-29| 939.06
#2014-10-30| 917.10
#2014-10-31| 919.78
#2014-11-03| 912.25
#2014-11-04| 909.31
#2014-11-05| 903.59
#2014-11-06| 904.96
#2014-11-07| 927.17
#2014-11-10| 924.65
#2014-11-11| 923.77
#2014-11-12| 924.07
#2014-11-13| 920.75
#2014-11-14| 927.75
#2014-11-17| 930.72
#2014-11-18| 935.61
#2014-11-19| 917.11
#2014-11-20| 912.19
#2014-11-21| 936.23
#2014-11-24| 932.24
#2014-11-25| 934.44
#2014-11-26| 937.63
#2014-11-27| 927.36
#2014-11-28| 901.23
#2014-12-01| 890.58
#2014-12-02| 894.02
#2014-12-03| 905.29
#2014-12-04| 899.14
#2014-12-05| 886.08
#2014-12-08| 875.76
#2014-12-09| 874.80
#2014-12-10| 860.35
#2014-12-11| 843.41
#2014-12-12| 825.30
#2014-12-15| 802.45
#2014-12-16| 805.19
#2014-12-17| 819.21
#2014-12-18| 832.57
#2014-12-19| 846.26
#2014-12-22| 839.80
#2014-12-23| 836.93
#2014-12-24| 839.59
#2014-12-25| 838.83
#2014-12-26| 840.40
#2014-12-29| 850.10
#2014-12-30| 853.50
#2014-12-31| 851.24
#2015-01-01| 851.24
#2015-01-02| 848.99
#2015-01-05| 824.71
#2015-01-06| 824.67
#2015-01-07| 819.64
#2015-01-08| 834.71
#2015-01-09| 840.45
#2015-01-12| 832.10
#2015-01-13| 817.04
#2015-01-14| 784.06
#2015-01-15| 793.02
#2015-01-16| 807.33
#2015-01-19| 811.14
#2015-01-20| 820.13
#2015-01-21| 828.20
#2015-01-22| 836.93
#2015-01-23| 819.05
#2015-01-26| 824.41
#2015-01-27| 827.41
#2015-01-28| 822.71
#2015-01-29| 809.21
#2015-01-30| 815.40
#2015-02-02| 826.22
#2015-02-03| 848.09
#2015-02-04| 854.84
#2015-02-05| 866.11
#2015-02-06| 853.02
#2015-02-09| 860.99
#2015-02-10| 850.38
#2015-02-11| 839.40
#2015-02-12| 856.91
#2015-02-13| 883.08
#2015-02-16| 887.13
#2015-02-17| 885.03
#2015-02-18| 895.05
#2015-02-19| 887.15
#2015-02-20| 891.15
#2015-02-23| 881.36
#2015-02-24| 897.05
#2015-02-25| 901.91
#2015-02-26| 899.04
#2015-02-27| 901.65
#2015-03-02| 894.66
#2015-03-03| 887.44
#2015-03-04| 871.28
#2015-03-05| 871.00
#2015-03-06| 847.83
#2015-03-09| 841.23
#2015-03-10| 819.05
#2015-03-11| 815.90
#2015-03-12| 820.00
#2015-03-13| 805.89
#2015-03-16| 808.34
#2015-03-17| 808.51
#2015-03-18| 815.65
#2015-03-19| 816.46
#2015-03-20| 841.71
#2015-03-23| 856.47
#2015-03-24| 851.59
#2015-03-25| 850.69
#2015-03-26| 838.32
#2015-03-27| 825.19
#2015-03-30| 824.13
#2015-03-31| 818.13
#2015-04-01| 818.08
#2015-04-02| 815.77
#2015-04-03| 819.13
#2015-04-06| 825.37
#2015-04-07| 832.45
#2015-04-08| 834.20
#2015-04-09| 828.79
#2015-04-10| 829.25
#2015-04-13| 816.85
#2015-04-14| 833.06
#2015-04-15| 843.96
#2015-04-16| 850.77
#2015-04-17| 843.93
#2015-04-20| 848.79
#2015-04-21| 847.18
#2015-04-22| 846.02
#2015-04-23| 862.46
#2015-04-24| 879.61
#2015-04-27| 891.83
#2015-04-28| 902.46
#2015-04-29| 899.30
#2015-04-30| 884.93
#2015-05-01| 894.25
#2015-05-04| 897.89
#2015-05-05| 894.97
#2015-05-06| 893.35
#2015-05-07| 878.80
#2015-05-08| 887.30
#2015-05-11| 894.30
#2015-05-12| 899.64
#2015-05-13| 909.71
#2015-05-14| 907.71
#2015-05-15| 906.65
#2015-05-18| 889.92
#2015-05-19| 866.00
#2015-05-20| 862.76
#2015-05-21| 866.07
#2015-05-22| 862.34
#2015-05-25| 862.14
#2015-05-26| 848.90
#2015-05-27| 847.37
#2015-05-28| 842.63
#2015-05-29| 841.22
#2015-06-01| 833.35
#2015-06-02| 847.79
#2015-06-03| 850.36
#2015-06-04| 834.56
#2015-06-05| 825.06
#2015-06-08| 820.06
#2015-06-09| 819.85
#2015-06-10| 835.06
#2015-06-11| 831.73
#2015-06-12| 829.24
#2015-06-15| 822.02
#2015-06-16| 816.17
#2015-06-17| 814.65
#2015-06-18| 826.84
#2015-06-19| 820.61
#2015-06-22| 821.30
#2015-06-23| 823.99
#2015-06-24| 825.07
#2015-06-25| 816.58
#2015-06-26| 802.15
#2015-06-29| 790.97
#2015-06-30| 778.29
#2015-07-01| 772.89
#2015-07-02| 773.67
#2015-07-03| 767.03
#2015-07-06| 755.68
#2015-07-07| 734.09
#2015-07-08| 725.84
#2015-07-09| 732.91
#2015-07-10| 741.06
#2015-07-13| 748.08
#2015-07-14| 752.16
#2015-07-15| 744.59
#2015-07-16| 744.91
#2015-07-17| 735.37
#2015-07-20| 720.90
#2015-07-21| 722.93
#2015-07-22| 704.70
#2015-07-23| 691.69
#2015-07-24| 676.28
#2015-07-27| 672.40
#2015-07-28| 680.58
#2015-07-29| 690.74
#2015-07-30| 687.63
#2015-07-31| 691.73
#2015-08-03| 677.77
#2015-08-04| 679.46
#2015-08-05| 686.39
#2015-08-06| 687.59
#2015-08-07| 687.06
#2015-08-10| 702.64
#2015-08-11| 687.09
#2015-08-12| 682.93
#2015-08-13| 676.63
#2015-08-14| 674.22
#2015-08-17| 675.31
#2015-08-18| 668.22
#2015-08-19| 655.90
#2015-08-20| 657.63
#2015-08-21| 644.47
#2015-08-24| 602.01
#2015-08-25| 603.88
#2015-08-26| 597.89
#2015-08-27| 623.47
#2015-08-28| 642.41
#2015-08-31| 635.67
#2015-09-01| 609.91
#2015-09-02| 605.68
#2015-09-03| 614.58
#2015-09-04| 597.57
#2015-09-07| 601.61
#2015-09-08| 619.05
#2015-09-09| 629.12
#2015-09-10| 621.70
#2015-09-11| 621.43
#2015-09-14| 617.18
#2015-09-15| 615.75
#2015-09-16| 633.42
#2015-09-17| 634.49
#2015-09-18| 625.67
#2015-09-21| 610.38
#2015-09-22| 588.54
#2015-09-23| 580.70
#2015-09-24| 578.47
#2015-09-25| 578.49
#2015-09-28| 555.26
#2015-09-29| 549.70
#2015-09-30| 563.43
#2015-10-01| 567.65
#2015-10-02| 579.61
#2015-10-05| 604.98
#2015-10-06| 618.65
#2015-10-07| 642.24
#2015-10-08| 648.77
#2015-10-09| 671.98
#2015-10-12| 666.16
#2015-10-13| 654.49
#2015-10-14| 659.48
#2015-10-15| 665.09
#2015-10-16| 658.77
#2015-10-19| 643.42
#2015-10-20| 641.98
#2015-10-21| 641.01
#2015-10-22| 647.50
#2015-10-23| 657.07
#2015-10-26| 651.66
#2015-10-27| 637.51
#2015-10-28| 637.50
#2015-10-29| 621.33
#2015-10-30| 621.89
#2015-11-02| 620.55
#2015-11-03| 627.11
#2015-11-04| 629.45
#2015-11-05| 614.13
#2015-11-06| 598.25
#2015-11-09| 590.27
#2015-11-10| 584.21
#2015-11-11| 580.41
#2015-11-12| 566.39
#2015-11-13| 563.30
#2015-11-16| 560.97
#2015-11-17| 560.81
#2015-11-18| 567.39
#2015-11-19| 579.02
#2015-11-20| 574.88
#2015-11-23| 567.80
#2015-11-24| 569.92
#2015-11-25| 565.72
#2015-11-26| 569.32
#2015-11-27| 558.98
#2015-11-30| 560.27
#2015-12-01| 568.64
#2015-12-02| 561.47
#2015-12-03| 554.45
#2015-12-04| 556.91
#2015-12-07| 546.04
#2015-12-08| 522.77
#2015-12-09| 530.57
#2015-12-10| 536.17
#2015-12-11| 525.24
#2015-12-14| 509.40
#2015-12-15| 509.11
#2015-12-16| 520.38
#2015-12-17| 508.27
#2015-12-18| 512.00
#2015-12-21| 517.44
#2015-12-22| 523.42
#2015-12-23| 543.43
#2015-12-24| 552.08
#2015-12-25| 550.87
#2015-12-28| 547.48
#2015-12-29| 542.86
#2015-12-30| 537.10
#2015-12-31| 535.07
#2016-01-01| 535.07
#2016-01-04| 525.80
#2016-01-05| 525.57
#2016-01-06| 512.71
#2016-01-07| 497.91
#2016-01-08| 490.82
#2016-01-11| 478.20
#2016-01-12| 465.04
#2016-01-13| 466.39
#2016-01-14| 466.73
#2016-01-15| 456.42
#2016-01-18| 453.24
#2016-01-19| 453.28
#2016-01-20| 439.16
#2016-01-21| 450.83
#2016-01-22| 461.91
#2016-01-25| 460.11
#2016-01-26| 471.23
#2016-01-27| 475.42
#2016-01-28| 476.44
#2016-01-29| 483.12
#2016-02-01| 488.36
#2016-02-02| 472.37
#2016-02-03| 483.34
#2016-02-04| 518.02
#2016-02-05| 523.04
#2016-02-08| 522.69
#2016-02-09| 507.39
#2016-02-10| 503.20
#2016-02-11| 498.17
#2016-02-12| 515.08
#2016-02-15| 526.30
#2016-02-16| 527.02
#2016-02-17| 543.92
#2016-02-18| 550.57
#2016-02-19| 542.85
#2016-02-22| 564.02
#2016-02-23| 558.98
#2016-02-24| 541.52
#2016-02-25| 545.29
#2016-02-26| 546.34
#2016-02-29| 553.94
#2016-03-01| 558.26
#2016-03-02| 581.87
#2016-03-03| 597.32
#2016-03-04| 617.32
#2016-03-07| 635.15
#2016-03-08| 604.49
#2016-03-09| 604.49
#2016-03-10| 607.87
#2016-03-11| 617.39
#2016-03-14| 618.72
#2016-03-15| 603.28
#2016-03-16| 608.59
#2016-03-17| 640.50
#2016-03-18| 644.17
#2016-03-21| 639.22
#2016-03-22| 635.21
#2016-03-23| 614.10
#2016-03-24| 608.11
#2016-03-25| 608.97
#2016-03-28| 612.76
#2016-03-29| 610.90
#2016-03-30| 625.62
#2016-03-31| 623.78
#2016-04-01| 613.12
#2016-04-04| 610.68
#2016-04-05| 599.48
#2016-04-06| 603.19
#2016-04-07| 601.11
#2016-04-08| 614.97
#2016-04-11| 633.56
#2016-04-12| 645.69
#2016-04-13| 668.18
#2016-04-14| 672.15
#2016-04-15| 674.05
#2016-04-18| 675.97
#2016-04-19| 703.99
#2016-04-20| 712.27
#2016-04-21| 713.35
#2016-04-22| 704.49
#2016-04-25| 691.78
#2016-04-26| 691.46
#2016-04-27| 694.91
#2016-04-28| 711.16
#2016-04-29| 725.87
#2016-05-02| 721.81
#2016-05-03| 694.18
#2016-05-04| 667.74
#2016-05-05| 668.13
#2016-05-06| 672.35
#2016-05-09| 640.79
#2016-05-10| 648.05
#2016-05-11| 660.49
#2016-05-12| 652.55
#2016-05-13| 644.24
#2016-05-16| 656.97
#2016-05-17| 667.20
#2016-05-18| 651.86
#2016-05-19| 639.24
#2016-05-20| 642.73
#2016-05-23| 641.64
#2016-05-24| 637.15
#2016-05-25| 648.88
#2016-05-26| 653.62
#2016-05-27| 647.82
#2016-05-30| 645.63
#2016-05-31| 646.19
#2016-06-01| 637.12
#2016-06-02| 636.03
#2016-06-03| 659.62
#2016-06-06| 679.50
#2016-06-07| 683.97
#2016-06-08| 693.70
#2016-06-09| 684.53
#2016-06-10| 668.70
#2016-06-13| 663.34
#2016-06-14| 645.25
#2016-06-15| 659.25
#2016-06-16| 650.63
#2016-06-17| 662.32
#2016-06-20| 684.25
#2016-06-21| 677.46
#2016-06-22| 680.67
#2016-06-23| 695.12
#2016-06-24| 659.64
#2016-06-27| 645.32
#2016-06-28| 652.15
#2016-06-29| 673.17
#2016-06-30| 685.88
#2016-07-01| 697.70
#2016-07-04| 713.23
#2016-07-05| 699.30
#2016-07-06| 696.35
#2016-07-07| 698.78
#2016-07-08| 707.11
#2016-07-11| 727.44
#2016-07-12| 739.41
#2016-07-13| 748.14
#2016-07-14| 750.81
#2016-07-15| 748.52
#2016-07-18| 749.10
#2016-07-19| 732.40
#2016-07-20| 716.77
#2016-07-21| 724.40
#2016-07-22| 721.49
#2016-07-25| 716.87
#2016-07-26| 727.74
#2016-07-27| 737.78
#2016-07-28| 741.90
#2016-07-29| 748.36
#2016-08-01| 747.47
#2016-08-02| 747.82
#2016-08-03| 742.79
#2016-08-04| 745.73
#2016-08-05| 748.96
#2016-08-08| 757.48
#2016-08-09| 762.52
#2016-08-10| 763.85
#2016-08-11| 764.61
#2016-08-12| 759.89
#2016-08-15| 755.46
#2016-08-16| 759.28
#2016-08-17| 757.24
#2016-08-18| 767.33
#2016-08-19| 758.80
#2016-08-22| 750.71
#2016-08-23| 756.89
#2016-08-24| 738.59
#2016-08-25| 735.07
#2016-08-26| 742.47
#2016-08-29| 739.42
#2016-08-30| 724.91
#2016-08-31| 711.32
#2016-09-01| 719.16
#2016-09-02| 728.65
#2016-09-05| 736.24
#2016-09-06| 748.41
#2016-09-07| 749.96
#2016-09-08| 743.97
#2016-09-09| 728.96
#2016-09-12| 719.67
#2016-09-13| 705.15
#2016-09-14| 703.72
#2016-09-15| 710.61
#2016-09-16| 705.41
#2016-09-19| 717.20
#2016-09-20| 716.33
#2016-09-21| 736.55
#2016-09-22| 755.72
#2016-09-23| 751.36
#2016-09-26| 747.39
#2016-09-27| 742.66
#2016-09-28| 749.27
#2016-09-29| 764.81
#2016-09-30| 757.23
#2016-10-03| 755.41
#2016-10-04| 738.80
#2016-10-05| 736.96
#2016-10-06| 730.92
#2016-10-07| 732.91
#2016-10-10| 739.79
#2016-10-11| 727.56
#2016-10-12| 729.99
#2016-10-13| 718.47
#2016-10-14| 718.09
#2016-10-17| 719.57
#2016-10-18| 735.78
#2016-10-19| 746.10
#2016-10-20| 744.18
#2016-10-21| 744.13
#2016-10-24| 740.72
#2016-10-25| 753.70
#2016-10-26| 749.99
#2016-10-27| 741.41
#2016-10-28| 746.58
#2016-10-31| 757.35
#2016-11-01| 759.56
#2016-11-02| 755.40
#2016-11-03| 758.08
#2016-11-04| 752.08
#2016-11-07| 757.41
#2016-11-08| 768.11
#2016-11-09| 784.47
#2016-11-10| 793.83
#2016-11-11| 780.81
#2016-11-14| 783.74
#2016-11-15| 779.41
#2016-11-16| 773.98
#2016-11-17| 775.48
#2016-11-18| 760.99
#2016-11-21| 773.95
#2016-11-22| 794.85
#2016-11-23| 796.93
#2016-11-24| 802.56
#2016-11-25| 804.36
#2016-11-28| 807.35
#2016-11-29| 796.97
#2016-11-30| 783.43
#2016-12-01| 794.65
#2016-12-02| 798.71
#2016-12-05| 812.39
#2016-12-06| 813.81
#2016-12-07| 830.72
#2016-12-08| 837.28
#2016-12-09| 826.89
#2016-12-12| 828.93
#2016-12-13| 820.86
#2016-12-14| 812.51
#2016-12-15| 783.75
#2016-12-16| 777.68
#2016-12-19| 772.74
#2016-12-20| 775.99
#2016-12-21| 779.08
#2016-12-22| 774.49
#2016-12-23| 771.86
#2016-12-26| 770.14
#2016-12-27| 770.36
#2016-12-28| 784.59
#2016-12-29| 792.77
#2016-12-30| 788.10
#2017-01-02| 788.98
#2017-01-03| 795.38
#2017-01-04| 806.00
#2017-01-05| 822.36
#2017-01-06| 810.47
#2017-01-09| 806.91
#2017-01-10| 825.89
#2017-01-11| 835.09
#2017-01-12| 845.26
#2017-01-13| 847.84
#2017-01-16| 849.70
#2017-01-17| 852.21
#2017-01-18| 860.64
#2017-01-19| 854.57
#2017-01-20| 856.82
#2017-01-23| 866.99
#2017-01-24| 889.94
#2017-01-25| 891.53
#2017-01-26| 883.67
#2017-01-27| 886.64
#2017-01-30| 878.27
#2017-01-31| 879.93
#2017-02-01| 887.29
#2017-02-02| 891.69
#2017-02-03| 874.83
#2017-02-06| 874.91
#2017-02-07| 878.78
#2017-02-08| 879.65
#2017-02-09| 874.59
#2017-02-10| 893.76
#2017-02-13| 907.00
#2017-02-14| 902.40
#2017-02-15| 903.95
#2017-02-16| 908.07
#2017-02-17| 897.59
#2017-02-20| 901.61
#2017-02-21| 904.08
#2017-02-22| 896.14
#2017-02-23| 887.53
#2017-02-24| 870.32
#2017-02-27| 865.17
#2017-02-28| 860.55
#2017-03-01| 871.81
#2017-03-02| 862.89
#2017-03-03| 859.28
#2017-03-06| 852.76
#2017-03-07| 844.58
#2017-03-08| 837.71
#2017-03-09| 820.33
#2017-03-10| 822.22
#2017-03-13| 833.65
#2017-03-14| 828.93
#2017-03-15| 847.04
#2017-03-16| 872.06
#2017-03-17| 872.20
#2017-03-20| 875.83
#2017-03-21| 861.81
#2017-03-22| 855.84
#2017-03-23| 853.63
#2017-03-24| 849.55
#2017-03-27| 837.17
#2017-03-28| 844.32
#2017-03-29| 846.11
#2017-03-30| 852.62
#2017-03-31| 845.35
#2017-04-03| 844.16
#2017-04-04| 849.25
#2017-04-05| 855.57
#2017-04-06| 853.30
#2017-04-07| 850.54
#2017-04-10| 857.79
#2017-04-11| 862.78
#2017-04-12| 849.51
#2017-04-13| 839.64
#2017-04-14| 840.21
#2017-04-17| 843.55
#2017-04-18| 826.11
#2017-04-19| 824.55
#2017-04-20| 830.92
#2017-04-21| 832.38
#2017-04-24| 841.02
#2017-04-25| 840.71
#2017-04-26| 840.72
#2017-04-27| 824.07
#2017-04-28| 827.76
#2017-05-01| 825.84
#2017-05-02| 824.10
#2017-05-03| 807.82
#2017-05-04| 794.52
#2017-05-05| 803.16
#2017-05-08| 799.51
#2017-05-09| 801.19
#2017-05-10| 808.94
#2017-05-11| 810.39
#2017-05-12| 809.20
#2017-05-15| 817.29
#2017-05-16| 825.14
#2017-05-17| 821.63
#2017-05-18| 815.00
#2017-05-19| 828.33
#2017-05-22| 838.37
#2017-05-23| 833.50
#2017-05-24| 831.54
#2017-05-25| 831.24
#2017-05-26| 827.00
#2017-05-29| 824.30
#2017-05-30| 825.58
#2017-05-31| 818.40
#2017-06-01| 818.06
#2017-06-02| 822.91
#2017-06-05| 817.82
#2017-06-06| 823.68
#2017-06-07| 824.49
#2017-06-08| 828.38
#2017-06-09| 831.22
#2017-06-12| 827.79
#2017-06-13| 831.82
#2017-06-14| 823.44
#2017-06-15| 799.62
#2017-06-16| 798.58
#2017-06-19| 804.68
#2017-06-20| 790.74
#2017-06-21| 789.06
#2017-06-22| 794.72
#2017-06-23| 803.22
#2017-06-26| 802.11
#2017-06-27| 807.91
#2017-06-28| 820.99
#2017-06-29| 828.45
#2017-06-30| 826.98
#2017-07-03| 838.27
#2017-07-04| 838.25
#2017-07-05| 842.82
#2017-07-06| 840.47
#2017-07-07| 836.25
#2017-07-10| 845.40
#2017-07-11| 853.34
#2017-07-12| 861.59
#2017-07-13| 867.46
#2017-07-14| 877.81
#2017-07-17| 887.32
#2017-07-18| 886.44
#2017-07-19| 890.02
#2017-07-20| 888.17
#2017-07-21| 881.25
#2017-07-24| 877.57
#2017-07-25| 895.51
#2017-07-26| 903.15
#2017-07-27| 908.28
#2017-07-28| 904.98
#2017-07-31| 913.81
#2017-08-01| 915.39
#2017-08-02| 907.33
#2017-08-03| 906.13
#2017-08-04| 905.41
#2017-08-07| 917.89
#2017-08-08| 916.14
#2017-08-09| 916.02
#2017-08-10| 912.65
#2017-08-11| 896.90
#2017-08-14| 901.44
#2017-08-15| 891.43
#2017-08-16| 907.25
#2017-08-17| 910.13
#2017-08-18| 903.33
#2017-08-21| 910.40
#2017-08-22| 919.69
#2017-08-23| 923.24
#2017-08-24| 928.16
#2017-08-25| 934.27
#2017-08-28| 940.96
#2017-08-29| 943.98
#2017-08-30| 942.44
#2017-08-31| 952.40
#2017-09-01| 964.24
#2017-09-04| 961.75
#2017-09-05| 963.47
#2017-09-06| 962.80
#2017-09-07| 972.78
#2017-09-08| 962.88
#2017-09-11| 961.26
#2017-09-12| 970.54
#2017-09-13| 957.77
#2017-09-14| 947.36
#2017-09-15| 941.61
#2017-09-18| 942.58
#2017-09-19| 947.01
#2017-09-20| 950.14
#2017-09-21| 935.63
#2017-09-22| 935.72
#2017-09-25| 929.17
#2017-09-26| 921.03
#2017-09-27| 922.42
#2017-09-28| 921.97
#2017-09-29| 925.71
#2017-10-02| 935.05
#2017-10-03| 941.21
#2017-10-04| 947.42
#2017-10-05| 951.86
#2017-10-06| 951.31
#2017-10-09| 947.72
#2017-10-10| 952.70
#2017-10-11| 947.05
#2017-10-12| 949.19
#2017-10-13| 965.43
#2017-10-16| 972.09
#2017-10-17| 964.91
#2017-10-18| 959.56
#2017-10-19| 962.72
#2017-10-20| 961.74
#2017-10-23| 961.28
#2017-10-24| 964.50
#2017-10-25| 958.20
#2017-10-26| 952.27
#2017-10-27| 946.89
#2017-10-30| 950.76
#2017-10-31| 945.15
#2017-11-01| 959.95
#2017-11-02| 968.05
#2017-11-03| 964.36
#2017-11-06| 969.76
#2017-11-07| 970.90
#2017-11-08| 973.61
#2017-11-09| 964.04
#2017-11-10| 961.77
#2017-11-13| 957.11
#2017-11-14| 943.71
#2017-11-15| 932.01
#2017-11-16| 935.63
#2017-11-17| 936.19
#2017-11-20| 938.80
#2017-11-21| 946.20
#2017-11-22| 955.09
#2017-11-23| 963.36
#2017-11-24| 963.95
#2017-11-27| 956.98
#2017-11-28| 948.04
#2017-11-29| 947.59
#2017-11-30| 947.08
#2017-12-01| 946.02
#2017-12-04| 954.10
#2017-12-05| 946.03
#2017-12-06| 935.83
#2017-12-07| 935.98
#2017-12-08| 940.65
#2017-12-11| 950.52
#2017-12-12| 951.55
#2017-12-13| 961.14
#2017-12-14| 962.61
#2017-12-15| 966.54
#2017-12-18| 984.66
#2017-12-19| 982.49
#2017-12-20| 996.67
#2017-12-21|1007.04
#2017-12-22|1008.99
#2017-12-25|1008.85
#2017-12-26|1011.73
#2017-12-27|1022.67
#2017-12-28|1031.27
#2017-12-29|1038.00
#2018-01-01|1038.00
#2018-01-02|1055.98
#2018-01-03|1058.70
#2018-01-04|1069.03
#2018-01-05|1072.27
#2018-01-08|1077.73
#2018-01-09|1082.18
#2018-01-10|1087.86
#2018-01-11|1096.52
#2018-01-12|1113.04
#2018-01-15|1126.08
#2018-01-16|1110.23
#2018-01-17|1103.62
#2018-01-18|1099.77
#2018-01-19|1105.30
#2018-01-22|1104.42
#2018-01-23|1099.25
#2018-01-24|1111.77
#2018-01-25|1117.56
#2018-01-26|1117.23
#2018-01-29|1116.69
#2018-01-30|1100.85
#2018-01-31|1097.70
#2018-02-01|1101.17
#2018-02-02|1072.23
#2018-02-05|1056.49
#2018-02-06|1034.36
#2018-02-07|1033.75
#2018-02-08|1011.01
#2018-02-09|1001.52
#2018-02-12|1021.18
#2018-02-13|1033.26
#2018-02-14|1056.97
#2018-02-15|1075.56
#2018-02-16|1077.29
#2018-02-19|1073.05
#2018-02-20|1063.40
#2018-02-21|1059.29
#2018-02-22|1057.79
#2018-02-23|1063.19
#2018-02-26|1073.02
#2018-02-27|1066.55
#2018-02-28|1042.49
#2018-03-01|1029.88
#2018-03-02|1016.04
#2018-03-05|1016.02
#2018-03-06|1033.37
#2018-03-07|1026.12
#2018-03-08|1019.56
#2018-03-09|1022.75
#2018-03-12|1031.41
#2018-03-13|1032.13
#2018-03-14|1032.21
#2018-03-15|1028.73
#2018-03-16|1032.11
#2018-03-19|1017.14
#2018-03-20|1012.76
#2018-03-21|1028.03
#2018-03-22|1010.38
#2018-03-23| 998.32
#2018-03-26|1002.58
#2018-03-27|1009.95
#2018-03-28| 990.65
#2018-03-29|1000.39
#2018-03-30|1000.52
#2018-04-02| 998.66
#2018-04-03|1003.26
#2018-04-04| 993.79
#2018-04-05|1005.78
#2018-04-06| 996.50
#2018-04-09| 994.36
#2018-04-10|1020.77
#2018-04-11|1025.18
#2018-04-12|1025.47
#2018-04-13|1036.28
#2018-04-16|1034.37
#2018-04-17|1042.24
#2018-04-18|1072.04
#2018-04-19|1081.41
#2018-04-20|1071.18
#2018-04-23|1062.88
#2018-04-24|1058.00
#2018-04-25|1045.14
#2018-04-26|1044.61
#2018-04-27|1041.69
#2018-04-30|1032.85
#2018-05-01|1023.22
#2018-05-02|1035.38
#2018-05-03|1037.42
#2018-05-04|1045.87
#2018-05-07|1052.53
#2018-05-08|1043.27
#2018-05-09|1055.25
#2018-05-10|1068.50
#2018-05-11|1084.64
#2018-05-14|1091.62
#2018-05-15|1075.35
#2018-05-16|1090.50
#2018-05-17|1097.20
#2018-05-18|1088.31
#2018-05-21|1089.05
#2018-05-22|1092.40
#2018-05-23|1074.59
#2018-05-24|1072.30
#2018-05-25|1059.15
#2018-05-28|1054.58
#2018-05-29|1044.01
#2018-05-30|1051.26
#2018-05-31|1056.13
#2018-06-01|1065.49
#2018-06-04|1074.52
#2018-06-05|1076.82
#2018-06-06|1102.00
#2018-06-07|1101.81
#2018-06-08|1091.30
#2018-06-11|1096.52
#2018-06-12|1085.60
#2018-06-13|1085.00
#2018-06-14|1082.31
#2018-06-15|1056.08
#2018-06-18|1047.98
#2018-06-19|1022.95
#2018-06-20|1024.27
#2018-06-21|1019.02
#2018-06-22|1031.17
#2018-06-25|1012.19
#2018-06-26|1013.80
#2018-06-27|1015.64
#2018-06-28|1008.95
#2018-06-29|1023.83
#2018-07-02|1004.03
#2018-07-03| 998.12
#2018-07-04| 993.45
#2018-07-05|1002.33
#2018-07-06|1011.20
#2018-07-09|1026.13
#2018-07-10|1026.53
#2018-07-11|1000.25
#2018-07-12| 999.60
#2018-07-13| 997.54
#2018-07-16| 993.15
#2018-07-17| 995.67
#2018-07-18|1002.81
#2018-07-19| 988.02
#2018-07-20| 981.49
#2018-07-23| 976.22
#2018-07-24|1005.28
#2018-07-25|1006.31
#2018-07-26|1005.31
#2018-07-27|1009.41
#2018-07-30|1008.23
#2018-07-31|1017.59
#2018-08-01|1008.50
#2018-08-02| 983.28
#2018-08-03| 988.90
#2018-08-06| 986.23
#2018-08-07| 992.77
#2018-08-08| 993.27
#2018-08-09| 993.41
#2018-08-10| 974.07
#2018-08-13| 961.84
#2018-08-14| 957.83
#2018-08-15| 922.34
#2018-08-16| 926.17
#2018-08-17| 930.68
#2018-08-20| 939.19
#2018-08-21| 942.83
#2018-08-22| 947.47
#2018-08-23| 937.06
#2018-08-24| 950.53
#2018-08-27| 960.35
#2018-08-28| 970.23
#2018-08-29| 970.03
#2018-08-30| 960.07
#2018-08-31| 946.43
#2018-09-03| 942.69
#2018-09-04| 926.82
#2018-09-05|1095.98
#2018-09-06| 919.28
#2018-09-07| 912.68
#2018-09-10| 909.22
#2018-09-11| 902.77
#2018-09-12| 916.34
#2018-09-13| 924.34
#2018-09-14| 931.33
#2018-09-17| 935.87
#2018-09-18| 945.83
#2018-09-19| 967.68
#2018-09-20| 979.87
#2018-09-21| 993.32
#2018-09-24| 987.52
#2018-09-25| 997.24
#2018-09-26| 989.46
#2018-09-27| 983.28
#2018-09-28| 980.78
#2018-10-01| 979.51
#2018-10-02| 985.19
#2018-10-03| 983.48
#2018-10-04| 979.97
#2018-10-05| 966.49
#2018-10-08| 955.16
#2018-10-09| 954.75
#2018-10-10| 937.92
#2018-10-11| 931.23
#2018-10-12| 937.36
#2018-10-15| 939.04
#2018-10-16| 946.33
#2018-10-17| 940.84
#2018-10-18| 931.61
#2018-10-19| 925.50
#2018-10-22| 922.20
#2018-10-23| 904.26
#2018-10-24| 883.60
#2018-10-25| 872.85
#2018-10-26| 874.88
#2018-10-29| 878.21
#2018-10-30| 883.38
#2018-10-31| 895.89
#2018-11-01| 920.28
#2018-11-02| 927.36
#2018-11-05| 926.38
#2018-11-06| 928.85
#2018-11-07| 935.83
#2018-11-08| 936.91
#2018-11-09| 912.26
#2018-11-12| 899.25
#2018-11-13| 894.14
#2018-11-14| 887.05
#2018-11-15| 894.62
#2018-11-16| 905.37
#2018-11-19| 902.12
#2018-11-20| 887.69
#2018-11-21| 888.93
#2018-11-22| 884.86
#2018-11-23| 866.88
#2018-11-26| 862.70
#2018-11-27| 850.15
#2018-11-28| 855.64
#2018-11-29| 866.52
#2018-11-30| 860.90
#2018-12-03| 890.48
#2018-12-04| 880.72
#2018-12-05| 870.50
#2018-12-06| 849.51
#2018-12-07| 853.61
#2018-12-10| 839.35
#2018-12-11| 848.42
#2018-12-12| 868.08
#2018-12-13| 872.06
#2018-12-14| 859.28
#2018-12-17| 866.78
#2018-12-18| 865.84
#2018-12-19| 863.69
#2018-12-20| 847.92
#2018-12-21| 849.10
#2018-12-24| 850.31
#2018-12-25| 847.44
#2018-12-26| 850.95
#2018-12-27| 851.51
#2018-12-28| 855.59
#2018-12-31| 861.25
#2019-01-01| 861.25
#2019-01-02| 847.95
#2019-01-03| 839.91
#2019-01-04| 865.87
#2019-01-07| 878.11
#2019-01-08| 882.02
#2019-01-09| 897.02
#2019-01-10| 900.91
#2019-01-11| 900.35
#2019-01-14| 895.15
#2019-01-15| 895.98
#2019-01-16| 897.10
#2019-01-17| 902.73
#2019-01-18| 912.73
#2019-01-21| 911.69
#2019-01-22| 901.60
#2019-01-23| 897.33
#2019-01-24| 895.43
#2019-01-25| 921.82
#2019-01-28| 919.15
#2019-01-29| 932.80
#2019-01-30| 950.48
#2019-01-31| 966.36
#2019-02-01| 963.20
#2019-02-04| 963.89
#2019-02-05| 968.34
#2019-02-06| 968.30
#2019-02-07| 957.49
#2019-02-08| 945.04
#2019-02-11| 944.84
#2019-02-12| 950.51
#2019-02-13| 956.80
#2019-02-14| 954.58
#2019-02-15| 962.53
#2019-02-18| 969.46
#2019-02-19| 978.15
#2019-02-20| 998.41
#2019-02-21| 986.84
#2019-02-22| 995.84
#2019-02-25| 999.65
#2019-02-26| 998.33
#2019-02-27| 996.05
#2019-02-28| 980.60
#2019-03-01| 977.77
#2019-03-04| 980.13
#2019-03-05| 977.37
#2019-03-06| 977.29
#2019-03-07| 970.52
#2019-03-08| 959.20
#2019-03-11| 968.83
#2019-03-12| 978.59
#2019-03-13| 985.66
#2019-03-14| 979.96
#2019-03-15| 978.46
#2019-03-18| 989.13
#2019-03-19| 999.82
#2019-03-20| 989.78
#2019-03-21| 998.84
#2019-03-22| 988.35
#2019-03-25| 986.69
#2019-03-26| 994.39
#2019-03-27| 992.28
#2019-03-28| 992.39
#2019-03-29|1001.40
#2019-04-01|1023.43
#2019-04-02|1022.35
#2019-04-03|1039.56
#2019-04-04|1034.57
#2019-04-05|1037.70
#2019-04-08|1045.80
#2019-04-09|1041.38
#2019-04-10|1043.09
#2019-04-11|1032.02
#2019-04-12|1041.04
#2019-04-15|1037.14
#2019-04-16|1033.13
#2019-04-17|1023.48
#2019-04-18|1018.41
#2019-04-19|1017.68
#2019-04-22|1012.36
#2019-04-23|1010.32
#2019-04-24| 998.35
#2019-04-25| 988.42
#2019-04-26| 986.02
#2019-04-29| 983.69
#2019-04-30| 976.05
#2019-05-01| 970.12
#2019-05-02| 956.29
#2019-05-03| 966.81
#2019-05-06| 959.64
#2019-05-07| 953.63
#2019-05-08| 947.92
#2019-05-09| 936.54
#2019-05-10| 938.05
#2019-05-13| 925.44
#2019-05-14| 932.53
#2019-05-15| 933.51
#2019-05-16| 937.40
#2019-05-17| 937.15
#2019-05-20| 932.79
#2019-05-21| 934.28
#2019-05-22| 924.29
#2019-05-23| 911.50
#2019-05-24| 918.18
#2019-05-27| 921.02
#2019-05-28| 925.77
#2019-05-29| 913.35
#2019-05-30| 908.70
#2019-05-31| 909.25
#2019-06-03| 917.97
#2019-06-04| 931.46
#2019-06-05| 930.97
#2019-06-06| 929.69
#2019-06-07| 938.77
#2019-06-10| 940.26
#2019-06-11| 956.81
#2019-06-12| 963.20
#2019-06-13| 966.31
#2019-06-14| 966.31
#2019-06-17| 960.26
#2019-06-18| 975.07
#2019-06-19| 979.59
#2019-06-20| 994.93
#2019-06-21| 998.21
#2019-06-24|1006.02
#2019-06-25|1008.30
#2019-06-26|1011.01
#2019-06-27|1013.85
#2019-06-28|1019.44
#2019-07-01|1021.38
#2019-07-02|1022.48
#2019-07-03|1022.41
#2019-07-04|1018.31
#2019-07-05| 998.70
#2019-07-08| 997.39
#2019-07-09| 988.83
#2019-07-10| 994.10
#2019-07-11| 994.84
#2019-07-12| 999.15
#2019-07-15|1003.37
#2019-07-16|1004.00
#2019-07-17|1006.23
#2019-07-18|1003.10
#2019-07-19|1013.89
#2019-07-22|1019.01
#2019-07-23|1022.75
#2019-07-24|1016.59
#2019-07-25|1003.89
#2019-07-26| 995.04
#2019-07-29| 994.09
#2019-07-30| 990.38
#2019-07-31| 979.12
#2019-08-01| 960.06
#2019-08-02| 930.35
#2019-08-05| 911.17
#2019-08-06| 910.40
#2019-08-07| 910.03
#2019-08-08| 930.39
#2019-08-09| 918.19
#2019-08-12| 908.19
#2019-08-13| 914.42
#2019-08-14| 902.15
#2019-08-15| 893.24
#2019-08-16| 893.45
#2019-08-19| 901.33
#2019-08-20| 900.00
#2019-08-21| 896.68
#2019-08-22| 893.62
#2019-08-23| 894.21
#2019-08-26| 891.22
#2019-08-27| 897.93
#2019-08-28| 904.76
#2019-08-29| 907.92
#2019-08-30| 922.51
#2019-09-02| 919.70
#2019-09-03| 920.74
#2019-09-04| 938.99
#2019-09-05| 944.82
#2019-09-06| 943.19
#2019-09-09| 942.71
#2019-09-10| 950.88
#2019-09-11| 962.63
#2019-09-12| 967.30
#2019-09-13| 978.97
#2019-09-16| 976.51
#2019-09-17| 975.30
#2019-09-18| 968.95
#2019-09-19| 967.07
#2019-09-20| 967.72
#2019-09-23| 961.76
#2019-09-24| 954.83
#2019-09-25| 944.87
#2019-09-26| 939.14
#2019-09-27| 940.56
#2019-09-30| 933.23
#2019-10-01| 925.23
#2019-10-02| 911.17
#2019-10-03| 905.73
#2019-10-04| 910.68
#2019-10-07| 913.32
#2019-10-08| 911.43
#2019-10-09| 909.06
#2019-10-10| 923.10
#2019-10-11| 942.43
#2019-10-14| 933.86
#2019-10-15| 929.82
#2019-10-16| 927.14
#2019-10-17| 925.35
#2019-10-18| 930.13
#2019-10-21| 935.43
#2019-10-22| 938.22
#2019-10-23| 943.02
#2019-10-24| 949.17
#2019-10-25| 956.64
#2019-10-28| 961.59
#2019-10-29| 966.87
#2019-10-30| 958.24
#2019-10-31| 958.10
#2019-11-01| 971.10
#2019-11-04| 985.68
#2019-11-05| 989.88
#2019-11-06| 990.41
#2019-11-07| 989.77
#2019-11-08| 981.87
#2019-11-11| 973.59
#2019-11-12| 974.32
#2019-11-13| 966.46
#2019-11-14| 962.07
#2019-11-15| 974.68
#2019-11-18| 976.44
#2019-11-19| 980.71
#2019-11-20| 974.52
#2019-11-21| 963.99
#2019-11-22| 971.82
#2019-11-25| 977.73
#2019-11-26| 982.86
#2019-11-27| 984.91
#2019-11-28| 987.11
#2019-11-29| 979.83
#2019-12-02| 985.37
#2019-12-03| 977.67
#2019-12-04| 977.98
#2019-12-05| 978.75
#2019-12-06| 984.81
#2019-12-09| 992.59
#2019-12-10| 993.18
#2019-12-11|1005.16
#2019-12-12|1013.64
#2019-12-13|1022.22
#2019-12-16|1031.72
#2019-12-17|1027.67
#2019-12-18|1026.35
#2019-12-19|1025.30
#2019-12-20|1023.90
#2019-12-23|1023.88
#2019-12-24|1030.04
#2019-12-25|1029.34
#2019-12-26|1032.57
#2019-12-27|1040.37
#2019-12-30|1041.95
#2019-12-31|1042.49
#2020-01-01|1042.49
#2020-01-02|1043.03
#2020-01-03|1034.35
#2020-01-06|1029.94
#2020-01-07|1029.64
#2020-01-08|1022.19
#2020-01-09|1017.77
#2020-01-10|1023.01
#2020-01-13|1024.26
#2020-01-14|1029.46
#2020-01-15|1030.57
#2020-01-16|1031.93
#2020-01-17|1041.82
#2020-01-20|1046.86
#2020-01-21|1039.58
#2020-01-22|1039.17
#2020-01-23|1022.94
#2020-01-24|1020.63
#2020-01-27| 995.97
#2020-01-28| 985.73
#2020-01-29| 989.00
#2020-01-30| 982.24
#2020-01-31| 976.56
#2020-02-03| 966.62
#2020-02-04| 978.86
#2020-02-05| 990.35
#2020-02-06| 998.96
#2020-02-07| 979.58
#2020-02-10| 978.34
#2020-02-11| 989.09
#2020-02-12| 996.69
#2020-02-13| 994.14
#2020-02-14| 986.14
#2020-02-17| 986.61
#2020-02-18| 984.64
#2020-02-19| 989.57
#2020-02-20| 987.65
#2020-02-21| 989.62
#2020-02-24| 963.49
#2020-02-25| 944.27
#2020-02-26| 934.22
#2020-02-27| 904.77
#2020-02-28| 864.70
#2020-03-02| 880.72
#2020-03-03| 901.58
#2020-03-04| 912.52
#2020-03-05| 911.87
#2020-03-06| 886.39
#2020-03-09| 806.39
#2020-03-10| 815.69
#2020-03-11| 788.36
#2020-03-12| 701.02
#2020-03-13| 703.76
#2020-03-16| 685.27
#2020-03-17| 720.43
#2020-03-18| 663.20
#2020-03-19| 662.89
#2020-03-20| 659.61
#2020-03-23| 651.64
#2020-03-24| 734.50
#2020-03-25| 763.42
#2020-03-26| 773.37
#2020-03-27| 745.79
#2020-03-30| 758.10
#2020-03-31| 752.40
#2020-04-01| 751.05
#2020-04-02| 761.78
#2020-04-03| 754.83
#2020-04-06| 788.77
#2020-04-07| 803.97
#2020-04-08| 804.18
#2020-04-09| 842.37
#2020-04-10| 844.34
#2020-04-13| 860.15
#2020-04-14| 873.15
#2020-04-15| 843.96
#2020-04-16| 842.27
#2020-04-17| 859.66
#2020-04-20| 858.64
#2020-04-21| 830.33
#2020-04-22| 850.76
#2020-04-23| 874.99
#2020-04-24| 878.36
#2020-04-27| 889.68
#2020-04-28| 897.70
#2020-04-29| 918.06
#2020-04-30| 900.49
#2020-05-01| 882.58
#2020-05-04| 881.51
#2020-05-05| 899.02
#2020-05-06| 885.43
#2020-05-07| 904.25
#2020-05-08| 919.47
#2020-05-11| 902.28
#2020-05-12| 893.80
#2020-05-13| 885.80
#2020-05-14| 887.10
#2020-05-15| 912.78
#2020-05-18| 951.83
#2020-05-19| 970.17
#2020-05-20| 968.03
#2020-05-21| 949.29
#2020-05-22| 941.12
#2020-05-25| 946.06
#2020-05-26| 951.64
#2020-05-27| 941.74
#2020-05-28| 958.20
#2020-05-29| 953.72
#2020-06-01| 983.58
#2020-06-02| 988.66
#2020-06-03| 993.48
#2020-06-04| 995.60
#2020-06-05|1008.04
#2020-06-08|1012.52
#2020-06-09|1017.17
#2020-06-10|1027.07
#2020-06-11| 984.55
#2020-06-12| 979.35
#2020-06-15| 973.50
#2020-06-16| 990.30
#2020-06-17| 990.42
#2020-06-18| 975.44
#2020-06-19| 977.39
#2020-06-22| 992.29
#2020-06-23|1010.04
#2020-06-24| 992.95
#2020-06-25| 984.92
#2020-06-26| 986.72
#2020-06-29| 988.74
#2020-06-30|1007.09
#2020-07-01|1006.79
#2020-07-02|1010.21
#2020-07-03|1007.16
#2020-07-06|1022.93
#2020-07-07|1031.64
#2020-07-08|1040.45
#2020-07-09|1042.12
#2020-07-10|1040.30
#2020-07-13|1046.57
#2020-07-14|1057.43
#2020-07-15|1075.53
#2020-07-16|1068.05
#2020-07-17|1079.70
#2020-07-20|1093.40
#2020-07-21|1103.20
#2020-07-22|1103.66
#2020-07-23|1101.59
#2020-07-24|1102.30
#2020-07-27|1132.54
#2020-07-28|1129.11
#2020-07-29|1120.89
#2020-07-30|1104.09
#2020-07-31|1106.71
#2020-08-03|1116.36
#2020-08-04|1132.31
#2020-08-05|1163.43
#2020-08-06|1162.67
#2020-08-07|1138.10
#2020-08-10|1143.42
#2020-08-11|1124.85
#2020-08-12|1128.78
#2020-08-13|1131.66
#2020-08-14|1127.32
#2020-08-17|1157.44
#2020-08-18|1158.14
#2020-08-19|1148.30
#2020-08-20|1133.51
#2020-08-21|1122.99
#2020-08-24|1130.21
#2020-08-25|1122.29
#2020-08-26|1136.99
#2020-08-27|1126.20
#2020-08-28|1143.83
#2020-08-31|1149.95
#2020-09-01|1153.23
#2020-09-02|1157.51
#2020-09-03|1137.60
#2020-09-04|1129.16
#2020-09-07|1144.09
#2020-09-08|1140.11
#2020-09-09|1157.78
#2020-09-10|1149.73
#2020-09-11|1152.49
#2020-09-14|1173.53
#2020-09-15|1181.19
#2020-09-16|1190.09
#2020-09-17|1171.83
#2020-09-18|1173.12
#2020-09-21|1128.97
#2020-09-22|1119.84
#2020-09-23|1097.61
#2020-09-24|1094.24
#2020-09-25|1097.16
#2020-09-28|1108.73
#2020-09-29|1111.97
#2020-09-30|1106.90
#2020-10-01|1112.85
#2020-10-02|1107.10
#2020-10-05|1127.29
#2020-10-06|1111.16
#2020-10-07|1119.89
#2020-10-08|1128.85
#2020-10-09|1151.31
#2020-10-12|1152.21
#2020-10-13|1141.22
#2020-10-14|1145.87
#2020-10-15|1132.09
#2020-10-16|1131.68
#2020-10-19|1130.62
#2020-10-20|1127.42
#2020-10-21|1140.54
#2020-10-22|1134.39
#2020-10-23|1132.89
#2020-10-26|1117.10
#2020-10-27|1113.19
#2020-10-28|1073.36
#2020-10-29|1071.18
#2020-10-30|1080.99
#2020-11-02|1097.25
#2020-11-03|1131.13
#2020-11-04|1115.39
#2020-11-05|1150.84
#2020-11-06|1167.59
#2020-11-09|1170.13
#2020-11-10|1169.51
#2020-11-11|1170.12
#2020-11-12|1161.48
#2020-11-13|1166.84
#2020-11-16|1188.71
#2020-11-17|1183.01
#2020-11-18|1173.21
#2020-11-19|1157.14
#2020-11-20|1167.33
#2020-11-23|1168.79
#2020-11-24|1194.66
#2020-11-25|1201.14
#2020-11-26|1200.93
#2020-11-27|1204.79
#2020-11-30|1191.58
#2020-12-01|1221.80
#2020-12-02|1236.14
#2020-12-03|1264.03
#2020-12-04|1276.16
#2020-12-07|1287.31
#2020-12-08|1286.96
#2020-12-09|1286.62
#2020-12-10|1287.90
#2020-12-11|1285.33
#2020-12-14|1273.23
#2020-12-15|1287.06
#2020-12-16|1302.75
#2020-12-17|1324.59
#2020-12-18|1315.02
#2020-12-21|1309.12
#2020-12-22|1287.45
#2020-12-23|1302.28
#2020-12-24|1306.54
#2020-12-25|1307.16
#2020-12-28|1304.57
#2020-12-29|1310.90
#2020-12-30|1325.10
#2020-12-31|1311.65
#2021-01-01|1311.65
#2021-01-04|1357.73
#2021-01-05|1374.45
#2021-01-06|1406.72
#2021-01-07|1440.06
#2021-01-08|1428.91
#2021-01-11|1399.13
#2021-01-12|1405.55
#2021-01-13|1398.60
#2021-01-14|1409.94
#2021-01-15|1377.96
#2021-01-18|1371.57
#2021-01-19|1377.16
#2021-01-20|1396.13
#2021-01-21|1395.33
#2021-01-22|1375.96
#2021-01-25|1365.85
#2021-01-26|1359.57
#2021-01-27|1308.08
#2021-01-28|1314.72
#2021-01-29|1298.04
#2021-02-01|1319.64
#2021-02-02|1316.51
#2021-02-03|1320.22
#2021-02-04|1313.31
#2021-02-05|1334.52
#2021-02-08|1365.95
#2021-02-09|1364.41
#2021-02-10|1379.00
#2021-02-11|1376.36
#2021-02-12|1376.18
#2021-02-15|1404.37
#2021-02-16|1414.46
#2021-02-17|1407.42
#2021-02-18|1403.34
#2021-02-19|1425.51
#2021-02-22|1450.58
#2021-02-23|1454.06
#2021-02-24|1454.91
#2021-02-25|1461.67
#2021-02-26|1397.35
#2021-03-01|1419.60
#2021-03-02|1431.59
#2021-03-03|1445.65
#2021-03-04|1412.30
#2021-03-05|1405.51
#2021-03-08|1426.71
#2021-03-09|1422.59
#2021-03-10|1407.34
#2021-03-11|1436.56
#2021-03-12|1443.97
#2021-03-15|1439.45
#2021-03-16|1429.25
#2021-03-17|1419.14
#2021-03-18|1431.12
#2021-03-19|1410.99
#2021-03-22|1402.20
#2021-03-23|1374.93
#2021-03-24|1372.21
#2021-03-25|1363.63
#2021-03-26|1405.94
#2021-03-29|1406.37
#2021-03-30|1399.43
#2021-03-31|1404.17
#2021-04-01|1418.10
#2021-04-02|1418.95
#2021-04-05|1434.51
#2021-04-06|1448.83
#2021-04-07|1449.43
#2021-04-08|1462.83
#2021-04-09|1457.18
#2021-04-12|1443.36
#2021-04-13|1445.50
#2021-04-14|1476.20
#2021-04-15|1510.10
#2021-04-16|1521.29
#2021-04-19|1527.00
#2021-04-20|1508.60
#2021-04-21|1512.88
#2021-04-22|1508.01
#2021-04-23|1521.34
#2021-04-26|1549.93
#2021-04-27|1542.29
#2021-04-28|1540.96
#2021-04-29|1536.51
#2021-04-30|1509.95
#2021-05-03|1529.60
#2021-05-04|1537.77
#2021-05-05|1576.73
#2021-05-06|1604.47
#2021-05-07|1638.90
#2021-05-10|1669.76
#2021-05-11|1661.08
#2021-05-12|1633.39
#2021-05-13|1610.77
#2021-05-14|1610.59
#2021-05-17|1636.08
#2021-05-18|1647.65
#2021-05-19|1593.66
#2021-05-20|1590.77
#2021-05-21|1580.41
#2021-05-24|1579.44
#2021-05-25|1571.00
#2021-05-26|1565.88
#2021-05-27|1586.39
#2021-05-28|1596.35
#2021-05-31|1595.09
#2021-06-01|1624.40
#2021-06-02|1626.23
#2021-06-03|1597.56
#2021-06-04|1608.39
#2021-06-07|1594.88
#2021-06-08|1594.64
#2021-06-09|1581.71
#2021-06-10|1585.15
#2021-06-11|1595.78
#2021-06-14|1584.16
#2021-06-15|1560.23
#2021-06-16|1548.23
#2021-06-17|1485.59
#2021-06-18|1448.33
#2021-06-21|1461.21
#2021-06-22|1476.05
#2021-06-23|1487.99
#2021-06-24|1498.97
#2021-06-25|1510.57
#2021-06-28|1500.06
#2021-06-29|1494.86
#2021-06-30|1495.32
#2021-07-01|1495.76
#2021-07-02|1504.69
#2021-07-05|1516.11
#2021-07-06|1494.37
#2021-07-07|1507.80
#2021-07-08|1483.92
#2021-07-09|1518.69
#2021-07-12|1529.72
#2021-07-13|1521.96
#2021-07-14|1525.88
#2021-07-15|1532.68
#2021-07-16|1500.02
#2021-07-19|1455.36
#2021-07-20|1455.89
#2021-07-21|1485.64
#2021-07-22|1494.42
#2021-07-23|1501.43
#2021-07-26|1534.07
#2021-07-27|1544.27
#2021-07-28|1548.42
#2021-07-29|1591.58
#2021-07-30|1572.25
#2021-08-02|1574.81
#2021-08-03|1577.63
#2021-08-04|1578.76
#2021-08-05|1556.12
#2021-08-06|1545.05
#2021-08-09|1537.11
#2021-08-10|1550.19
#2021-08-11|1573.09
#2021-08-12|1564.90
#2021-08-13|1575.13
#2021-08-16|1552.86
#2021-08-17|1523.63
#2021-08-18|1488.61
#2021-08-19|1432.79
#2021-08-20|1425.71
#2021-08-23|1456.18
#2021-08-24|1482.41
#2021-08-25|1486.57
#2021-08-26|1470.25
#2021-08-27|1497.60
#2021-08-30|1509.52
#2021-08-31|1505.53
#2021-09-01|1499.69
#2021-09-02|1509.58
#2021-09-03|1525.92
#2021-09-06|1526.05
#2021-09-07|1513.29
#2021-09-08|1491.29
#2021-09-09|1482.64
#2021-09-10|1493.13
#2021-09-13|1494.86
#2021-09-14|1480.93
#2021-09-15|1485.12
#2021-09-16|1448.68
#2021-09-17|1401.09
#2021-09-20|1359.66
#2021-09-21|1351.37
#2021-09-22|1378.29
#2021-09-23|1386.85
#2021-09-24|1376.19
#2021-09-27|1387.13
#2021-09-28|1362.62
#2021-09-29|1351.74
#2021-09-30|1364.12
#2021-10-01|1350.53
#2021-10-04|1358.63
#2021-10-05|1362.67
#2021-10-06|1347.88
#2021-10-07|1376.58
#2021-10-08|1383.32
#2021-10-11|1408.11
#2021-10-12|1409.12
#2021-10-13|1415.15
#2021-10-14|1451.81
#2021-10-15|1466.52
#2021-10-18|1464.02
#2021-10-19|1467.72
#2021-10-20|1466.52
#2021-10-21|1445.81
#2021-10-22|1440.64
#2021-10-25|1467.75
#2021-10-26|1462.64
#2021-10-27|1436.61
#2021-10-28|1435.32
#2021-10-29|1420.98
#2021-11-01|1427.45
#2021-11-02|1398.58
#2021-11-03|1409.35
#2021-11-04|1401.70
#2021-11-05|1406.77
#2021-11-08|1426.60
#2021-11-09|1423.07
#2021-11-10|1410.67
#2021-11-11|1449.63
#2021-11-12|1458.23
#2021-11-15|1449.41
#2021-11-16|1433.14
#2021-11-17|1427.95
#2021-11-18|1416.71
#2021-11-19|1416.64
#2021-11-22|1421.81
#2021-11-23|1431.84
#2021-11-24|1426.91
#2021-11-25|1428.88
#2021-11-26|1388.72
#2021-11-29|1398.14
#2021-11-30|1381.91
#2021-12-01|1393.90
#2021-12-02|1391.85
#2021-12-03|1380.16
#2021-12-06|1394.40
#2021-12-07|1433.64
#2021-12-08|1440.44
#2021-12-09|1430.60
#2021-12-10|1423.86
#2021-12-13|1423.13
#2021-12-14|1429.66
#2021-12-15|1408.55
#2021-12-16|1445.94
#2021-12-17|1449.51
#2021-12-20|1423.19
#2021-12-21|1448.87
#2021-12-22|1462.14
#2021-12-23|1475.36
#2021-12-24|1476.29
#2021-12-27|1482.86
#2021-12-28|1482.68
#2021-12-29|1490.57
#2021-12-30|1492.32
#2021-12-31|1497.99
#2022-01-03|1485.76
#2022-01-04|1512.40
#2022-01-05|1524.78
#2022-01-06|1499.34
#2022-01-07|1523.53
#2022-01-10|1524.00
#2022-01-11|1539.01
#2022-01-12|1584.94
#2022-01-13|1599.62
#2022-01-14|1579.50
#2022-01-17|1577.80
#2022-01-18|1564.92
#2022-01-19|1589.89
#2022-01-20|1593.01
#2022-01-21|1537.32
#2022-01-24|1497.27
#2022-01-25|1492.39
#2022-01-26|1498.58
#2022-01-27|1479.72
#2022-01-28|1466.63
#2022-01-31|1473.08
#2022-02-01|1497.66
#2022-02-02|1514.66
#2022-02-03|1520.01
#2022-02-04|1511.52
#2022-02-07|1532.81
#2022-02-08|1566.94
#2022-02-09|1587.74
#2022-02-10|1593.06
#2022-02-11|1596.75
#2022-02-14|1586.04
#2022-02-15|1583.88
#2022-02-16|1600.24
#2022-02-17|1603.09
#2022-02-18|1600.22
#2022-02-21|1602.67
#2022-02-22|1591.27
#2022-02-23|1590.88
#2022-02-24|1550.91
#2022-02-25|1606.25
#2022-02-28|1628.44
#2022-03-01|1639.66
#2022-03-02|1668.80
#2022-03-03|1700.40
#2022-03-04|1694.33
#2022-03-07|1689.96
#2022-03-08|1654.29
#2022-03-09|1661.24
#2022-03-10|1679.79
#2022-03-11|1678.44
#2022-03-14|1634.80
#2022-03-15|1604.91
#2022-03-16|1634.21
#2022-03-17|1677.11
#2022-03-18|1686.12
#2022-03-21|1726.23
#2022-03-22|1743.53
#2022-03-23|1759.75
#2022-03-24|1777.31
#2022-03-25|1789.47
#2022-03-28|1775.10
#2022-03-29|1770.34
#2022-03-30|1795.38
#2022-03-31|1793.09
#2022-04-01|1818.59
#2022-04-04|1821.18
#2022-04-05|1810.23
#2022-04-06|1785.58
#2022-04-07|1779.00
#2022-04-08|1799.30
#2022-04-11|1784.12
#2022-04-12|1795.65
#2022-04-13|1815.66
#2022-04-14|1822.50
#2022-04-15|1821.67
#2022-04-18|1822.65
#2022-04-19|1827.38
#2022-04-20|1816.95
#2022-04-21|1760.02
#2022-04-22|1680.09
#2022-04-25|1627.52
#2022-04-26|1591.23
#2022-04-27|1610.55
#2022-04-28|1630.34
#2022-04-29|1637.63
#2022-05-02|1618.74
#2022-05-03|1619.63
#2022-05-04|1626.85
#2022-05-05|1600.27
#2022-05-06|1576.89
#2022-05-09|1508.15
#2022-05-10|1488.60
#2022-05-11|1507.34
#2022-05-12|1459.33
#2022-05-13|1478.67
#2022-05-16|1486.68
#2022-05-17|1535.21
#2022-05-18|1520.52
#2022-05-19|1534.65
#2022-05-20|1546.16
#2022-05-23|1580.60
#2022-05-24|1577.03
#2022-05-25|1589.26
#2022-05-26|1595.36
#2022-05-27|1627.19
#2022-05-30|1649.61
#2022-05-31|1628.24
#2022-06-01|1625.38
#2022-06-02|1648.91
#2022-06-03|1650.03
#2022-06-06|1663.28
#2022-06-07|1675.59
#2022-06-08|1665.27
#2022-06-09|1612.81
#2022-06-10|1574.23
#2022-06-13|1510.71
#2022-06-14|1472.78
#2022-06-15|1483.32
#2022-06-16|1467.40
#2022-06-17|1430.64
#2022-06-20|1420.34
#2022-06-21|1438.86
#2022-06-22|1396.91
#2022-06-23|1356.94
#2022-06-24|1378.14
#2022-06-27|1398.63
#2022-06-28|1403.42
#2022-06-29|1381.74
#2022-06-30|1338.02
#2022-07-01|1312.94
#2022-07-04|1330.43
#2022-07-05|1282.26
#2022-07-06|1263.42
#2022-07-07|1310.45
#2022-07-08|1309.39
#2022-07-11|1273.87
#2022-07-12|1264.52
#2022-07-13|1263.40
#2022-07-14|1229.02
#2022-07-15|1233.08
#2022-07-18|1266.42
#2022-07-19|1279.29
#2022-07-20|1281.53
#2022-07-21|1283.21
#2022-07-22|1280.44
#2022-07-25|1282.31
#2022-07-26|1290.55
#2022-07-27|1294.29
#2022-07-28|1325.50
#2022-07-29|1355.46
#2022-08-01|1357.50
#2022-08-02|1328.64
#2022-08-03|1319.03
#2022-08-04|1333.36
#2022-08-05|1350.03
#2022-08-08|1377.09
#2022-08-09|1374.17
#2022-08-10|1403.19
#2022-08-11|1413.10
#2022-08-12|1413.76
#2022-08-15|1397.10
#2022-08-16|1421.90
#2022-08-17|1401.29
#2022-08-18|1412.30
#2022-08-19|1388.19
#2022-08-22|1379.10
#2022-08-23|1405.17
#2022-08-24|1402.57
#2022-08-25|1426.45
#2022-08-26|1410.76
#2022-08-29|1389.71
#2022-08-30|1360.99
#2022-08-31|1345.88
#2022-09-01|1302.24
#2022-09-02|1313.99
#2022-09-05|1320.13
#2022-09-06|1318.60
#2022-09-07|1307.59
#2022-09-08|1334.68
#2022-09-09|1384.66
#2022-09-12|1410.52
#2022-09-13|1378.01
#2022-09-14|1345.42
#2022-09-15|1330.77
#2022-09-16|1315.47
#2022-09-19|1325.65
#2022-09-20|1318.68
#2022-09-21|1295.63
#2022-09-22|1289.06
#2022-09-23|1240.13
#2022-09-26|1200.67
#2022-09-27|1218.34
#2022-09-28|1237.15
#2022-09-29|1250.09
#2022-09-30|1255.64
#2022-10-03|1289.86
#2022-10-04|1339.60
#2022-10-05|1329.47
#2022-10-06|1324.90
#2022-10-07|1296.89
#2022-10-10|1290.31
#2022-10-11|1280.92
#2022-10-12|1274.11
#2022-10-13|1277.00
#2022-10-14|1265.25
#2022-10-17|1284.78
#2022-10-18|1290.17
#2022-10-19|1274.00
#2022-10-20|1278.84
#2022-10-21|1300.27
#2022-10-24|1308.18
#2022-10-25|1319.53
#2022-10-26|1349.09
#2022-10-27|1343.80
#2022-10-28|1307.05
#2022-10-31|1296.43
#2022-11-01|1330.20
#2022-11-02|1305.87
#2022-11-03|1275.16
#2022-11-04|1350.22
#2022-11-07|1380.25
#2022-11-08|1409.87
#2022-11-09|1391.34
#2022-11-10|1441.27
#2022-11-11|1491.01
#2022-11-14|1506.79
#2022-11-15|1514.16
#2022-11-16|1503.86
#2022-11-17|1471.75
#2022-11-18|1482.31
#2022-11-21|1458.83
#2022-11-22|1498.70
#2022-11-23|1519.42
#2022-11-24|1535.32
#2022-11-25|1520.27
#2022-11-28|1492.72
#2022-11-29|1523.10
#2022-11-30|1548.26
#2022-12-01|1586.60
#2022-12-02|1581.32
#2022-12-05|1580.08
#2022-12-06|1568.24
#2022-12-07|1565.83
#2022-12-08|1575.07
#2022-12-09|1578.86
#2022-12-12|1560.68
#2022-12-13|1584.15
#2022-12-14|1576.98
#2022-12-15|1524.78
#2022-12-16|1512.42
#2022-12-19|1508.30
#2022-12-20|1516.35
#2022-12-21|1548.30
#2022-12-22|1532.98
#2022-12-23|1540.23
#2022-12-26|1541.55
#2022-12-27|1549.22
#2022-12-28|1543.71
#2022-12-29|1540.98
#2022-12-30|1532.41
#2023-01-02|1534.97
#2023-01-03|1533.51
#2023-01-04|1554.98
#2023-01-05|1552.54
#2023-01-06|1610.87
#2023-01-09|1640.49
#2023-01-10|1644.40
#2023-01-11|1661.13
#2023-01-12|1691.26
#2023-01-13|1704.65
#2023-01-16|1697.72
#2023-01-17|1687.72
#2023-01-18|1697.44
#2023-01-19|1682.99
#2023-01-20|1712.17
#2023-01-23|1723.44
#2023-01-24|1728.98
#2023-01-25|1739.19
#2023-01-26|1746.24
#2023-01-27|1741.64
#2023-01-30|1729.35
#2023-01-31|1727.02
#2023-02-01|1743.88
#2023-02-02|1736.30
#2023-02-03|1702.32
#2023-02-06|1669.95
#2023-02-07|1679.16
#2023-02-08|1677.49
#2023-02-09|1672.06
#2023-02-10|1647.59
#2023-02-13|1658.75
#2023-02-14|1665.45
#2023-02-15|1647.90
#2023-02-16|1655.04
#2023-02-17|1638.64
#2023-02-20|1657.97
#2023-02-21|1645.05
#2023-02-22|1617.31
#2023-02-23|1592.69
#2023-02-24|1558.94
#2023-02-27|1560.16
#2023-02-28|1578.96
#2023-03-01|1618.15
#2023-03-02|1637.77
#2023-03-03|1661.86
#2023-03-06|1638.43
#2023-03-07|1591.32
#2023-03-08|1591.18
#2023-03-09|1574.86
#2023-03-10|1550.64
#2023-03-13|1560.50
#2023-03-14|1557.54
#2023-03-15|1507.11
#2023-03-16|1499.01
#2023-03-17|1509.51
#2023-03-20|1531.11
#2023-03-21|1533.83
#2023-03-22|1535.55
#2023-03-23|1543.83
#2023-03-24|1532.99
#2023-03-27|1537.31
#2023-03-28|1564.00
#2023-03-29|1577.83
#2023-03-30|1600.06
#2023-03-31|1620.04
#2023-04-03|1630.93
#2023-04-04|1616.85
#2023-04-05|1599.64
#2023-04-06|1594.48
#2023-04-07|1595.51
#2023-04-10|1590.58
#2023-04-11|1629.29
#2023-04-12|1641.26
#2023-04-13|1660.19
#2023-04-14|1656.20
#2023-04-17|1655.32
#2023-04-18|1672.08
#2023-04-19|1664.14
#2023-04-20|1654.95
#2023-04-21|1611.52
#2023-04-24|1603.91
#2023-04-25|1568.44
#2023-04-26|1561.03
#2023-04-27|1574.30
#2023-04-28|1576.48
#2023-05-01|1574.52
#2023-05-02|1566.02
#2023-05-03|1567.09
#2023-05-04|1561.96
#2023-05-05|1587.83
#2023-05-08|1599.76
#2023-05-09|1598.92
#2023-05-10|1585.17
#2023-05-11|1546.07
#2023-05-12|1540.96
#2023-05-15|1560.31
#2023-05-16|1541.57
#2023-05-17|1538.54
#2023-05-18|1533.98
#2023-05-19|1536.51
#2023-05-22|1535.39
#2023-05-23|1516.72
#2023-05-24|1478.47
#2023-05-25|1460.05
#2023-05-26|1476.38
#2023-05-29|1484.21
#2023-05-30|1471.73
#2023-05-31|1448.86
#2023-06-01|1477.60
#2023-06-02|1527.24
#2023-06-05|1530.11
#2023-06-06|1539.30
#2023-06-07|1544.26
#2023-06-08|1556.29
#2023-06-09|1561.68
#2023-06-12|1559.33
#2023-06-13|1585.78
#2023-06-14|1613.20
#2023-06-15|1619.46
#2023-06-16|1623.66
#2023-06-19|1607.23
#2023-06-20|1583.66
#2023-06-21|1578.51
#2023-06-22|1566.82
#2023-06-23|1539.20
#2023-06-26|1549.97
#2023-06-27|1566.96
#2023-06-28|1548.04
#2023-06-29|1552.58
#2023-06-30|1568.45
#2023-07-03|1589.24
#2023-07-04|1594.14
#2023-07-05|1572.41
#2023-07-06|1531.31
#2023-07-07|1546.06
#2023-07-10|1547.38
#2023-07-11|1568.70
#2023-07-12|1621.57
#2023-07-13|1654.13
#2023-07-14|1651.84
#2023-07-17|1637.18
#2023-07-18|1646.90
#2023-07-19|1633.21
#2023-07-20|1633.50
#2023-07-21|1623.19
#2023-07-24|1637.71
#2023-07-25|1686.33
#2023-07-26|1677.82
#2023-07-27|1653.48
#2023-07-28|1650.53
#2023-07-31|1674.94
#2023-08-01|1650.90
#2023-08-02|1605.05
#2023-08-03|1601.20
#2023-08-04|1609.75
#2023-08-07|1600.29
#2023-08-08|1583.31
#2023-08-09|1591.05
#2023-08-10|1591.08
#2023-08-11|1577.46
#2023-08-14|1558.38
#2023-08-15|1535.04
#2023-08-16|1508.32
#2023-08-17|1509.68
#2023-08-18|1504.27
#2023-08-21|1506.88
#2023-08-22|1520.14
#2023-08-23|1537.25
#2023-08-24|1529.30
#2023-08-25|1513.32
#2023-08-28|1530.79
#2023-08-29|1558.65
#2023-08-30|1575.25
#2023-08-31|1574.29
#2023-09-01|1579.30
#2023-09-04|1596.76
#2023-09-05|1572.27
#2023-09-06|1563.58
#2023-09-07|1538.38
#2023-09-08|1530.72
#2023-09-11|1550.10
#2023-09-12|1547.06
#2023-09-13|1538.21
#2023-09-14|1573.61
#2023-09-15|1591.51
#2023-09-18|1589.08
#2023-09-19|1582.22
#2023-09-20|1584.62
#2023-09-21|1543.96
#2023-09-22|1549.65
#2023-09-25|1534.41
#2023-09-26|1513.52
#2023-09-27|1505.41
#2023-09-28|1527.09
#2023-09-29|1537.50
#2023-10-02|1513.23
#2023-10-03|1484.53
#2023-10-04|1472.58
#2023-10-05|1478.20
#2023-10-06|1498.17
#2023-10-09|1502.48
#2023-10-10|1526.13
#2023-10-11|1537.71
#2023-10-12|1521.16
#2023-10-13|1516.55
#2023-10-16|1532.08
#2023-10-17|1544.49
#2023-10-18|1522.39
#2023-10-19|1500.42
#2023-10-20|1474.65
#2023-10-23|1455.73
#2023-10-24|1477.22
#2023-10-25|1476.23
#2023-10-26|1472.07
#2023-10-27|1487.52
#2023-10-30|1485.88
#2023-10-31|1465.26
#2023-11-01|1472.94
#2023-11-02|1502.59
#2023-11-03|1531.88
#2023-11-06|1543.40
#2023-11-07|1507.72
#2023-11-08|1485.17
#2023-11-09|1490.53
#2023-11-10|1479.42
#2023-11-13|1482.84
#2023-11-14|1537.85
#2023-11-15|1561.91
#2023-11-16|1550.98
#2023-11-17|1562.72
#2023-11-20|1573.38
#2023-11-21|1584.31
#2023-11-22|1578.05
#2023-11-23|1576.72
#2023-11-24|1580.21
#2023-11-27|1577.19
#2023-11-28|1596.40
#2023-11-29|1594.03
#2023-11-30|1600.85
#2023-12-01|1626.79
#2023-12-04|1612.58
#2023-12-05|1583.57
#2023-12-06|1593.01
#2023-12-07|1600.30
#2023-12-08|1596.74
#2023-12-11|1586.02
#2023-12-12|1575.23
#2023-12-13|1598.44
#2023-12-14|1659.52
#2023-12-15|1676.19
#2023-12-18|1682.42
#2023-12-19|1709.22
#2023-12-20|1699.94
#2023-12-21|1706.69
#2023-12-22|1717.34
#2023-12-25|1716.50
#2023-12-26|1718.61
#2023-12-27|1738.15
#2023-12-28|1739.03
#2023-12-29|1726.25
#2024-01-01|1726.25
#2024-01-02|1711.30
#2024-01-03|1676.31
#2024-01-04|1675.11
#2024-01-05|1676.03
#2024-01-08|1670.82
#2024-01-09|1650.42
#2024-01-10|1635.54
#2024-01-11|1628.18
#2024-01-12|1640.80
#2024-01-15|1628.41
#2024-01-16|1594.24
#2024-01-17|1563.31
#2024-01-18|1566.26
#2024-01-19|1568.97
#2024-01-22|1564.45
#2024-01-23|1579.49
#2024-01-24|1596.53
#2024-01-25|1602.38
#2024-01-26|1609.18
#2024-01-29|1614.58
#2024-01-30|1618.20
#2024-01-31|1621.15
#2024-02-01|1617.62
#2024-02-02|1605.74
#2024-02-05|1568.52
#2024-02-06|1574.25
#2024-02-07|1580.75
#2024-02-08|1571.55
#2024-02-09|1566.59
#2024-02-12|1573.01
#2024-02-13|1540.95
#2024-02-14|1540.46
#2024-02-15|1560.59
#2024-02-16|1580.76
#2024-02-19|1581.08
#2024-02-20|1567.51
#2024-02-21|1552.96
#2024-02-22|1550.81
#2024-02-23|1564.33
#2024-02-26|1546.49
#2024-02-27|1554.99
#2024-02-28|1546.86
#2024-02-29|1555.92
#2024-03-01|1576.32
#2024-03-04|1580.33
#2024-03-05|1574.16
#2024-03-06|1583.53
#2024-03-07|1615.09
#2024-03-08|1620.80
#2024-03-11|1604.91
#2024-03-12|1605.54
#2024-03-13|1626.58
#2024-03-14|1618.22
#2024-03-15|1619.53
#2024-03-18|1617.18
#2024-03-19|1622.68
#2024-03-20|1638.49
#2024-03-21|1663.28
#2024-03-22|1644.99
#2024-03-25|1650.95
#2024-03-26|1640.57
#2024-03-27|1661.26
#2024-03-28|1679.07
#2024-03-29|1680.17
#2024-04-01|1679.66
#2024-04-02|1696.93
#2024-04-03|1709.24
#2024-04-04|1718.32
#2024-04-05|1714.53
#2024-04-08|1725.70
#2024-04-09|1750.01
#2024-04-10|1732.36
#2024-04-11|1724.57
#2024-04-12|1716.12
#2024-04-15|1712.81
#2024-04-16|1676.35
#2024-04-17|1683.33
#2024-04-18|1695.09
#2024-04-19|1689.81
#2024-04-22|1683.45
#2024-04-23|1673.35
#2024-04-24|1681.12
#2024-04-25|1707.92
#2024-04-26|1713.09
#2024-04-29|1732.99
#2024-04-30|1698.43
#2024-05-01|1688.40
#2024-05-02|1696.84
#2024-05-03|1717.41
#2024-05-06|1730.35
#2024-05-07|1744.65
#2024-05-08|1729.43
#2024-05-09|1748.09
#2024-05-10|1751.19
#2024-05-13|1750.25
#2024-05-14|1762.19
#2024-05-15|1775.73
#2024-05-16|1779.69
#2024-05-17|1804.89
#2024-05-20|1820.91
#2024-05-21|1821.62
#2024-05-22|1787.49
#2024-05-23|1765.52
#2024-05-24|1766.94
#2024-05-27|1779.38
#2024-05-28|1783.95
#2024-05-29|1750.68
#2024-05-30|1750.44
#2024-05-31|1757.75
#2024-06-03|1758.56
#2024-06-04|1714.06
#2024-06-05|1713.26
#2024-06-06|1733.19
#2024-06-07|1701.01
#2024-06-10|1704.69
#2024-06-11|1678.05
#2024-06-12|1689.85
#2024-06-13|1668.18
#2024-06-14|1655.08
#2024-06-17|1647.63
#2024-06-18|1659.37
#2024-06-19|1666.44
#2024-06-20|1682.39
#2024-06-21|1670.64
#2024-06-24|1676.63
#2024-06-25|1672.72
#2024-06-26|1672.89
#2024-06-27|1669.17
#2024-06-28|1666.53
#2024-07-01|1668.30
#2024-07-02|1666.51
#2024-07-03|1706.90
#2024-07-04|1723.81
#2024-07-05|1722.57
#2024-07-08|1707.67
#2024-07-09|1701.82
#2024-07-10|1716.87
#2024-07-11|1744.80
#2024-07-12|1757.88
#2024-07-15|1751.54
#2024-07-16|1745.12
#2024-07-17|1733.92
#2024-07-18|1710.86
#2024-07-19|1684.86
#2024-07-22|1678.76
#2024-07-23|1664.91
#2024-07-24|1656.15
#2024-07-25|1644.70
#2024-07-26|1664.37
#2024-07-29|1662.90
#2024-07-30|1648.71
#2024-07-31|1684.72
#2024-08-01|1658.30
#2024-08-02|1625.08
#2024-08-05|1586.04
#2024-08-06|1587.53
#2024-08-07|1575.79
#2024-08-08|1582.75
#2024-08-09|1597.24
#2024-08-12|1608.01
#2024-08-13|1615.42
#2024-08-14|1603.61
#2024-08-15|1616.45
#2024-08-16|1632.61
#2024-08-19|1652.22
#2024-08-20|1658.35
#2024-08-21|1678.18
#2024-08-22|1666.65
#2024-08-23|1684.86
#2024-08-26|1695.54
#2024-08-27|1700.01
#2024-08-28|1673.40
#2024-08-29|1678.87
#2024-08-30|1683.87
#2024-09-02|1680.31
#2024-09-03|1622.73
#2024-09-04|1601.99
#2024-09-05|1601.16
#2024-09-06|1574.54
#2024-09-09|1579.15
#2024-09-10|1576.22
#2024-09-11|1587.00
#2024-09-12|1631.01
#2024-09-13|1663.51
#2024-09-16|1663.40
#2024-09-17|1669.95
#2024-09-18|1666.14
#2024-09-19|1707.83
#2024-09-20|1698.64
#2024-09-23|1706.05
#2024-09-24|1757.86
#2024-09-25|1769.83
#2024-09-26|1813.29
#2024-09-27|1823.00
#2024-09-30|1820.70
#2024-10-01|1810.49
#2024-10-02|1814.23
#2024-10-03|1790.85
#2024-10-04|1786.90
#2024-10-07|1785.01
#2024-10-08|1740.81
#2024-10-09|1740.47
#2024-10-10|1754.34
#2024-10-11|1767.69
#2024-10-14|1766.66
#2024-10-15|1755.72
#2024-10-16|1753.84
#2024-10-17|1755.80
#2024-10-18|1771.68
#2024-10-21|1767.46
#2024-10-22|1767.78
#2024-10-23|1751.06
#2024-10-24|1731.72
#2024-10-25|1736.28
#2024-10-28|1749.03
#2024-10-29|1758.37
#2024-10-30|1736.90
#2024-10-31|1708.92
#2024-11-01|1718.96
#2024-11-04|1723.08
#2024-11-05|1738.48
#2024-11-06|1739.95
#2024-11-07|1776.46
#2024-11-08|1740.10
#2024-11-11|1687.85
#2024-11-12|1648.83
#2024-11-13|1625.47
#2024-11-14|1619.01
#2024-11-15|1613.90
#2024-11-18|1643.28
#2024-11-19|1655.69
#2024-11-20|1654.78
#2024-11-21|1664.75
#2024-11-22|1669.47
#2024-11-25|1668.74
#2024-11-26|1656.22
#2024-11-27|1660.99
#2024-11-28|1665.58
#2024-11-29|1678.62
#2024-12-02|1669.79
#2024-12-03|1688.54
#2024-12-04|1680.33
#2024-12-05|1678.30
#2024-12-06|1659.18
#2024-12-09|1681.34
#2024-12-10|1675.31
#2024-12-11|1682.22
#2024-12-12|1655.03
#2024-12-13|1617.49
#2024-12-16|1598.82
#2024-12-17|1582.07
#2024-12-18|1545.72
#2024-12-19|1514.65
#2024-12-20|1522.44
#2024-12-23|1528.31
#2024-12-24|1533.26
#2024-12-25|1534.00
#2024-12-26|1532.77
#2024-12-27|1528.72
#2024-12-30|1514.27
#2024-12-31|1516.76
#2025-01-01|1516.76
#2025-01-02|1531.92
#2025-01-03|1526.93
#2025-01-06|1532.17
#2025-01-07|1531.60
#2025-01-08|1540.28
#2025-01-09|1549.55
#2025-01-10|1536.97
#2025-01-13|1538.07
#2025-01-14|1559.71
#2025-01-15|1573.59
#2025-01-16|1574.87
#2025-01-17|1590.99
#2025-01-20|1609.91
#2025-01-21|1611.46
#2025-01-22|1596.29
#2025-01-23|1588.10
#2025-01-24|1607.05
#2025-01-27|1586.77
#2025-01-28|1577.42
#2025-01-29|1578.29
#2025-01-30|1605.46
#2025-01-31|1595.35
#2025-02-03|1579.85
#2025-02-04|1596.13
#2025-02-05|1624.45
#2025-02-06|1641.84
#2025-02-07|1640.76
#2025-02-10|1654.25
#2025-02-11|1637.61
#2025-02-12|1643.17
#2025-02-13|1677.13
#2025-02-14|1674.97
#2025-02-17|1675.07
#2025-02-18|1684.77
#2025-02-19|1670.53
#2025-02-20|1678.50
#2025-02-21|1659.08
#2025-02-24|1650.09
#2025-02-25|1631.60
#2025-02-26|1638.32
#2025-02-27|1615.58
#2025-02-28|1606.30
#2025-03-03|1611.38
#2025-03-04|1588.05
#2025-03-05|1640.34
#2025-03-06|1658.45
#2025-03-07|1654.97
#2025-03-10|1623.17
#2025-03-11|1631.85
#2025-03-12|1636.47
#2025-03-13|1641.81
#2025-03-14|1668.84
#2025-03-17|1697.29
#2025-03-18|1700.47
#2025-03-19|1702.83
#2025-03-20|1691.74
#2025-03-21|1666.62
#2025-03-24|1678.36
#2025-03-25|1694.95
#2025-03-26|1686.05
#2025-03-27|1682.59
#2025-03-28|1657.91
#2025-03-31|1627.21
#2025-04-01|1641.87
#2025-04-02|1640.27
#2025-04-03|1573.12
#2025-04-04|1476.64
#2025-04-07|1447.02
#2025-04-08|1451.34
#2025-04-09|1494.44
#2025-04-10|1546.44
#2025-04-11|1594.16
#2025-04-14|1621.48
#2025-04-15|1630.18
#2025-04-16|1630.16
#2025-04-17|1626.37
#2025-04-18|1626.38
#2025-04-21|1630.68
#2025-04-22|1636.83
#2025-04-23|1646.75
#2025-04-24|1674.87
#2025-04-25|1663.16
#2025-04-28|1667.42
#2025-04-29|1664.75
#2025-04-30|1653.41
#2025-05-01|1634.90
#2025-05-02|1658.59
#2025-05-05|1661.79
#2025-05-06|1671.66
#2025-05-07|1669.69
#2025-05-08|1655.51
#2025-05-09|1670.66
#2025-05-12|1664.51
#2025-05-13|1678.27
#2025-05-14|1671.55
#2025-05-15|1669.45
#2025-05-16|1668.43
#2025-05-19|1672.88
#2025-05-20|1686.94
#2025-05-21|1696.36
#2025-05-22|1681.74
#2025-05-23|1698.87
#2025-05-26|1709.36
#2025-05-27|1707.54
#2025-05-28|1697.30
#2025-05-29|1698.06
#2025-05-30|1694.53
#2025-06-02|1727.52
#2025-06-03|1720.08
#2025-06-04|1733.65
#2025-06-05|1740.07
#2025-06-06|1721.53
#2025-06-09|1732.71
#2025-06-10|1730.00
#2025-06-11|1729.67
#2025-06-12|1739.51
#2025-06-13|1738.47
#2025-06-16|1747.35
#2025-06-17|1733.32
#2025-06-18|1721.49
#2025-06-19|1703.73
#2025-06-20|1699.54
#2025-06-23|1703.65
#2025-06-24|1716.01
#2025-06-25|1701.69
#2025-06-26|1745.44
#2025-06-27|1735.29
#2025-06-30|1736.43
#2025-07-01|1750.66
#2025-07-02|1784.35
#2025-07-03|1804.75
#2025-07-04|1794.83
#2025-07-07|1784.64
#2025-07-08|1766.34
#2025-07-09|1767.38
#2025-07-10|1795.97
#2025-07-11|1805.67
#2025-07-14|1802.96
#2025-07-15|1776.27
#2025-07-16|1770.47
#2025-07-17|1769.44
#2025-07-18|1783.84
#2025-07-21|1820.50
#2025-07-22|1860.84
#2025-07-23|1871.55
#2025-07-24|1860.83
#2025-07-25|1855.66
#2025-07-28|1826.46
#2025-07-29|1815.73
#2025-07-30|1786.98
#2025-07-31|1757.85
#2025-08-01|1752.64
#2025-08-04|1766.59
#2025-08-05|1805.62
#2025-08-06|1819.15
#2025-08-07|1838.54
#2025-08-08|1859.04
#2025-08-11|1854.73
#2025-08-12|1875.44
#2025-08-13|1889.71
#2025-08-14|1869.67
#2025-08-15|1883.92
#2025-08-18|1862.94
#2025-08-19|1861.47
#2025-08-20|1865.42
#2025-08-21|1881.99
#2025-08-22|1917.21
#2025-08-25|1929.30
#2025-08-26|1930.93
#2025-08-27|1926.70
#2025-08-28|1936.18
#2025-08-29|1953.33
#2025-09-01|1951.79
#2025-09-02|1950.86
#2025-09-03|1961.96
#2025-09-04|1959.92
#2025-09-05|1988.22
#2025-09-08|1999.06
#2025-09-09|1993.69
#2025-09-10|2004.71
#2025-09-11|2016.92
#2025-09-12|2018.30
#2025-09-15|2028.43
#2025-09-16|2029.80
#2025-09-17|2017.99
#2025-09-18|2003.20
#2025-09-19|2033.54
#2025-09-22|2062.75
#2025-09-23|2072.83
#2025-09-24|2044.96
#2025-09-25|2052.08
#2025-09-26|2075.70
#2025-09-29|2094.66
#2025-09-30|2113.11
#2025-10-01|2117.95
#2025-10-02|2114.03
#2025-10-03|2131.57
#2025-10-06|2140.56
#2025-10-07|2122.97
#2025-10-08|2148.84
#2025-10-09|2126.19
#2025-10-10|2088.59
#2025-10-13|2115.52
#2025-10-14|2143.49
#2025-10-15|2179.48
#2025-10-16|2206.12
#2025-10-17|2138.32
#2025-10-20|2173.94
#2025-10-21|2104.14
#2025-10-22|2092.42
#2025-10-23|2120.76
#2025-10-24|2119.32
#2025-10-27|2096.74
#2025-10-28|2110.06
#2025-10-29|2134.92
#2025-10-30|2128.43
#2025-10-31|2114.92
#2025-11-03|2098.47
#2025-11-04|2045.25
#2025-11-05|2067.90
#2025-11-06|2074.63
#2025-11-07|2086.51
#2025-11-10|2140.27
#2025-11-11|2158.03
#2025-11-12|2205.70
#2025-11-13|2189.35
#2025-11-14|2166.17
#2025-11-17|2143.88
#2025-11-18|2116.02
#2025-11-19|2136.52
#2025-11-20|2098.40
#2025-11-21|2082.99
#2025-11-24|2137.66
#2025-11-25|2158.94
#2025-11-26|2222.06
#2025-11-27|2222.20
#2025-11-28|2250.52
#2025-12-01|2258.47
#2025-12-02|2238.17
#2025-12-03|2265.52
#2025-12-04|2286.08
#2025-12-05|2285.70
#2025-12-08|2258.27
#2025-12-09|2275.94
#2025-12-10|2302.54
#2025-12-11|2363.57
#2025-12-12|2352.16
#2025-12-15|2347.19
#2025-12-16|2329.24
#2025-12-17|2343.54
#2025-12-18|2355.82
#2025-12-19|2374.79
#2025-12-22|2429.44
#2025-12-23|2448.12
#2025-12-24|2451.43
#2025-12-25|2451.82
#2025-12-26|2456.46
#2025-12-29|2414.71
#2025-12-30|2423.02
#2025-12-31|2406.14
#2026-01-01|2406.14
#2026-01-02|2423.44
#2026-01-05|2480.81
#2026-01-06|2542.10
#2026-01-07|2527.42
#2026-01-08|2515.04
#2026-01-09|2545.18
#2026-01-12|2589.93
#2026-01-13|2623.64
#2026-01-14|2646.70
#2026-01-15|2670.89
#2026-01-16|2644.54
#2026-01-19|2670.81
#2026-01-20|2694.41
#2026-01-21|2728.82
#2026-01-22|2732.55
#2026-01-23|2778.08
#2026-01-26|2821.64
#2026-01-27|2842.36
#2026-01-28|2893.51
#2026-01-29|2874.98
#2026-01-30|2701.50
#2026-02-02|2682.44
#2026-02-03|2785.04
#2026-02-04|2804.57
#2026-02-05|2680.19
#2026-02-06|2736.88
#2026-02-09|2836.27
#2026-02-10|2857.91
#2026-02-11|2914.87
#2026-02-12|2847.56
#2026-02-13|2867.95
#2026-02-16|2857.94
#2026-02-17|2820.46
#2026-02-18|2884.35
#2026-02-19|2878.49
#2026-02-20|2903.77
#2026-02-23|2956.15
#2026-02-24|2988.83
#2026-02-25|3036.86
#2026-02-26|3044.74
#2026-02-27|3072.08
#2026-03-02|3064.59
#2026-03-03|2901.83
#2026-03-04|2901.75
#2026-03-05|2828.36
#2026-03-06|2771.07
#2026-03-09|2753.21
#2026-03-10|2819.04
#2026-03-11|2806.16
#2026-03-12|2755.88
#2026-03-13|2645.43