Table Data - Nasdaq Developed Markets Basic Resources Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets Basic Resources Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDM5510LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDM5510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 360.35 |
| 2001-04-02 | 356.61 |
| 2001-04-03 | 353.94 |
| 2001-04-04 | 357.79 |
| 2001-04-05 | 366.42 |
| 2001-04-06 | 365.27 |
| 2001-04-09 | 368.92 |
| 2001-04-10 | 380.44 |
| 2001-04-11 | 384.83 |
| 2001-04-12 | 387.24 |
| 2001-04-13 | . |
| 2001-04-16 | 388.94 |
| 2001-04-17 | 384.27 |
| 2001-04-18 | 390.27 |
| 2001-04-19 | 397.58 |
| 2001-04-20 | 402.60 |
| 2001-04-23 | 399.54 |
| 2001-04-24 | 398.86 |
| 2001-04-25 | 400.75 |
| 2001-04-26 | 404.38 |
| 2001-04-27 | 405.81 |
| 2001-04-30 | 408.46 |
| 2001-05-01 | 413.27 |
| 2001-05-02 | 412.51 |
| 2001-05-03 | 406.99 |
| 2001-05-04 | 410.79 |
| 2001-05-07 | 409.91 |
| 2001-05-08 | 405.21 |
| 2001-05-09 | 407.23 |
| 2001-05-10 | 411.56 |
| 2001-05-11 | 406.73 |
| 2001-05-14 | 404.57 |
| 2001-05-15 | 411.30 |
| 2001-05-16 | 427.84 |
| 2001-05-17 | 437.04 |
| 2001-05-18 | 434.12 |
| 2001-05-21 | 441.29 |
| 2001-05-22 | 433.09 |
| 2001-05-23 | 428.74 |
| 2001-05-24 | 422.38 |
| 2001-05-25 | 420.77 |
| 2001-05-28 | . |
| 2001-05-29 | 420.25 |
| 2001-05-30 | 414.03 |
| 2001-05-31 | 413.86 |
| 2001-06-01 | 414.27 |
| 2001-06-04 | 417.23 |
| 2001-06-05 | 420.01 |
| 2001-06-06 | 416.85 |
| 2001-06-07 | 417.17 |
| 2001-06-08 | 416.14 |
| 2001-06-11 | 411.81 |
| 2001-06-12 | 403.94 |
| 2001-06-13 | 401.77 |
| 2001-06-14 | 393.85 |
| 2001-06-15 | 391.09 |
| 2001-06-18 | 389.29 |
| 2001-06-19 | 388.45 |
| 2001-06-20 | 385.64 |
| 2001-06-21 | 388.12 |
| 2001-06-22 | 387.02 |
| 2001-06-25 | 383.63 |
| 2001-06-26 | 383.64 |
| 2001-06-27 | 386.71 |
| 2001-06-28 | 386.21 |
| 2001-06-29 | 386.59 |
| 2001-07-02 | 392.22 |
| 2001-07-03 | 393.48 |
| 2001-07-04 | . |
| 2001-07-05 | 391.32 |
| 2001-07-06 | 384.16 |
| 2001-07-09 | 384.81 |
| 2001-07-10 | 384.51 |
| 2001-07-11 | 385.14 |
| 2001-07-12 | 391.17 |
| 2001-07-13 | 395.73 |
| 2001-07-16 | 390.58 |
| 2001-07-17 | 387.62 |
| 2001-07-18 | 390.34 |
| 2001-07-19 | 388.44 |
| 2001-07-20 | 386.45 |
| 2001-07-23 | 380.44 |
| 2001-07-24 | 369.07 |
| 2001-07-25 | 368.43 |
| 2001-07-26 | 372.55 |
| 2001-07-27 | 373.96 |
| 2001-07-30 | 374.72 |
| 2001-07-31 | 378.98 |
| 2001-08-01 | 382.95 |
| 2001-08-02 | 385.04 |
| 2001-08-03 | 384.90 |
| 2001-08-06 | 382.81 |
| 2001-08-07 | 379.45 |
| 2001-08-08 | 375.04 |
| 2001-08-09 | 372.76 |
| 2001-08-10 | 375.38 |
| 2001-08-13 | 377.22 |
| 2001-08-14 | 378.72 |
| 2001-08-15 | 381.88 |
| 2001-08-16 | 381.44 |
| 2001-08-17 | 382.19 |
| 2001-08-20 | 381.67 |
| 2001-08-21 | 382.92 |
| 2001-08-22 | 387.63 |
| 2001-08-23 | 390.20 |
| 2001-08-24 | 397.60 |
| 2001-08-27 | 398.18 |
| 2001-08-28 | 396.52 |
| 2001-08-29 | 394.46 |
| 2001-08-30 | 389.43 |
| 2001-08-31 | 389.23 |
| 2001-09-03 | . |
| 2001-09-04 | 390.38 |
| 2001-09-05 | 392.35 |
| 2001-09-06 | 387.09 |
| 2001-09-07 | 377.21 |
| 2001-09-10 | 366.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 333.61 |
| 2001-09-18 | 337.55 |
| 2001-09-19 | 335.59 |
| 2001-09-20 | 320.33 |
| 2001-09-21 | 312.51 |
| 2001-09-24 | 323.33 |
| 2001-09-25 | 328.64 |
| 2001-09-26 | 326.96 |
| 2001-09-27 | 330.85 |
| 2001-09-28 | 338.63 |
| 2001-10-01 | 337.58 |
| 2001-10-02 | 339.34 |
| 2001-10-03 | 340.72 |
| 2001-10-04 | 342.79 |
| 2001-10-05 | 349.53 |
| 2001-10-08 | 342.48 |
| 2001-10-09 | 343.56 |
| 2001-10-10 | 347.08 |
| 2001-10-11 | 355.11 |
| 2001-10-12 | 357.97 |
| 2001-10-15 | 355.77 |
| 2001-10-16 | 360.45 |
| 2001-10-17 | 358.69 |
| 2001-10-18 | 351.29 |
| 2001-10-19 | 347.89 |
| 2001-10-22 | 348.23 |
| 2001-10-23 | 352.56 |
| 2001-10-24 | 356.80 |
| 2001-10-25 | 361.73 |
| 2001-10-26 | 363.28 |
| 2001-10-29 | 360.51 |
| 2001-10-30 | 355.97 |
| 2001-10-31 | 351.65 |
| 2001-11-01 | 355.28 |
| 2001-11-02 | 357.98 |
| 2001-11-05 | 357.87 |
| 2001-11-06 | 360.25 |
| 2001-11-07 | 362.59 |
| 2001-11-08 | 363.68 |
| 2001-11-09 | 366.05 |
| 2001-11-12 | 367.76 |
| 2001-11-13 | 373.91 |
| 2001-11-14 | 384.55 |
| 2001-11-15 | 390.47 |
| 2001-11-16 | 383.61 |
| 2001-11-19 | 387.59 |
| 2001-11-20 | 385.88 |
| 2001-11-21 | 381.19 |
| 2001-11-22 | . |
| 2001-11-23 | 385.44 |
| 2001-11-26 | 388.19 |
| 2001-11-27 | 390.11 |
| 2001-11-28 | 385.98 |
| 2001-11-29 | 383.79 |
| 2001-11-30 | 390.23 |
| 2001-12-03 | 388.21 |
| 2001-12-04 | 391.60 |
| 2001-12-05 | 400.86 |
| 2001-12-06 | 402.49 |
| 2001-12-07 | 396.83 |
| 2001-12-10 | 391.82 |
| 2001-12-11 | 390.59 |
| 2001-12-12 | 390.52 |
| 2001-12-13 | 383.73 |
| 2001-12-14 | 384.57 |
| 2001-12-17 | 385.48 |
| 2001-12-18 | 391.06 |
| 2001-12-19 | 384.13 |
| 2001-12-20 | 380.94 |
| 2001-12-21 | 381.26 |
| 2001-12-24 | 383.76 |
| 2001-12-25 | . |
| 2001-12-26 | 383.92 |
| 2001-12-27 | 388.39 |
| 2001-12-28 | 390.56 |
| 2001-12-31 | 390.11 |
| 2002-01-01 | . |
| 2002-01-02 | 391.81 |
| 2002-01-03 | 397.00 |
| 2002-01-04 | 406.62 |
| 2002-01-07 | 411.55 |
| 2002-01-08 | 405.83 |
| 2002-01-09 | 407.53 |
| 2002-01-10 | 404.56 |
| 2002-01-11 | 403.00 |
| 2002-01-14 | 394.89 |
| 2002-01-15 | 391.23 |
| 2002-01-16 | 386.03 |
| 2002-01-17 | 385.71 |
| 2002-01-18 | 386.43 |
| 2002-01-21 | . |
| 2002-01-22 | 392.21 |
| 2002-01-23 | 395.07 |
| 2002-01-24 | 400.48 |
| 2002-01-25 | 401.53 |
| 2002-01-28 | 404.08 |
| 2002-01-29 | 399.19 |
| 2002-01-30 | 395.99 |
| 2002-01-31 | 405.37 |
| 2002-02-01 | 408.04 |
| 2002-02-04 | 408.51 |
| 2002-02-05 | 408.35 |
| 2002-02-06 | 409.91 |
| 2002-02-07 | 408.20 |
| 2002-02-08 | 412.45 |
| 2002-02-11 | 420.31 |
| 2002-02-12 | 422.43 |
| 2002-02-13 | 429.76 |
| 2002-02-14 | 433.31 |
| 2002-02-15 | 429.47 |
| 2002-02-18 | . |
| 2002-02-19 | 419.05 |
| 2002-02-20 | 419.58 |
| 2002-02-21 | 422.30 |
| 2002-02-22 | 422.69 |
| 2002-02-25 | 424.85 |
| 2002-02-26 | 427.60 |
| 2002-02-27 | 429.65 |
| 2002-02-28 | 426.11 |
| 2002-03-01 | 428.73 |
| 2002-03-04 | 442.26 |
| 2002-03-05 | 436.54 |
| 2002-03-06 | 441.56 |
| 2002-03-07 | 444.06 |
| 2002-03-08 | 439.50 |
| 2002-03-11 | 440.30 |
| 2002-03-12 | 439.15 |
| 2002-03-13 | 431.58 |
| 2002-03-14 | 431.50 |
| 2002-03-15 | 433.30 |
| 2002-03-18 | 435.61 |
| 2002-03-19 | 438.71 |
| 2002-03-20 | 437.19 |
| 2002-03-21 | 431.22 |
| 2002-03-22 | 426.78 |
| 2002-03-25 | 422.81 |
| 2002-03-26 | 424.44 |
| 2002-03-27 | 429.55 |
| 2002-03-28 | 431.56 |
| 2002-03-29 | . |
| 2002-04-01 | 431.94 |
| 2002-04-02 | 435.16 |
| 2002-04-03 | 433.74 |
| 2002-04-04 | 431.94 |
| 2002-04-05 | 435.51 |
| 2002-04-08 | 432.84 |
| 2002-04-09 | 431.16 |
| 2002-04-10 | 436.48 |
| 2002-04-11 | 431.55 |
| 2002-04-12 | 427.96 |
| 2002-04-15 | 425.88 |
| 2002-04-16 | 430.71 |
| 2002-04-17 | 435.35 |
| 2002-04-18 | 433.14 |
| 2002-04-19 | 433.47 |
| 2002-04-22 | 426.69 |
| 2002-04-23 | 422.41 |
| 2002-04-24 | 418.38 |
| 2002-04-25 | 418.72 |
| 2002-04-26 | 417.46 |
| 2002-04-29 | 414.38 |
| 2002-04-30 | 417.29 |
| 2002-05-01 | 418.25 |
| 2002-05-02 | 421.44 |
| 2002-05-03 | 428.46 |
| 2002-05-06 | 429.03 |
| 2002-05-07 | 429.25 |
| 2002-05-08 | 436.30 |
| 2002-05-09 | 436.79 |
| 2002-05-10 | 438.64 |
| 2002-05-13 | 440.28 |
| 2002-05-14 | 441.70 |
| 2002-05-15 | 445.78 |
| 2002-05-16 | 445.72 |
| 2002-05-17 | 448.16 |
| 2002-05-20 | 448.25 |
| 2002-05-21 | 449.03 |
| 2002-05-22 | 450.56 |
| 2002-05-23 | 450.95 |
| 2002-05-24 | 450.83 |
| 2002-05-27 | . |
| 2002-05-28 | 451.09 |
| 2002-05-29 | 448.25 |
| 2002-05-30 | 446.69 |
| 2002-05-31 | 446.59 |
| 2002-06-03 | 444.89 |
| 2002-06-04 | 443.77 |
| 2002-06-05 | 441.61 |
| 2002-06-06 | 440.99 |
| 2002-06-07 | 436.10 |
| 2002-06-10 | 435.25 |
| 2002-06-11 | 434.68 |
| 2002-06-12 | 434.75 |
| 2002-06-13 | 433.81 |
| 2002-06-14 | 427.45 |
| 2002-06-17 | 428.41 |
| 2002-06-18 | 432.97 |
| 2002-06-19 | 429.14 |
| 2002-06-20 | 431.65 |
| 2002-06-21 | 428.85 |
| 2002-06-24 | 428.21 |
| 2002-06-25 | 427.70 |
| 2002-06-26 | 421.03 |
| 2002-06-27 | 423.02 |
| 2002-06-28 | 429.64 |
| 2002-07-01 | 431.28 |
| 2002-07-02 | 426.44 |
| 2002-07-03 | 426.04 |
| 2002-07-04 | . |
| 2002-07-05 | 431.63 |
| 2002-07-08 | 438.00 |
| 2002-07-09 | 436.04 |
| 2002-07-10 | 425.88 |
| 2002-07-11 | 418.48 |
| 2002-07-12 | 416.24 |
| 2002-07-15 | 408.01 |
| 2002-07-16 | 402.35 |
| 2002-07-17 | 401.74 |
| 2002-07-18 | 405.85 |
| 2002-07-19 | 396.38 |
| 2002-07-22 | 381.66 |
| 2002-07-23 | 369.22 |
| 2002-07-24 | 368.33 |
| 2002-07-25 | 368.72 |
| 2002-07-26 | 364.12 |
| 2002-07-29 | 376.38 |
| 2002-07-30 | 376.56 |
| 2002-07-31 | 376.78 |
| 2002-08-01 | 368.75 |
| 2002-08-02 | 358.53 |
| 2002-08-05 | 343.34 |
| 2002-08-06 | 345.51 |
| 2002-08-07 | 354.38 |
| 2002-08-08 | 362.47 |
| 2002-08-09 | 371.27 |
| 2002-08-12 | 368.45 |
| 2002-08-13 | 363.07 |
| 2002-08-14 | 359.49 |
| 2002-08-15 | 365.97 |
| 2002-08-16 | 358.99 |
| 2002-08-19 | 363.95 |
| 2002-08-20 | 364.53 |
| 2002-08-21 | 370.37 |
| 2002-08-22 | 376.58 |
| 2002-08-23 | 373.58 |
| 2002-08-26 | 375.71 |
| 2002-08-27 | 380.38 |
| 2002-08-28 | 372.06 |
| 2002-08-29 | 367.68 |
| 2002-08-30 | 369.49 |
| 2002-09-02 | . |
| 2002-09-03 | 359.29 |
| 2002-09-04 | 353.73 |
| 2002-09-05 | 349.68 |
| 2002-09-06 | 351.45 |
| 2002-09-09 | 356.45 |
| 2002-09-10 | 360.60 |
| 2002-09-11 | 365.16 |
| 2002-09-12 | 363.34 |
| 2002-09-13 | 359.39 |
| 2002-09-16 | 357.99 |
| 2002-09-17 | 354.33 |
| 2002-09-18 | 347.24 |
| 2002-09-19 | 343.97 |
| 2002-09-20 | 346.03 |
| 2002-09-23 | 339.00 |
| 2002-09-24 | 329.73 |
| 2002-09-25 | 331.87 |
| 2002-09-26 | 338.40 |
| 2002-09-27 | 338.61 |
| 2002-09-30 | 333.46 |
| 2002-10-01 | 339.56 |
| 2002-10-02 | 336.77 |
| 2002-10-03 | 333.64 |
| 2002-10-04 | 332.12 |
| 2002-10-07 | 323.22 |
| 2002-10-08 | 321.04 |
| 2002-10-09 | 314.62 |
| 2002-10-10 | 318.79 |
| 2002-10-11 | 334.57 |
| 2002-10-14 | 334.15 |
| 2002-10-15 | 346.39 |
| 2002-10-16 | 343.87 |
| 2002-10-17 | 352.35 |
| 2002-10-18 | 355.81 |
| 2002-10-21 | 357.26 |
| 2002-10-22 | 357.47 |
| 2002-10-23 | 356.40 |
| 2002-10-24 | 357.34 |
| 2002-10-25 | 355.25 |
| 2002-10-28 | 356.06 |
| 2002-10-29 | 349.29 |
| 2002-10-30 | 349.21 |
| 2002-10-31 | 349.73 |
| 2002-11-01 | 351.94 |
| 2002-11-04 | 360.17 |
| 2002-11-05 | 362.30 |
| 2002-11-06 | 367.26 |
| 2002-11-07 | 367.41 |
| 2002-11-08 | 362.57 |
| 2002-11-11 | 354.46 |
| 2002-11-12 | 357.80 |
| 2002-11-13 | 354.22 |
| 2002-11-14 | 357.61 |
| 2002-11-15 | 359.81 |
| 2002-11-18 | 358.77 |
| 2002-11-19 | 356.47 |
| 2002-11-20 | 357.94 |
| 2002-11-21 | 370.52 |
| 2002-11-22 | 370.61 |
| 2002-11-25 | 370.65 |
| 2002-11-26 | 364.97 |
| 2002-11-27 | 370.76 |
| 2002-11-28 | . |
| 2002-11-29 | 383.06 |
| 2002-12-02 | 383.13 |
| 2002-12-03 | 378.04 |
| 2002-12-04 | 373.09 |
| 2002-12-05 | 371.78 |
| 2002-12-06 | 372.22 |
| 2002-12-09 | 365.39 |
| 2002-12-10 | 363.28 |
| 2002-12-11 | 364.90 |
| 2002-12-12 | 365.93 |
| 2002-12-13 | 365.75 |
| 2002-12-16 | 371.57 |
| 2002-12-17 | 372.86 |
| 2002-12-18 | 369.28 |
| 2002-12-19 | 367.31 |
| 2002-12-20 | 372.08 |
| 2002-12-23 | 373.67 |
| 2002-12-24 | 373.17 |
| 2002-12-25 | . |
| 2002-12-26 | 374.30 |
| 2002-12-27 | 371.25 |
| 2002-12-30 | 373.05 |
| 2002-12-31 | 375.41 |
| 2003-01-01 | . |
| 2003-01-02 | 381.97 |
| 2003-01-03 | 384.11 |
| 2003-01-06 | 385.97 |
| 2003-01-07 | 382.87 |
| 2003-01-08 | 374.21 |
| 2003-01-09 | 377.23 |
| 2003-01-10 | 382.24 |
| 2003-01-13 | 383.87 |
| 2003-01-14 | 385.15 |
| 2003-01-15 | 382.26 |
| 2003-01-16 | 384.02 |
| 2003-01-17 | 383.00 |
| 2003-01-20 | . |
| 2003-01-21 | 376.78 |
| 2003-01-22 | 372.22 |
| 2003-01-23 | 376.35 |
| 2003-01-24 | 372.42 |
| 2003-01-27 | 364.12 |
| 2003-01-28 | 363.49 |
| 2003-01-29 | 362.22 |
| 2003-01-30 | 359.05 |
| 2003-01-31 | 355.46 |
| 2003-02-03 | 360.10 |
| 2003-02-04 | 364.34 |
| 2003-02-05 | 365.80 |
| 2003-02-06 | 363.20 |
| 2003-02-07 | 363.86 |
| 2003-02-10 | 363.65 |
| 2003-02-11 | 363.74 |
| 2003-02-12 | 362.10 |
| 2003-02-13 | 360.52 |
| 2003-02-14 | 358.37 |
| 2003-02-17 | . |
| 2003-02-18 | 366.05 |
| 2003-02-19 | 366.08 |
| 2003-02-20 | 365.34 |
| 2003-02-21 | 366.80 |
| 2003-02-24 | 367.74 |
| 2003-02-25 | 362.62 |
| 2003-02-26 | 365.49 |
| 2003-02-27 | 364.96 |
| 2003-02-28 | 367.34 |
| 2003-03-03 | 369.76 |
| 2003-03-04 | 365.52 |
| 2003-03-05 | 362.31 |
| 2003-03-06 | 356.39 |
| 2003-03-07 | 352.26 |
| 2003-03-10 | 349.17 |
| 2003-03-11 | 345.32 |
| 2003-03-12 | 343.54 |
| 2003-03-13 | 350.22 |
| 2003-03-14 | 357.48 |
| 2003-03-17 | 362.31 |
| 2003-03-18 | 368.38 |
| 2003-03-19 | 368.92 |
| 2003-03-20 | 367.20 |
| 2003-03-21 | 371.42 |
| 2003-03-24 | 364.05 |
| 2003-03-25 | 365.41 |
| 2003-03-26 | 363.68 |
| 2003-03-27 | 358.91 |
| 2003-03-28 | 358.60 |
| 2003-03-31 | 353.48 |
| 2003-04-01 | 354.25 |
| 2003-04-02 | 360.03 |
| 2003-04-03 | 360.90 |
| 2003-04-04 | 358.69 |
| 2003-04-07 | 366.47 |
| 2003-04-08 | 363.67 |
| 2003-04-09 | 360.72 |
| 2003-04-10 | 359.37 |
| 2003-04-11 | 359.40 |
| 2003-04-14 | 360.45 |
| 2003-04-15 | 364.82 |
| 2003-04-16 | 364.96 |
| 2003-04-17 | 367.55 |
| 2003-04-18 | . |
| 2003-04-21 | 367.94 |
| 2003-04-22 | 370.59 |
| 2003-04-23 | 370.86 |
| 2003-04-24 | 361.32 |
| 2003-04-25 | 359.72 |
| 2003-04-28 | 361.03 |
| 2003-04-29 | 365.23 |
| 2003-04-30 | 369.48 |
| 2003-05-01 | 370.17 |
| 2003-05-02 | 371.07 |
| 2003-05-05 | 373.63 |
| 2003-05-06 | 376.75 |
| 2003-05-07 | 372.88 |
| 2003-05-08 | 372.16 |
| 2003-05-09 | 376.31 |
| 2003-05-12 | 380.54 |
| 2003-05-13 | 379.49 |
| 2003-05-14 | 377.36 |
| 2003-05-15 | 377.69 |
| 2003-05-16 | 379.32 |
| 2003-05-19 | 375.59 |
| 2003-05-20 | 374.57 |
| 2003-05-21 | 376.74 |
| 2003-05-22 | 380.99 |
| 2003-05-23 | 383.63 |
| 2003-05-26 | . |
| 2003-05-27 | 384.25 |
| 2003-05-28 | 384.64 |
| 2003-05-29 | 386.43 |
| 2003-05-30 | 386.83 |
| 2003-06-02 | 394.79 |
| 2003-06-03 | 393.44 |
| 2003-06-04 | 399.01 |
| 2003-06-05 | 406.11 |
| 2003-06-06 | 409.88 |
| 2003-06-09 | 406.94 |
| 2003-06-10 | 406.65 |
| 2003-06-11 | 411.66 |
| 2003-06-12 | 410.69 |
| 2003-06-13 | 407.90 |
| 2003-06-16 | 412.27 |
| 2003-06-17 | 418.46 |
| 2003-06-18 | 415.26 |
| 2003-06-19 | 414.09 |
| 2003-06-20 | 413.40 |
| 2003-06-23 | 408.54 |
| 2003-06-24 | 402.19 |
| 2003-06-25 | 403.19 |
| 2003-06-26 | 401.19 |
| 2003-06-27 | 401.95 |
| 2003-06-30 | 402.86 |
| 2003-07-01 | 402.94 |
| 2003-07-02 | 406.01 |
| 2003-07-03 | 406.69 |
| 2003-07-04 | . |
| 2003-07-07 | 415.25 |
| 2003-07-08 | 412.94 |
| 2003-07-09 | 411.25 |
| 2003-07-10 | 409.04 |
| 2003-07-11 | 409.71 |
| 2003-07-14 | 414.77 |
| 2003-07-15 | 410.96 |
| 2003-07-16 | 410.43 |
| 2003-07-17 | 409.56 |
| 2003-07-18 | 411.76 |
| 2003-07-21 | 412.87 |
| 2003-07-22 | 415.09 |
| 2003-07-23 | 425.10 |
| 2003-07-24 | 431.16 |
| 2003-07-25 | 439.27 |
| 2003-07-28 | 441.74 |
| 2003-07-29 | 439.51 |
| 2003-07-30 | 432.66 |
| 2003-07-31 | 434.58 |
| 2003-08-01 | 437.41 |
| 2003-08-04 | 436.22 |
| 2003-08-05 | 434.11 |
| 2003-08-06 | 433.36 |
| 2003-08-07 | 436.02 |
| 2003-08-08 | 440.65 |
| 2003-08-11 | 444.15 |
| 2003-08-12 | 443.99 |
| 2003-08-13 | 448.46 |
| 2003-08-14 | 454.41 |
| 2003-08-15 | 455.39 |
| 2003-08-18 | 460.85 |
| 2003-08-19 | 465.72 |
| 2003-08-20 | 468.74 |
| 2003-08-21 | 471.45 |
| 2003-08-22 | 469.74 |
| 2003-08-25 | 466.65 |
| 2003-08-26 | 464.11 |
| 2003-08-27 | 465.77 |
| 2003-08-28 | 469.85 |
| 2003-08-29 | 473.61 |
| 2003-09-01 | . |
| 2003-09-02 | 477.47 |
| 2003-09-03 | 477.50 |
| 2003-09-04 | 477.17 |
| 2003-09-05 | 475.46 |
| 2003-09-08 | 480.05 |
| 2003-09-09 | 484.27 |
| 2003-09-10 | 475.17 |
| 2003-09-11 | 474.54 |
| 2003-09-12 | 479.67 |
| 2003-09-15 | 478.75 |
| 2003-09-16 | 482.49 |
| 2003-09-17 | 483.71 |
| 2003-09-18 | 485.94 |
| 2003-09-19 | 488.41 |
| 2003-09-22 | 484.92 |
| 2003-09-23 | 483.72 |
| 2003-09-24 | 484.23 |
| 2003-09-25 | 475.38 |
| 2003-09-26 | 468.15 |
| 2003-09-29 | 470.27 |
| 2003-09-30 | 466.14 |
| 2003-10-01 | 469.58 |
| 2003-10-02 | 477.76 |
| 2003-10-03 | 484.21 |
| 2003-10-06 | 490.03 |
| 2003-10-07 | 489.85 |
| 2003-10-08 | 492.69 |
| 2003-10-09 | 500.23 |
| 2003-10-10 | 502.14 |
| 2003-10-13 | 508.70 |
| 2003-10-14 | 510.60 |
| 2003-10-15 | 513.82 |
| 2003-10-16 | 517.28 |
| 2003-10-17 | 513.09 |
| 2003-10-20 | 514.43 |
| 2003-10-21 | 519.61 |
| 2003-10-22 | 516.01 |
| 2003-10-23 | 506.54 |
| 2003-10-24 | 505.46 |
| 2003-10-27 | 507.32 |
| 2003-10-28 | 513.83 |
| 2003-10-29 | 518.86 |
| 2003-10-30 | 528.60 |
| 2003-10-31 | 527.90 |
| 2003-11-03 | 525.75 |
| 2003-11-04 | 528.49 |
| 2003-11-05 | 526.85 |
| 2003-11-06 | 525.29 |
| 2003-11-07 | 529.19 |
| 2003-11-10 | 525.88 |
| 2003-11-11 | 518.53 |
| 2003-11-12 | 525.25 |
| 2003-11-13 | 530.23 |
| 2003-11-14 | 527.19 |
| 2003-11-17 | 516.98 |
| 2003-11-18 | 517.68 |
| 2003-11-19 | 514.25 |
| 2003-11-20 | 512.04 |
| 2003-11-21 | 515.07 |
| 2003-11-24 | 513.79 |
| 2003-11-25 | 520.28 |
| 2003-11-26 | 525.94 |
| 2003-11-27 | . |
| 2003-11-28 | 528.27 |
| 2003-12-01 | 538.93 |
| 2003-12-02 | 543.82 |
| 2003-12-03 | 547.93 |
| 2003-12-04 | 549.26 |
| 2003-12-05 | 551.74 |
| 2003-12-08 | 554.19 |
| 2003-12-09 | 553.43 |
| 2003-12-10 | 546.07 |
| 2003-12-11 | 542.82 |
| 2003-12-12 | 548.57 |
| 2003-12-15 | 555.93 |
| 2003-12-16 | 549.55 |
| 2003-12-17 | 553.34 |
| 2003-12-18 | 557.77 |
| 2003-12-19 | 562.27 |
| 2003-12-22 | 565.28 |
| 2003-12-23 | 566.56 |
| 2003-12-24 | 569.70 |
| 2003-12-25 | . |
| 2003-12-26 | 574.81 |
| 2003-12-29 | 584.60 |
| 2003-12-30 | 587.09 |
| 2003-12-31 | 588.14 |
| 2004-01-01 | . |
| 2004-01-02 | 592.00 |
| 2004-01-05 | 608.04 |
| 2004-01-06 | 605.61 |
| 2004-01-07 | 593.71 |
| 2004-01-08 | 596.16 |
| 2004-01-09 | 591.19 |
| 2004-01-12 | 587.65 |
| 2004-01-13 | 582.05 |
| 2004-01-14 | 583.59 |
| 2004-01-15 | 570.97 |
| 2004-01-16 | 571.19 |
| 2004-01-19 | . |
| 2004-01-20 | 579.70 |
| 2004-01-21 | 581.77 |
| 2004-01-22 | 581.79 |
| 2004-01-23 | 575.46 |
| 2004-01-26 | 573.87 |
| 2004-01-27 | 574.49 |
| 2004-01-28 | 563.87 |
| 2004-01-29 | 552.08 |
| 2004-01-30 | 559.20 |
| 2004-02-02 | 554.74 |
| 2004-02-03 | 553.51 |
| 2004-02-04 | 548.56 |
| 2004-02-05 | 554.56 |
| 2004-02-06 | 562.21 |
| 2004-02-09 | 570.48 |
| 2004-02-10 | 570.75 |
| 2004-02-11 | 578.70 |
| 2004-02-12 | 587.24 |
| 2004-02-13 | 589.39 |
| 2004-02-16 | . |
| 2004-02-17 | 597.40 |
| 2004-02-18 | 596.92 |
| 2004-02-19 | 600.16 |
| 2004-02-20 | 589.81 |
| 2004-02-23 | 590.29 |
| 2004-02-24 | 590.46 |
| 2004-02-25 | 587.32 |
| 2004-02-26 | 588.48 |
| 2004-02-27 | 590.67 |
| 2004-03-01 | 604.05 |
| 2004-03-02 | 602.67 |
| 2004-03-03 | 592.11 |
| 2004-03-04 | 588.49 |
| 2004-03-05 | 596.27 |
| 2004-03-08 | 593.40 |
| 2004-03-09 | 588.50 |
| 2004-03-10 | 570.36 |
| 2004-03-11 | 563.26 |
| 2004-03-12 | 566.88 |
| 2004-03-15 | 561.09 |
| 2004-03-16 | 568.28 |
| 2004-03-17 | 574.68 |
| 2004-03-18 | 579.63 |
| 2004-03-19 | 581.23 |
| 2004-03-22 | 573.14 |
| 2004-03-23 | 572.93 |
| 2004-03-24 | 567.06 |
| 2004-03-25 | 573.01 |
| 2004-03-26 | 580.70 |
| 2004-03-29 | 585.78 |
| 2004-03-30 | 590.01 |
| 2004-03-31 | 592.76 |
| 2004-04-01 | 598.34 |
| 2004-04-02 | 604.43 |
| 2004-04-05 | 600.19 |
| 2004-04-06 | 601.79 |
| 2004-04-07 | 599.02 |
| 2004-04-08 | 597.77 |
| 2004-04-09 | . |
| 2004-04-12 | 599.00 |
| 2004-04-13 | 587.13 |
| 2004-04-14 | 574.36 |
| 2004-04-15 | 570.54 |
| 2004-04-16 | 579.32 |
| 2004-04-19 | 576.08 |
| 2004-04-20 | 568.50 |
| 2004-04-21 | 555.89 |
| 2004-04-22 | 562.07 |
| 2004-04-23 | 561.81 |
| 2004-04-26 | 561.97 |
| 2004-04-27 | 559.26 |
| 2004-04-28 | 540.97 |
| 2004-04-29 | 532.30 |
| 2004-04-30 | 526.34 |
| 2004-05-03 | 525.75 |
| 2004-05-04 | 537.62 |
| 2004-05-05 | 539.43 |
| 2004-05-06 | 529.18 |
| 2004-05-07 | 513.92 |
| 2004-05-10 | 499.81 |
| 2004-05-11 | 505.52 |
| 2004-05-12 | 511.52 |
| 2004-05-13 | 508.97 |
| 2004-05-14 | 505.35 |
| 2004-05-17 | 499.01 |
| 2004-05-18 | 506.79 |
| 2004-05-19 | 520.46 |
| 2004-05-20 | 514.85 |
| 2004-05-21 | 525.75 |
| 2004-05-24 | 530.68 |
| 2004-05-25 | 536.73 |
| 2004-05-26 | 542.17 |
| 2004-05-27 | 548.55 |
| 2004-05-28 | 547.11 |
| 2004-05-31 | . |
| 2004-06-01 | 550.27 |
| 2004-06-02 | 546.64 |
| 2004-06-03 | 537.08 |
| 2004-06-04 | 540.97 |
| 2004-06-07 | 553.78 |
| 2004-06-08 | 554.19 |
| 2004-06-09 | 542.53 |
| 2004-06-10 | 545.16 |
| 2004-06-11 | . |
| 2004-06-14 | 537.16 |
| 2004-06-15 | 539.84 |
| 2004-06-16 | 542.02 |
| 2004-06-17 | 545.66 |
| 2004-06-18 | 554.02 |
| 2004-06-21 | 555.72 |
| 2004-06-22 | 554.81 |
| 2004-06-23 | 558.50 |
| 2004-06-24 | 568.19 |
| 2004-06-25 | 570.37 |
| 2004-06-28 | 567.61 |
| 2004-06-29 | 564.56 |
| 2004-06-30 | 568.13 |
| 2004-07-01 | 565.79 |
| 2004-07-02 | 566.53 |
| 2004-07-05 | . |
| 2004-07-06 | 567.17 |
| 2004-07-07 | 575.22 |
| 2004-07-08 | 577.40 |
| 2004-07-09 | 579.17 |
| 2004-07-12 | 581.21 |
| 2004-07-13 | 581.31 |
| 2004-07-14 | 581.04 |
| 2004-07-15 | 583.66 |
| 2004-07-16 | 589.17 |
| 2004-07-19 | 585.74 |
| 2004-07-20 | 579.74 |
| 2004-07-21 | 570.58 |
| 2004-07-22 | 566.33 |
| 2004-07-23 | 558.23 |
| 2004-07-26 | 555.02 |
| 2004-07-27 | 557.64 |
| 2004-07-28 | 562.36 |
| 2004-07-29 | 568.61 |
| 2004-07-30 | 576.56 |
| 2004-08-02 | 578.36 |
| 2004-08-03 | 578.88 |
| 2004-08-04 | 575.24 |
| 2004-08-05 | 570.81 |
| 2004-08-06 | 567.97 |
| 2004-08-09 | 564.84 |
| 2004-08-10 | 570.26 |
| 2004-08-11 | 567.46 |
| 2004-08-12 | 565.18 |
| 2004-08-13 | 567.67 |
| 2004-08-16 | 578.74 |
| 2004-08-17 | 580.64 |
| 2004-08-18 | 580.84 |
| 2004-08-19 | 589.70 |
| 2004-08-20 | 592.40 |
| 2004-08-23 | 590.14 |
| 2004-08-24 | 581.87 |
| 2004-08-25 | 581.78 |
| 2004-08-26 | 583.50 |
| 2004-08-27 | 586.12 |
| 2004-08-30 | 581.89 |
| 2004-08-31 | 583.69 |
| 2004-09-01 | 587.56 |
| 2004-09-02 | 589.63 |
| 2004-09-03 | 584.98 |
| 2004-09-06 | . |
| 2004-09-07 | 588.30 |
| 2004-09-08 | 585.99 |
| 2004-09-09 | 586.22 |
| 2004-09-10 | 586.09 |
| 2004-09-13 | 584.93 |
| 2004-09-14 | 588.18 |
| 2004-09-15 | 582.09 |
| 2004-09-16 | 586.79 |
| 2004-09-17 | 590.77 |
| 2004-09-20 | 592.95 |
| 2004-09-21 | 598.13 |
| 2004-09-22 | 598.69 |
| 2004-09-23 | 599.70 |
| 2004-09-24 | 598.51 |
| 2004-09-27 | 598.13 |
| 2004-09-28 | 611.87 |
| 2004-09-29 | 617.28 |
| 2004-09-30 | 624.37 |
| 2004-10-01 | 630.22 |
| 2004-10-04 | 629.20 |
| 2004-10-05 | 632.45 |
| 2004-10-06 | 639.75 |
| 2004-10-07 | 640.04 |
| 2004-10-08 | 641.97 |
| 2004-10-11 | 640.00 |
| 2004-10-12 | 629.74 |
| 2004-10-13 | 611.37 |
| 2004-10-14 | 608.12 |
| 2004-10-15 | 612.57 |
| 2004-10-18 | 607.81 |
| 2004-10-19 | 599.83 |
| 2004-10-20 | 599.89 |
| 2004-10-21 | 608.65 |
| 2004-10-22 | 611.61 |
| 2004-10-25 | 615.55 |
| 2004-10-26 | 620.66 |
| 2004-10-27 | 622.35 |
| 2004-10-28 | 614.77 |
| 2004-10-29 | 614.83 |
| 2004-11-01 | 617.05 |
| 2004-11-02 | 615.76 |
| 2004-11-03 | 625.50 |
| 2004-11-04 | 635.80 |
| 2004-11-05 | 639.76 |
| 2004-11-08 | 637.55 |
| 2004-11-09 | 641.34 |
| 2004-11-10 | 642.67 |
| 2004-11-11 | 646.32 |
| 2004-11-12 | 655.52 |
| 2004-11-15 | 656.66 |
| 2004-11-16 | 653.45 |
| 2004-11-17 | 662.55 |
| 2004-11-18 | 659.79 |
| 2004-11-19 | 663.80 |
| 2004-11-22 | 662.09 |
| 2004-11-23 | 666.29 |
| 2004-11-24 | 672.57 |
| 2004-11-25 | . |
| 2004-11-26 | 689.33 |
| 2004-11-29 | 690.42 |
| 2004-11-30 | 684.14 |
| 2004-12-01 | 683.79 |
| 2004-12-02 | 675.75 |
| 2004-12-03 | 673.27 |
| 2004-12-06 | 668.42 |
| 2004-12-07 | 658.44 |
| 2004-12-08 | 644.39 |
| 2004-12-09 | 642.01 |
| 2004-12-10 | 643.13 |
| 2004-12-13 | 652.82 |
| 2004-12-14 | 652.45 |
| 2004-12-15 | 655.89 |
| 2004-12-16 | 654.27 |
| 2004-12-17 | 656.05 |
| 2004-12-20 | 663.12 |
| 2004-12-21 | 667.68 |
| 2004-12-22 | 667.63 |
| 2004-12-23 | 669.81 |
| 2004-12-24 | . |
| 2004-12-27 | 674.15 |
| 2004-12-28 | 675.24 |
| 2004-12-29 | 674.07 |
| 2004-12-30 | 675.13 |
| 2004-12-31 | 676.62 |
| 2005-01-03 | 668.55 |
| 2005-01-04 | 652.30 |
| 2005-01-05 | 647.46 |
| 2005-01-06 | 646.89 |
| 2005-01-07 | 646.70 |
| 2005-01-10 | 650.12 |
| 2005-01-11 | 652.67 |
| 2005-01-12 | 657.90 |
| 2005-01-13 | 656.13 |
| 2005-01-14 | 659.70 |
| 2005-01-17 | . |
| 2005-01-18 | 664.14 |
| 2005-01-19 | 664.15 |
| 2005-01-20 | 655.92 |
| 2005-01-21 | 660.11 |
| 2005-01-24 | 666.50 |
| 2005-01-25 | 662.97 |
| 2005-01-26 | 668.56 |
| 2005-01-27 | 672.70 |
#2005-01-28| 666.64
#2005-01-31| 671.65
#2005-02-01| 679.07
#2005-02-02| 687.29
#2005-02-03| 682.08
#2005-02-04| 683.28
#2005-02-07| 683.16
#2005-02-08| 678.93
#2005-02-09| 673.27
#2005-02-10| 682.28
#2005-02-11| 690.33
#2005-02-14| 694.86
#2005-02-15| 697.93
#2005-02-16| 706.61
#2005-02-17| 715.02
#2005-02-18| 719.71
#2005-02-21| .
#2005-02-22| 721.93
#2005-02-23| 723.69
#2005-02-24| 728.43
#2005-02-25| 741.75
#2005-02-28| 754.20
#2005-03-01| 747.09
#2005-03-02| 740.74
#2005-03-03| 744.04
#2005-03-04| 759.96
#2005-03-07| 757.04
#2005-03-08| 756.32
#2005-03-09| 756.61
#2005-03-10| 746.45
#2005-03-11| 750.93
#2005-03-14| 747.20
#2005-03-15| 747.21
#2005-03-16| 746.10
#2005-03-17| 751.40
#2005-03-18| 752.61
#2005-03-21| 746.85
#2005-03-22| 741.83
#2005-03-23| 722.19
#2005-03-24| 714.74
#2005-03-25| .
#2005-03-28| 709.95
#2005-03-29| 696.82
#2005-03-30| 700.03
#2005-03-31| 711.94
#2005-04-01| 716.44
#2005-04-04| 708.45
#2005-04-05| 707.31
#2005-04-06| 708.17
#2005-04-07| 715.97
#2005-04-08| 716.60
#2005-04-11| 711.99
#2005-04-12| 710.01
#2005-04-13| 700.65
#2005-04-14| 678.10
#2005-04-15| 664.06
#2005-04-18| 661.38
#2005-04-19| 674.49
#2005-04-20| 674.13
#2005-04-21| 674.67
#2005-04-22| 678.43
#2005-04-25| 679.81
#2005-04-26| 671.46
#2005-04-27| 662.49
#2005-04-28| 651.50
#2005-04-29| 660.72
#2005-05-02| 662.80
#2005-05-03| 663.20
#2005-05-04| 669.78
#2005-05-05| 674.41
#2005-05-06| 677.88
#2005-05-09| 679.92
#2005-05-10| 670.94
#2005-05-11| 664.29
#2005-05-12| 649.58
#2005-05-13| 633.11
#2005-05-16| 628.06
#2005-05-17| 633.92
#2005-05-18| 645.96
#2005-05-19| 648.85
#2005-05-20| 640.24
#2005-05-23| 646.84
#2005-05-24| 651.56
#2005-05-25| 644.59
#2005-05-26| 648.52
#2005-05-27| 655.97
#2005-05-30| .
#2005-05-31| 656.14
#2005-06-01| 664.42
#2005-06-02| 666.94
#2005-06-03| 671.17
#2005-06-06| 672.45
#2005-06-07| 670.24
#2005-06-08| 667.57
#2005-06-09| 660.22
#2005-06-10| 665.81
#2005-06-13| 667.99
#2005-06-14| 670.19
#2005-06-15| 677.80
#2005-06-16| 692.64
#2005-06-17| 704.11
#2005-06-20| 699.35
#2005-06-21| 695.64
#2005-06-22| 691.41
#2005-06-23| 682.60
#2005-06-24| 676.23
#2005-06-27| 673.36
#2005-06-28| 680.11
#2005-06-29| 680.25
#2005-06-30| 675.83
#2005-07-01| 673.99
#2005-07-04| .
#2005-07-05| 676.02
#2005-07-06| 681.31
#2005-07-07| 676.65
#2005-07-08| 682.26
#2005-07-11| 693.47
#2005-07-12| 695.15
#2005-07-13| 691.17
#2005-07-14| 690.31
#2005-07-15| 685.76
#2005-07-18| 685.36
#2005-07-19| 689.12
#2005-07-20| 701.92
#2005-07-21| 715.07
#2005-07-22| 721.10
#2005-07-25| 718.33
#2005-07-26| 713.09
#2005-07-27| 715.09
#2005-07-28| 720.40
#2005-07-29| 724.93
#2005-08-01| 726.94
#2005-08-02| 735.86
#2005-08-03| 748.37
#2005-08-04| 745.44
#2005-08-05| 738.65
#2005-08-08| 746.86
#2005-08-09| 753.08
#2005-08-10| 764.17
#2005-08-11| 777.64
#2005-08-12| 780.14
#2005-08-15| 779.25
#2005-08-16| 770.21
#2005-08-17| 758.25
#2005-08-18| 747.78
#2005-08-19| 753.10
#2005-08-22| 768.52
#2005-08-23| 760.62
#2005-08-24| 746.90
#2005-08-25| 745.37
#2005-08-26| 748.15
#2005-08-29| 744.87
#2005-08-30| 747.24
#2005-08-31| 757.35
#2005-09-01| 778.44
#2005-09-02| 779.60
#2005-09-05| .
#2005-09-06| 778.32
#2005-09-07| 778.80
#2005-09-08| 773.92
#2005-09-09| 785.60
#2005-09-12| 787.19
#2005-09-13| 783.29
#2005-09-14| 791.92
#2005-09-15| 797.62
#2005-09-16| 812.36
#2005-09-19| 816.43
#2005-09-20| 815.81
#2005-09-21| 817.25
#2005-09-22| 815.97
#2005-09-23| 811.36
#2005-09-26| 826.39
#2005-09-27| 822.52
#2005-09-28| 836.78
#2005-09-29| 849.31
#2005-09-30| 842.33
#2005-10-03| 836.64
#2005-10-04| 828.28
#2005-10-05| 802.21
#2005-10-06| 797.31
#2005-10-07| 799.73
#2005-10-10| 801.05
#2005-10-11| 804.07
#2005-10-12| 798.73
#2005-10-13| 777.23
#2005-10-14| 776.56
#2005-10-17| 782.77
#2005-10-18| 781.69
#2005-10-19| 769.02
#2005-10-20| 762.23
#2005-10-21| 763.22
#2005-10-24| 773.63
#2005-10-25| 782.96
#2005-10-26| 788.66
#2005-10-27| 784.47
#2005-10-28| 781.39
#2005-10-31| 787.94
#2005-11-01| 790.77
#2005-11-02| 798.78
#2005-11-03| 807.81
#2005-11-04| 795.16
#2005-11-07| 795.74
#2005-11-08| 805.44
#2005-11-09| 800.13
#2005-11-10| 797.42
#2005-11-11| 807.14
#2005-11-14| 803.74
#2005-11-15| 801.82
#2005-11-16| 805.36
#2005-11-17| 818.04
#2005-11-18| 820.91
#2005-11-21| 830.82
#2005-11-22| 828.36
#2005-11-23| 831.36
#2005-11-24| .
#2005-11-25| 837.11
#2005-11-28| 834.18
#2005-11-29| 838.42
#2005-11-30| 833.76
#2005-12-01| 843.73
#2005-12-02| 856.61
#2005-12-05| 859.86
#2005-12-06| 865.12
#2005-12-07| 866.55
#2005-12-08| 866.77
#2005-12-09| 871.33
#2005-12-12| 880.58
#2005-12-13| 884.47
#2005-12-14| 880.06
#2005-12-15| 871.81
#2005-12-16| 873.67
#2005-12-19| 875.53
#2005-12-20| 877.09
#2005-12-21| 886.31
#2005-12-22| 890.99
#2005-12-23| 893.78
#2005-12-26| .
#2005-12-27| 887.62
#2005-12-28| 897.98
#2005-12-29| 903.10
#2005-12-30| 897.43
#2006-01-02| .
#2006-01-03| 923.57
#2006-01-04| 947.44
#2006-01-05| 934.03
#2006-01-06| 944.71
#2006-01-09| 950.26
#2006-01-10| 939.30
#2006-01-11| 942.31
#2006-01-12| 942.57
#2006-01-13| 943.56
#2006-01-16| .
#2006-01-17| 945.68
#2006-01-18| 927.53
#2006-01-19| 951.54
#2006-01-20| 949.71
#2006-01-23| 954.68
#2006-01-24| 960.70
#2006-01-25| 976.87
#2006-01-26| 984.33
#2006-01-27|1002.69
#2006-01-30|1011.78
#2006-01-31|1013.05
#2006-02-01|1018.09
#2006-02-02|1002.73
#2006-02-03| 993.95
#2006-02-06|1008.17
#2006-02-07| 983.45
#2006-02-08| 958.74
#2006-02-09| 965.05
#2006-02-10| 951.34
#2006-02-13| 931.57
#2006-02-14| 945.21
#2006-02-15| 945.97
#2006-02-16| 948.41
#2006-02-17| 956.88
#2006-02-20| .
#2006-02-21| 976.06
#2006-02-22| 980.58
#2006-02-23| 980.76
#2006-02-24| 978.66
#2006-02-27| 976.48
#2006-02-28| 966.47
#2006-03-01| 974.00
#2006-03-02| 977.04
#2006-03-03| 977.48
#2006-03-06| 970.49
#2006-03-07| 947.02
#2006-03-08| 936.49
#2006-03-09| 940.00
#2006-03-10| 944.59
#2006-03-13| 952.93
#2006-03-14| 964.76
#2006-03-15| 979.82
#2006-03-16| 983.30
#2006-03-17| 984.88
#2006-03-20| 988.32
#2006-03-21| 975.66
#2006-03-22| 982.22
#2006-03-23| 987.48
#2006-03-24|1003.61
#2006-03-27|1013.20
#2006-03-28|1011.48
#2006-03-29|1015.32
#2006-03-30|1045.49
#2006-03-31|1036.22
#2006-04-03|1060.08
#2006-04-04|1069.53
#2006-04-05|1084.23
#2006-04-06|1096.14
#2006-04-07|1078.57
#2006-04-10|1084.36
#2006-04-11|1087.38
#2006-04-12|1078.40
#2006-04-13|1077.41
#2006-04-14| .
#2006-04-17|1094.69
#2006-04-18|1128.41
#2006-04-19|1150.97
#2006-04-20|1123.49
#2006-04-21|1138.90
#2006-04-24|1144.07
#2006-04-25|1140.88
#2006-04-26|1146.94
#2006-04-27|1120.39
#2006-04-28|1124.03
#2006-05-01|1145.45
#2006-05-02|1165.14
#2006-05-03|1160.71
#2006-05-04|1173.19
#2006-05-05|1194.50
#2006-05-08|1203.03
#2006-05-09|1219.65
#2006-05-10|1227.32
#2006-05-11|1229.17
#2006-05-12|1197.46
#2006-05-15|1142.61
#2006-05-16|1123.38
#2006-05-17|1097.36
#2006-05-18|1072.83
#2006-05-19|1057.60
#2006-05-22|1022.30
#2006-05-23|1049.93
#2006-05-24|1039.68
#2006-05-25|1060.56
#2006-05-26|1091.04
#2006-05-29| .
#2006-05-30|1085.41
#2006-05-31|1080.76
#2006-06-01|1079.03
#2006-06-02|1091.47
#2006-06-05|1075.43
#2006-06-06|1037.09
#2006-06-07|1015.48
#2006-06-08| 973.07
#2006-06-09| 987.47
#2006-06-12| 969.33
#2006-06-13| 926.60
#2006-06-14| 940.95
#2006-06-15| 986.23
#2006-06-16| 994.06
#2006-06-19| 972.44
#2006-06-20| 976.67
#2006-06-21| 997.72
#2006-06-22|1002.83
#2006-06-23|1004.30
#2006-06-26|1010.37
#2006-06-27|1006.59
#2006-06-28| 996.67
#2006-06-29|1035.25
#2006-06-30|1067.90
#2006-07-03|1080.59
#2006-07-04| .
#2006-07-05|1062.93
#2006-07-06|1072.53
#2006-07-07|1079.43
#2006-07-10|1074.80
#2006-07-11|1074.14
#2006-07-12|1079.97
#2006-07-13|1053.73
#2006-07-14|1037.37
#2006-07-17|1014.17
#2006-07-18|1000.06
#2006-07-19|1028.77
#2006-07-20|1026.20
#2006-07-21|1002.58
#2006-07-24|1001.06
#2006-07-25|1021.73
#2006-07-26|1022.94
#2006-07-27|1037.12
#2006-07-28|1050.00
#2006-07-31|1056.89
#2006-08-01|1050.67
#2006-08-02|1067.93
#2006-08-03|1062.47
#2006-08-04|1066.65
#2006-08-07|1060.24
#2006-08-08|1058.54
#2006-08-09|1059.40
#2006-08-10|1051.80
#2006-08-11|1044.18
#2006-08-14|1039.12
#2006-08-15|1044.84
#2006-08-16|1067.04
#2006-08-17|1068.73
#2006-08-18|1063.79
#2006-08-21|1082.55
#2006-08-22|1088.66
#2006-08-23|1080.56
#2006-08-24|1061.93
#2006-08-25|1062.58
#2006-08-28|1061.27
#2006-08-29|1060.09
#2006-08-30|1061.48
#2006-08-31|1061.48
#2006-09-01|1073.00
#2006-09-04| .
#2006-09-05|1101.04
#2006-09-06|1082.56
#2006-09-07|1060.25
#2006-09-08|1046.96
#2006-09-11|1000.88
#2006-09-12| 992.45
#2006-09-13| 998.67
#2006-09-14| 998.16
#2006-09-15| 984.60
#2006-09-18| 998.59
#2006-09-19| 988.00
#2006-09-20| 977.41
#2006-09-21| 982.70
#2006-09-22| 973.92
#2006-09-25| 958.14
#2006-09-26| 976.34
#2006-09-27| 998.34
#2006-09-28|1003.24
#2006-09-29| 998.81
#2006-10-02|1007.94
#2006-10-03| 982.54
#2006-10-04| 964.39
#2006-10-05| 991.51
#2006-10-06| 989.13
#2006-10-09|1001.10
#2006-10-10|1012.71
#2006-10-11|1005.24
#2006-10-12|1024.59
#2006-10-13|1042.83
#2006-10-16|1062.13
#2006-10-17|1053.90
#2006-10-18|1056.33
#2006-10-19|1072.83
#2006-10-20|1074.82
#2006-10-23|1074.99
#2006-10-24|1078.39
#2006-10-25|1093.70
#2006-10-26|1096.54
#2006-10-27|1098.94
#2006-10-30|1093.29
#2006-10-31|1098.26
#2006-11-01|1099.29
#2006-11-02|1096.78
#2006-11-03|1096.50
#2006-11-06|1109.32
#2006-11-07|1119.80
#2006-11-08|1106.72
#2006-11-09|1112.74
#2006-11-10|1104.01
#2006-11-13|1080.93
#2006-11-14|1078.01
#2006-11-15|1076.51
#2006-11-16|1067.95
#2006-11-17|1058.33
#2006-11-20|1066.45
#2006-11-21|1077.11
#2006-11-22|1096.28
#2006-11-23| .
#2006-11-24|1105.00
#2006-11-27|1099.15
#2006-11-28|1096.49
#2006-11-29|1117.50
#2006-11-30|1134.90
#2006-12-01|1135.77
#2006-12-04|1148.64
#2006-12-05|1157.86
#2006-12-06|1160.80
#2006-12-07|1159.76
#2006-12-08|1150.46
#2006-12-11|1149.08
#2006-12-12|1137.15
#2006-12-13|1142.58
#2006-12-14|1153.38
#2006-12-15|1150.33
#2006-12-18|1137.27
#2006-12-19|1138.15
#2006-12-20|1137.90
#2006-12-21|1120.75
#2006-12-22|1116.60
#2006-12-25| .
#2006-12-26|1121.58
#2006-12-27|1135.62
#2006-12-28|1145.66
#2006-12-29|1142.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1123.35
#2007-01-04|1090.84
#2007-01-05|1070.76
#2007-01-08|1076.21
#2007-01-09|1081.87
#2007-01-10|1075.34
#2007-01-11|1096.00
#2007-01-12|1106.93
#2007-01-15| .
#2007-01-16|1098.19
#2007-01-17|1096.19
#2007-01-18|1093.98
#2007-01-19|1106.89
#2007-01-22|1111.09
#2007-01-23|1135.53
#2007-01-24|1152.30
#2007-01-25|1148.47
#2007-01-26|1140.83
#2007-01-29|1139.20
#2007-01-30|1147.98
#2007-01-31|1154.32
#2007-02-01|1175.29
#2007-02-02|1167.27
#2007-02-05|1162.06
#2007-02-06|1172.44
#2007-02-07|1186.67
#2007-02-08|1178.35
#2007-02-09|1178.28
#2007-02-12|1175.72
#2007-02-13|1199.14
#2007-02-14|1221.29
#2007-02-15|1229.90
#2007-02-16|1225.59
#2007-02-19| .
#2007-02-20|1236.45
#2007-02-21|1239.81
#2007-02-22|1248.78
#2007-02-23|1261.54
#2007-02-26|1281.30
#2007-02-27|1230.99
#2007-02-28|1206.10
#2007-03-01|1198.48
#2007-03-02|1188.94
#2007-03-05|1152.44
#2007-03-06|1185.01
#2007-03-07|1191.61
#2007-03-08|1206.35
#2007-03-09|1204.56
#2007-03-12|1214.40
#2007-03-13|1193.54
#2007-03-14|1173.16
#2007-03-15|1205.78
#2007-03-16|1203.51
#2007-03-19|1223.15
#2007-03-20|1230.29
#2007-03-21|1244.38
#2007-03-22|1261.70
#2007-03-23|1264.31
#2007-03-26|1272.99
#2007-03-27|1270.43
#2007-03-28|1259.27
#2007-03-29|1267.27
#2007-03-30|1268.05
#2007-04-02|1266.78
#2007-04-03|1289.70
#2007-04-04|1304.14
#2007-04-05|1303.01
#2007-04-06| .
#2007-04-09|1302.40
#2007-04-10|1320.25
#2007-04-11|1315.89
#2007-04-12|1319.30
#2007-04-13|1321.14
#2007-04-16|1341.46
#2007-04-17|1338.78
#2007-04-18|1331.58
#2007-04-19|1312.03
#2007-04-20|1325.02
#2007-04-23|1326.86
#2007-04-24|1315.06
#2007-04-25|1327.01
#2007-04-26|1320.79
#2007-04-27|1314.87
#2007-04-30|1308.68
#2007-05-01|1299.30
#2007-05-02|1321.91
#2007-05-03|1330.39
#2007-05-04|1357.62
#2007-05-07|1383.82
#2007-05-08|1372.16
#2007-05-09|1409.60
#2007-05-10|1380.76
#2007-05-11|1393.02
#2007-05-14|1382.17
#2007-05-15|1379.65
#2007-05-16|1374.52
#2007-05-17|1368.43
#2007-05-18|1371.52
#2007-05-21|1386.01
#2007-05-22|1382.70
#2007-05-23|1393.63
#2007-05-24|1368.19
#2007-05-25|1378.45
#2007-05-28| .
#2007-05-29|1389.24
#2007-05-30|1391.10
#2007-05-31|1417.37
#2007-06-01|1442.81
#2007-06-04|1454.34
#2007-06-05|1451.90
#2007-06-06|1433.79
#2007-06-07|1413.75
#2007-06-08|1408.70
#2007-06-11|1412.70
#2007-06-12|1402.84
#2007-06-13|1419.65
#2007-06-14|1444.39
#2007-06-15|1469.32
#2007-06-18|1471.02
#2007-06-19|1475.70
#2007-06-20|1465.92
#2007-06-21|1472.15
#2007-06-22|1465.78
#2007-06-25|1449.35
#2007-06-26|1431.10
#2007-06-27|1415.91
#2007-06-28|1434.81
#2007-06-29|1449.66
#2007-07-02|1476.79
#2007-07-03|1487.48
#2007-07-04| .
#2007-07-05|1505.07
#2007-07-06|1527.39
#2007-07-09|1551.34
#2007-07-10|1534.54
#2007-07-11|1540.84
#2007-07-12|1570.57
#2007-07-13|1577.72
#2007-07-16|1559.33
#2007-07-17|1553.03
#2007-07-18|1551.15
#2007-07-19|1576.94
#2007-07-20|1580.31
#2007-07-23|1586.64
#2007-07-24|1558.29
#2007-07-25|1528.54
#2007-07-26|1470.20
#2007-07-27|1427.05
#2007-07-30|1455.16
#2007-07-31|1471.20
#2007-08-01|1431.41
#2007-08-02|1433.26
#2007-08-03|1418.19
#2007-08-06|1400.74
#2007-08-07|1402.19
#2007-08-08|1430.32
#2007-08-09|1390.50
#2007-08-10|1342.67
#2007-08-13|1370.01
#2007-08-14|1344.99
#2007-08-15|1299.05
#2007-08-16|1233.65
#2007-08-17|1242.74
#2007-08-20|1284.20
#2007-08-21|1303.42
#2007-08-22|1342.36
#2007-08-23|1365.47
#2007-08-24|1380.79
#2007-08-27|1385.00
#2007-08-28|1355.64
#2007-08-29|1365.09
#2007-08-30|1374.99
#2007-08-31|1406.49
#2007-09-03| .
#2007-09-04|1422.79
#2007-09-05|1411.09
#2007-09-06|1450.10
#2007-09-07|1431.59
#2007-09-10|1401.79
#2007-09-11|1433.57
#2007-09-12|1435.20
#2007-09-13|1452.79
#2007-09-14|1461.95
#2007-09-17|1447.70
#2007-09-18|1473.95
#2007-09-19|1538.78
#2007-09-20|1570.73
#2007-09-21|1584.86
#2007-09-24|1616.39
#2007-09-25|1606.39
#2007-09-26|1601.79
#2007-09-27|1626.81
#2007-09-28|1641.74
#2007-10-01|1668.24
#2007-10-02|1650.99
#2007-10-03|1642.05
#2007-10-04|1622.16
#2007-10-05|1654.41
#2007-10-08|1641.85
#2007-10-09|1659.73
#2007-10-10|1684.83
#2007-10-11|1709.37
#2007-10-12|1707.38
#2007-10-15|1700.83
#2007-10-16|1666.97
#2007-10-17|1665.75
#2007-10-18|1685.92
#2007-10-19|1656.77
#2007-10-22|1600.91
#2007-10-23|1644.99
#2007-10-24|1637.09
#2007-10-25|1653.20
#2007-10-26|1702.09
#2007-10-29|1742.66
#2007-10-30|1703.71
#2007-10-31|1721.36
#2007-11-01|1685.33
#2007-11-02|1674.18
#2007-11-05|1639.80
#2007-11-06|1681.06
#2007-11-07|1677.48
#2007-11-08|1700.23
#2007-11-09|1682.79
#2007-11-12|1601.72
#2007-11-13|1606.88
#2007-11-14|1637.36
#2007-11-15|1591.50
#2007-11-16|1579.54
#2007-11-19|1526.83
#2007-11-20|1554.24
#2007-11-21|1509.66
#2007-11-22| .
#2007-11-23|1545.58
#2007-11-26|1553.09
#2007-11-27|1535.56
#2007-11-28|1570.79
#2007-11-29|1604.19
#2007-11-30|1625.53
#2007-12-03|1610.59
#2007-12-04|1585.80
#2007-12-05|1598.52
#2007-12-06|1610.54
#2007-12-07|1648.99
#2007-12-10|1662.45
#2007-12-11|1641.33
#2007-12-12|1645.21
#2007-12-13|1594.08
#2007-12-14|1553.51
#2007-12-17|1492.30
#2007-12-18|1499.41
#2007-12-19|1499.06
#2007-12-20|1499.11
#2007-12-21|1545.85
#2007-12-24|1564.12
#2007-12-25| .
#2007-12-26|1580.23
#2007-12-27|1585.75
#2007-12-28|1598.19
#2007-12-31|1586.90
#2008-01-01| .
#2008-01-02|1594.88
#2008-01-03|1610.42
#2008-01-04|1572.77
#2008-01-07|1525.26
#2008-01-08|1539.83
#2008-01-09|1527.82
#2008-01-10|1530.00
#2008-01-11|1533.03
#2008-01-14|1561.18
#2008-01-15|1521.52
#2008-01-16|1451.28
#2008-01-17|1415.38
#2008-01-18|1420.96
#2008-01-21| .
#2008-01-22|1348.90
#2008-01-23|1354.16
#2008-01-24|1434.84
#2008-01-25|1475.96
#2008-01-28|1471.42
#2008-01-29|1485.32
#2008-01-30|1491.30
#2008-01-31|1510.27
#2008-02-01|1571.88
#2008-02-04|1574.96
#2008-02-05|1525.13
#2008-02-06|1500.81
#2008-02-07|1485.48
#2008-02-08|1505.34
#2008-02-11|1506.19
#2008-02-12|1532.73
#2008-02-13|1536.70
#2008-02-14|1562.99
#2008-02-15|1558.58
#2008-02-18| .
#2008-02-19|1612.93
#2008-02-20|1603.77
#2008-02-21|1633.80
#2008-02-22|1636.94
#2008-02-25|1657.29
#2008-02-26|1668.83
#2008-02-27|1702.21
#2008-02-28|1707.20
#2008-02-29|1672.75
#2008-03-03|1667.60
#2008-03-04|1651.91
#2008-03-05|1689.04
#2008-03-06|1695.15
#2008-03-07|1644.15
#2008-03-10|1567.06
#2008-03-11|1582.59
#2008-03-12|1622.97
#2008-03-13|1640.84
#2008-03-14|1656.64
#2008-03-17|1583.48
#2008-03-18|1593.35
#2008-03-19|1535.40
#2008-03-20|1457.69
#2008-03-21| .
#2008-03-24|1469.05
#2008-03-25|1529.43
#2008-03-26|1559.33
#2008-03-27|1565.97
#2008-03-28|1566.20
#2008-03-31|1556.38
#2008-04-01|1550.50
#2008-04-02|1581.47
#2008-04-03|1613.50
#2008-04-04|1652.13
#2008-04-07|1683.88
#2008-04-08|1682.41
#2008-04-09|1696.63
#2008-04-10|1695.67
#2008-04-11|1676.69
#2008-04-14|1659.85
#2008-04-15|1682.48
#2008-04-16|1759.86
#2008-04-17|1752.94
#2008-04-18|1736.26
#2008-04-21|1766.43
#2008-04-22|1765.41
#2008-04-23|1774.70
#2008-04-24|1728.76
#2008-04-25|1750.25
#2008-04-28|1745.92
#2008-04-29|1700.30
#2008-04-30|1696.15
#2008-05-01|1681.57
#2008-05-02|1723.33
#2008-05-05|1751.53
#2008-05-06|1789.81
#2008-05-07|1786.02
#2008-05-08|1819.41
#2008-05-09|1799.57
#2008-05-12|1813.24
#2008-05-13|1817.93
#2008-05-14|1845.91
#2008-05-15|1884.46
#2008-05-16|1920.02
#2008-05-19|1947.01
#2008-05-20|1920.59
#2008-05-21|1902.33
#2008-05-22|1906.86
#2008-05-23|1867.80
#2008-05-26| .
#2008-05-27|1839.99
#2008-05-28|1847.35
#2008-05-29|1834.25
#2008-05-30|1819.99
#2008-06-02|1841.17
#2008-06-03|1830.47
#2008-06-04|1800.93
#2008-06-05|1807.22
#2008-06-06|1830.57
#2008-06-09|1832.64
#2008-06-10|1773.28
#2008-06-11|1754.62
#2008-06-12|1725.23
#2008-06-13|1754.73
#2008-06-16|1779.51
#2008-06-17|1801.72
#2008-06-18|1810.63
#2008-06-19|1817.77
#2008-06-20|1800.10
#2008-06-23|1808.78
#2008-06-24|1812.95
#2008-06-25|1776.40
#2008-06-26|1781.51
#2008-06-27|1803.79
#2008-06-30|1828.74
#2008-07-01|1789.48
#2008-07-02|1707.24
#2008-07-03|1663.40
#2008-07-04| .
#2008-07-07|1662.46
#2008-07-08|1615.08
#2008-07-09|1645.93
#2008-07-10|1664.43
#2008-07-11|1688.98
#2008-07-14|1706.76
#2008-07-15|1666.11
#2008-07-16|1630.18
#2008-07-17|1607.29
#2008-07-18|1580.75
#2008-07-21|1623.57
#2008-07-22|1605.76
#2008-07-23|1572.47
#2008-07-24|1518.71
#2008-07-25|1524.47
#2008-07-28|1553.39
#2008-07-29|1559.67
#2008-07-30|1610.05
#2008-07-31|1602.64
#2008-08-01|1542.51
#2008-08-04|1481.79
#2008-08-05|1427.98
#2008-08-06|1464.92
#2008-08-07|1452.15
#2008-08-08|1409.08
#2008-08-11|1377.13
#2008-08-12|1366.49
#2008-08-13|1386.37
#2008-08-14|1409.01
#2008-08-15|1362.10
#2008-08-18|1375.26
#2008-08-19|1363.99
#2008-08-20|1414.45
#2008-08-21|1460.75
#2008-08-22|1447.84
#2008-08-25|1432.85
#2008-08-26|1426.95
#2008-08-27|1450.76
#2008-08-28|1461.65
#2008-08-29|1460.39
#2008-09-01| .
#2008-09-02|1354.85
#2008-09-03|1308.48
#2008-09-04|1260.36
#2008-09-05|1228.92
#2008-09-08|1236.80
#2008-09-09|1155.72
#2008-09-10|1154.25
#2008-09-11|1150.20
#2008-09-12|1234.74
#2008-09-15|1177.05
#2008-09-16|1147.14
#2008-09-17|1117.15
#2008-09-18|1118.80
#2008-09-19|1226.00
#2008-09-22|1275.20
#2008-09-23|1229.96
#2008-09-24|1214.05
#2008-09-25|1196.52
#2008-09-26|1152.80
#2008-09-29|1051.39
#2008-09-30|1030.03
#2008-10-01|1024.98
#2008-10-02| 929.03
#2008-10-03| 945.28
#2008-10-06| 846.59
#2008-10-07| 847.54
#2008-10-08| 805.46
#2008-10-09| 805.43
#2008-10-10| 716.15
#2008-10-13| 801.41
#2008-10-14| 827.80
#2008-10-15| 728.59
#2008-10-16| 660.16
#2008-10-17| 680.23
#2008-10-20| 735.66
#2008-10-21| 727.68
#2008-10-22| 649.11
#2008-10-23| 608.88
#2008-10-24| 589.39
#2008-10-27| 549.24
#2008-10-28| 588.61
#2008-10-29| 662.91
#2008-10-30| 703.59
#2008-10-31| 699.87
#2008-11-03| 719.30
#2008-11-04| 775.46
#2008-11-05| 766.68
#2008-11-06| 676.78
#2008-11-07| 677.18
#2008-11-10| 723.15
#2008-11-11| 668.25
#2008-11-12| 623.25
#2008-11-13| 624.76
#2008-11-14| 621.54
#2008-11-17| 598.01
#2008-11-18| 587.36
#2008-11-19| 550.42
#2008-11-20| 498.12
#2008-11-21| 545.89
#2008-11-24| 610.19
#2008-11-25| 620.72
#2008-11-26| 640.57
#2008-11-27| .
#2008-11-28| 670.07
#2008-12-01| 602.50
#2008-12-02| 595.29
#2008-12-03| 585.85
#2008-12-04| 572.59
#2008-12-05| 550.71
#2008-12-08| 614.87
#2008-12-09| 627.05
#2008-12-10| 676.52
#2008-12-11| 674.07
#2008-12-12| 662.84
#2008-12-15| 692.76
#2008-12-16| 702.53
#2008-12-17| 732.34
#2008-12-18| 709.60
#2008-12-19| 686.36
#2008-12-22| 662.04
#2008-12-23| 665.34
#2008-12-24| 661.49
#2008-12-25| .
#2008-12-26| 665.72
#2008-12-29| 691.04
#2008-12-30| 697.35
#2008-12-31| 704.98
#2009-01-01| .
#2009-01-02| 740.25
#2009-01-05| 744.80
#2009-01-06| 769.73
#2009-01-07| 750.00
#2009-01-08| 741.23
#2009-01-09| 729.54
#2009-01-12| 692.84
#2009-01-13| 679.40
#2009-01-14| 648.03
#2009-01-15| 639.56
#2009-01-16| 669.98
#2009-01-19| .
#2009-01-20| 641.62
#2009-01-21| 646.85
#2009-01-22| 641.85
#2009-01-23| 642.64
#2009-01-26| 659.33
#2009-01-27| 676.67
#2009-01-28| 690.36
#2009-01-29| 683.95
#2009-01-30| 655.53
#2009-02-02| 644.09
#2009-02-03| 657.00
#2009-02-04| 688.06
#2009-02-05| 708.27
#2009-02-06| 733.35
#2009-02-09| 743.48
#2009-02-10| 716.12
#2009-02-11| 713.78
#2009-02-12| 708.82
#2009-02-13| 715.79
#2009-02-16| .
#2009-02-17| 677.49
#2009-02-18| 670.72
#2009-02-19| 669.19
#2009-02-20| 655.36
#2009-02-23| 639.99
#2009-02-24| 625.31
#2009-02-25| 619.47
#2009-02-26| 628.69
#2009-02-27| 619.59
#2009-03-02| 575.84
#2009-03-03| 576.93
#2009-03-04| 604.38
#2009-03-05| 602.87
#2009-03-06| 601.15
#2009-03-09| 593.19
#2009-03-10| 612.23
#2009-03-11| 635.27
#2009-03-12| 632.46
#2009-03-13| 650.37
#2009-03-16| 653.03
#2009-03-17| 643.96
#2009-03-18| 651.17
#2009-03-19| 706.33
#2009-03-20| 707.20
#2009-03-23| 739.88
#2009-03-24| 739.33
#2009-03-25| 739.39
#2009-03-26| 754.73
#2009-03-27| 742.40
#2009-03-30| 701.80
#2009-03-31| 713.03
#2009-04-01| 727.98
#2009-04-02| 767.63
#2009-04-03| 762.07
#2009-04-06| 739.57
#2009-04-07| 721.63
#2009-04-08| 717.04
#2009-04-09| 742.55
#2009-04-10| .
#2009-04-13| 755.95
#2009-04-14| 770.90
#2009-04-15| 765.49
#2009-04-16| 762.35
#2009-04-17| 762.24
#2009-04-20| 736.47
#2009-04-21| 730.73
#2009-04-22| 743.18
#2009-04-23| 756.77
#2009-04-24| 786.34
#2009-04-27| 775.82
#2009-04-28| 747.43
#2009-04-29| 770.17
#2009-04-30| 786.37
#2009-05-01| 795.73
#2009-05-04| 833.95
#2009-05-05| 846.30
#2009-05-06| 860.55
#2009-05-07| 872.07
#2009-05-08| 888.70
#2009-05-11| 881.31
#2009-05-12| 872.77
#2009-05-13| 832.41
#2009-05-14| 818.52
#2009-05-15| 829.54
#2009-05-18| 836.78
#2009-05-19| 872.86
#2009-05-20| 903.35
#2009-05-21| 883.75
#2009-05-22| 895.01
#2009-05-25| .
#2009-05-26| 904.80
#2009-05-27| 909.49
#2009-05-28| 917.91
#2009-05-29| 947.48
#2009-06-01| 989.68
#2009-06-02|1010.43
#2009-06-03| 972.95
#2009-06-04| 957.66
#2009-06-05| 978.83
#2009-06-08| 957.89
#2009-06-09| 964.65
#2009-06-10| 991.18
#2009-06-11|1014.19
#2009-06-12| 992.30
#2009-06-15| 946.23
#2009-06-16| 939.12
#2009-06-17| 904.36
#2009-06-18| 896.51
#2009-06-19| 912.16
#2009-06-22| 871.68
#2009-06-23| 869.19
#2009-06-24| 901.30
#2009-06-25| 908.71
#2009-06-26| 914.66
#2009-06-29| 913.53
#2009-06-30| 907.51
#2009-07-01| 916.53
#2009-07-02| 895.49
#2009-07-03| .
#2009-07-06| 848.15
#2009-07-07| 847.85
#2009-07-08| 827.19
#2009-07-09| 839.43
#2009-07-10| 833.15
#2009-07-13| 837.91
#2009-07-14| 868.83
#2009-07-15| 907.38
#2009-07-16| 921.68
#2009-07-17| 930.55
#2009-07-20| 960.65
#2009-07-21| 972.95
#2009-07-22| 973.15
#2009-07-23| 998.27
#2009-07-24|1000.96
#2009-07-27|1012.07
#2009-07-28| 992.72
#2009-07-29| 966.81
#2009-07-30| 999.28
#2009-07-31|1019.52
#2009-08-03|1059.75
#2009-08-04|1064.43
#2009-08-05|1054.36
#2009-08-06|1051.22
#2009-08-07|1037.87
#2009-08-10|1019.35
#2009-08-11|1000.47
#2009-08-12|1008.51
#2009-08-13|1042.69
#2009-08-14|1027.69
#2009-08-17| 975.68
#2009-08-18| 990.33
#2009-08-19| 993.95
#2009-08-20|1008.57
#2009-08-21|1024.64
#2009-08-24|1047.61
#2009-08-25|1039.37
#2009-08-26|1019.70
#2009-08-27|1013.91
#2009-08-28|1038.02
#2009-08-31|1018.87
#2009-09-01|1002.70
#2009-09-02|1006.44
#2009-09-03|1031.60
#2009-09-04|1042.51
#2009-09-07| .
#2009-09-08|1087.79
#2009-09-09|1083.82
#2009-09-10|1096.52
#2009-09-11|1115.68
#2009-09-14|1104.74
#2009-09-15|1117.45
#2009-09-16|1148.15
#2009-09-17|1152.80
#2009-09-18|1127.23
#2009-09-21|1105.05
#2009-09-22|1132.04
#2009-09-23|1123.32
#2009-09-24|1091.66
#2009-09-25|1076.86
#2009-09-28|1081.76
#2009-09-29|1088.58
#2009-09-30|1092.49
#2009-10-01|1057.34
#2009-10-02|1034.38
#2009-10-05|1054.52
#2009-10-06|1102.42
#2009-10-07|1117.48
#2009-10-08|1151.07
#2009-10-09|1147.41
#2009-10-12|1153.30
#2009-10-13|1159.96
#2009-10-14|1190.18
#2009-10-15|1192.98
#2009-10-16|1184.45
#2009-10-19|1201.76
#2009-10-20|1198.62
#2009-10-21|1203.65
#2009-10-22|1191.69
#2009-10-23|1190.93
#2009-10-26|1166.25
#2009-10-27|1134.95
#2009-10-28|1082.23
#2009-10-29|1115.90
#2009-10-30|1089.20
#2009-11-02|1094.66
#2009-11-03|1104.44
#2009-11-04|1132.57
#2009-11-05|1137.77
#2009-11-06|1153.37
#2009-11-09|1196.30
#2009-11-10|1196.66
#2009-11-11|1211.34
#2009-11-12|1198.79
#2009-11-13|1207.52
#2009-11-16|1252.78
#2009-11-17|1246.65
#2009-11-18|1255.26
#2009-11-19|1227.99
#2009-11-20|1215.38
#2009-11-23|1245.84
#2009-11-24|1229.66
#2009-11-25|1255.89
#2009-11-26| .
#2009-11-27|1212.55
#2009-11-30|1221.45
#2009-12-01|1265.99
#2009-12-02|1290.40
#2009-12-03|1273.91
#2009-12-04|1235.47
#2009-12-07|1225.83
#2009-12-08|1199.75
#2009-12-09|1207.32
#2009-12-10|1207.46
#2009-12-11|1211.50
#2009-12-14|1227.68
#2009-12-15|1222.81
#2009-12-16|1233.67
#2009-12-17|1200.27
#2009-12-18|1195.00
#2009-12-21|1210.35
#2009-12-22|1213.04
#2009-12-23|1238.17
#2009-12-24|1251.52
#2009-12-25| .
#2009-12-28|1257.52
#2009-12-29|1262.94
#2009-12-30|1253.31
#2009-12-31|1259.47
#2010-01-01| .
#2010-01-04|1297.23
#2010-01-05|1310.01
#2010-01-06|1334.30
#2010-01-07|1330.07
#2010-01-08|1343.08
#2010-01-11|1357.72
#2010-01-12|1326.24
#2010-01-13|1321.90
#2010-01-14|1334.26
#2010-01-15|1311.81
#2010-01-18| .
#2010-01-19|1323.51
#2010-01-20|1280.73
#2010-01-21|1230.69
#2010-01-22|1216.24
#2010-01-25|1207.09
#2010-01-26|1194.22
#2010-01-27|1170.67
#2010-01-28|1155.75
#2010-01-29|1131.11
#2010-02-01|1155.18
#2010-02-02|1183.64
#2010-02-03|1175.33
#2010-02-04|1119.43
#2010-02-05|1110.22
#2010-02-08|1109.24
#2010-02-09|1133.77
#2010-02-10|1124.00
#2010-02-11|1155.47
#2010-02-12|1155.97
#2010-02-15| .
#2010-02-16|1189.91
#2010-02-17|1200.24
#2010-02-18|1210.44
#2010-02-19|1197.59
#2010-02-22|1210.88
#2010-02-23|1185.39
#2010-02-24|1175.95
#2010-02-25|1159.78
#2010-02-26|1181.34
#2010-03-01|1199.19
#2010-03-02|1222.85
#2010-03-03|1251.94
#2010-03-04|1242.36
#2010-03-05|1272.29
#2010-03-08|1279.39
#2010-03-09|1271.96
#2010-03-10|1277.99
#2010-03-11|1271.12
#2010-03-12|1282.17
#2010-03-15|1260.57
#2010-03-16|1283.08
#2010-03-17|1302.74
#2010-03-18|1288.09
#2010-03-19|1267.54
#2010-03-22|1268.39
#2010-03-23|1285.59
#2010-03-24|1271.32
#2010-03-25|1268.24
#2010-03-26|1271.90
#2010-03-29|1297.18
#2010-03-30|1302.39
#2010-03-31|1302.87
#2010-04-01|1335.58
#2010-04-02| .
#2010-04-05|1344.02
#2010-04-06|1355.94
#2010-04-07|1353.54
#2010-04-08|1340.40
#2010-04-09|1357.11
#2010-04-12|1356.48
#2010-04-13|1337.12
#2010-04-14|1357.36
#2010-04-15|1352.32
#2010-04-16|1313.91
#2010-04-19|1294.43
#2010-04-20|1303.98
#2010-04-21|1296.36
#2010-04-22|1288.09
#2010-04-23|1296.79
#2010-04-26|1313.36
#2010-04-27|1280.79
#2010-04-28|1269.94
#2010-04-29|1275.02
#2010-04-30|1260.46
#2010-05-03|1239.18
#2010-05-04|1186.67
#2010-05-05|1183.67
#2010-05-06|1162.81
#2010-05-07|1137.31
#2010-05-10|1210.83
#2010-05-11|1195.11
#2010-05-12|1206.56
#2010-05-13|1213.21
#2010-05-14|1177.89
#2010-05-17|1140.20
#2010-05-18|1142.92
#2010-05-19|1093.27
#2010-05-20|1049.14
#2010-05-21|1071.58
#2010-05-24|1076.19
#2010-05-25|1054.72
#2010-05-26|1089.28
#2010-05-27|1135.22
#2010-05-28|1130.61
#2010-05-31| .
#2010-06-01|1115.50
#2010-06-02|1114.34
#2010-06-03|1120.52
#2010-06-04|1083.19
#2010-06-07|1056.20
#2010-06-08|1066.65
#2010-06-09|1082.96
#2010-06-10|1115.37
#2010-06-11|1122.06
#2010-06-14|1143.45
#2010-06-15|1153.86
#2010-06-16|1165.12
#2010-06-17|1160.44
#2010-06-18|1172.01
#2010-06-21|1200.17
#2010-06-22|1180.01
#2010-06-23|1166.25
#2010-06-24|1152.49
#2010-06-25|1149.56
#2010-06-28|1151.94
#2010-06-29|1099.78
#2010-06-30|1081.65
#2010-07-01|1065.39
#2010-07-02|1063.44
#2010-07-05| .
#2010-07-06|1079.95
#2010-07-07|1096.98
#2010-07-08|1113.24
#2010-07-09|1133.66
#2010-07-12|1122.57
#2010-07-13|1130.37
#2010-07-14|1135.94
#2010-07-15|1125.28
#2010-07-16|1103.61
#2010-07-19|1094.87
#2010-07-20|1119.79
#2010-07-21|1135.19
#2010-07-22|1160.72
#2010-07-23|1178.26
#2010-07-26|1185.21
#2010-07-27|1173.26
#2010-07-28|1176.31
#2010-07-29|1178.95
#2010-07-30|1176.08
#2010-08-02|1213.36
#2010-08-03|1218.51
#2010-08-04|1222.10
#2010-08-05|1223.84
#2010-08-06|1231.67
#2010-08-09|1237.04
#2010-08-10|1210.03
#2010-08-11|1168.19
#2010-08-12|1165.25
#2010-08-13|1168.08
#2010-08-16|1176.59
#2010-08-17|1197.24
#2010-08-18|1192.82
#2010-08-19|1179.59
#2010-08-20|1159.99
#2010-08-23|1158.69
#2010-08-24|1131.27
#2010-08-25|1122.26
#2010-08-26|1141.24
#2010-08-27|1152.72
#2010-08-30|1157.60
#2010-08-31|1158.35
#2010-09-01|1199.35
#2010-09-02|1208.87
#2010-09-03|1220.21
#2010-09-06| .
#2010-09-07|1216.26
#2010-09-08|1224.29
#2010-09-09|1229.87
#2010-09-10|1230.32
#2010-09-13|1254.43
#2010-09-14|1266.32
#2010-09-15|1265.28
#2010-09-16|1263.53
#2010-09-17|1263.92
#2010-09-20|1275.74
#2010-09-21|1269.70
#2010-09-22|1288.82
#2010-09-23|1283.71
#2010-09-24|1297.78
#2010-09-27|1301.43
#2010-09-28|1313.54
#2010-09-29|1316.22
#2010-09-30|1305.46
#2010-10-01|1322.73
#2010-10-04|1309.30
#2010-10-05|1336.86
#2010-10-06|1369.71
#2010-10-07|1359.45
#2010-10-08|1377.65
#2010-10-11|1380.20
#2010-10-12|1363.68
#2010-10-13|1400.75
#2010-10-14|1417.67
#2010-10-15|1405.09
#2010-10-18|1392.30
#2010-10-19|1344.49
#2010-10-20|1370.96
#2010-10-21|1370.21
#2010-10-22|1365.41
#2010-10-25|1394.23
#2010-10-26|1385.81
#2010-10-27|1352.04
#2010-10-28|1374.88
#2010-10-29|1378.50
#2010-11-01|1391.72
#2010-11-02|1406.27
#2010-11-03|1404.92
#2010-11-04|1470.64
#2010-11-05|1493.71
#2010-11-08|1499.46
#2010-11-09|1497.76
#2010-11-10|1477.79
#2010-11-11|1500.95
#2010-11-12|1470.04
#2010-11-15|1462.60
#2010-11-16|1413.42
#2010-11-17|1413.21
#2010-11-18|1442.65
#2010-11-19|1441.46
#2010-11-22|1442.40
#2010-11-23|1412.66
#2010-11-24|1427.66
#2010-11-25| .
#2010-11-26|1412.24
#2010-11-29|1396.92
#2010-11-30|1401.44
#2010-12-01|1437.16
#2010-12-02|1478.29
#2010-12-03|1502.69
#2010-12-06|1518.06
#2010-12-07|1526.06
#2010-12-08|1494.31
#2010-12-09|1504.24
#2010-12-10|1514.82
#2010-12-13|1538.39
#2010-12-14|1537.14
#2010-12-15|1519.71
#2010-12-16|1509.71
#2010-12-17|1512.22
#2010-12-20|1516.36
#2010-12-21|1542.08
#2010-12-22|1544.27
#2010-12-23|1547.96
#2010-12-24| .
#2010-12-27|1546.32
#2010-12-28|1553.41
#2010-12-29|1564.79
#2010-12-30|1566.85
#2010-12-31|1573.09
#2011-01-03|1572.90
#2011-01-04|1561.91
#2011-01-05|1541.92
#2011-01-06|1527.07
#2011-01-07|1523.15
#2011-01-10|1513.79
#2011-01-11|1534.89
#2011-01-12|1560.46
#2011-01-13|1555.64
#2011-01-14|1532.57
#2011-01-17| .
#2011-01-18|1547.02
#2011-01-19|1532.59
#2011-01-20|1485.24
#2011-01-21|1483.51
#2011-01-24|1499.61
#2011-01-25|1486.49
#2011-01-26|1521.77
#2011-01-27|1510.27
#2011-01-28|1489.62
#2011-01-31|1498.22
#2011-02-01|1538.99
#2011-02-02|1554.82
#2011-02-03|1563.71
#2011-02-04|1566.71
#2011-02-07|1577.32
#2011-02-08|1595.49
#2011-02-09|1567.25
#2011-02-10|1557.81
#2011-02-11|1558.56
#2011-02-14|1584.55
#2011-02-15|1579.15
#2011-02-16|1576.67
#2011-02-17|1582.25
#2011-02-18|1571.92
#2011-02-21| .
#2011-02-22|1540.64
#2011-02-23|1529.66
#2011-02-24|1521.01
#2011-02-25|1546.76
#2011-02-28|1565.63
#2011-03-01|1566.06
#2011-03-02|1564.49
#2011-03-03|1578.97
#2011-03-04|1583.21
#2011-03-07|1561.87
#2011-03-08|1547.13
#2011-03-09|1526.33
#2011-03-10|1471.54
#2011-03-11|1481.09
#2011-03-14|1475.04
#2011-03-15|1439.05
#2011-03-16|1428.22
#2011-03-17|1456.66
#2011-03-18|1479.82
#2011-03-21|1503.35
#2011-03-22|1508.77
#2011-03-23|1530.69
#2011-03-24|1546.60
#2011-03-25|1548.43
#2011-03-28|1535.51
#2011-03-29|1544.41
#2011-03-30|1572.00
#2011-03-31|1577.55
#2011-04-01|1583.98
#2011-04-04|1601.48
#2011-04-05|1624.41
#2011-04-06|1630.90
#2011-04-07|1620.17
#2011-04-08|1645.37
#2011-04-11|1641.85
#2011-04-12|1592.77
#2011-04-13|1591.75
#2011-04-14|1588.82
#2011-04-15|1583.61
#2011-04-18|1550.09
#2011-04-19|1566.93
#2011-04-20|1607.66
#2011-04-21|1631.77
#2011-04-22| .
#2011-04-25|1615.20
#2011-04-26|1613.86
#2011-04-27|1604.92
#2011-04-28|1615.83
#2011-04-29|1618.57
#2011-05-02|1615.11
#2011-05-03|1578.24
#2011-05-04|1551.25
#2011-05-05|1517.59
#2011-05-06|1529.28
#2011-05-09|1530.85
#2011-05-10|1541.68
#2011-05-11|1517.96
#2011-05-12|1484.27
#2011-05-13|1474.29
#2011-05-16|1474.94
#2011-05-17|1469.39
#2011-05-18|1489.04
#2011-05-19|1491.16
#2011-05-20|1482.67
#2011-05-23|1451.37
#2011-05-24|1469.44
#2011-05-25|1478.19
#2011-05-26|1494.26
#2011-05-27|1521.52
#2011-05-30| .
#2011-05-31|1530.70
#2011-06-01|1515.63
#2011-06-02|1487.35
#2011-06-03|1478.19
#2011-06-06|1467.74
#2011-06-07|1471.79
#2011-06-08|1444.59
#2011-06-09|1457.33
#2011-06-10|1433.07
#2011-06-13|1424.33
#2011-06-14|1446.23
#2011-06-15|1427.13
#2011-06-16|1391.32
#2011-06-17|1397.48
#2011-06-20|1392.30
#2011-06-21|1434.21
#2011-06-22|1443.07
#2011-06-23|1414.43
#2011-06-24|1417.58
#2011-06-27|1415.48
#2011-06-28|1438.20
#2011-06-29|1475.56
#2011-06-30|1502.42
#2011-07-01|1509.85
#2011-07-04| .
#2011-07-05|1522.02
#2011-07-06|1520.65
#2011-07-07|1542.25
#2011-07-08|1529.99
#2011-07-11|1495.60
#2011-07-12|1489.76
#2011-07-13|1529.07
#2011-07-14|1514.01
#2011-07-15|1512.37
#2011-07-18|1500.00
#2011-07-19|1519.41
#2011-07-20|1534.37
#2011-07-21|1543.08
#2011-07-22|1553.12
#2011-07-25|1544.51
#2011-07-26|1551.55
#2011-07-27|1526.13
#2011-07-28|1508.81
#2011-07-29|1489.15
#2011-08-01|1484.04
#2011-08-02|1455.60
#2011-08-03|1429.65
#2011-08-04|1351.29
#2011-08-05|1304.56
#2011-08-08|1239.06
#2011-08-09|1273.85
#2011-08-10|1280.69
#2011-08-11|1309.05
#2011-08-12|1322.70
#2011-08-15|1361.05
#2011-08-16|1344.64
#2011-08-17|1360.49
#2011-08-18|1292.02
#2011-08-19|1279.46
#2011-08-22|1284.84
#2011-08-23|1291.62
#2011-08-24|1293.24
#2011-08-25|1297.27
#2011-08-26|1311.11
#2011-08-29|1337.05
#2011-08-30|1361.51
#2011-08-31|1384.42
#2011-09-01|1378.59
#2011-09-02|1357.24
#2011-09-05| .
#2011-09-06|1315.72
#2011-09-07|1355.84
#2011-09-08|1367.38
#2011-09-09|1322.11
#2011-09-12|1279.83
#2011-09-13|1292.34
#2011-09-14|1282.14
#2011-09-15|1306.27
#2011-09-16|1318.89
#2011-09-19|1279.80
#2011-09-20|1285.01
#2011-09-21|1247.40
#2011-09-22|1140.15
#2011-09-23|1116.78
#2011-09-26|1110.89
#2011-09-27|1167.12
#2011-09-28|1129.23
#2011-09-29|1114.58
#2011-09-30|1096.92
#2011-10-03|1062.07
#2011-10-04|1042.06
#2011-10-05|1094.25
#2011-10-06|1143.20
#2011-10-07|1150.43
#2011-10-10|1178.35
#2011-10-11|1186.24
#2011-10-12|1211.09
#2011-10-13|1196.57
#2011-10-14|1221.13
#2011-10-17|1201.27
#2011-10-18|1183.68
#2011-10-19|1165.13
#2011-10-20|1134.29
#2011-10-21|1168.25
#2011-10-24|1223.77
#2011-10-25|1218.34
#2011-10-26|1221.06
#2011-10-27|1304.25
#2011-10-28|1327.52
#2011-10-31|1266.03
#2011-11-01|1217.40
#2011-11-02|1243.40
#2011-11-03|1264.96
#2011-11-04|1278.04
#2011-11-07|1282.47
#2011-11-08|1290.85
#2011-11-09|1256.25
#2011-11-10|1235.55
#2011-11-11|1272.66
#2011-11-14|1255.37
#2011-11-15|1247.40
#2011-11-16|1231.55
#2011-11-17|1199.91
#2011-11-18|1181.09
#2011-11-21|1135.13
#2011-11-22|1135.37
#2011-11-23|1098.02
#2011-11-24| .
#2011-11-25|1095.32
#2011-11-28|1142.93
#2011-11-29|1152.34
#2011-11-30|1224.18
#2011-12-01|1227.45
#2011-12-02|1230.89
#2011-12-05|1243.76
#2011-12-06|1232.86
#2011-12-07|1235.89
#2011-12-08|1203.49
#2011-12-09|1206.72
#2011-12-12|1175.94
#2011-12-13|1154.33
#2011-12-14|1117.02
#2011-12-15|1110.61
#2011-12-16|1125.29
#2011-12-19|1098.66
#2011-12-20|1131.08
#2011-12-21|1137.62
#2011-12-22|1143.77
#2011-12-23|1150.81
#2011-12-26| .
#2011-12-27|1150.30
#2011-12-28|1115.42
#2011-12-29|1122.59
#2011-12-30|1136.07
#2012-01-02| .
#2012-01-03|1192.67
#2012-01-04|1197.55
#2012-01-05|1182.54
#2012-01-06|1173.61
#2012-01-09|1171.34
#2012-01-10|1202.46
#2012-01-11|1209.52
#2012-01-12|1221.95
#2012-01-13|1212.70
#2012-01-16| .
#2012-01-17|1226.68
#2012-01-18|1241.02
#2012-01-19|1249.56
#2012-01-20|1248.40
#2012-01-23|1264.89
#2012-01-24|1248.31
#2012-01-25|1271.19
#2012-01-26|1300.89
#2012-01-27|1299.34
#2012-01-30|1283.74
#2012-01-31|1281.45
#2012-02-01|1299.43
#2012-02-02|1322.75
#2012-02-03|1327.09
#2012-02-06|1324.60
#2012-02-07|1315.63
#2012-02-08|1312.80
#2012-02-09|1310.22
#2012-02-10|1276.16
#2012-02-13|1286.24
#2012-02-14|1262.05
#2012-02-15|1260.38
#2012-02-16|1263.27
#2012-02-17|1262.00
#2012-02-20| .
#2012-02-21|1296.17
#2012-02-22|1294.69
#2012-02-23|1298.90
#2012-02-24|1301.09
#2012-02-27|1293.43
#2012-02-28|1305.90
#2012-02-29|1292.09
#2012-03-01|1290.26
#2012-03-02|1274.85
#2012-03-05|1239.87
#2012-03-06|1204.28
#2012-03-07|1200.98
#2012-03-08|1223.74
#2012-03-09|1233.76
#2012-03-12|1218.02
#2012-03-13|1235.59
#2012-03-14|1214.09
#2012-03-15|1219.87
#2012-03-16|1230.29
#2012-03-19|1238.21
#2012-03-20|1215.48
#2012-03-21|1206.97
#2012-03-22|1182.30
#2012-03-23|1192.32
#2012-03-26|1201.16
#2012-03-27|1199.22
#2012-03-28|1175.17
#2012-03-29|1173.69
#2012-03-30|1187.23
#2012-04-02|1210.23
#2012-04-03|1192.89
#2012-04-04|1154.80
#2012-04-05|1155.58
#2012-04-06| .
#2012-04-09|1150.77
#2012-04-10|1134.21
#2012-04-11|1135.39
#2012-04-12|1174.19
#2012-04-13|1161.00
#2012-04-16|1150.04
#2012-04-17|1169.67
#2012-04-18|1175.83
#2012-04-19|1173.69
#2012-04-20|1174.56
#2012-04-23|1142.88
#2012-04-24|1148.29
#2012-04-25|1167.61
#2012-04-26|1171.67
#2012-04-27|1180.69
#2012-04-30|1176.20
#2012-05-01|1184.98
#2012-05-02|1169.05
#2012-05-03|1150.71
#2012-05-04|1125.21
#2012-05-07|1110.44
#2012-05-08|1081.18
#2012-05-09|1079.25
#2012-05-10|1087.68
#2012-05-11|1075.18
#2012-05-14|1048.06
#2012-05-15|1018.57
#2012-05-16|1000.95
#2012-05-17|1003.83
#2012-05-18| 984.13
#2012-05-21| 998.23
#2012-05-22|1015.02
#2012-05-23|1000.53
#2012-05-24|1005.72
#2012-05-25| 998.69
#2012-05-28| .
#2012-05-29|1022.37
#2012-05-30| 997.27
#2012-05-31| 984.00
#2012-06-01| 985.87
#2012-06-04| 982.97
#2012-06-05| 993.12
#2012-06-06|1018.62
#2012-06-07|1028.32
#2012-06-08|1012.43
#2012-06-11|1007.31
#2012-06-12|1015.00
#2012-06-13|1019.14
#2012-06-14|1016.77
#2012-06-15|1031.01
#2012-06-18|1043.13
#2012-06-19|1059.77
#2012-06-20|1063.25
#2012-06-21|1023.08
#2012-06-22|1003.27
#2012-06-25| 986.96
#2012-06-26| 981.16
#2012-06-27| 985.80
#2012-06-28| 979.98
#2012-06-29|1021.03
#2012-07-02|1026.83
#2012-07-03|1054.28
#2012-07-04| .
#2012-07-05|1052.16
#2012-07-06|1028.16
#2012-07-09|1011.44
#2012-07-10| 999.02
#2012-07-11| 992.41
#2012-07-12| 968.10
#2012-07-13| 991.28
#2012-07-16| 988.87
#2012-07-17| 981.28
#2012-07-18| 982.51
#2012-07-19|1003.38
#2012-07-20| 990.10
#2012-07-23| 957.67
#2012-07-24| 951.77
#2012-07-25| 952.15
#2012-07-26| 975.58
#2012-07-27| 994.82
#2012-07-30|1006.03
#2012-07-31|1005.11
#2012-08-01|1001.13
#2012-08-02| 986.10
#2012-08-03|1002.54
#2012-08-06|1019.76
#2012-08-07|1041.30
#2012-08-08|1046.95
#2012-08-09|1059.32
#2012-08-10|1062.49
#2012-08-13|1055.89
#2012-08-14|1049.77
#2012-08-15|1039.64
#2012-08-16|1058.06
#2012-08-17|1058.79
#2012-08-20|1056.97
#2012-08-21|1077.14
#2012-08-22|1072.79
#2012-08-23|1078.48
#2012-08-24|1063.88
#2012-08-27|1059.25
#2012-08-28|1056.81
#2012-08-29|1044.19
#2012-08-30|1019.91
#2012-08-31|1037.42
#2012-09-03| .
#2012-09-04|1030.67
#2012-09-05|1025.75
#2012-09-06|1055.34
#2012-09-07|1103.52
#2012-09-10|1106.29
#2012-09-11|1110.16
#2012-09-12|1114.34
#2012-09-13|1133.25
#2012-09-14|1188.15
#2012-09-17|1178.09
#2012-09-18|1171.22
#2012-09-19|1176.76
#2012-09-20|1156.76
#2012-09-21|1154.94
#2012-09-24|1132.03
#2012-09-25|1123.51
#2012-09-26|1103.14
#2012-09-27|1121.54
#2012-09-28|1118.49
#2012-10-01|1128.71
#2012-10-02|1124.23
#2012-10-03|1114.30
#2012-10-04|1124.05
#2012-10-05|1133.62
#2012-10-08|1127.10
#2012-10-09|1122.61
#2012-10-10|1117.81
#2012-10-11|1127.58
#2012-10-12|1119.98
#2012-10-15|1113.24
#2012-10-16|1132.09
#2012-10-17|1159.81
#2012-10-18|1168.62
#2012-10-19|1157.20
#2012-10-22|1157.43
#2012-10-23|1132.18
#2012-10-24|1128.82
#2012-10-25|1136.53
#2012-10-26|1131.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1140.80
#2012-11-01|1148.39
#2012-11-02|1135.09
#2012-11-05|1130.46
#2012-11-06|1141.36
#2012-11-07|1132.04
#2012-11-08|1125.93
#2012-11-09|1118.31
#2012-11-12|1113.78
#2012-11-13|1103.79
#2012-11-14|1077.52
#2012-11-15|1062.00
#2012-11-16|1056.88
#2012-11-19|1086.75
#2012-11-20|1086.09
#2012-11-21|1085.54
#2012-11-22| .
#2012-11-23|1104.53
#2012-11-26|1103.40
#2012-11-27|1097.38
#2012-11-28|1094.11
#2012-11-29|1111.38
#2012-11-30|1110.23
#2012-12-03|1108.07
#2012-12-04|1106.46
#2012-12-05|1102.14
#2012-12-06|1107.63
#2012-12-07|1110.17
#2012-12-10|1119.91
#2012-12-11|1129.20
#2012-12-12|1142.89
#2012-12-13|1137.29
#2012-12-14|1146.15
#2012-12-17|1155.13
#2012-12-18|1165.69
#2012-12-19|1167.41
#2012-12-20|1162.72
#2012-12-21|1152.61
#2012-12-24|1152.11
#2012-12-25|1152.62
#2012-12-26|1154.48
#2012-12-27|1161.86
#2012-12-28|1157.17
#2012-12-31|1167.45
#2013-01-01|1167.45
#2013-01-02|1208.45
#2013-01-03|1199.42
#2013-01-04|1191.13
#2013-01-07|1183.90
#2013-01-08|1175.20
#2013-01-09|1176.14
#2013-01-10|1187.43
#2013-01-11|1177.11
#2013-01-14|1173.66
#2013-01-15|1176.64
#2013-01-16|1163.26
#2013-01-17|1162.39
#2013-01-18|1164.61
#2013-01-21|1172.49
#2013-01-22|1180.26
#2013-01-23|1172.82
#2013-01-24|1168.01
#2013-01-25|1158.22
#2013-01-28|1148.53
#2013-01-29|1164.00
#2013-01-30|1160.46
#2013-01-31|1159.80
#2013-02-01|1176.95
#2013-02-04|1169.85
#2013-02-05|1163.30
#2013-02-06|1171.89
#2013-02-07|1166.64
#2013-02-08|1173.75
#2013-02-11|1160.56
#2013-02-12|1164.98
#2013-02-13|1167.88
#2013-02-14|1175.46
#2013-02-15|1160.16
#2013-02-18|1155.03
#2013-02-19|1156.61
#2013-02-20|1122.13
#2013-02-21|1097.02
#2013-02-22|1097.84
#2013-02-25|1099.89
#2013-02-26|1093.17
#2013-02-27|1099.31
#2013-02-28|1099.20
#2013-03-01|1079.93
#2013-03-04|1060.33
#2013-03-05|1071.03
#2013-03-06|1083.86
#2013-03-07|1084.57
#2013-03-08|1086.02
#2013-03-11|1086.43
#2013-03-12|1092.55
#2013-03-13|1080.84
#2013-03-14|1079.21
#2013-03-15|1087.02
#2013-03-18|1073.51
#2013-03-19|1056.80
#2013-03-20|1054.65
#2013-03-21|1058.28
#2013-03-22|1054.26
#2013-03-25|1045.50
#2013-03-26|1043.43
#2013-03-27|1047.96
#2013-03-28|1040.68
#2013-03-29|1040.16
#2013-04-01|1034.33
#2013-04-02|1020.57
#2013-04-03| 997.93
#2013-04-04| 994.65
#2013-04-05| 996.55
#2013-04-08|1001.27
#2013-04-09|1032.40
#2013-04-10|1035.37
#2013-04-11|1030.33
#2013-04-12|1006.95
#2013-04-15| 949.79
#2013-04-16| 948.45
#2013-04-17| 923.51
#2013-04-18| 918.27
#2013-04-19| 929.69
#2013-04-22| 933.27
#2013-04-23| 931.48
#2013-04-24| 959.21
#2013-04-25| 972.07
#2013-04-26| 962.35
#2013-04-29| 969.47
#2013-04-30| 972.88
#2013-05-01| 959.75
#2013-05-02| 953.17
#2013-05-03| 975.29
#2013-05-06| 978.98
#2013-05-07| 986.10
#2013-05-08|1013.69
#2013-05-09|1010.87
#2013-05-10| 998.37
#2013-05-13| 988.07
#2013-05-14| 981.38
#2013-05-15| 964.68
#2013-05-16| 962.46
#2013-05-17| 958.44
#2013-05-20| 966.89
#2013-05-21| 983.42
#2013-05-22| 988.39
#2013-05-23| 968.32
#2013-05-24| 961.04
#2013-05-27| 955.50
#2013-05-28| 954.98
#2013-05-29| 963.47
#2013-05-30| 977.62
#2013-05-31| 964.37
#2013-06-03| 967.31
#2013-06-04| 966.42
#2013-06-05| 949.87
#2013-06-06| 947.07
#2013-06-07| 938.40
#2013-06-10| 935.63
#2013-06-11| 918.78
#2013-06-12| 920.05
#2013-06-13| 925.94
#2013-06-14| 933.30
#2013-06-17| 933.47
#2013-06-18| 924.39
#2013-06-19| 924.13
#2013-06-20| 870.77
#2013-06-21| 868.57
#2013-06-24| 838.96
#2013-06-25| 841.72
#2013-06-26| 836.29
#2013-06-27| 842.54
#2013-06-28| 846.80
#2013-07-01| 857.17
#2013-07-02| 855.31
#2013-07-03| 845.04
#2013-07-04| 855.50
#2013-07-05| 835.54
#2013-07-08| 836.75
#2013-07-09| 851.29
#2013-07-10| 851.36
#2013-07-11| 890.21
#2013-07-12| 884.40
#2013-07-15| 884.80
#2013-07-16| 902.82
#2013-07-17| 910.35
#2013-07-18| 913.00
#2013-07-19| 915.16
#2013-07-22| 932.72
#2013-07-23| 951.88
#2013-07-24| 941.88
#2013-07-25| 937.94
#2013-07-26| 939.60
#2013-07-29| 936.08
#2013-07-30| 932.66
#2013-07-31| 922.89
#2013-08-01| 934.41
#2013-08-02| 936.60
#2013-08-05| 937.30
#2013-08-06| 923.06
#2013-08-07| 914.39
#2013-08-08| 947.01
#2013-08-09| 977.44
#2013-08-12| 994.37
#2013-08-13| 992.91
#2013-08-14|1005.93
#2013-08-15|1005.08
#2013-08-16|1007.76
#2013-08-19| 995.55
#2013-08-20| 992.20
#2013-08-21| 972.97
#2013-08-22| 982.08
#2013-08-23| 995.92
#2013-08-26| 998.33
#2013-08-27| 978.63
#2013-08-28| 968.23
#2013-08-29| 966.54
#2013-08-30| 959.87
#2013-09-02| 977.53
#2013-09-03| 988.82
#2013-09-04| 997.33
#2013-09-05| 993.39
#2013-09-06|1001.80
#2013-09-09|1014.72
#2013-09-10|1022.32
#2013-09-11|1031.56
#2013-09-12|1021.77
#2013-09-13|1012.85
#2013-09-16|1023.45
#2013-09-17|1022.04
#2013-09-18|1034.96
#2013-09-19|1053.03
#2013-09-20|1028.98
#2013-09-23|1024.17
#2013-09-24|1020.29
#2013-09-25|1025.09
#2013-09-26|1026.55
#2013-09-27|1019.34
#2013-09-30|1008.41
#2013-10-01|1000.52
#2013-10-02|1003.67
#2013-10-03| 996.36
#2013-10-04| 995.18
#2013-10-07| 990.61
#2013-10-08| 980.72
#2013-10-09| 976.56
#2013-10-10| 985.36
#2013-10-11| 994.81
#2013-10-14| 998.85
#2013-10-15|1013.74
#2013-10-16|1012.46
#2013-10-17|1028.40
#2013-10-18|1032.08
#2013-10-21|1040.39
#2013-10-22|1062.58
#2013-10-23|1050.99
#2013-10-24|1060.89
#2013-10-25|1059.75
#2013-10-28|1059.91
#2013-10-29|1052.75
#2013-10-30|1056.52
#2013-10-31|1040.01
#2013-11-01|1026.00
#2013-11-04|1044.33
#2013-11-05|1050.25
#2013-11-06|1057.86
#2013-11-07|1041.30
#2013-11-08|1038.74
#2013-11-11|1035.84
#2013-11-12|1026.80
#2013-11-13|1019.08
#2013-11-14|1029.03
#2013-11-15|1035.44
#2013-11-18|1035.80
#2013-11-19|1032.73
#2013-11-20|1027.28
#2013-11-21|1017.30
#2013-11-22|1010.41
#2013-11-25|1006.83
#2013-11-26| 994.33
#2013-11-27| 993.01
#2013-11-28|1005.22
#2013-11-29|1006.21
#2013-12-02| 989.01
#2013-12-03| 981.40
#2013-12-04| 984.39
#2013-12-05| 981.10
#2013-12-06| 987.62
#2013-12-09| 993.92
#2013-12-10| 997.60
#2013-12-11| 980.26
#2013-12-12| 966.51
#2013-12-13| 969.28
#2013-12-16| 976.07
#2013-12-17| 975.51
#2013-12-18| 981.28
#2013-12-19| 988.21
#2013-12-20| 992.58
#2013-12-23| 997.25
#2013-12-24|1003.69
#2013-12-25|1003.62
#2013-12-26|1006.17
#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|1000.06
#2014-01-15|1007.50
#2014-01-16|1025.53
#2014-01-17|1039.44
#2014-01-20|1043.37
#2014-01-21|1033.02
#2014-01-22|1030.37
#2014-01-23|1024.56
#2014-01-24|1003.82
#2014-01-27| 995.25
#2014-01-28|1001.41
#2014-01-29|1012.90
#2014-01-30|1006.21
#2014-01-31| 999.88
#2014-02-03| 985.97
#2014-02-04| 979.96
#2014-02-05| 982.17
#2014-02-06| 995.10
#2014-02-07|1013.95
#2014-02-10|1021.98
#2014-02-11|1041.79
#2014-02-12|1049.73
#2014-02-13|1051.80
#2014-02-14|1063.35
#2014-02-17|1072.09
#2014-02-18|1081.62
#2014-02-19|1077.32
#2014-02-20|1074.89
#2014-02-21|1076.29
#2014-02-24|1072.52
#2014-02-25|1063.26
#2014-02-26|1054.91
#2014-02-27|1057.85
#2014-02-28|1056.75
#2014-03-03|1045.77
#2014-03-04|1052.54
#2014-03-05|1058.57
#2014-03-06|1069.44
#2014-03-07|1047.87
#2014-03-10|1022.29
#2014-03-11|1017.24
#2014-03-12|1016.46
#2014-03-13|1021.43
#2014-03-14|1012.75
#2014-03-17|1018.52
#2014-03-18|1023.74
#2014-03-19|1007.28
#2014-03-20| 997.83
#2014-03-21|1009.66
#2014-03-24|1001.55
#2014-03-25|1016.32
#2014-03-26|1014.09
#2014-03-27|1016.17
#2014-03-28|1024.89
#2014-03-31|1029.72
#2014-04-01|1035.46
#2014-04-02|1045.37
#2014-04-03|1040.92
#2014-04-04|1052.30
#2014-04-07|1044.70
#2014-04-08|1059.02
#2014-04-09|1062.10
#2014-04-10|1055.52
#2014-04-11|1042.28
#2014-04-14|1050.63
#2014-04-15|1038.58
#2014-04-16|1045.67
#2014-04-17|1045.93
#2014-04-18|1045.05
#2014-04-21|1044.80
#2014-04-22|1046.20
#2014-04-23|1048.94
#2014-04-24|1051.37
#2014-04-25|1050.52
#2014-04-28|1037.62
#2014-04-29|1045.54
#2014-04-30|1049.87
#2014-05-01|1044.99
#2014-05-02|1051.91
#2014-05-05|1049.00
#2014-05-06|1050.28
#2014-05-07|1045.16
#2014-05-08|1049.69
#2014-05-09|1044.20
#2014-05-12|1062.41
#2014-05-13|1067.41
#2014-05-14|1072.83
#2014-05-15|1064.99
#2014-05-16|1054.69
#2014-05-19|1049.56
#2014-05-20|1041.73
#2014-05-21|1039.04
#2014-05-22|1047.14
#2014-05-23|1051.63
#2014-05-26|1055.25
#2014-05-27|1048.79
#2014-05-28|1039.48
#2014-05-29|1042.70
#2014-05-30|1028.79
#2014-06-02|1030.75
#2014-06-03|1026.20
#2014-06-04|1028.91
#2014-06-05|1034.94
#2014-06-06|1039.72
#2014-06-09|1040.13
#2014-06-10|1038.55
#2014-06-11|1040.45
#2014-06-12|1034.55
#2014-06-13|1033.48
#2014-06-16|1037.69
#2014-06-17|1036.90
#2014-06-18|1047.19
#2014-06-19|1067.28
#2014-06-20|1064.24
#2014-06-23|1078.50
#2014-06-24|1066.68
#2014-06-25|1062.59
#2014-06-26|1068.53
#2014-06-27|1069.92
#2014-06-30|1072.85
#2014-07-01|1086.50
#2014-07-02|1097.68
#2014-07-03|1108.21
#2014-07-04|1111.11
#2014-07-07|1106.15
#2014-07-08|1104.28
#2014-07-09|1109.08
#2014-07-10|1099.40
#2014-07-11|1103.42
#2014-07-14|1106.57
#2014-07-15|1101.98
#2014-07-16|1121.47
#2014-07-17|1117.04
#2014-07-18|1115.44
#2014-07-21|1115.13
#2014-07-22|1127.16
#2014-07-23|1133.30
#2014-07-24|1130.77
#2014-07-25|1135.22
#2014-07-28|1137.33
#2014-07-29|1138.44
#2014-07-30|1129.18
#2014-07-31|1111.25
#2014-08-01|1102.59
#2014-08-04|1105.53
#2014-08-05|1098.19
#2014-08-06|1103.06
#2014-08-07|1095.81
#2014-08-08|1095.07
#2014-08-11|1109.73
#2014-08-12|1114.93
#2014-08-13|1111.01
#2014-08-14|1106.32
#2014-08-15|1108.69
#2014-08-18|1117.11
#2014-08-19|1112.02
#2014-08-20|1108.74
#2014-08-21|1100.73
#2014-08-22|1092.60
#2014-08-25|1089.47
#2014-08-26|1094.98
#2014-08-27|1097.12
#2014-08-28|1081.86
#2014-08-29|1086.71
#2014-09-01|1086.49
#2014-09-02|1080.11
#2014-09-03|1085.99
#2014-09-04|1082.69
#2014-09-05|1075.00
#2014-09-08|1064.77
#2014-09-09|1059.17
#2014-09-10|1052.65
#2014-09-11|1053.82
#2014-09-12|1049.47
#2014-09-15|1046.62
#2014-09-16|1047.35
#2014-09-17|1051.89
#2014-09-18|1046.95
#2014-09-19|1033.52
#2014-09-22|1007.33
#2014-09-23|1009.97
#2014-09-24|1014.16
#2014-09-25|1001.61
#2014-09-26| 994.65
#2014-09-29| 983.96
#2014-09-30| 982.20
#2014-10-01| 969.49
#2014-10-02| 959.23
#2014-10-03| 944.00
#2014-10-06| 951.56
#2014-10-07| 948.04
#2014-10-08| 947.79
#2014-10-09| 943.24
#2014-10-10| 915.25
#2014-10-13| 928.12
#2014-10-14| 938.78
#2014-10-15| 929.46
#2014-10-16| 928.30
#2014-10-17| 934.03
#2014-10-20| 940.54
#2014-10-21| 953.91
#2014-10-22| 945.85
#2014-10-23| 940.53
#2014-10-24| 938.80
#2014-10-27| 930.99
#2014-10-28| 943.90
#2014-10-29| 943.65
#2014-10-30| 921.59
#2014-10-31| 924.28
#2014-11-03| 916.71
#2014-11-04| 913.76
#2014-11-05| 908.04
#2014-11-06| 909.43
#2014-11-07| 931.75
#2014-11-10| 929.22
#2014-11-11| 928.33
#2014-11-12| 928.64
#2014-11-13| 925.39
#2014-11-14| 932.42
#2014-11-17| 935.40
#2014-11-18| 940.34
#2014-11-19| 921.74
#2014-11-20| 916.79
#2014-11-21| 940.96
#2014-11-24| 936.97
#2014-11-25| 939.18
#2014-11-26| 942.42
#2014-11-27| 932.09
#2014-11-28| 905.82
#2014-12-01| 895.12
#2014-12-02| 898.58
#2014-12-03| 909.91
#2014-12-04| 903.73
#2014-12-05| 890.60
#2014-12-08| 880.23
#2014-12-09| 879.28
#2014-12-10| 864.75
#2014-12-11| 847.80
#2014-12-12| 829.61
#2014-12-15| 806.63
#2014-12-16| 809.39
#2014-12-17| 823.49
#2014-12-18| 836.92
#2014-12-19| 850.67
#2014-12-22| 844.18
#2014-12-23| 841.30
#2014-12-24| 843.97
#2014-12-25| 843.21
#2014-12-26| 844.79
#2014-12-29| 854.61
#2014-12-30| 858.03
#2014-12-31| 855.77
#2015-01-01| 855.77
#2015-01-02| 853.50
#2015-01-05| 829.09
#2015-01-06| 829.05
#2015-01-07| 823.99
#2015-01-08| 839.15
#2015-01-09| 844.91
#2015-01-12| 836.52
#2015-01-13| 821.52
#2015-01-14| 788.36
#2015-01-15| 797.37
#2015-01-16| 811.76
#2015-01-19| 815.60
#2015-01-20| 824.63
#2015-01-21| 832.74
#2015-01-22| 841.52
#2015-01-23| 823.55
#2015-01-26| 828.93
#2015-01-27| 831.95
#2015-01-28| 827.22
#2015-01-29| 813.65
#2015-01-30| 819.88
#2015-02-02| 830.76
#2015-02-03| 852.75
#2015-02-04| 859.55
#2015-02-05| 870.88
#2015-02-06| 857.72
#2015-02-09| 865.74
#2015-02-10| 855.07
#2015-02-11| 844.11
#2015-02-12| 861.72
#2015-02-13| 888.04
#2015-02-16| 892.11
#2015-02-17| 890.00
#2015-02-18| 900.08
#2015-02-19| 892.13
#2015-02-20| 896.16
#2015-02-23| 886.31
#2015-02-24| 902.09
#2015-02-25| 907.00
#2015-02-26| 904.12
#2015-02-27| 906.74
#2015-03-02| 899.73
#2015-03-03| 892.50
#2015-03-04| 876.54
#2015-03-05| 876.29
#2015-03-06| 852.98
#2015-03-09| 846.34
#2015-03-10| 824.05
#2015-03-11| 822.02
#2015-03-12| 826.15
#2015-03-13| 811.93
#2015-03-16| 814.40
#2015-03-17| 814.58
#2015-03-18| 821.78
#2015-03-19| 822.59
#2015-03-20| 848.03
#2015-03-23| 862.90
#2015-03-24| 857.99
#2015-03-25| 857.08
#2015-03-26| 844.61
#2015-03-27| 831.64
#2015-03-30| 830.57
#2015-03-31| 824.53
#2015-04-01| 824.47
#2015-04-02| 822.14
#2015-04-03| 825.53
#2015-04-06| 831.82
#2015-04-07| 838.96
#2015-04-08| 840.73
#2015-04-09| 835.27
#2015-04-10| 835.90
#2015-04-13| 823.42
#2015-04-14| 839.77
#2015-04-15| 850.77
#2015-04-16| 857.64
#2015-04-17| 850.74
#2015-04-20| 855.64
#2015-04-21| 854.02
#2015-04-22| 852.84
#2015-04-23| 869.49
#2015-04-24| 886.78
#2015-04-27| 899.11
#2015-04-28| 909.82
#2015-04-29| 906.64
#2015-04-30| 892.14
#2015-05-01| 901.55
#2015-05-04| 905.21
#2015-05-05| 902.27
#2015-05-06| 900.69
#2015-05-07| 886.11
#2015-05-08| 894.77
#2015-05-11| 901.83
#2015-05-12| 907.23
#2015-05-13| 917.39
#2015-05-14| 915.37
#2015-05-15| 914.31
#2015-05-18| 897.47
#2015-05-19| 873.35
#2015-05-20| 870.08
#2015-05-21| 873.49
#2015-05-22| 869.73
#2015-05-25| 869.53
#2015-05-26| 856.18
#2015-05-27| 854.66
#2015-05-28| 849.90
#2015-05-29| 848.48
#2015-06-01| 840.54
#2015-06-02| 855.11
#2015-06-03| 857.70
#2015-06-04| 841.76
#2015-06-05| 832.18
#2015-06-08| 827.14
#2015-06-09| 826.93
#2015-06-10| 842.27
#2015-06-11| 838.93
#2015-06-12| 836.43
#2015-06-15| 829.14
#2015-06-16| 823.26
#2015-06-17| 821.72
#2015-06-18| 834.01
#2015-06-19| 827.74
#2015-06-22| 828.43
#2015-06-23| 831.14
#2015-06-24| 832.24
#2015-06-25| 823.67
#2015-06-26| 809.19
#2015-06-29| 797.92
#2015-06-30| 785.13
#2015-07-01| 779.68
#2015-07-02| 780.47
#2015-07-03| 773.77
#2015-07-06| 762.37
#2015-07-07| 740.59
#2015-07-08| 732.26
#2015-07-09| 739.39
#2015-07-10| 747.61
#2015-07-13| 754.77
#2015-07-14| 758.89
#2015-07-15| 751.26
#2015-07-16| 751.58
#2015-07-17| 741.95
#2015-07-20| 727.35
#2015-07-21| 729.41
#2015-07-22| 711.02
#2015-07-23| 697.89
#2015-07-24| 682.33
#2015-07-27| 678.43
#2015-07-28| 686.68
#2015-07-29| 696.93
#2015-07-30| 693.79
#2015-07-31| 697.92
#2015-08-03| 683.84
#2015-08-04| 685.54
#2015-08-05| 692.55
#2015-08-06| 693.76
#2015-08-07| 693.23
#2015-08-10| 708.95
#2015-08-11| 693.27
#2015-08-12| 689.42
#2015-08-13| 683.06
#2015-08-14| 680.62
#2015-08-17| 681.74
#2015-08-18| 674.58
#2015-08-19| 662.15
#2015-08-20| 663.90
#2015-08-21| 650.61
#2015-08-24| 607.75
#2015-08-25| 609.64
#2015-08-26| 603.60
#2015-08-27| 629.44
#2015-08-28| 648.56
#2015-08-31| 641.83
#2015-09-01| 615.82
#2015-09-02| 611.55
#2015-09-03| 620.54
#2015-09-04| 603.38
#2015-09-07| 607.45
#2015-09-08| 625.07
#2015-09-09| 636.42
#2015-09-10| 628.91
#2015-09-11| 628.64
#2015-09-14| 624.34
#2015-09-15| 622.90
#2015-09-16| 640.78
#2015-09-17| 641.86
#2015-09-18| 632.93
#2015-09-21| 617.47
#2015-09-22| 595.37
#2015-09-23| 587.44
#2015-09-24| 585.19
#2015-09-25| 585.21
#2015-09-28| 561.92
#2015-09-29| 556.29
#2015-09-30| 570.19
#2015-10-01| 574.46
#2015-10-02| 586.56
#2015-10-05| 612.24
#2015-10-06| 626.07
#2015-10-07| 649.95
#2015-10-08| 656.56
#2015-10-09| 680.05
#2015-10-12| 674.15
#2015-10-13| 662.37
#2015-10-14| 667.42
#2015-10-15| 673.10
#2015-10-16| 666.70
#2015-10-19| 651.16
#2015-10-20| 649.71
#2015-10-21| 648.73
#2015-10-22| 655.30
#2015-10-23| 664.98
#2015-10-26| 659.50
#2015-10-27| 645.18
#2015-10-28| 645.18
#2015-10-29| 628.81
#2015-10-30| 629.38
#2015-11-02| 628.02
#2015-11-03| 634.66
#2015-11-04| 637.04
#2015-11-05| 621.54
#2015-11-06| 605.47
#2015-11-09| 597.40
#2015-11-10| 591.26
#2015-11-11| 587.42
#2015-11-12| 573.30
#2015-11-13| 570.18
#2015-11-16| 567.83
#2015-11-17| 567.67
#2015-11-18| 574.34
#2015-11-19| 586.11
#2015-11-20| 581.92
#2015-11-23| 574.77
#2015-11-24| 576.92
#2015-11-25| 572.67
#2015-11-26| 576.32
#2015-11-27| 565.85
#2015-11-30| 567.16
#2015-12-01| 575.64
#2015-12-02| 568.39
#2015-12-03| 561.28
#2015-12-04| 563.77
#2015-12-07| 552.77
#2015-12-08| 529.21
#2015-12-09| 537.11
#2015-12-10| 542.79
#2015-12-11| 531.72
#2015-12-14| 515.69
#2015-12-15| 515.39
#2015-12-16| 526.81
#2015-12-17| 514.54
#2015-12-18| 518.32
#2015-12-21| 523.83
#2015-12-22| 529.89
#2015-12-23| 550.14
#2015-12-24| 558.90
#2015-12-25| 557.67
#2015-12-28| 554.24
#2015-12-29| 549.63
#2015-12-30| 543.81
#2015-12-31| 541.74
#2016-01-01| 541.74
#2016-01-04| 532.36
#2016-01-05| 532.14
#2016-01-06| 519.12
#2016-01-07| 504.13
#2016-01-08| 496.95
#2016-01-11| 484.17
#2016-01-12| 470.86
#2016-01-13| 472.22
#2016-01-14| 472.57
#2016-01-15| 462.13
#2016-01-18| 458.91
#2016-01-19| 458.95
#2016-01-20| 444.66
#2016-01-21| 456.47
#2016-01-22| 467.69
#2016-01-25| 465.87
#2016-01-26| 477.12
#2016-01-27| 481.37
#2016-01-28| 482.42
#2016-01-29| 489.28
#2016-02-01| 494.60
#2016-02-02| 478.40
#2016-02-03| 489.52
#2016-02-04| 524.65
#2016-02-05| 529.73
#2016-02-08| 529.38
#2016-02-09| 513.89
#2016-02-10| 509.64
#2016-02-11| 504.63
#2016-02-12| 521.76
#2016-02-15| 533.12
#2016-02-16| 533.85
#2016-02-17| 550.97
#2016-02-18| 557.71
#2016-02-19| 549.89
#2016-02-22| 571.33
#2016-02-23| 566.23
#2016-02-24| 548.82
#2016-02-25| 552.64
#2016-02-26| 553.71
#2016-02-29| 561.42
#2016-03-01| 565.81
#2016-03-02| 589.77
#2016-03-03| 605.42
#2016-03-04| 625.69
#2016-03-07| 643.76
#2016-03-08| 612.69
#2016-03-09| 612.71
#2016-03-10| 616.47
#2016-03-11| 626.12
#2016-03-14| 627.48
#2016-03-15| 611.83
#2016-03-16| 617.22
#2016-03-17| 649.59
#2016-03-18| 653.31
#2016-03-21| 648.29
#2016-03-22| 644.22
#2016-03-23| 622.81
#2016-03-24| 616.73
#2016-03-25| 617.60
#2016-03-28| 621.45
#2016-03-29| 619.71
#2016-03-30| 634.64
#2016-03-31| 632.77
#2016-04-01| 621.96
#2016-04-04| 619.49
#2016-04-05| 608.12
#2016-04-06| 611.89
#2016-04-07| 609.78
#2016-04-08| 624.03
#2016-04-11| 642.89
#2016-04-12| 655.20
#2016-04-13| 678.02
#2016-04-14| 682.05
#2016-04-15| 683.98
#2016-04-18| 685.92
#2016-04-19| 714.36
#2016-04-20| 722.77
#2016-04-21| 723.87
#2016-04-22| 714.88
#2016-04-25| 701.98
#2016-04-26| 701.66
#2016-04-27| 705.16
#2016-04-28| 721.65
#2016-04-29| 736.66
#2016-05-02| 732.54
#2016-05-03| 704.56
#2016-05-04| 677.79
#2016-05-05| 678.18
#2016-05-06| 682.47
#2016-05-09| 650.44
#2016-05-10| 657.84
#2016-05-11| 670.49
#2016-05-12| 662.44
#2016-05-13| 654.00
#2016-05-16| 666.93
#2016-05-17| 677.31
#2016-05-18| 661.74
#2016-05-19| 648.93
#2016-05-20| 652.47
#2016-05-23| 651.40
#2016-05-24| 646.84
#2016-05-25| 658.83
#2016-05-26| 663.65
#2016-05-27| 657.76
#2016-05-30| 655.55
#2016-05-31| 656.12
#2016-06-01| 646.91
#2016-06-02| 645.80
#2016-06-03| 669.75
#2016-06-06| 689.94
#2016-06-07| 694.48
#2016-06-08| 704.37
#2016-06-09| 695.05
#2016-06-10| 678.98
#2016-06-13| 673.53
#2016-06-14| 655.19
#2016-06-15| 669.40
#2016-06-16| 660.65
#2016-06-17| 672.53
#2016-06-20| 694.78
#2016-06-21| 687.90
#2016-06-22| 691.15
#2016-06-23| 705.83
#2016-06-24| 669.80
#2016-06-27| 655.26
#2016-06-28| 662.27
#2016-06-29| 683.62
#2016-06-30| 696.52
#2016-07-01| 708.53
#2016-07-04| 724.29
#2016-07-05| 710.15
#2016-07-06| 707.16
#2016-07-07| 709.62
#2016-07-08| 718.08
#2016-07-11| 738.73
#2016-07-12| 750.89
#2016-07-13| 759.76
#2016-07-14| 762.51
#2016-07-15| 760.19
#2016-07-18| 760.77
#2016-07-19| 743.81
#2016-07-20| 727.95
#2016-07-21| 735.69
#2016-07-22| 732.73
#2016-07-25| 728.04
#2016-07-26| 739.08
#2016-07-27| 749.28
#2016-07-28| 753.47
#2016-07-29| 760.02
#2016-08-01| 759.12
#2016-08-02| 759.48
#2016-08-03| 754.38
#2016-08-04| 757.37
#2016-08-05| 760.65
#2016-08-08| 769.33
#2016-08-09| 774.46
#2016-08-10| 775.82
#2016-08-11| 776.79
#2016-08-12| 771.99
#2016-08-15| 767.49
#2016-08-16| 771.38
#2016-08-17| 769.30
#2016-08-18| 779.55
#2016-08-19| 770.88
#2016-08-22| 762.67
#2016-08-23| 768.95
#2016-08-24| 750.36
#2016-08-25| 746.79
#2016-08-26| 754.30
#2016-08-29| 751.21
#2016-08-30| 736.48
#2016-08-31| 722.67
#2016-09-01| 730.91
#2016-09-02| 740.65
#2016-09-05| 748.36
#2016-09-06| 760.73
#2016-09-07| 762.31
#2016-09-08| 756.22
#2016-09-09| 740.96
#2016-09-12| 731.52
#2016-09-13| 716.78
#2016-09-14| 715.33
#2016-09-15| 722.36
#2016-09-16| 717.07
#2016-09-19| 729.05
#2016-09-20| 728.17
#2016-09-21| 748.75
#2016-09-22| 768.24
#2016-09-23| 763.81
#2016-09-26| 759.77
#2016-09-27| 754.96
#2016-09-28| 761.77
#2016-09-29| 777.57
#2016-09-30| 769.86
#2016-10-03| 768.01
#2016-10-04| 751.12
#2016-10-05| 749.25
#2016-10-06| 743.12
#2016-10-07| 745.14
#2016-10-10| 752.14
#2016-10-11| 739.70
#2016-10-12| 742.17
#2016-10-13| 730.46
#2016-10-14| 730.07
#2016-10-17| 731.58
#2016-10-18| 748.06
#2016-10-19| 758.55
#2016-10-20| 756.60
#2016-10-21| 756.54
#2016-10-24| 753.08
#2016-10-25| 766.27
#2016-10-26| 762.50
#2016-10-27| 753.78
#2016-10-28| 759.04
#2016-10-31| 769.99
#2016-11-01| 772.24
#2016-11-02| 768.01
#2016-11-03| 770.73
#2016-11-04| 764.63
#2016-11-07| 770.05
#2016-11-08| 780.95
#2016-11-09| 797.59
#2016-11-10| 807.18
#2016-11-11| 793.93
#2016-11-14| 796.91
#2016-11-15| 792.52
#2016-11-16| 787.00
#2016-11-17| 788.52
#2016-11-18| 773.82
#2016-11-21| 787.01
#2016-11-22| 808.27
#2016-11-23| 810.38
#2016-11-24| 816.10
#2016-11-25| 817.93
#2016-11-28| 820.98
#2016-11-29| 810.44
#2016-11-30| 796.67
#2016-12-01| 808.08
#2016-12-02| 812.20
#2016-12-05| 826.12
#2016-12-06| 827.59
#2016-12-07| 844.77
#2016-12-08| 851.44
#2016-12-09| 840.88
#2016-12-12| 842.96
#2016-12-13| 834.76
#2016-12-14| 826.27
#2016-12-15| 797.03
#2016-12-16| 790.85
#2016-12-19| 785.83
#2016-12-20| 789.14
#2016-12-21| 792.28
#2016-12-22| 787.61
#2016-12-23| 784.94
#2016-12-26| 783.18
#2016-12-27| 783.40
#2016-12-28| 797.94
#2016-12-29| 806.26
#2016-12-30| 801.51
#2017-01-02| 802.41
#2017-01-03| 808.92
#2017-01-04| 819.72
#2017-01-05| 836.36
#2017-01-06| 824.27
#2017-01-09| 820.65
#2017-01-10| 839.95
#2017-01-11| 849.31
#2017-01-12| 859.65
#2017-01-13| 862.28
#2017-01-16| 864.16
#2017-01-17| 866.72
#2017-01-18| 875.29
#2017-01-19| 869.12
#2017-01-20| 871.41
#2017-01-23| 881.75
#2017-01-24| 905.09
#2017-01-25| 906.71
#2017-01-26| 898.71
#2017-01-27| 901.74
#2017-01-30| 893.22
#2017-01-31| 894.91
#2017-02-01| 902.40
#2017-02-02| 906.88
#2017-02-03| 889.74
#2017-02-06| 889.82
#2017-02-07| 893.75
#2017-02-08| 894.64
#2017-02-09| 889.49
#2017-02-10| 908.99
#2017-02-13| 922.52
#2017-02-14| 917.85
#2017-02-15| 919.42
#2017-02-16| 923.61
#2017-02-17| 913.05
#2017-02-20| 917.14
#2017-02-21| 919.65
#2017-02-22| 911.57
#2017-02-23| 903.11
#2017-02-24| 885.63
#2017-02-27| 880.39
#2017-02-28| 875.69
#2017-03-01| 887.15
#2017-03-02| 878.23
#2017-03-03| 874.56
#2017-03-06| 867.92
#2017-03-07| 859.60
#2017-03-08| 852.63
#2017-03-09| 835.75
#2017-03-10| 837.67
#2017-03-13| 849.32
#2017-03-14| 844.53
#2017-03-15| 862.98
#2017-03-16| 888.48
#2017-03-17| 888.61
#2017-03-20| 892.31
#2017-03-21| 878.02
#2017-03-22| 871.98
#2017-03-23| 869.73
#2017-03-24| 865.57
#2017-03-27| 852.96
#2017-03-28| 860.25
#2017-03-29| 862.24
#2017-03-30| 869.08
#2017-03-31| 861.66
#2017-04-03| 860.46
#2017-04-04| 865.65
#2017-04-05| 872.10
#2017-04-06| 869.78
#2017-04-07| 866.97
#2017-04-10| 874.36
#2017-04-11| 879.44
#2017-04-12| 865.92
#2017-04-13| 855.85
#2017-04-14| 856.43
#2017-04-17| 859.84
#2017-04-18| 842.07
#2017-04-19| 840.48
#2017-04-20| 846.97
#2017-04-21| 848.45
#2017-04-24| 857.27
#2017-04-25| 856.95
#2017-04-26| 857.02
#2017-04-27| 840.04
#2017-04-28| 843.90
#2017-05-01| 841.94
#2017-05-02| 840.17
#2017-05-03| 823.58
#2017-05-04| 810.08
#2017-05-05| 818.89
#2017-05-08| 815.17
#2017-05-09| 816.91
#2017-05-10| 824.81
#2017-05-11| 826.32
#2017-05-12| 825.11
#2017-05-15| 833.39
#2017-05-16| 841.39
#2017-05-17| 837.81
#2017-05-18| 831.06
#2017-05-19| 844.65
#2017-05-22| 854.91
#2017-05-23| 849.96
#2017-05-24| 848.03
#2017-05-25| 847.73
#2017-05-26| 843.41
#2017-05-29| 840.66
#2017-05-30| 841.97
#2017-05-31| 834.66
#2017-06-01| 834.31
#2017-06-02| 839.25
#2017-06-05| 834.06
#2017-06-06| 840.05
#2017-06-07| 840.88
#2017-06-08| 844.84
#2017-06-09| 847.74
#2017-06-12| 844.24
#2017-06-13| 848.38
#2017-06-14| 839.84
#2017-06-15| 815.54
#2017-06-16| 814.48
#2017-06-19| 820.71
#2017-06-20| 806.49
#2017-06-21| 804.77
#2017-06-22| 810.55
#2017-06-23| 819.22
#2017-06-26| 818.09
#2017-06-27| 824.00
#2017-06-28| 837.40
#2017-06-29| 845.01
#2017-06-30| 843.52
#2017-07-03| 855.05
#2017-07-04| 855.03
#2017-07-05| 859.70
#2017-07-06| 857.30
#2017-07-07| 852.99
#2017-07-10| 862.33
#2017-07-11| 870.43
#2017-07-12| 878.85
#2017-07-13| 884.89
#2017-07-14| 895.45
#2017-07-17| 905.15
#2017-07-18| 904.25
#2017-07-19| 907.90
#2017-07-20| 906.01
#2017-07-21| 898.95
#2017-07-24| 895.20
#2017-07-25| 913.50
#2017-07-26| 921.30
#2017-07-27| 926.53
#2017-07-28| 923.17
#2017-07-31| 932.17
#2017-08-01| 933.78
#2017-08-02| 925.57
#2017-08-03| 924.37
#2017-08-04| 923.64
#2017-08-07| 936.37
#2017-08-08| 934.59
#2017-08-09| 934.47
#2017-08-10| 931.29
#2017-08-11| 915.28
#2017-08-14| 919.92
#2017-08-15| 909.70
#2017-08-16| 925.86
#2017-08-17| 928.80
#2017-08-18| 921.86
#2017-08-21| 929.08
#2017-08-22| 938.55
#2017-08-23| 942.20
#2017-08-24| 947.22
#2017-08-25| 953.46
#2017-08-28| 960.28
#2017-08-29| 963.40
#2017-08-30| 961.84
#2017-08-31| 972.00
#2017-09-01| 984.28
#2017-09-04| 981.74
#2017-09-05| 983.50
#2017-09-06| 982.81
#2017-09-07| 993.80
#2017-09-08| 983.69
#2017-09-11| 982.04
#2017-09-12| 991.52
#2017-09-13| 978.51
#2017-09-14| 968.08
#2017-09-15| 962.21
#2017-09-18| 963.19
#2017-09-19| 967.73
#2017-09-20| 970.95
#2017-09-21| 956.12
#2017-09-22| 956.21
#2017-09-25| 949.53
#2017-09-26| 941.20
#2017-09-27| 942.74
#2017-09-28| 942.34
#2017-09-29| 946.16
#2017-10-02| 955.72
#2017-10-03| 962.01
#2017-10-04| 968.36
#2017-10-05| 972.90
#2017-10-06| 972.33
#2017-10-09| 968.66
#2017-10-10| 973.76
#2017-10-11| 967.98
#2017-10-12| 970.16
#2017-10-13| 986.77
#2017-10-16| 993.57
#2017-10-17| 986.24
#2017-10-18| 980.76
#2017-10-19| 983.99
#2017-10-20| 982.99
#2017-10-23| 982.53
#2017-10-24| 985.81
#2017-10-25| 979.38
#2017-10-26| 973.31
#2017-10-27| 967.82
#2017-10-30| 971.77
#2017-10-31| 966.04
#2017-11-01| 981.17
#2017-11-02| 989.45
#2017-11-03| 985.68
#2017-11-06| 991.23
#2017-11-07| 992.40
#2017-11-08| 995.17
#2017-11-09| 985.39
#2017-11-10| 983.07
#2017-11-13| 978.30
#2017-11-14| 964.68
#2017-11-15| 952.72
#2017-11-16| 956.44
#2017-11-17| 957.03
#2017-11-20| 959.71
#2017-11-21| 967.27
#2017-11-22| 976.36
#2017-11-23| 984.82
#2017-11-24| 985.43
#2017-11-27| 978.30
#2017-11-28| 969.17
#2017-11-29| 968.71
#2017-11-30| 968.20
#2017-12-01| 967.12
#2017-12-04| 975.38
#2017-12-05| 967.13
#2017-12-06| 956.71
#2017-12-07| 956.88
#2017-12-08| 961.66
#2017-12-11| 971.75
#2017-12-12| 972.81
#2017-12-13| 982.61
#2017-12-14| 984.16
#2017-12-15| 988.18
#2017-12-18|1006.71
#2017-12-19|1004.49
#2017-12-20|1018.99
#2017-12-21|1029.59
#2017-12-22|1031.58
#2017-12-25|1031.44
#2017-12-26|1034.38
#2017-12-27|1045.57
#2017-12-28|1054.43
#2017-12-29|1061.31
#2018-01-01|1061.31
#2018-01-02|1079.70
#2018-01-03|1082.48
#2018-01-04|1093.04
#2018-01-05|1096.36
#2018-01-08|1101.94
#2018-01-09|1106.49
#2018-01-10|1112.30
#2018-01-11|1121.15
#2018-01-12|1138.04
#2018-01-15|1151.37
#2018-01-16|1135.17
#2018-01-17|1128.41
#2018-01-18|1124.47
#2018-01-19|1130.12
#2018-01-22|1129.23
#2018-01-23|1123.94
#2018-01-24|1136.74
#2018-01-25|1142.66
#2018-01-26|1142.41
#2018-01-29|1141.85
#2018-01-30|1125.67
#2018-01-31|1122.45
#2018-02-01|1126.01
#2018-02-02|1096.42
#2018-02-05|1080.32
#2018-02-06|1057.70
#2018-02-07|1057.07
#2018-02-08|1033.82
#2018-02-09|1024.12
#2018-02-12|1044.22
#2018-02-13|1056.57
#2018-02-14|1080.82
#2018-02-15|1099.83
#2018-02-16|1101.60
#2018-02-19|1097.26
#2018-02-20|1087.47
#2018-02-21|1083.26
#2018-02-22|1081.72
#2018-02-23|1087.25
#2018-02-26|1097.31
#2018-02-27|1090.82
#2018-02-28|1066.21
#2018-03-01|1053.82
#2018-03-02|1039.69
#2018-03-05|1039.68
#2018-03-06|1057.46
#2018-03-07|1050.06
#2018-03-08|1044.56
#2018-03-09|1047.83
#2018-03-12|1056.70
#2018-03-13|1057.44
#2018-03-14|1057.54
#2018-03-15|1053.99
#2018-03-16|1057.45
#2018-03-19|1042.12
#2018-03-20|1037.63
#2018-03-21|1053.31
#2018-03-22|1035.24
#2018-03-23|1022.88
#2018-03-26|1027.28
#2018-03-27|1034.83
#2018-03-28|1015.28
#2018-03-29|1025.39
#2018-03-30|1025.52
#2018-04-02|1023.61
#2018-04-03|1028.33
#2018-04-04|1018.62
#2018-04-05|1030.93
#2018-04-06|1021.72
#2018-04-09|1019.53
#2018-04-10|1046.61
#2018-04-11|1051.17
#2018-04-12|1051.49
#2018-04-13|1062.57
#2018-04-16|1060.62
#2018-04-17|1068.69
#2018-04-18|1099.24
#2018-04-19|1108.84
#2018-04-20|1098.36
#2018-04-23|1089.85
#2018-04-24|1084.84
#2018-04-25|1071.66
#2018-04-26|1071.11
#2018-04-27|1068.12
#2018-04-30|1059.18
#2018-05-01|1049.31
#2018-05-02|1061.77
#2018-05-03|1063.88
#2018-05-04|1072.54
#2018-05-07|1079.37
#2018-05-08|1069.96
#2018-05-09|1082.24
#2018-05-10|1095.83
#2018-05-11|1112.43
#2018-05-14|1119.61
#2018-05-15|1102.93
#2018-05-16|1118.47
#2018-05-17|1125.35
#2018-05-18|1116.24
#2018-05-21|1117.03
#2018-05-22|1120.47
#2018-05-23|1102.20
#2018-05-24|1099.93
#2018-05-25|1086.45
#2018-05-28|1081.76
#2018-05-29|1070.92
#2018-05-30|1078.36
#2018-05-31|1083.38
#2018-06-01|1092.97
#2018-06-04|1102.24
#2018-06-05|1104.60
#2018-06-06|1130.46
#2018-06-07|1130.33
#2018-06-08|1119.55
#2018-06-11|1124.90
#2018-06-12|1113.70
#2018-06-13|1113.11
#2018-06-14|1110.36
#2018-06-15|1083.47
#2018-06-18|1075.17
#2018-06-19|1049.49
#2018-06-20|1050.84
#2018-06-21|1045.45
#2018-06-22|1057.92
#2018-06-25|1038.45
#2018-06-26|1040.10
#2018-06-27|1041.98
#2018-06-28|1035.17
#2018-06-29|1050.44
#2018-07-02|1030.13
#2018-07-03|1024.09
#2018-07-04|1019.29
#2018-07-05|1028.42
#2018-07-06|1037.51
#2018-07-09|1052.84
#2018-07-10|1053.24
#2018-07-11|1026.28
#2018-07-12|1025.72
#2018-07-13|1023.60
#2018-07-16|1019.10
#2018-07-17|1021.69
#2018-07-18|1029.01
#2018-07-19|1013.83
#2018-07-20|1007.14
#2018-07-23|1001.73
#2018-07-24|1031.55
#2018-07-25|1032.61
#2018-07-26|1031.58
#2018-07-27|1035.79
#2018-07-30|1034.60
#2018-07-31|1044.21
#2018-08-01|1034.88
#2018-08-02|1009.01
#2018-08-03|1014.79
#2018-08-06|1012.04
#2018-08-07|1018.75
#2018-08-08|1019.27
#2018-08-09|1019.72
#2018-08-10| 999.86
#2018-08-13| 987.31
#2018-08-14| 983.27
#2018-08-15| 946.83
#2018-08-16| 950.79
#2018-08-17| 955.42
#2018-08-20| 964.15
#2018-08-21| 967.88
#2018-08-22| 972.66
#2018-08-23| 961.96
#2018-08-24| 975.80
#2018-08-27| 985.87
#2018-08-28| 996.21
#2018-08-29| 996.00
#2018-08-30| 985.79
#2018-08-31| 971.88
#2018-09-03| 968.05
#2018-09-04| 951.82
#2018-09-05|1125.54
#2018-09-06| 945.28
#2018-09-07| 938.50
#2018-09-10| 934.95
#2018-09-11| 928.31
#2018-09-12| 942.32
#2018-09-13| 950.74
#2018-09-14| 957.93
#2018-09-17| 962.59
#2018-09-18| 972.84
#2018-09-19| 995.31
#2018-09-20|1007.85
#2018-09-21|1021.69
#2018-09-24|1015.73
#2018-09-25|1025.72
#2018-09-26|1017.89
#2018-09-27|1011.60
#2018-09-28|1009.02
#2018-10-01|1007.72
#2018-10-02|1013.56
#2018-10-03|1011.80
#2018-10-04|1008.20
#2018-10-05| 994.33
#2018-10-08| 982.67
#2018-10-09| 982.25
#2018-10-10| 964.94
#2018-10-11| 958.05
#2018-10-12| 964.39
#2018-10-15| 966.11
#2018-10-16| 973.62
#2018-10-17| 967.97
#2018-10-18| 958.47
#2018-10-19| 952.19
#2018-10-22| 948.79
#2018-10-23| 930.33
#2018-10-24| 909.07
#2018-10-25| 898.01
#2018-10-26| 900.10
#2018-10-29| 903.53
#2018-10-30| 908.86
#2018-10-31| 921.73
#2018-11-01| 946.82
#2018-11-02| 954.10
#2018-11-05| 953.10
#2018-11-06| 955.68
#2018-11-07| 962.85
#2018-11-08| 963.97
#2018-11-09| 938.61
#2018-11-12| 925.22
#2018-11-13| 919.97
#2018-11-14| 912.74
#2018-11-15| 920.56
#2018-11-16| 931.64
#2018-11-19| 928.31
#2018-11-20| 913.46
#2018-11-21| 914.73
#2018-11-22| 910.55
#2018-11-23| 892.04
#2018-11-26| 887.74
#2018-11-27| 874.82
#2018-11-28| 880.48
#2018-11-29| 891.71
#2018-11-30| 885.93
#2018-12-03| 916.37
#2018-12-04| 906.32
#2018-12-05| 895.82
#2018-12-06| 874.25
#2018-12-07| 878.48
#2018-12-10| 863.80
#2018-12-11| 873.13
#2018-12-12| 893.37
#2018-12-13| 897.48
#2018-12-14| 884.34
#2018-12-17| 892.05
#2018-12-18| 891.09
#2018-12-19| 888.87
#2018-12-20| 872.64
#2018-12-21| 873.85
#2018-12-24| 875.11
#2018-12-25| 872.15
#2018-12-26| 875.77
#2018-12-27| 876.36
#2018-12-28| 880.63
#2018-12-31| 886.46
#2019-01-01| 886.46
#2019-01-02| 872.77
#2019-01-03| 864.50
#2019-01-04| 891.22
#2019-01-07| 903.82
#2019-01-08| 907.84
#2019-01-09| 923.28
#2019-01-10| 929.13
#2019-01-11| 928.56
#2019-01-14| 923.22
#2019-01-15| 924.07
#2019-01-16| 925.24
#2019-01-17| 931.04
#2019-01-18| 941.36
#2019-01-21| 940.28
#2019-01-22| 929.87
#2019-01-23| 925.47
#2019-01-24| 923.51
#2019-01-25| 950.73
#2019-01-28| 947.99
#2019-01-29| 962.07
#2019-01-30| 980.30
#2019-01-31| 996.78
#2019-02-01| 993.52
#2019-02-04| 994.23
#2019-02-05| 998.82
#2019-02-06| 998.78
#2019-02-07| 987.62
#2019-02-08| 974.78
#2019-02-11| 974.58
#2019-02-12| 980.43
#2019-02-13| 986.92
#2019-02-14| 984.63
#2019-02-15| 992.83
#2019-02-18| 999.98
#2019-02-19|1008.94
#2019-02-20|1029.96
#2019-02-21|1018.04
#2019-02-22|1027.33
#2019-02-25|1031.30
#2019-02-26|1030.13
#2019-02-27|1027.78
#2019-02-28|1012.09
#2019-03-01|1009.21
#2019-03-04|1011.65
#2019-03-05|1008.79
#2019-03-06|1008.78
#2019-03-07|1003.96
#2019-03-08| 992.25
#2019-03-11|1002.30
#2019-03-12|1012.38
#2019-03-13|1019.72
#2019-03-14|1013.85
#2019-03-15|1012.44
#2019-03-18|1023.48
#2019-03-19|1034.54
#2019-03-20|1024.16
#2019-03-21|1033.59
#2019-03-22|1022.73
#2019-03-25|1021.01
#2019-03-26|1028.99
#2019-03-27|1026.97
#2019-03-28|1027.16
#2019-03-29|1036.49
#2019-04-01|1059.28
#2019-04-02|1058.17
#2019-04-03|1075.98
#2019-04-04|1070.83
#2019-04-05|1074.42
#2019-04-08|1082.81
#2019-04-09|1078.29
#2019-04-10|1080.06
#2019-04-11|1068.60
#2019-04-12|1077.97
#2019-04-15|1073.93
#2019-04-16|1069.97
#2019-04-17|1059.99
#2019-04-18|1054.76
#2019-04-19|1054.01
#2019-04-22|1048.50
#2019-04-23|1046.39
#2019-04-24|1033.99
#2019-04-25|1023.70
#2019-04-26|1021.22
#2019-04-29|1018.81
#2019-04-30|1010.89
#2019-05-01|1004.75
#2019-05-02| 990.43
#2019-05-03|1001.33
#2019-05-06| 994.00
#2019-05-07| 987.79
#2019-05-08| 981.93
#2019-05-09| 970.14
#2019-05-10| 971.72
#2019-05-13| 958.69
#2019-05-14| 966.03
#2019-05-15| 967.05
#2019-05-16| 971.10
#2019-05-17| 970.84
#2019-05-20| 966.39
#2019-05-21| 967.95
#2019-05-22| 958.07
#2019-05-23| 944.84
#2019-05-24| 951.90
#2019-05-27| 954.84
#2019-05-28| 959.76
#2019-05-29| 946.89
#2019-05-30| 942.11
#2019-05-31| 942.68
#2019-06-03| 951.72
#2019-06-04| 965.71
#2019-06-05| 965.25
#2019-06-06| 963.92
#2019-06-07| 973.34
#2019-06-10| 974.87
#2019-06-11| 992.04
#2019-06-12| 998.67
#2019-06-13|1001.91
#2019-06-14|1001.90
#2019-06-17| 995.63
#2019-06-18|1010.99
#2019-06-19|1015.68
#2019-06-20|1031.59
#2019-06-21|1034.99
#2019-06-24|1043.08
#2019-06-25|1045.45
#2019-06-26|1048.26
#2019-06-27|1051.28
#2019-06-28|1057.07
#2019-07-01|1059.09
#2019-07-02|1060.22
#2019-07-03|1060.15
#2019-07-04|1055.90
#2019-07-05|1035.57
#2019-07-08|1034.21
#2019-07-09|1025.34
#2019-07-10|1030.80
#2019-07-11|1031.63
#2019-07-12|1036.14
#2019-07-15|1040.51
#2019-07-16|1041.16
#2019-07-17|1043.47
#2019-07-18|1040.23
#2019-07-19|1051.42
#2019-07-22|1056.73
#2019-07-23|1060.61
#2019-07-24|1054.22
#2019-07-25|1041.04
#2019-07-26|1031.88
#2019-07-29|1030.89
#2019-07-30|1027.07
#2019-07-31|1015.40
#2019-08-01| 995.64
#2019-08-02| 964.82
#2019-08-05| 944.93
#2019-08-06| 944.13
#2019-08-07| 943.75
#2019-08-08| 965.36
#2019-08-09| 952.71
#2019-08-12| 942.32
#2019-08-13| 948.79
#2019-08-14| 936.14
#2019-08-15| 926.91
#2019-08-16| 927.14
#2019-08-19| 935.31
#2019-08-20| 933.94
#2019-08-21| 930.49
#2019-08-22| 927.40
#2019-08-23| 928.01
#2019-08-26| 924.95
#2019-08-27| 931.91
#2019-08-28| 939.05
#2019-08-29| 942.37
#2019-08-30| 957.52
#2019-09-02| 954.76
#2019-09-03| 955.84
#2019-09-04| 974.79
#2019-09-05| 981.93
#2019-09-06| 980.24
#2019-09-09| 979.74
#2019-09-10| 988.23
#2019-09-11|1000.51
#2019-09-12|1005.46
#2019-09-13|1017.60
#2019-09-16|1015.04
#2019-09-17|1013.78
#2019-09-18|1007.17
#2019-09-19|1005.22
#2019-09-20|1005.90
#2019-09-23| 999.70
#2019-09-24| 992.50
#2019-09-25| 982.15
#2019-09-26| 976.23
#2019-09-27| 977.83
#2019-09-30| 970.21
#2019-10-01| 961.90
#2019-10-02| 947.27
#2019-10-03| 941.62
#2019-10-04| 946.78
#2019-10-07| 949.52
#2019-10-08| 947.55
#2019-10-09| 945.09
#2019-10-10| 959.68
#2019-10-11| 979.81
#2019-10-14| 970.90
#2019-10-15| 966.71
#2019-10-16| 963.92
#2019-10-17| 962.06
#2019-10-18| 967.02
#2019-10-21| 972.53
#2019-10-22| 975.44
#2019-10-23| 980.43
#2019-10-24| 986.82
#2019-10-25| 994.59
#2019-10-28| 999.73
#2019-10-29|1005.25
#2019-10-30| 996.28
#2019-10-31| 996.13
#2019-11-01|1009.64
#2019-11-04|1024.80
#2019-11-05|1029.21
#2019-11-06|1029.77
#2019-11-07|1029.10
#2019-11-08|1020.88
#2019-11-11|1012.28
#2019-11-12|1013.04
#2019-11-13|1004.86
#2019-11-14|1000.40
#2019-11-15|1013.54
#2019-11-18|1015.37
#2019-11-19|1019.82
#2019-11-20|1013.38
#2019-11-21|1002.43
#2019-11-22|1010.57
#2019-11-25|1016.72
#2019-11-26|1022.08
#2019-11-27|1024.21
#2019-11-28|1026.53
#2019-11-29|1018.96
#2019-12-02|1024.72
#2019-12-03|1016.74
#2019-12-04|1017.12
#2019-12-05|1017.92
#2019-12-06|1024.22
#2019-12-09|1032.31
#2019-12-10|1032.93
#2019-12-11|1045.38
#2019-12-12|1054.21
#2019-12-13|1063.14
#2019-12-16|1073.01
#2019-12-17|1068.80
#2019-12-18|1067.43
#2019-12-19|1066.34
#2019-12-20|1064.89
#2019-12-23|1064.86
#2019-12-24|1071.27
#2019-12-25|1070.54
#2019-12-26|1073.90
#2019-12-27|1082.01
#2019-12-30|1083.73
#2019-12-31|1084.29
#2020-01-01|1084.29
#2020-01-02|1084.87
#2020-01-03|1075.84
#2020-01-06|1071.25
#2020-01-07|1070.93
#2020-01-08|1063.18
#2020-01-09|1058.59
#2020-01-10|1064.04
#2020-01-13|1065.34
#2020-01-14|1070.78
#2020-01-15|1071.93
#2020-01-16|1073.35
#2020-01-17|1083.63
#2020-01-20|1088.88
#2020-01-21|1081.31
#2020-01-22|1080.88
#2020-01-23|1064.00
#2020-01-24|1061.59
#2020-01-27|1035.95
#2020-01-28|1025.29
#2020-01-29|1028.69
#2020-01-30|1021.66
#2020-01-31|1015.78
#2020-02-03|1005.53
#2020-02-04|1018.26
#2020-02-05|1030.21
#2020-02-06|1039.17
#2020-02-07|1019.00
#2020-02-10|1017.72
#2020-02-11|1028.89
#2020-02-12|1036.80
#2020-02-13|1034.15
#2020-02-14|1025.83
#2020-02-17|1026.32
#2020-02-18|1024.27
#2020-02-19|1029.40
#2020-02-20|1027.53
#2020-02-21|1029.58
#2020-02-24|1002.44
#2020-02-25| 982.44
#2020-02-26| 971.99
#2020-02-27| 941.41
#2020-02-28| 899.77
#2020-03-02| 916.96
#2020-03-03| 938.73
#2020-03-04| 950.17
#2020-03-05| 951.42
#2020-03-06| 924.86
#2020-03-09| 841.40
#2020-03-10| 851.10
#2020-03-11| 822.59
#2020-03-12| 731.49
#2020-03-13| 734.34
#2020-03-16| 715.05
#2020-03-17| 751.74
#2020-03-18| 692.02
#2020-03-19| 691.70
#2020-03-20| 688.27
#2020-03-23| 679.96
#2020-03-24| 766.42
#2020-03-25| 796.62
#2020-03-26| 807.00
#2020-03-27| 778.22
#2020-03-30| 791.19
#2020-03-31| 785.24
#2020-04-01| 784.17
#2020-04-02| 795.38
#2020-04-03| 788.12
#2020-04-06| 823.56
#2020-04-07| 839.43
#2020-04-08| 839.65
#2020-04-09| 879.53
#2020-04-10| 881.59
#2020-04-13| 898.09
#2020-04-14| 911.66
#2020-04-15| 881.19
#2020-04-16| 879.42
#2020-04-17| 897.58
#2020-04-20| 896.51
#2020-04-21| 866.96
#2020-04-22| 888.29
#2020-04-23| 913.59
#2020-04-24| 917.10
#2020-04-27| 928.93
#2020-04-28| 937.30
#2020-04-29| 958.64
#2020-04-30| 940.30
#2020-05-01| 921.60
#2020-05-04| 920.48
#2020-05-05| 938.76
#2020-05-06| 924.57
#2020-05-07| 944.22
#2020-05-08| 960.11
#2020-05-11| 942.20
#2020-05-12| 933.34
#2020-05-13| 924.99
#2020-05-14| 926.35
#2020-05-15| 953.16
#2020-05-18| 993.98
#2020-05-19|1013.13
#2020-05-20|1010.89
#2020-05-21| 991.34
#2020-05-22| 982.81
#2020-05-25| 987.97
#2020-05-26| 993.88
#2020-05-27| 983.54
#2020-05-28|1000.81
#2020-05-29| 996.15
#2020-06-01|1027.61
#2020-06-02|1032.92
#2020-06-03|1038.05
#2020-06-04|1040.26
#2020-06-05|1053.32
#2020-06-08|1058.00
#2020-06-09|1062.85
#2020-06-10|1073.22
#2020-06-11|1028.79
#2020-06-12|1023.36
#2020-06-15|1017.25
#2020-06-16|1034.81
#2020-06-17|1034.92
#2020-06-18|1019.27
#2020-06-19|1021.31
#2020-06-22|1036.89
#2020-06-23|1055.44
#2020-06-24|1037.57
#2020-06-25|1029.19
#2020-06-26|1031.07
#2020-06-29|1033.27
#2020-06-30|1052.44
#2020-07-01|1052.14
#2020-07-02|1055.71
#2020-07-03|1052.52
#2020-07-06|1069.00
#2020-07-07|1078.10
#2020-07-08|1087.31
#2020-07-09|1089.07
#2020-07-10|1087.16
#2020-07-13|1093.72
#2020-07-14|1105.07
#2020-07-15|1123.98
#2020-07-16|1116.17
#2020-07-17|1128.34
#2020-07-20|1142.66
#2020-07-21|1152.90
#2020-07-22|1153.38
#2020-07-23|1151.22
#2020-07-24|1151.96
#2020-07-27|1183.56
#2020-07-28|1179.98
#2020-07-29|1171.39
#2020-07-30|1153.83
#2020-07-31|1156.57
#2020-08-03|1166.65
#2020-08-04|1183.33
#2020-08-05|1215.85
#2020-08-06|1215.45
#2020-08-07|1189.75
#2020-08-10|1195.33
#2020-08-11|1175.92
#2020-08-12|1180.03
#2020-08-13|1183.14
#2020-08-14|1178.61
#2020-08-17|1210.10
#2020-08-18|1210.82
#2020-08-19|1200.54
#2020-08-20|1185.08
#2020-08-21|1174.17
#2020-08-24|1181.78
#2020-08-25|1173.50
#2020-08-26|1188.89
#2020-08-27|1177.61
#2020-08-28|1196.12
#2020-08-31|1203.42
#2020-09-01|1206.85
#2020-09-02|1211.33
#2020-09-03|1191.61
#2020-09-04|1182.76
#2020-09-07|1198.41
#2020-09-08|1194.32
#2020-09-09|1212.94
#2020-09-10|1204.54
#2020-09-11|1207.43
#2020-09-14|1229.48
#2020-09-15|1237.50
#2020-09-16|1246.83
#2020-09-17|1227.69
#2020-09-18|1229.04
#2020-09-21|1182.80
#2020-09-22|1173.25
#2020-09-23|1149.95
#2020-09-24|1146.42
#2020-09-25|1149.48
#2020-09-28|1161.60
#2020-09-29|1165.11
#2020-09-30|1159.79
#2020-10-01|1166.03
#2020-10-02|1160.01
#2020-10-05|1181.16
#2020-10-06|1164.26
#2020-10-07|1173.43
#2020-10-08|1182.82
#2020-10-09|1206.34
#2020-10-12|1207.29
#2020-10-13|1195.77
#2020-10-14|1200.65
#2020-10-15|1186.21
#2020-10-16|1185.78
#2020-10-19|1184.67
#2020-10-20|1181.32
#2020-10-21|1195.07
#2020-10-22|1188.62
#2020-10-23|1187.04
#2020-10-26|1170.56
#2020-10-27|1166.47
#2020-10-28|1124.73
#2020-10-29|1122.45
#2020-10-30|1132.73
#2020-11-02|1149.76
#2020-11-03|1185.26
#2020-11-04|1168.77
#2020-11-05|1205.92
#2020-11-06|1223.47
#2020-11-09|1226.16
#2020-11-10|1225.52
#2020-11-11|1226.15
#2020-11-12|1217.09
#2020-11-13|1222.79
#2020-11-16|1245.71
#2020-11-17|1239.80
#2020-11-18|1229.53
#2020-11-19|1212.71
#2020-11-20|1223.38
#2020-11-23|1224.92
#2020-11-24|1252.09
#2020-11-25|1258.89
#2020-11-26|1258.67
#2020-11-27|1262.77
#2020-11-30|1248.93
#2020-12-01|1280.72
#2020-12-02|1295.76
#2020-12-03|1325.01
#2020-12-04|1337.72
#2020-12-07|1349.43
#2020-12-08|1349.06
#2020-12-09|1348.76
#2020-12-10|1350.23
#2020-12-11|1347.53
#2020-12-14|1334.86
#2020-12-15|1349.35
#2020-12-16|1365.80
#2020-12-17|1388.69
#2020-12-18|1378.66
#2020-12-21|1372.48
#2020-12-22|1349.76
#2020-12-23|1365.31
#2020-12-24|1369.78
#2020-12-25|1370.43
#2020-12-28|1367.71
#2020-12-29|1374.35
#2020-12-30|1389.33
#2020-12-31|1375.23
#2021-01-01|1375.23
#2021-01-04|1423.54
#2021-01-05|1441.06
#2021-01-06|1474.90
#2021-01-07|1509.86
#2021-01-08|1498.18
#2021-01-11|1466.95
#2021-01-12|1473.68
#2021-01-13|1466.39
#2021-01-14|1478.29
#2021-01-15|1444.76
#2021-01-18|1438.06
#2021-01-19|1443.91
#2021-01-20|1463.81
#2021-01-21|1462.97
#2021-01-22|1442.66
#2021-01-25|1432.06
#2021-01-26|1425.47
#2021-01-27|1371.49
#2021-01-28|1378.45
#2021-01-29|1361.06
#2021-02-01|1383.70
#2021-02-02|1380.50
#2021-02-03|1384.39
#2021-02-04|1377.14
#2021-02-05|1399.38
#2021-02-08|1432.34
#2021-02-09|1430.72
#2021-02-10|1446.02
#2021-02-11|1443.25
#2021-02-12|1443.06
#2021-02-15|1472.63
#2021-02-16|1483.21
#2021-02-17|1475.90
#2021-02-18|1471.68
#2021-02-19|1494.93
#2021-02-22|1521.23
#2021-02-23|1524.93
#2021-02-24|1525.82
#2021-02-25|1532.91
#2021-02-26|1465.56
#2021-03-01|1490.18
#2021-03-02|1502.80
#2021-03-03|1517.75
#2021-03-04|1485.55
#2021-03-05|1478.42
#2021-03-08|1500.77
#2021-03-09|1496.44
#2021-03-10|1480.41
#2021-03-11|1511.21
#2021-03-12|1519.02
#2021-03-15|1514.26
#2021-03-16|1503.53
#2021-03-17|1492.89
#2021-03-18|1505.50
#2021-03-19|1484.33
#2021-03-22|1475.18
#2021-03-23|1446.50
#2021-03-24|1443.64
#2021-03-25|1434.64
#2021-03-26|1479.28
#2021-03-29|1479.73
#2021-03-30|1472.62
#2021-03-31|1477.97
#2021-04-01|1492.64
#2021-04-02|1493.53
#2021-04-05|1509.91
#2021-04-06|1524.98
#2021-04-07|1525.61
#2021-04-08|1539.72
#2021-04-09|1533.77
#2021-04-12|1519.22
#2021-04-13|1521.47
#2021-04-14|1553.84
#2021-04-15|1589.52
#2021-04-16|1601.35
#2021-04-19|1607.36
#2021-04-20|1588.00
#2021-04-21|1592.50
#2021-04-22|1587.37
#2021-04-23|1601.52
#2021-04-26|1631.62
#2021-04-27|1623.57
#2021-04-28|1622.29
#2021-04-29|1617.60
#2021-04-30|1589.64
#2021-05-03|1610.37
#2021-05-04|1618.98
#2021-05-05|1660.00
#2021-05-06|1689.28
#2021-05-07|1725.60
#2021-05-10|1758.09
#2021-05-11|1748.95
#2021-05-12|1719.80
#2021-05-13|1695.98
#2021-05-14|1695.79
#2021-05-17|1722.63
#2021-05-18|1734.88
#2021-05-19|1678.03
#2021-05-20|1675.02
#2021-05-21|1664.12
#2021-05-24|1663.10
#2021-05-25|1654.21
#2021-05-26|1648.89
#2021-05-27|1670.65
#2021-05-28|1681.14
#2021-05-31|1679.85
#2021-06-01|1710.74
#2021-06-02|1712.86
#2021-06-03|1682.67
#2021-06-04|1694.08
#2021-06-07|1679.85
#2021-06-08|1679.60
#2021-06-09|1665.99
#2021-06-10|1669.67
#2021-06-11|1680.86
#2021-06-14|1668.63
#2021-06-15|1643.43
#2021-06-16|1630.79
#2021-06-17|1564.81
#2021-06-18|1525.56
#2021-06-21|1539.14
#2021-06-22|1554.77
#2021-06-23|1567.34
#2021-06-24|1578.91
#2021-06-25|1591.13
#2021-06-28|1580.06
#2021-06-29|1574.67
#2021-06-30|1575.16
#2021-07-01|1575.63
#2021-07-02|1585.04
#2021-07-05|1597.06
#2021-07-06|1574.16
#2021-07-07|1588.31
#2021-07-08|1563.16
#2021-07-09|1599.78
#2021-07-12|1611.40
#2021-07-13|1603.23
#2021-07-14|1607.40
#2021-07-15|1614.60
#2021-07-16|1580.19
#2021-07-19|1533.15
#2021-07-20|1533.70
#2021-07-21|1565.04
#2021-07-22|1574.29
#2021-07-23|1581.68
#2021-07-26|1616.13
#2021-07-27|1626.87
#2021-07-28|1631.24
#2021-07-29|1676.71
#2021-07-30|1656.35
#2021-08-02|1659.05
#2021-08-03|1662.02
#2021-08-04|1663.21
#2021-08-05|1639.36
#2021-08-06|1627.70
#2021-08-09|1619.33
#2021-08-10|1633.11
#2021-08-11|1657.24
#2021-08-12|1649.93
#2021-08-13|1660.78
#2021-08-16|1637.30
#2021-08-17|1606.70
#2021-08-18|1569.79
#2021-08-19|1510.94
#2021-08-20|1503.50
#2021-08-23|1535.66
#2021-08-24|1563.32
#2021-08-25|1567.71
#2021-08-26|1550.66
#2021-08-27|1579.50
#2021-08-30|1592.26
#2021-08-31|1588.11
#2021-09-01|1581.95
#2021-09-02|1596.15
#2021-09-03|1613.43
#2021-09-06|1615.36
#2021-09-07|1601.92
#2021-09-08|1578.82
#2021-09-09|1569.84
#2021-09-10|1580.94
#2021-09-13|1582.77
#2021-09-14|1568.03
#2021-09-15|1572.49
#2021-09-16|1533.91
#2021-09-17|1483.52
#2021-09-20|1439.65
#2021-09-21|1430.87
#2021-09-22|1459.38
#2021-09-23|1468.44
#2021-09-24|1457.16
#2021-09-27|1468.75
#2021-09-28|1442.81
#2021-09-29|1431.59
#2021-09-30|1444.71
#2021-10-01|1430.31
#2021-10-04|1438.89
#2021-10-05|1443.17
#2021-10-06|1427.51
#2021-10-07|1457.90
#2021-10-08|1465.05
#2021-10-11|1491.29
#2021-10-12|1492.37
#2021-10-13|1498.75
#2021-10-14|1537.63
#2021-10-15|1553.20
#2021-10-18|1550.56
#2021-10-19|1554.48
#2021-10-20|1553.20
#2021-10-21|1531.27
#2021-10-22|1525.79
#2021-10-25|1554.58
#2021-10-26|1549.16
#2021-10-27|1521.59
#2021-10-28|1520.24
#2021-10-29|1505.05
#2021-11-01|1511.90
#2021-11-02|1481.32
#2021-11-03|1492.73
#2021-11-04|1484.62
#2021-11-05|1490.01
#2021-11-08|1511.01
#2021-11-09|1507.38
#2021-11-10|1494.24
#2021-11-11|1535.51
#2021-11-12|1544.69
#2021-11-15|1535.35
#2021-11-16|1518.11
#2021-11-17|1512.61
#2021-11-18|1500.73
#2021-11-19|1500.69
#2021-11-22|1506.17
#2021-11-23|1516.79
#2021-11-24|1511.57
#2021-11-25|1513.66
#2021-11-26|1471.12
#2021-11-29|1481.25
#2021-11-30|1464.12
#2021-12-01|1476.82
#2021-12-02|1474.66
#2021-12-03|1462.28
#2021-12-06|1477.36
#2021-12-07|1518.94
#2021-12-08|1526.35
#2021-12-09|1515.93
#2021-12-10|1508.78
#2021-12-13|1508.00
#2021-12-14|1514.94
#2021-12-15|1492.56
#2021-12-16|1532.18
#2021-12-17|1535.97
#2021-12-20|1508.07
#2021-12-21|1535.29
#2021-12-22|1549.35
#2021-12-23|1563.37
#2021-12-24|1564.36
#2021-12-27|1571.31
#2021-12-28|1571.12
#2021-12-29|1579.48
#2021-12-30|1581.43
#2021-12-31|1587.44
#2022-01-03|1574.48
#2022-01-04|1602.70
#2022-01-05|1615.82
#2022-01-06|1588.88
#2022-01-07|1614.52
#2022-01-10|1615.01
#2022-01-11|1630.92
#2022-01-12|1679.59
#2022-01-13|1695.24
#2022-01-14|1673.92
#2022-01-17|1672.12
#2022-01-18|1658.47
#2022-01-19|1684.93
#2022-01-20|1688.24
#2022-01-21|1629.21
#2022-01-24|1586.77
#2022-01-25|1581.60
#2022-01-26|1588.16
#2022-01-27|1568.17
#2022-01-28|1554.32
#2022-01-31|1561.15
#2022-02-01|1587.39
#2022-02-02|1605.41
#2022-02-03|1611.08
#2022-02-04|1602.09
#2022-02-07|1624.65
#2022-02-08|1660.82
#2022-02-09|1682.87
#2022-02-10|1688.51
#2022-02-11|1692.43
#2022-02-14|1681.07
#2022-02-15|1678.78
#2022-02-16|1696.11
#2022-02-17|1699.20
#2022-02-18|1696.17
#2022-02-21|1698.77
#2022-02-22|1686.69
#2022-02-23|1686.27
#2022-02-24|1648.79
#2022-02-25|1707.83
#2022-02-28|1732.14
#2022-03-01|1744.10
#2022-03-02|1775.10
#2022-03-03|1808.72
#2022-03-04|1802.32
#2022-03-07|1797.72
#2022-03-08|1759.80
#2022-03-09|1767.38
#2022-03-10|1788.57
#2022-03-11|1787.13
#2022-03-14|1740.75
#2022-03-15|1708.92
#2022-03-16|1740.33
#2022-03-17|1786.03
#2022-03-18|1795.62
#2022-03-21|1838.34
#2022-03-22|1856.76
#2022-03-23|1874.07
#2022-03-24|1892.80
#2022-03-25|1905.88
#2022-03-28|1890.58
#2022-03-29|1885.51
#2022-03-30|1912.92
#2022-03-31|1910.55
#2022-04-01|1937.79
#2022-04-04|1940.55
#2022-04-05|1928.88
#2022-04-06|1902.61
#2022-04-07|1895.82
#2022-04-08|1917.46
#2022-04-11|1901.28
#2022-04-12|1913.57
#2022-04-13|1934.98
#2022-04-14|1942.26
#2022-04-15|1941.38
#2022-04-18|1942.43
#2022-04-19|1947.47
#2022-04-20|1936.35
#2022-04-21|1875.68
#2022-04-22|1790.50
#2022-04-25|1734.48
#2022-04-26|1695.87
#2022-04-27|1716.47
#2022-04-28|1737.55
#2022-04-29|1745.46
#2022-05-02|1725.33
#2022-05-03|1726.28
#2022-05-04|1733.98
#2022-05-05|1705.64
#2022-05-06|1680.73
#2022-05-09|1607.46
#2022-05-10|1586.63
#2022-05-11|1607.06
#2022-05-12|1555.87
#2022-05-13|1576.55
#2022-05-16|1585.10
#2022-05-17|1636.92
#2022-05-18|1621.26
#2022-05-19|1636.35
#2022-05-20|1648.63
#2022-05-23|1685.34
#2022-05-24|1681.54
#2022-05-25|1694.58
#2022-05-26|1701.33
#2022-05-27|1735.26
#2022-05-30|1759.17
#2022-05-31|1736.48
#2022-06-01|1733.64
#2022-06-02|1758.76
#2022-06-03|1759.96
#2022-06-06|1774.09
#2022-06-07|1787.22
#2022-06-08|1776.22
#2022-06-09|1720.26
#2022-06-10|1679.10
#2022-06-13|1611.36
#2022-06-14|1570.92
#2022-06-15|1582.18
#2022-06-16|1565.19
#2022-06-17|1525.99
#2022-06-20|1515.01
#2022-06-21|1534.77
#2022-06-22|1490.02
#2022-06-23|1447.39
#2022-06-24|1470.00
#2022-06-27|1491.86
#2022-06-28|1496.97
#2022-06-29|1473.92
#2022-06-30|1427.29
#2022-07-01|1400.54
#2022-07-04|1419.20
#2022-07-05|1367.81
#2022-07-06|1347.72
#2022-07-07|1397.88
#2022-07-08|1396.75
#2022-07-11|1358.87
#2022-07-12|1348.89
#2022-07-13|1347.70
#2022-07-14|1311.18
#2022-07-15|1315.51
#2022-07-18|1351.08
#2022-07-19|1364.81
#2022-07-20|1367.20
#2022-07-21|1368.99
#2022-07-22|1366.04
#2022-07-25|1368.04
#2022-07-26|1376.91
#2022-07-27|1380.89
#2022-07-28|1414.19
#2022-07-29|1446.16
#2022-08-01|1448.33
#2022-08-02|1417.54
#2022-08-03|1407.29
#2022-08-04|1422.58
#2022-08-05|1440.37
#2022-08-08|1469.24
#2022-08-09|1466.13
#2022-08-10|1497.09
#2022-08-11|1508.35
#2022-08-12|1509.13
#2022-08-15|1491.43
#2022-08-16|1517.90
#2022-08-17|1495.91
#2022-08-18|1507.70
#2022-08-19|1481.96
#2022-08-22|1472.26
#2022-08-23|1500.09
#2022-08-24|1497.30
#2022-08-25|1522.82
#2022-08-26|1506.22
#2022-08-29|1483.74
#2022-08-30|1453.22
#2022-08-31|1437.17
#2022-09-01|1396.62
#2022-09-02|1409.31
#2022-09-05|1416.75
#2022-09-06|1415.25
#2022-09-07|1403.62
#2022-09-08|1432.70
#2022-09-09|1486.36
#2022-09-12|1514.11
#2022-09-13|1479.22
#2022-09-14|1444.27
#2022-09-15|1429.10
#2022-09-16|1412.68
#2022-09-19|1423.61
#2022-09-20|1416.12
#2022-09-21|1391.44
#2022-09-22|1384.38
#2022-09-23|1331.84
#2022-09-26|1289.46
#2022-09-27|1308.43
#2022-09-28|1328.64
#2022-09-29|1342.82
#2022-09-30|1348.78
#2022-10-03|1385.54
#2022-10-04|1438.96
#2022-10-05|1428.09
#2022-10-06|1423.18
#2022-10-07|1393.10
#2022-10-10|1386.03
#2022-10-11|1375.94
#2022-10-12|1368.63
#2022-10-13|1371.83
#2022-10-14|1359.20
#2022-10-17|1380.18
#2022-10-18|1385.98
#2022-10-19|1368.61
#2022-10-20|1373.80
#2022-10-21|1396.82
#2022-10-24|1405.33
#2022-10-25|1417.51
#2022-10-26|1449.36
#2022-10-27|1443.68
#2022-10-28|1404.20
#2022-10-31|1392.80
#2022-11-01|1429.07
#2022-11-02|1402.94
#2022-11-03|1369.95
#2022-11-04|1450.59
#2022-11-07|1482.89
#2022-11-08|1514.71
#2022-11-09|1494.80
#2022-11-10|1548.44
#2022-11-11|1601.88
#2022-11-14|1618.91
#2022-11-15|1626.83
#2022-11-16|1615.76
#2022-11-17|1581.29
#2022-11-18|1592.67
#2022-11-21|1567.44
#2022-11-22|1610.27
#2022-11-23|1632.54
#2022-11-24|1649.62
#2022-11-25|1633.45
#2022-11-28|1603.85
#2022-11-29|1636.50
#2022-11-30|1663.53
#2022-12-01|1704.72
#2022-12-02|1699.05
#2022-12-05|1697.72
#2022-12-06|1685.02
#2022-12-07|1682.66
#2022-12-08|1692.58
#2022-12-09|1696.66
#2022-12-12|1677.13
#2022-12-13|1702.35
#2022-12-14|1694.66
#2022-12-15|1638.56
#2022-12-16|1625.27
#2022-12-19|1620.85
#2022-12-20|1629.50
#2022-12-21|1663.84
#2022-12-22|1647.38
#2022-12-23|1655.16
#2022-12-26|1656.59
#2022-12-27|1664.83
#2022-12-28|1659.06
#2022-12-29|1656.22
#2022-12-30|1647.01
#2023-01-02|1649.76
#2023-01-03|1648.19
#2023-01-04|1671.26
#2023-01-05|1668.66
#2023-01-06|1731.35
#2023-01-09|1763.18
#2023-01-10|1767.39
#2023-01-11|1785.37
#2023-01-12|1817.85
#2023-01-13|1832.23
#2023-01-16|1824.80
#2023-01-17|1814.04
#2023-01-18|1824.49
#2023-01-19|1808.96
#2023-01-20|1840.33
#2023-01-23|1852.45
#2023-01-24|1858.39
#2023-01-25|1869.37
#2023-01-26|1876.95
#2023-01-27|1872.01
#2023-01-30|1858.79
#2023-01-31|1856.30
#2023-02-01|1874.50
#2023-02-02|1866.36
#2023-02-03|1829.84
#2023-02-06|1795.04
#2023-02-07|1804.94
#2023-02-08|1803.15
#2023-02-09|1797.31
#2023-02-10|1771.01
#2023-02-13|1783.01
#2023-02-14|1790.22
#2023-02-15|1771.35
#2023-02-16|1779.10
#2023-02-17|1761.47
#2023-02-20|1782.25
#2023-02-21|1768.37
#2023-02-22|1738.55
#2023-02-23|1712.08
#2023-02-24|1676.06
#2023-02-27|1677.98
#2023-02-28|1698.30
#2023-03-01|1740.45
#2023-03-02|1761.70
#2023-03-03|1787.61
#2023-03-06|1762.41
#2023-03-07|1711.82
#2023-03-08|1711.82
#2023-03-09|1698.30
#2023-03-10|1672.17
#2023-03-13|1682.81
#2023-03-14|1679.71
#2023-03-15|1625.34
#2023-03-16|1616.66
#2023-03-17|1628.19
#2023-03-20|1651.50
#2023-03-21|1654.42
#2023-03-22|1656.28
#2023-03-23|1665.26
#2023-03-24|1653.67
#2023-03-27|1658.34
#2023-03-28|1687.13
#2023-03-29|1702.12
#2023-03-30|1726.50
#2023-03-31|1748.12
#2023-04-03|1759.88
#2023-04-04|1744.69
#2023-04-05|1726.13
#2023-04-06|1720.56
#2023-04-07|1721.66
#2023-04-10|1716.34
#2023-04-11|1758.12
#2023-04-12|1771.03
#2023-04-13|1791.78
#2023-04-14|1787.49
#2023-04-17|1786.54
#2023-04-18|1804.63
#2023-04-19|1796.41
#2023-04-20|1786.49
#2023-04-21|1739.61
#2023-04-24|1731.39
#2023-04-25|1693.11
#2023-04-26|1685.40
#2023-04-27|1699.73
#2023-04-28|1702.08
#2023-05-01|1699.96
#2023-05-02|1690.79
#2023-05-03|1691.94
#2023-05-04|1686.40
#2023-05-05|1714.34
#2023-05-08|1727.22
#2023-05-09|1726.47
#2023-05-10|1711.63
#2023-05-11|1669.66
#2023-05-12|1664.14
#2023-05-15|1685.05
#2023-05-16|1664.81
#2023-05-17|1661.55
#2023-05-18|1656.65
#2023-05-19|1659.38
#2023-05-22|1658.20
#2023-05-23|1638.03
#2023-05-24|1596.73
#2023-05-25|1576.94
#2023-05-26|1594.57
#2023-05-29|1603.02
#2023-05-30|1589.62
#2023-05-31|1565.17
#2023-06-01|1596.24
#2023-06-02|1649.85
#2023-06-05|1652.96
#2023-06-06|1662.92
#2023-06-07|1668.27
#2023-06-08|1681.27
#2023-06-09|1687.09
#2023-06-12|1684.55
#2023-06-13|1713.12
#2023-06-14|1742.79
#2023-06-15|1749.56
#2023-06-16|1754.10
#2023-06-19|1736.34
#2023-06-20|1710.89
#2023-06-21|1705.33
#2023-06-22|1692.69
#2023-06-23|1662.86
#2023-06-26|1674.49
#2023-06-27|1692.85
#2023-06-28|1672.41
#2023-06-29|1677.45
#2023-06-30|1694.61
#2023-07-03|1717.07
#2023-07-04|1722.37
#2023-07-05|1698.88
#2023-07-06|1654.49
#2023-07-07|1670.43
#2023-07-10|1671.86
#2023-07-11|1694.88
#2023-07-12|1752.01
#2023-07-13|1787.39
#2023-07-14|1784.91
#2023-07-17|1769.08
#2023-07-18|1779.57
#2023-07-19|1764.78
#2023-07-20|1765.09
#2023-07-21|1753.95
#2023-07-24|1769.65
#2023-07-25|1822.18
#2023-07-26|1813.09
#2023-07-27|1786.77
#2023-07-28|1783.59
#2023-07-31|1809.97
#2023-08-01|1783.99
#2023-08-02|1734.45
#2023-08-03|1730.29
#2023-08-04|1739.53
#2023-08-07|1729.32
#2023-08-08|1710.97
#2023-08-09|1719.34
#2023-08-10|1719.78
#2023-08-11|1705.05
#2023-08-14|1684.51
#2023-08-15|1659.28
#2023-08-16|1630.40
#2023-08-17|1631.90
#2023-08-18|1626.17
#2023-08-21|1628.99
#2023-08-22|1643.33
#2023-08-23|1661.84
#2023-08-24|1653.26
#2023-08-25|1636.01
#2023-08-28|1654.89
#2023-08-29|1685.01
#2023-08-30|1703.03
#2023-08-31|1702.10
#2023-09-01|1707.52
#2023-09-04|1727.09
#2023-09-05|1700.87
#2023-09-06|1691.63
#2023-09-07|1667.31
#2023-09-08|1659.07
#2023-09-11|1680.07
#2023-09-12|1676.83
#2023-09-13|1667.46
#2023-09-14|1705.96
#2023-09-15|1725.37
#2023-09-18|1722.73
#2023-09-19|1715.30
#2023-09-20|1717.89
#2023-09-21|1673.81
#2023-09-22|1679.98
#2023-09-25|1663.46
#2023-09-26|1640.88
#2023-09-27|1632.09
#2023-09-28|1655.88
#2023-09-29|1667.17
#2023-10-02|1640.85
#2023-10-03|1609.73
#2023-10-04|1596.77
#2023-10-05|1602.88
#2023-10-06|1624.53
#2023-10-09|1629.21
#2023-10-10|1654.85
#2023-10-11|1667.41
#2023-10-12|1649.57
#2023-10-13|1644.56
#2023-10-16|1661.41
#2023-10-17|1674.87
#2023-10-18|1650.89
#2023-10-19|1627.08
#2023-10-20|1599.13
#2023-10-23|1578.61
#2023-10-24|1601.91
#2023-10-25|1601.17
#2023-10-26|1596.67
#2023-10-27|1613.42
#2023-10-30|1611.65
#2023-10-31|1589.28
#2023-11-01|1597.61
#2023-11-02|1629.79
#2023-11-03|1661.56
#2023-11-06|1674.05
#2023-11-07|1635.35
#2023-11-08|1610.89
#2023-11-09|1616.70
#2023-11-10|1604.66
#2023-11-13|1608.41
#2023-11-14|1668.15
#2023-11-15|1694.25
#2023-11-16|1682.42
#2023-11-17|1695.17
#2023-11-20|1706.73
#2023-11-21|1718.59
#2023-11-22|1711.80
#2023-11-23|1710.36
#2023-11-24|1714.14
#2023-11-27|1710.89
#2023-11-28|1731.73
#2023-11-29|1729.41
#2023-11-30|1736.93
#2023-12-01|1765.07
#2023-12-04|1749.65
#2023-12-05|1718.32
#2023-12-06|1728.59
#2023-12-07|1736.50
#2023-12-08|1732.64
#2023-12-11|1721.00
#2023-12-12|1709.29
#2023-12-13|1734.48
#2023-12-14|1800.77
#2023-12-15|1818.87
#2023-12-18|1825.62
#2023-12-19|1854.71
#2023-12-20|1844.63
#2023-12-21|1851.96
#2023-12-22|1863.52
#2023-12-25|1862.61
#2023-12-26|1864.89
#2023-12-27|1886.15
#2023-12-28|1887.19
#2023-12-29|1873.33
#2024-01-01|1873.33
#2024-01-02|1857.11
#2024-01-03|1819.13
#2024-01-04|1817.84
#2024-01-05|1818.84
#2024-01-08|1813.19
#2024-01-09|1791.05
#2024-01-10|1774.90
#2024-01-11|1767.01
#2024-01-12|1780.72
#2024-01-15|1767.26
#2024-01-16|1730.19
#2024-01-17|1696.62
#2024-01-18|1699.83
#2024-01-19|1702.77
#2024-01-22|1697.86
#2024-01-23|1714.19
#2024-01-24|1732.68
#2024-01-25|1739.03
#2024-01-26|1746.41
#2024-01-29|1752.27
#2024-01-30|1756.19
#2024-01-31|1759.50
#2024-02-01|1755.67
#2024-02-02|1742.78
#2024-02-05|1702.38
#2024-02-06|1708.61
#2024-02-07|1715.66
#2024-02-08|1705.68
#2024-02-09|1700.30
#2024-02-12|1707.26
#2024-02-13|1672.47
#2024-02-14|1671.95
#2024-02-15|1693.79
#2024-02-16|1715.70
#2024-02-19|1716.04
#2024-02-20|1701.31
#2024-02-21|1685.59
#2024-02-22|1683.26
#2024-02-23|1697.99
#2024-02-26|1678.62
#2024-02-27|1687.85
#2024-02-28|1679.94
#2024-02-29|1689.88
#2024-03-01|1712.06
#2024-03-04|1716.57
#2024-03-05|1709.92
#2024-03-06|1720.16
#2024-03-07|1757.85
#2024-03-08|1764.06
#2024-03-11|1746.77
#2024-03-12|1747.49
#2024-03-13|1770.41
#2024-03-14|1761.35
#2024-03-15|1762.77
#2024-03-18|1760.21
#2024-03-19|1766.20
#2024-03-20|1783.41
#2024-03-21|1810.44
#2024-03-22|1790.54
#2024-03-25|1797.09
#2024-03-26|1785.80
#2024-03-27|1808.55
#2024-03-28|1828.25
#2024-03-29|1829.44
#2024-04-01|1828.88
#2024-04-02|1847.72
#2024-04-03|1861.13
#2024-04-04|1871.02
#2024-04-05|1867.13
#2024-04-08|1879.29
#2024-04-09|1905.77
#2024-04-10|1886.54
#2024-04-11|1878.06
#2024-04-12|1868.97
#2024-04-15|1865.36
#2024-04-16|1825.65
#2024-04-17|1833.25
#2024-04-18|1846.06
#2024-04-19|1840.32
#2024-04-22|1833.39
#2024-04-23|1822.39
#2024-04-24|1831.07
#2024-04-25|1860.46
#2024-04-26|1866.09
#2024-04-29|1887.77
#2024-04-30|1850.12
#2024-05-01|1839.19
#2024-05-02|1848.39
#2024-05-03|1870.81
#2024-05-06|1884.90
#2024-05-07|1900.47
#2024-05-08|1884.02
#2024-05-09|1904.35
#2024-05-10|1907.73
#2024-05-13|1906.72
#2024-05-14|1919.73
#2024-05-15|1934.47
#2024-05-16|1938.82
#2024-05-17|1966.27
#2024-05-20|1983.73
#2024-05-21|1984.51
#2024-05-22|1947.32
#2024-05-23|1923.49
#2024-05-24|1925.03
#2024-05-27|1938.59
#2024-05-28|1943.57
#2024-05-29|1907.41
#2024-05-30|1907.17
#2024-05-31|1915.33
#2024-06-03|1916.21
#2024-06-04|1867.87
#2024-06-05|1867.03
#2024-06-06|1888.75
#2024-06-07|1853.68
#2024-06-10|1857.69
#2024-06-11|1828.66
#2024-06-12|1841.52
#2024-06-13|1817.93
#2024-06-14|1803.65
#2024-06-17|1795.56
#2024-06-18|1808.35
#2024-06-19|1816.06
#2024-06-20|1833.44
#2024-06-21|1820.63
#2024-06-24|1827.16
#2024-06-25|1822.90
#2024-06-26|1823.09
#2024-06-27|1819.13
#2024-06-28|1816.36
#2024-07-01|1818.29
#2024-07-02|1816.34
#2024-07-03|1860.36
#2024-07-04|1878.79
#2024-07-05|1877.46
#2024-07-08|1861.21
#2024-07-09|1854.84
#2024-07-10|1871.24
#2024-07-11|1901.68
#2024-07-12|1915.94
#2024-07-15|1909.13
#2024-07-16|1902.14
#2024-07-17|1889.93
#2024-07-18|1864.80
#2024-07-19|1836.46
#2024-07-22|1829.81
#2024-07-23|1814.71
#2024-07-24|1805.16
#2024-07-25|1792.69
#2024-07-26|1814.24
#2024-07-29|1812.63
#2024-07-30|1797.17
#2024-07-31|1836.41
#2024-08-01|1807.62
#2024-08-02|1771.41
#2024-08-05|1728.86
#2024-08-06|1730.48
#2024-08-07|1717.68
#2024-08-08|1725.27
#2024-08-09|1741.07
#2024-08-12|1752.81
#2024-08-13|1760.89
#2024-08-14|1748.02
#2024-08-15|1762.59
#2024-08-16|1780.24
#2024-08-19|1801.63
#2024-08-20|1808.32
#2024-08-21|1829.98
#2024-08-22|1817.41
#2024-08-23|1837.27
#2024-08-26|1848.92
#2024-08-27|1853.79
#2024-08-28|1824.81
#2024-08-29|1830.77
#2024-08-30|1836.42
#2024-09-02|1832.53
#2024-09-03|1769.84
#2024-09-04|1748.05
#2024-09-05|1747.29
#2024-09-06|1718.24
#2024-09-09|1723.27
#2024-09-10|1720.14
#2024-09-11|1731.91
#2024-09-12|1782.86
#2024-09-13|1818.48
#2024-09-16|1818.36
#2024-09-17|1825.52
#2024-09-18|1821.36
#2024-09-19|1867.03
#2024-09-20|1856.99
#2024-09-23|1865.10
#2024-09-24|1921.74
#2024-09-25|1934.82
#2024-09-26|1982.34
#2024-09-27|1993.31
#2024-09-30|1990.83
#2024-10-01|1979.68
#2024-10-02|1983.76
#2024-10-03|1958.20
#2024-10-04|1953.89
#2024-10-07|1951.82
#2024-10-08|1903.49
#2024-10-09|1903.12
#2024-10-10|1918.28
#2024-10-11|1932.88
#2024-10-14|1931.75
#2024-10-15|1919.90
#2024-10-16|1917.85
#2024-10-17|1919.99
#2024-10-18|1937.35
#2024-10-21|1932.74
#2024-10-22|1933.10
#2024-10-23|1914.81
#2024-10-24|1893.67
#2024-10-25|1898.77
#2024-10-28|1912.71
#2024-10-29|1922.92
#2024-10-30|1899.68
#2024-10-31|1869.09
#2024-11-01|1880.07
#2024-11-04|1884.57
#2024-11-05|1901.42
#2024-11-06|1903.02
#2024-11-07|1942.95
#2024-11-08|1903.18
#2024-11-11|1846.08
#2024-11-12|1803.39
#2024-11-13|1777.84
#2024-11-14|1770.78
#2024-11-15|1765.26
#2024-11-18|1797.41
#2024-11-19|1810.98
#2024-11-20|1809.99
#2024-11-21|1820.93
#2024-11-22|1826.12
#2024-11-25|1825.32
#2024-11-26|1811.63
#2024-11-27|1816.99
#2024-11-28|1822.03
#2024-11-29|1836.48
#2024-12-02|1826.83
#2024-12-03|1847.34
#2024-12-04|1838.40
#2024-12-05|1836.21
#2024-12-06|1815.30
#2024-12-09|1839.55
#2024-12-10|1832.95
#2024-12-11|1840.50
#2024-12-12|1810.79
#2024-12-13|1769.74
#2024-12-16|1749.32
#2024-12-17|1730.99
#2024-12-18|1691.21
#2024-12-19|1657.22
#2024-12-20|1665.75
#2024-12-23|1672.17
#2024-12-24|1677.59
#2024-12-25|1678.40
#2024-12-26|1677.05
#2024-12-27|1672.64
#2024-12-30|1656.83
#2024-12-31|1659.65
#2025-01-01|1659.65
#2025-01-02|1676.25
#2025-01-03|1670.79
#2025-01-06|1676.52
#2025-01-07|1675.91
#2025-01-08|1685.40
#2025-01-09|1695.54
#2025-01-10|1681.78
#2025-01-13|1682.98
#2025-01-14|1706.67
#2025-01-15|1721.96
#2025-01-16|1723.37
#2025-01-17|1741.01
#2025-01-20|1761.71
#2025-01-21|1763.41
#2025-01-22|1746.81
#2025-01-23|1737.85
#2025-01-24|1758.59
#2025-01-27|1736.40
#2025-01-28|1726.17
#2025-01-29|1727.12
#2025-01-30|1756.85
#2025-01-31|1745.91
#2025-02-03|1728.95
#2025-02-04|1746.77
#2025-02-05|1777.76
#2025-02-06|1796.79
#2025-02-07|1795.60
#2025-02-10|1810.38
#2025-02-11|1792.16
#2025-02-12|1798.25
#2025-02-13|1835.41
#2025-02-14|1833.05
#2025-02-17|1833.16
#2025-02-18|1843.78
#2025-02-19|1828.19
#2025-02-20|1836.91
#2025-02-21|1815.66
#2025-02-24|1805.89
#2025-02-25|1785.65
#2025-02-26|1793.43
#2025-02-27|1768.59
#2025-02-28|1758.60
#2025-03-03|1764.19
#2025-03-04|1738.80
#2025-03-05|1796.20
#2025-03-06|1818.78
#2025-03-07|1815.00
#2025-03-10|1780.12
#2025-03-11|1789.64
#2025-03-12|1794.82
#2025-03-13|1800.70
#2025-03-14|1830.40
#2025-03-17|1861.60
#2025-03-18|1865.08
#2025-03-19|1867.67
#2025-03-20|1855.51
#2025-03-21|1828.07
#2025-03-24|1840.95
#2025-03-25|1859.15
#2025-03-26|1849.39
#2025-03-27|1845.59
#2025-03-28|1818.97
#2025-03-31|1785.38
#2025-04-01|1801.50
#2025-04-02|1799.91
#2025-04-03|1726.22
#2025-04-04|1620.36
#2025-04-07|1587.94
#2025-04-08|1592.68
#2025-04-09|1639.98
#2025-04-10|1697.05
#2025-04-11|1749.41
#2025-04-14|1779.39
#2025-04-15|1789.06
#2025-04-16|1789.04
#2025-04-17|1784.88
#2025-04-18|1784.89
#2025-04-21|1789.60
#2025-04-22|1796.35
#2025-04-23|1807.24
#2025-04-24|1838.11
#2025-04-25|1825.38
#2025-04-28|1830.06
#2025-04-29|1827.13
#2025-04-30|1814.68
#2025-05-01|1794.37
#2025-05-02|1820.37
#2025-05-05|1823.88
#2025-05-06|1834.72
#2025-05-07|1832.55
#2025-05-08|1816.99
#2025-05-09|1833.61
#2025-05-12|1826.99
#2025-05-13|1842.09
#2025-05-14|1834.72
#2025-05-15|1832.52
#2025-05-16|1831.41
#2025-05-19|1836.28
#2025-05-20|1851.75
#2025-05-21|1862.09
#2025-05-22|1846.04
#2025-05-23|1864.99
#2025-05-26|1876.51
#2025-05-27|1874.71
#2025-05-28|1863.52
#2025-05-29|1864.36
#2025-05-30|1860.67
#2025-06-02|1896.89
#2025-06-03|1888.73
#2025-06-04|1903.65
#2025-06-05|1910.71
#2025-06-06|1890.36
#2025-06-09|1902.64
#2025-06-10|1899.66
#2025-06-11|1899.31
#2025-06-12|1910.14
#2025-06-13|1909.00
#2025-06-16|1918.77
#2025-06-17|1903.37
#2025-06-18|1890.38
#2025-06-19|1870.87
#2025-06-20|1866.27
#2025-06-23|1870.79
#2025-06-24|1884.36
#2025-06-25|1868.63
#2025-06-26|1916.67
#2025-06-27|1905.54
#2025-06-30|1906.89
#2025-07-01|1922.51
#2025-07-02|1959.51
#2025-07-03|1981.92
#2025-07-04|1971.03
#2025-07-07|1959.84
#2025-07-08|1939.74
#2025-07-09|1940.89
#2025-07-10|1972.29
#2025-07-11|1982.93
#2025-07-14|1979.95
#2025-07-15|1950.77
#2025-07-16|1944.40
#2025-07-17|1943.27
#2025-07-18|1959.08
#2025-07-21|1999.35
#2025-07-22|2043.65
#2025-07-23|2055.40
#2025-07-24|2043.63
#2025-07-25|2037.95
#2025-07-28|2005.89
#2025-07-29|1994.24
#2025-07-30|1962.66
#2025-07-31|1930.67
#2025-08-01|1924.95
#2025-08-04|1940.27
#2025-08-05|1983.13
#2025-08-06|1998.00
#2025-08-07|2019.29
#2025-08-08|2041.80
#2025-08-11|2037.07
#2025-08-12|2059.83
#2025-08-13|2075.50
#2025-08-14|2053.90
#2025-08-15|2069.70
#2025-08-18|2046.67
#2025-08-19|2045.05
#2025-08-20|2049.52
#2025-08-21|2067.78
#2025-08-22|2106.47
#2025-08-25|2119.76
#2025-08-26|2121.61
#2025-08-27|2116.97
#2025-08-28|2127.38
#2025-08-29|2146.34
#2025-09-01|2145.21
#2025-09-02|2144.51
#2025-09-03|2156.74
#2025-09-04|2156.99
#2025-09-05|2188.15
#2025-09-08|2200.08
#2025-09-09|2194.16
#2025-09-10|2206.29
#2025-09-11|2219.77
#2025-09-12|2221.29
#2025-09-15|2232.46
#2025-09-16|2233.96
#2025-09-17|2220.97
#2025-09-18|2204.77
#2025-09-19|2238.17
#2025-09-22|2270.31
#2025-09-23|2281.41
#2025-09-24|2250.84
#2025-09-25|2258.66
#2025-09-26|2284.67
#2025-09-29|2305.66
#2025-09-30|2326.06
#2025-10-01|2331.39
#2025-10-02|2327.07
#2025-10-03|2346.39
#2025-10-06|2356.28
#2025-10-07|2336.93
#2025-10-08|2365.40
#2025-10-09|2340.47
#2025-10-10|2299.08
#2025-10-13|2328.73
#2025-10-14|2359.51
#2025-10-15|2399.25
#2025-10-16|2428.57
#2025-10-17|2353.93
#2025-10-20|2393.14
#2025-10-21|2316.31
#2025-10-22|2303.41
#2025-10-23|2334.61
#2025-10-24|2333.02
#2025-10-27|2308.17
#2025-10-28|2322.94
#2025-10-29|2350.32
#2025-10-30|2343.42
#2025-10-31|2328.55
#2025-11-03|2310.43
#2025-11-04|2251.85
#2025-11-05|2276.79
#2025-11-06|2284.20
#2025-11-07|2297.29
#2025-11-10|2356.47
#2025-11-11|2376.03
#2025-11-12|2428.55
#2025-11-13|2410.55
#2025-11-14|2385.11
#2025-11-17|2360.56
#2025-11-18|2329.90
#2025-11-19|2352.46
#2025-11-20|2310.53
#2025-11-21|2293.58
#2025-11-24|2353.81
#2025-11-25|2377.30
#2025-11-26|2447.10
#2025-11-27|2447.26
#2025-11-28|2478.59
#2025-12-01|2487.44
#2025-12-02|2465.08
#2025-12-03|2495.25
#2025-12-04|2517.93
#2025-12-05|2517.57
#2025-12-08|2487.35
#2025-12-09|2506.81
#2025-12-10|2536.12
#2025-12-11|2603.34
#2025-12-12|2590.77
#2025-12-15|2585.32
#2025-12-16|2565.54
#2025-12-17|2581.29
#2025-12-18|2594.81
#2025-12-19|2615.72
#2025-12-22|2675.91
#2025-12-23|2696.48
#2025-12-24|2700.12
#2025-12-25|2700.56
#2025-12-26|2705.67
#2025-12-29|2659.75
#2025-12-30|2668.90
#2025-12-31|2650.40
#2026-01-01|2650.40
#2026-01-02|2669.48
#2026-01-05|2732.67
#2026-01-06|2800.18
#2026-01-07|2784.01
#2026-01-08|2770.37
#2026-01-09|2803.58
#2026-01-12|2852.87
#2026-01-13|2890.00
#2026-01-14|2915.40
#2026-01-15|2942.16
#2026-01-16|2913.14
#2026-01-19|2942.07
#2026-01-20|2968.07
#2026-01-21|3005.98
#2026-01-22|3010.09
#2026-01-23|3060.23
#2026-01-26|3108.22
#2026-01-27|3131.05
#2026-01-28|3187.40
#2026-01-29|3167.11
#2026-01-30|2976.01
#2026-02-02|2955.01
#2026-02-03|3068.04
#2026-02-04|3089.55
#2026-02-05|2952.53
#2026-02-06|3014.98
#2026-02-09|3124.47
#2026-02-10|3148.31
#2026-02-11|3211.06
#2026-02-12|3136.92
#2026-02-13|3159.39
#2026-02-16|3148.37
#2026-02-17|3107.08
#2026-02-18|3177.45
#2026-02-19|3171.00
#2026-02-20|3198.85
#2026-02-23|3256.62
#2026-02-24|3292.62
#2026-02-25|3345.54
#2026-02-26|3354.27
#2026-02-27|3384.74
#2026-03-02|3377.27
#2026-03-03|3198.22
#2026-03-04|3198.37
#2026-03-05|3121.27
#2026-03-06|3058.08
#2026-03-09|3038.37
#2026-03-10|3111.04
#2026-03-11|3097.20
#2026-03-12|3041.75
#2026-03-13|2919.88
#2026-03-16|2931.44
#2026-03-17|2947.53
#2026-03-18|2871.41
#2026-03-19|2739.55
#2026-03-20|2676.58
#2026-03-23|2716.23
#2026-03-24|2762.17
#2026-03-25|2838.57
#2026-03-26|2768.92
#2026-03-27|2795.59
#2026-03-30|2799.99
#2026-03-31|2895.37
#2026-04-01|3019.77
#2026-04-02|2977.07