Table Data - Nasdaq Developed Markets Basic Resources Total Return Index
| Title | Nasdaq Developed Markets Basic Resources Total Return Index |
|---|---|
| Series ID | NASDAQNQDM5510T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:45 PM CDT |
| Notes | For more information about this series, see: NQDM5510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 318.48 |
| 2001-04-02 | 315.46 |
| 2001-04-03 | 312.63 |
| 2001-04-04 | 316.78 |
| 2001-04-05 | 323.96 |
| 2001-04-06 | 323.10 |
| 2001-04-09 | 326.41 |
| 2001-04-10 | 335.89 |
| 2001-04-11 | 339.31 |
| 2001-04-12 | 342.05 |
| 2001-04-13 | . |
| 2001-04-16 | 343.94 |
| 2001-04-17 | 341.35 |
| 2001-04-18 | 345.61 |
| 2001-04-19 | 350.98 |
| 2001-04-20 | 354.62 |
| 2001-04-23 | 352.48 |
| 2001-04-24 | 353.15 |
| 2001-04-25 | 355.09 |
| 2001-04-26 | 358.29 |
| 2001-04-27 | 358.74 |
| 2001-04-30 | 360.59 |
| 2001-05-01 | 365.08 |
| 2001-05-02 | 364.22 |
| 2001-05-03 | 360.01 |
| 2001-05-04 | 362.98 |
| 2001-05-07 | 362.04 |
| 2001-05-08 | 357.95 |
| 2001-05-09 | 359.27 |
| 2001-05-10 | 362.96 |
| 2001-05-11 | 359.42 |
| 2001-05-14 | 357.70 |
| 2001-05-15 | 363.13 |
| 2001-05-16 | 375.68 |
| 2001-05-17 | 383.27 |
| 2001-05-18 | 381.65 |
| 2001-05-21 | 387.45 |
| 2001-05-22 | 380.97 |
| 2001-05-23 | 377.10 |
| 2001-05-24 | 371.95 |
| 2001-05-25 | 370.30 |
| 2001-05-28 | . |
| 2001-05-29 | 369.64 |
| 2001-05-30 | 364.25 |
| 2001-05-31 | 364.36 |
| 2001-06-01 | 365.15 |
| 2001-06-04 | 367.43 |
| 2001-06-05 | 370.03 |
| 2001-06-06 | 367.11 |
| 2001-06-07 | 366.96 |
| 2001-06-08 | 366.34 |
| 2001-06-11 | 362.61 |
| 2001-06-12 | 356.76 |
| 2001-06-13 | 355.30 |
| 2001-06-14 | 349.32 |
| 2001-06-15 | 346.52 |
| 2001-06-18 | 344.79 |
| 2001-06-19 | 343.65 |
| 2001-06-20 | 341.12 |
| 2001-06-21 | 342.42 |
| 2001-06-22 | 341.39 |
| 2001-06-25 | 338.55 |
| 2001-06-26 | 338.64 |
| 2001-06-27 | 340.91 |
| 2001-06-28 | 340.37 |
| 2001-06-29 | 341.14 |
| 2001-07-02 | 344.95 |
| 2001-07-03 | 345.65 |
| 2001-07-04 | . |
| 2001-07-05 | 343.28 |
| 2001-07-06 | 337.53 |
| 2001-07-09 | 337.57 |
| 2001-07-10 | 337.27 |
| 2001-07-11 | 337.33 |
| 2001-07-12 | 342.35 |
| 2001-07-13 | 345.76 |
| 2001-07-16 | 341.42 |
| 2001-07-17 | 339.43 |
| 2001-07-18 | 341.44 |
| 2001-07-19 | 340.50 |
| 2001-07-20 | 338.51 |
| 2001-07-23 | 332.98 |
| 2001-07-24 | 324.56 |
| 2001-07-25 | 324.72 |
| 2001-07-26 | 328.05 |
| 2001-07-27 | 329.21 |
| 2001-07-30 | 329.28 |
| 2001-07-31 | 332.76 |
| 2001-08-01 | 336.19 |
| 2001-08-02 | 338.21 |
| 2001-08-03 | 337.95 |
| 2001-08-06 | 335.99 |
| 2001-08-07 | 333.36 |
| 2001-08-08 | 330.23 |
| 2001-08-09 | 328.50 |
| 2001-08-10 | 330.68 |
| 2001-08-13 | 332.36 |
| 2001-08-14 | 334.29 |
| 2001-08-15 | 337.28 |
| 2001-08-16 | 336.99 |
| 2001-08-17 | 337.49 |
| 2001-08-20 | 336.69 |
| 2001-08-21 | 338.16 |
| 2001-08-22 | 342.07 |
| 2001-08-23 | 343.45 |
| 2001-08-24 | 349.01 |
| 2001-08-27 | 349.22 |
| 2001-08-28 | 347.66 |
| 2001-08-29 | 345.62 |
| 2001-08-30 | 341.47 |
| 2001-08-31 | 341.28 |
| 2001-09-03 | . |
| 2001-09-04 | 341.50 |
| 2001-09-05 | 342.83 |
| 2001-09-06 | 338.50 |
| 2001-09-07 | 330.88 |
| 2001-09-10 | 321.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 295.13 |
| 2001-09-18 | 298.03 |
| 2001-09-19 | 295.89 |
| 2001-09-20 | 283.37 |
| 2001-09-21 | 275.81 |
| 2001-09-24 | 283.96 |
| 2001-09-25 | 288.31 |
| 2001-09-26 | 286.70 |
| 2001-09-27 | 289.42 |
| 2001-09-28 | 295.69 |
| 2001-10-01 | 295.34 |
| 2001-10-02 | 296.91 |
| 2001-10-03 | 298.13 |
| 2001-10-04 | 300.22 |
| 2001-10-05 | 305.18 |
| 2001-10-08 | 300.18 |
| 2001-10-09 | 300.96 |
| 2001-10-10 | 303.69 |
| 2001-10-11 | 309.91 |
| 2001-10-12 | 311.74 |
| 2001-10-15 | 310.26 |
| 2001-10-16 | 314.23 |
| 2001-10-17 | 312.91 |
| 2001-10-18 | 306.81 |
| 2001-10-19 | 304.52 |
| 2001-10-22 | 305.46 |
| 2001-10-23 | 308.60 |
| 2001-10-24 | 311.98 |
| 2001-10-25 | 315.68 |
| 2001-10-26 | 316.67 |
| 2001-10-29 | 314.50 |
| 2001-10-30 | 310.77 |
| 2001-10-31 | 307.80 |
| 2001-11-01 | 310.18 |
| 2001-11-02 | 312.57 |
| 2001-11-05 | 312.84 |
| 2001-11-06 | 314.47 |
| 2001-11-07 | 315.89 |
| 2001-11-08 | 316.59 |
| 2001-11-09 | 317.99 |
| 2001-11-12 | 318.68 |
| 2001-11-13 | 323.08 |
| 2001-11-14 | 331.25 |
| 2001-11-15 | 335.21 |
| 2001-11-16 | 331.12 |
| 2001-11-19 | 334.36 |
| 2001-11-20 | 333.14 |
| 2001-11-21 | 329.50 |
| 2001-11-22 | . |
| 2001-11-23 | 332.49 |
| 2001-11-26 | 334.83 |
| 2001-11-27 | 336.66 |
| 2001-11-28 | 333.28 |
| 2001-11-29 | 331.35 |
| 2001-11-30 | 335.99 |
| 2001-12-03 | 334.05 |
| 2001-12-04 | 337.04 |
| 2001-12-05 | 344.35 |
| 2001-12-06 | 346.01 |
| 2001-12-07 | 342.09 |
| 2001-12-10 | 337.64 |
| 2001-12-11 | 336.37 |
| 2001-12-12 | 336.78 |
| 2001-12-13 | 331.17 |
| 2001-12-14 | 331.50 |
| 2001-12-17 | 332.04 |
| 2001-12-18 | 336.50 |
| 2001-12-19 | 330.99 |
| 2001-12-20 | 329.52 |
| 2001-12-21 | 329.64 |
| 2001-12-24 | 331.43 |
| 2001-12-25 | . |
| 2001-12-26 | 331.70 |
| 2001-12-27 | 335.53 |
| 2001-12-28 | 337.65 |
| 2001-12-31 | 337.80 |
| 2002-01-01 | . |
| 2002-01-02 | 338.84 |
| 2002-01-03 | 342.78 |
| 2002-01-04 | 350.29 |
| 2002-01-07 | 354.07 |
| 2002-01-08 | 349.06 |
| 2002-01-09 | 350.61 |
| 2002-01-10 | 348.16 |
| 2002-01-11 | 346.61 |
| 2002-01-14 | 340.21 |
| 2002-01-15 | 337.07 |
| 2002-01-16 | 332.99 |
| 2002-01-17 | 332.95 |
| 2002-01-18 | 333.65 |
| 2002-01-21 | . |
| 2002-01-22 | 337.74 |
| 2002-01-23 | 340.30 |
| 2002-01-24 | 343.79 |
| 2002-01-25 | 344.73 |
| 2002-01-28 | 346.62 |
| 2002-01-29 | 343.34 |
| 2002-01-30 | 340.95 |
| 2002-01-31 | 347.71 |
| 2002-02-01 | 349.47 |
| 2002-02-04 | 349.36 |
| 2002-02-05 | 348.84 |
| 2002-02-06 | 349.82 |
| 2002-02-07 | 348.01 |
| 2002-02-08 | 351.99 |
| 2002-02-11 | 358.21 |
| 2002-02-12 | 359.67 |
| 2002-02-13 | 365.25 |
| 2002-02-14 | 367.57 |
| 2002-02-15 | 365.16 |
| 2002-02-18 | . |
| 2002-02-19 | 356.99 |
| 2002-02-20 | 357.41 |
| 2002-02-21 | 359.87 |
| 2002-02-22 | 360.81 |
| 2002-02-25 | 362.31 |
| 2002-02-26 | 364.38 |
| 2002-02-27 | 366.62 |
| 2002-02-28 | 364.62 |
| 2002-03-01 | 367.44 |
| 2002-03-04 | 378.71 |
| 2002-03-05 | 373.98 |
| 2002-03-06 | 378.09 |
| 2002-03-07 | 380.96 |
| 2002-03-08 | 378.07 |
| 2002-03-11 | 379.06 |
| 2002-03-12 | 377.75 |
| 2002-03-13 | 371.18 |
| 2002-03-14 | 371.32 |
| 2002-03-15 | 373.37 |
| 2002-03-18 | 374.80 |
| 2002-03-19 | 377.66 |
| 2002-03-20 | 375.92 |
| 2002-03-21 | 371.95 |
| 2002-03-22 | 368.42 |
| 2002-03-25 | 365.30 |
| 2002-03-26 | 366.75 |
| 2002-03-27 | 371.37 |
| 2002-03-28 | 373.02 |
| 2002-03-29 | . |
| 2002-04-01 | 373.14 |
| 2002-04-02 | 375.94 |
| 2002-04-03 | 374.82 |
| 2002-04-04 | 373.76 |
| 2002-04-05 | 376.59 |
| 2002-04-08 | 374.72 |
| 2002-04-09 | 373.12 |
| 2002-04-10 | 377.73 |
| 2002-04-11 | 373.94 |
| 2002-04-12 | 371.41 |
| 2002-04-15 | 369.69 |
| 2002-04-16 | 373.90 |
| 2002-04-17 | 377.35 |
| 2002-04-18 | 375.92 |
| 2002-04-19 | 376.34 |
| 2002-04-22 | 371.07 |
| 2002-04-23 | 368.25 |
| 2002-04-24 | 365.07 |
| 2002-04-25 | 365.04 |
| 2002-04-26 | 364.37 |
| 2002-04-29 | 362.17 |
| 2002-04-30 | 364.04 |
| 2002-05-01 | 364.61 |
| 2002-05-02 | 367.85 |
| 2002-05-03 | 373.31 |
| 2002-05-06 | 373.48 |
| 2002-05-07 | 373.28 |
| 2002-05-08 | 378.62 |
| 2002-05-09 | 378.67 |
| 2002-05-10 | 380.00 |
| 2002-05-13 | 381.50 |
| 2002-05-14 | 382.89 |
| 2002-05-15 | 386.21 |
| 2002-05-16 | 386.27 |
| 2002-05-17 | 388.77 |
| 2002-05-20 | 389.24 |
| 2002-05-21 | 390.36 |
| 2002-05-22 | 392.13 |
| 2002-05-23 | 392.46 |
| 2002-05-24 | 392.35 |
| 2002-05-27 | . |
| 2002-05-28 | 392.67 |
| 2002-05-29 | 390.31 |
| 2002-05-30 | 389.12 |
| 2002-05-31 | 389.49 |
| 2002-06-03 | 388.07 |
| 2002-06-04 | 386.95 |
| 2002-06-05 | 385.21 |
| 2002-06-06 | 384.08 |
| 2002-06-07 | 380.61 |
| 2002-06-10 | 379.67 |
| 2002-06-11 | 379.01 |
| 2002-06-12 | 378.96 |
| 2002-06-13 | 377.77 |
| 2002-06-14 | 372.67 |
| 2002-06-17 | 372.84 |
| 2002-06-18 | 376.74 |
| 2002-06-19 | 373.35 |
| 2002-06-20 | 376.08 |
| 2002-06-21 | 374.37 |
| 2002-06-24 | 374.41 |
| 2002-06-25 | 373.63 |
| 2002-06-26 | 368.45 |
| 2002-06-27 | 370.36 |
| 2002-06-28 | 376.08 |
| 2002-07-01 | 376.82 |
| 2002-07-02 | 372.77 |
| 2002-07-03 | 372.04 |
| 2002-07-04 | . |
| 2002-07-05 | 376.76 |
| 2002-07-08 | 381.62 |
| 2002-07-09 | 380.59 |
| 2002-07-10 | 372.32 |
| 2002-07-11 | 366.14 |
| 2002-07-12 | 364.08 |
| 2002-07-15 | 357.41 |
| 2002-07-16 | 352.58 |
| 2002-07-17 | 351.88 |
| 2002-07-18 | 354.59 |
| 2002-07-19 | 346.06 |
| 2002-07-22 | 333.90 |
| 2002-07-23 | 322.97 |
| 2002-07-24 | 322.28 |
| 2002-07-25 | 322.79 |
| 2002-07-26 | 318.41 |
| 2002-07-29 | 328.42 |
| 2002-07-30 | 328.71 |
| 2002-07-31 | 328.25 |
| 2002-08-01 | 322.19 |
| 2002-08-02 | 314.05 |
| 2002-08-05 | 301.97 |
| 2002-08-06 | 303.06 |
| 2002-08-07 | 309.81 |
| 2002-08-08 | 316.12 |
| 2002-08-09 | 323.40 |
| 2002-08-12 | 321.12 |
| 2002-08-13 | 316.89 |
| 2002-08-14 | 314.88 |
| 2002-08-15 | 319.65 |
| 2002-08-16 | 314.87 |
| 2002-08-19 | 318.20 |
| 2002-08-20 | 318.55 |
| 2002-08-21 | 323.51 |
| 2002-08-22 | 328.19 |
| 2002-08-23 | 325.73 |
| 2002-08-26 | 327.88 |
| 2002-08-27 | 331.31 |
| 2002-08-28 | 324.41 |
| 2002-08-29 | 320.85 |
| 2002-08-30 | 322.37 |
| 2002-09-02 | . |
| 2002-09-03 | 314.09 |
| 2002-09-04 | 309.99 |
| 2002-09-05 | 306.58 |
| 2002-09-06 | 308.09 |
| 2002-09-09 | 311.70 |
| 2002-09-10 | 314.77 |
| 2002-09-11 | 318.17 |
| 2002-09-12 | 316.81 |
| 2002-09-13 | 313.75 |
| 2002-09-16 | 312.36 |
| 2002-09-17 | 309.53 |
| 2002-09-18 | 303.83 |
| 2002-09-19 | 301.47 |
| 2002-09-20 | 302.78 |
| 2002-09-23 | 296.48 |
| 2002-09-24 | 289.29 |
| 2002-09-25 | 291.24 |
| 2002-09-26 | 296.45 |
| 2002-09-27 | 296.51 |
| 2002-09-30 | 292.72 |
| 2002-10-01 | 297.07 |
| 2002-10-02 | 294.55 |
| 2002-10-03 | 291.97 |
| 2002-10-04 | 290.29 |
| 2002-10-07 | 282.51 |
| 2002-10-08 | 280.52 |
| 2002-10-09 | 274.62 |
| 2002-10-10 | 277.68 |
| 2002-10-11 | 289.94 |
| 2002-10-14 | 289.63 |
| 2002-10-15 | 299.80 |
| 2002-10-16 | 297.74 |
| 2002-10-17 | 304.27 |
| 2002-10-18 | 307.22 |
| 2002-10-21 | 308.47 |
| 2002-10-22 | 307.86 |
| 2002-10-23 | 307.38 |
| 2002-10-24 | 307.81 |
| 2002-10-25 | 306.93 |
| 2002-10-28 | 307.68 |
| 2002-10-29 | 302.75 |
| 2002-10-30 | 303.15 |
| 2002-10-31 | 303.68 |
| 2002-11-01 | 305.65 |
| 2002-11-04 | 311.70 |
| 2002-11-05 | 313.35 |
| 2002-11-06 | 317.26 |
| 2002-11-07 | 317.34 |
| 2002-11-08 | 313.53 |
| 2002-11-11 | 306.88 |
| 2002-11-12 | 309.67 |
| 2002-11-13 | 306.65 |
| 2002-11-14 | 309.07 |
| 2002-11-15 | 310.74 |
| 2002-11-18 | 309.44 |
| 2002-11-19 | 307.13 |
| 2002-11-20 | 308.25 |
| 2002-11-21 | 318.29 |
| 2002-11-22 | 318.44 |
| 2002-11-25 | 318.95 |
| 2002-11-26 | 314.62 |
| 2002-11-27 | 319.65 |
| 2002-11-28 | . |
| 2002-11-29 | 329.32 |
| 2002-12-02 | 329.23 |
| 2002-12-03 | 325.32 |
| 2002-12-04 | 321.52 |
| 2002-12-05 | 320.68 |
| 2002-12-06 | 320.84 |
| 2002-12-09 | 315.74 |
| 2002-12-10 | 314.75 |
| 2002-12-11 | 315.86 |
| 2002-12-12 | 316.99 |
| 2002-12-13 | 317.11 |
| 2002-12-16 | 321.02 |
| 2002-12-17 | 321.88 |
| 2002-12-18 | 318.70 |
| 2002-12-19 | 317.55 |
| 2002-12-20 | 321.08 |
| 2002-12-23 | 322.39 |
| 2002-12-24 | 322.00 |
| 2002-12-25 | . |
| 2002-12-26 | 323.31 |
| 2002-12-27 | 321.36 |
| 2002-12-30 | 322.87 |
| 2002-12-31 | 324.66 |
| 2003-01-01 | . |
| 2003-01-02 | 329.80 |
| 2003-01-03 | 331.81 |
| 2003-01-06 | 334.02 |
| 2003-01-07 | 330.75 |
| 2003-01-08 | 323.48 |
| 2003-01-09 | 326.18 |
| 2003-01-10 | 330.14 |
| 2003-01-13 | 331.62 |
| 2003-01-14 | 333.00 |
| 2003-01-15 | 331.09 |
| 2003-01-16 | 333.02 |
| 2003-01-17 | 331.83 |
| 2003-01-20 | . |
| 2003-01-21 | 327.61 |
| 2003-01-22 | 323.91 |
| 2003-01-23 | 327.22 |
| 2003-01-24 | 324.03 |
| 2003-01-27 | 316.97 |
| 2003-01-28 | 316.20 |
| 2003-01-29 | 314.94 |
| 2003-01-30 | 312.39 |
| 2003-01-31 | 309.47 |
| 2003-02-03 | 313.17 |
| 2003-02-04 | 316.53 |
| 2003-02-05 | 317.19 |
| 2003-02-06 | 314.99 |
| 2003-02-07 | 315.07 |
| 2003-02-10 | 314.53 |
| 2003-02-11 | 314.57 |
| 2003-02-12 | 313.51 |
| 2003-02-13 | 312.55 |
| 2003-02-14 | 310.93 |
| 2003-02-17 | . |
| 2003-02-18 | 317.33 |
| 2003-02-19 | 317.02 |
| 2003-02-20 | 316.44 |
| 2003-02-21 | 317.65 |
| 2003-02-24 | 318.11 |
| 2003-02-25 | 313.98 |
| 2003-02-26 | 316.13 |
| 2003-02-27 | 315.88 |
| 2003-02-28 | 317.88 |
| 2003-03-03 | 319.38 |
| 2003-03-04 | 316.45 |
| 2003-03-05 | 314.17 |
| 2003-03-06 | 309.51 |
| 2003-03-07 | 305.93 |
| 2003-03-10 | 302.81 |
| 2003-03-11 | 299.56 |
| 2003-03-12 | 297.40 |
| 2003-03-13 | 302.44 |
| 2003-03-14 | 307.67 |
| 2003-03-17 | 311.48 |
| 2003-03-18 | 316.23 |
| 2003-03-19 | 316.51 |
| 2003-03-20 | 315.46 |
| 2003-03-21 | 318.57 |
| 2003-03-24 | 313.20 |
| 2003-03-25 | 314.13 |
| 2003-03-26 | 312.84 |
| 2003-03-27 | 309.55 |
| 2003-03-28 | 309.50 |
| 2003-03-31 | 305.77 |
| 2003-04-01 | 306.34 |
| 2003-04-02 | 310.78 |
| 2003-04-03 | 311.20 |
| 2003-04-04 | 309.50 |
| 2003-04-07 | 315.72 |
| 2003-04-08 | 313.76 |
| 2003-04-09 | 311.74 |
| 2003-04-10 | 310.94 |
| 2003-04-11 | 310.77 |
| 2003-04-14 | 311.69 |
| 2003-04-15 | 315.06 |
| 2003-04-16 | 315.38 |
| 2003-04-17 | 317.64 |
| 2003-04-18 | . |
| 2003-04-21 | 318.36 |
| 2003-04-22 | 320.57 |
| 2003-04-23 | 320.96 |
| 2003-04-24 | 313.83 |
| 2003-04-25 | 312.04 |
| 2003-04-28 | 313.36 |
| 2003-04-29 | 316.39 |
| 2003-04-30 | 320.31 |
| 2003-05-01 | 321.58 |
| 2003-05-02 | 322.75 |
| 2003-05-05 | 325.13 |
| 2003-05-06 | 328.21 |
| 2003-05-07 | 325.29 |
| 2003-05-08 | 324.71 |
| 2003-05-09 | 328.36 |
| 2003-05-12 | 332.28 |
| 2003-05-13 | 331.09 |
| 2003-05-14 | 329.57 |
| 2003-05-15 | 330.01 |
| 2003-05-16 | 331.32 |
| 2003-05-19 | 328.47 |
| 2003-05-20 | 327.84 |
| 2003-05-21 | 329.38 |
| 2003-05-22 | 332.15 |
| 2003-05-23 | 334.40 |
| 2003-05-26 | . |
| 2003-05-27 | 335.10 |
| 2003-05-28 | 335.24 |
| 2003-05-29 | 336.85 |
| 2003-05-30 | 337.48 |
| 2003-06-02 | 343.84 |
| 2003-06-03 | 342.83 |
| 2003-06-04 | 347.60 |
| 2003-06-05 | 353.94 |
| 2003-06-06 | 356.87 |
| 2003-06-09 | 354.62 |
| 2003-06-10 | 354.50 |
| 2003-06-11 | 358.80 |
| 2003-06-12 | 358.20 |
| 2003-06-13 | 355.96 |
| 2003-06-16 | 359.66 |
| 2003-06-17 | 364.59 |
| 2003-06-18 | 362.04 |
| 2003-06-19 | 360.74 |
| 2003-06-20 | 360.50 |
| 2003-06-23 | 356.82 |
| 2003-06-24 | 351.55 |
| 2003-06-25 | 352.70 |
| 2003-06-26 | 350.83 |
| 2003-06-27 | 351.69 |
| 2003-06-30 | 352.27 |
| 2003-07-01 | 352.74 |
| 2003-07-02 | 356.02 |
| 2003-07-03 | 356.25 |
| 2003-07-04 | . |
| 2003-07-07 | 363.35 |
| 2003-07-08 | 361.26 |
| 2003-07-09 | 360.04 |
| 2003-07-10 | 358.22 |
| 2003-07-11 | 358.72 |
| 2003-07-14 | 362.95 |
| 2003-07-15 | 359.67 |
| 2003-07-16 | 358.70 |
| 2003-07-17 | 357.15 |
| 2003-07-18 | 359.04 |
| 2003-07-21 | 359.84 |
| 2003-07-22 | 361.82 |
| 2003-07-23 | 369.96 |
| 2003-07-24 | 374.95 |
| 2003-07-25 | 381.54 |
| 2003-07-28 | 383.83 |
| 2003-07-29 | 382.37 |
| 2003-07-30 | 376.82 |
| 2003-07-31 | 378.12 |
| 2003-08-01 | 380.46 |
| 2003-08-04 | 379.60 |
| 2003-08-05 | 377.75 |
| 2003-08-06 | 376.70 |
| 2003-08-07 | 379.21 |
| 2003-08-08 | 383.07 |
| 2003-08-11 | 386.41 |
| 2003-08-12 | 386.84 |
| 2003-08-13 | 390.83 |
| 2003-08-14 | 395.96 |
| 2003-08-15 | 396.68 |
| 2003-08-18 | 401.54 |
| 2003-08-19 | 405.84 |
| 2003-08-20 | 408.60 |
| 2003-08-21 | 411.02 |
| 2003-08-22 | 409.14 |
| 2003-08-25 | 406.75 |
| 2003-08-26 | 404.88 |
| 2003-08-27 | 406.61 |
| 2003-08-28 | 409.64 |
| 2003-08-29 | 412.78 |
| 2003-09-01 | . |
| 2003-09-02 | 416.83 |
| 2003-09-03 | 416.91 |
| 2003-09-04 | 416.53 |
| 2003-09-05 | 415.29 |
| 2003-09-08 | 419.29 |
| 2003-09-09 | 422.98 |
| 2003-09-10 | 415.97 |
| 2003-09-11 | 415.46 |
| 2003-09-12 | 419.60 |
| 2003-09-15 | 418.76 |
| 2003-09-16 | 421.96 |
| 2003-09-17 | 422.82 |
| 2003-09-18 | 425.26 |
| 2003-09-19 | 427.47 |
| 2003-09-22 | 424.75 |
| 2003-09-23 | 423.95 |
| 2003-09-24 | 424.08 |
| 2003-09-25 | 416.34 |
| 2003-09-26 | 410.46 |
| 2003-09-29 | 412.00 |
| 2003-09-30 | 408.82 |
| 2003-10-01 | 412.27 |
| 2003-10-02 | 418.92 |
| 2003-10-03 | 424.68 |
| 2003-10-06 | 429.20 |
| 2003-10-07 | 429.74 |
| 2003-10-08 | 432.08 |
| 2003-10-09 | 438.10 |
| 2003-10-10 | 439.86 |
| 2003-10-13 | 445.13 |
| 2003-10-14 | 447.07 |
| 2003-10-15 | 449.73 |
| 2003-10-16 | 453.16 |
| 2003-10-17 | 449.45 |
| 2003-10-20 | 450.67 |
| 2003-10-21 | 455.06 |
| 2003-10-22 | 452.04 |
| 2003-10-23 | 443.60 |
| 2003-10-24 | 443.07 |
| 2003-10-27 | 444.95 |
| 2003-10-28 | 450.30 |
| 2003-10-29 | 455.06 |
| 2003-10-30 | 462.13 |
| 2003-10-31 | 461.30 |
| 2003-11-03 | 459.37 |
| 2003-11-04 | 461.96 |
| 2003-11-05 | 460.79 |
| 2003-11-06 | 459.18 |
| 2003-11-07 | 462.35 |
| 2003-11-10 | 459.38 |
| 2003-11-11 | 452.82 |
| 2003-11-12 | 458.93 |
| 2003-11-13 | 463.49 |
| 2003-11-14 | 461.23 |
| 2003-11-17 | 452.09 |
| 2003-11-18 | 453.39 |
| 2003-11-19 | 450.64 |
| 2003-11-20 | 448.84 |
| 2003-11-21 | 451.58 |
| 2003-11-24 | 450.47 |
| 2003-11-25 | 456.08 |
| 2003-11-26 | 461.51 |
| 2003-11-27 | . |
| 2003-11-28 | 463.50 |
| 2003-12-01 | 472.76 |
| 2003-12-02 | 476.78 |
| 2003-12-03 | 480.16 |
| 2003-12-04 | 481.24 |
| 2003-12-05 | 483.83 |
| 2003-12-08 | 486.76 |
| 2003-12-09 | 485.45 |
| 2003-12-10 | 478.75 |
| 2003-12-11 | 476.58 |
| 2003-12-12 | 481.90 |
| 2003-12-15 | 487.82 |
| 2003-12-16 | 482.67 |
| 2003-12-17 | 485.83 |
| 2003-12-18 | 489.24 |
| 2003-12-19 | 492.81 |
| 2003-12-22 | 495.54 |
| 2003-12-23 | 496.62 |
| 2003-12-24 | 499.35 |
| 2003-12-25 | . |
| 2003-12-26 | 504.29 |
| 2003-12-29 | 513.69 |
| 2003-12-30 | 515.96 |
| 2003-12-31 | 516.29 |
| 2004-01-01 | . |
| 2004-01-02 | 520.08 |
| 2004-01-05 | 534.15 |
| 2004-01-06 | 532.17 |
| 2004-01-07 | 522.22 |
| 2004-01-08 | 524.37 |
| 2004-01-09 | 520.89 |
| 2004-01-12 | 518.09 |
| 2004-01-13 | 513.66 |
| 2004-01-14 | 514.42 |
| 2004-01-15 | 503.49 |
| 2004-01-16 | 503.11 |
| 2004-01-19 | . |
| 2004-01-20 | 511.10 |
| 2004-01-21 | 513.28 |
| 2004-01-22 | 513.30 |
| 2004-01-23 | 508.07 |
| 2004-01-26 | 506.39 |
| 2004-01-27 | 507.29 |
| 2004-01-28 | 497.51 |
| 2004-01-29 | 486.67 |
| 2004-01-30 | 492.88 |
| 2004-02-02 | 489.39 |
| 2004-02-03 | 488.69 |
| 2004-02-04 | 483.73 |
| 2004-02-05 | 488.44 |
| 2004-02-06 | 495.96 |
| 2004-02-09 | 503.18 |
| 2004-02-10 | 503.67 |
| 2004-02-11 | 510.46 |
| 2004-02-12 | 517.48 |
| 2004-02-13 | 519.10 |
| 2004-02-16 | . |
| 2004-02-17 | 526.83 |
| 2004-02-18 | 525.99 |
| 2004-02-19 | 527.80 |
| 2004-02-20 | 519.01 |
| 2004-02-23 | 518.87 |
| 2004-02-24 | 519.15 |
| 2004-02-25 | 516.73 |
| 2004-02-26 | 517.95 |
| 2004-02-27 | 520.42 |
| 2004-03-01 | 532.18 |
| 2004-03-02 | 530.30 |
| 2004-03-03 | 521.91 |
| 2004-03-04 | 519.70 |
| 2004-03-05 | 526.37 |
| 2004-03-08 | 524.38 |
| 2004-03-09 | 520.37 |
| 2004-03-10 | 504.96 |
| 2004-03-11 | 499.31 |
| 2004-03-12 | 502.17 |
| 2004-03-15 | 497.14 |
| 2004-03-16 | 502.93 |
| 2004-03-17 | 508.74 |
| 2004-03-18 | 513.12 |
| 2004-03-19 | 515.10 |
| 2004-03-22 | 508.49 |
| 2004-03-23 | 508.43 |
| 2004-03-24 | 504.26 |
| 2004-03-25 | 509.65 |
| 2004-03-26 | 516.35 |
| 2004-03-29 | 521.09 |
| 2004-03-30 | 524.94 |
| 2004-03-31 | 527.79 |
| 2004-04-01 | 532.43 |
| 2004-04-02 | 537.68 |
| 2004-04-05 | 533.97 |
| 2004-04-06 | 535.04 |
| 2004-04-07 | 533.28 |
| 2004-04-08 | 532.01 |
| 2004-04-09 | . |
| 2004-04-12 | 532.67 |
| 2004-04-13 | 521.84 |
| 2004-04-14 | 510.89 |
| 2004-04-15 | 507.87 |
| 2004-04-16 | 515.64 |
| 2004-04-19 | 512.74 |
| 2004-04-20 | 505.96 |
| 2004-04-21 | 496.31 |
| 2004-04-22 | 501.33 |
| 2004-04-23 | 500.99 |
| 2004-04-26 | 501.36 |
| 2004-04-27 | 499.11 |
| 2004-04-28 | 482.80 |
| 2004-04-29 | 475.16 |
| 2004-04-30 | 470.20 |
| 2004-05-03 | 469.57 |
| 2004-05-04 | 479.93 |
| 2004-05-05 | 481.75 |
| 2004-05-06 | 471.88 |
| 2004-05-07 | 457.95 |
| 2004-05-10 | 444.51 |
| 2004-05-11 | 449.87 |
| 2004-05-12 | 455.27 |
| 2004-05-13 | 452.32 |
| 2004-05-14 | 448.96 |
| 2004-05-17 | 442.96 |
| 2004-05-18 | 450.32 |
| 2004-05-19 | 462.70 |
| 2004-05-20 | 458.47 |
| 2004-05-21 | 468.32 |
| 2004-05-24 | 472.56 |
| 2004-05-25 | 478.24 |
| 2004-05-26 | 482.62 |
| 2004-05-27 | 488.28 |
| 2004-05-28 | 487.26 |
| 2004-05-31 | . |
| 2004-06-01 | 490.20 |
| 2004-06-02 | 487.16 |
| 2004-06-03 | 478.78 |
| 2004-06-04 | 482.40 |
| 2004-06-07 | 493.99 |
| 2004-06-08 | 494.11 |
| 2004-06-09 | 484.08 |
| 2004-06-10 | 486.51 |
| 2004-06-11 | . |
| 2004-06-14 | 479.55 |
| 2004-06-15 | 482.03 |
| 2004-06-16 | 483.97 |
| 2004-06-17 | 487.38 |
| 2004-06-18 | 494.49 |
| 2004-06-21 | 495.86 |
| 2004-06-22 | 495.60 |
| 2004-06-23 | 498.85 |
| 2004-06-24 | 507.46 |
| 2004-06-25 | 509.19 |
| 2004-06-28 | 507.46 |
| 2004-06-29 | 504.95 |
| 2004-06-30 | 507.92 |
| 2004-07-01 | 506.08 |
| 2004-07-02 | 506.71 |
| 2004-07-05 | . |
| 2004-07-06 | 506.76 |
| 2004-07-07 | 513.94 |
| 2004-07-08 | 515.41 |
| 2004-07-09 | 517.05 |
| 2004-07-12 | 518.98 |
| 2004-07-13 | 519.29 |
| 2004-07-14 | 519.17 |
| 2004-07-15 | 521.07 |
| 2004-07-16 | 525.99 |
| 2004-07-19 | 523.01 |
| 2004-07-20 | 518.10 |
| 2004-07-21 | 509.46 |
| 2004-07-22 | 505.79 |
| 2004-07-23 | 498.40 |
| 2004-07-26 | 494.92 |
| 2004-07-27 | 496.88 |
| 2004-07-28 | 501.33 |
| 2004-07-29 | 506.43 |
| 2004-07-30 | 513.32 |
| 2004-08-02 | 514.95 |
| 2004-08-03 | 515.35 |
| 2004-08-04 | 511.80 |
| 2004-08-05 | 507.75 |
| 2004-08-06 | 505.04 |
| 2004-08-09 | 502.48 |
| 2004-08-10 | 507.27 |
| 2004-08-11 | 504.60 |
| 2004-08-12 | 502.42 |
| 2004-08-13 | 504.72 |
| 2004-08-16 | 514.11 |
| 2004-08-17 | 515.66 |
| 2004-08-18 | 516.21 |
| 2004-08-19 | 524.20 |
| 2004-08-20 | 527.00 |
| 2004-08-23 | 524.59 |
| 2004-08-24 | 517.88 |
| 2004-08-25 | 518.37 |
| 2004-08-26 | 519.79 |
| 2004-08-27 | 522.46 |
| 2004-08-30 | 518.54 |
| 2004-08-31 | 520.86 |
| 2004-09-01 | 524.64 |
| 2004-09-02 | 526.59 |
| 2004-09-03 | 522.28 |
| 2004-09-06 | . |
| 2004-09-07 | 526.02 |
| 2004-09-08 | 523.89 |
| 2004-09-09 | 524.83 |
| 2004-09-10 | 525.12 |
| 2004-09-13 | 524.58 |
| 2004-09-14 | 527.38 |
| 2004-09-15 | 521.70 |
| 2004-09-16 | 525.55 |
| 2004-09-17 | 527.97 |
| 2004-09-20 | 529.64 |
| 2004-09-21 | 534.40 |
| 2004-09-22 | 534.40 |
| 2004-09-23 | 535.64 |
| 2004-09-24 | 534.84 |
| 2004-09-27 | 534.45 |
| 2004-09-28 | 546.23 |
| 2004-09-29 | 551.02 |
| 2004-09-30 | 558.04 |
| 2004-10-01 | 563.52 |
| 2004-10-04 | 562.96 |
| 2004-10-05 | 566.18 |
| 2004-10-06 | 572.72 |
| 2004-10-07 | 572.46 |
| 2004-10-08 | 574.42 |
| 2004-10-11 | 572.54 |
| 2004-10-12 | 563.47 |
| 2004-10-13 | 546.91 |
| 2004-10-14 | 543.70 |
| 2004-10-15 | 547.91 |
| 2004-10-18 | 543.46 |
| 2004-10-19 | 536.30 |
| 2004-10-20 | 536.87 |
| 2004-10-21 | 544.33 |
| 2004-10-22 | 546.48 |
| 2004-10-25 | 550.69 |
| 2004-10-26 | 554.84 |
| 2004-10-27 | 556.09 |
| 2004-10-28 | 549.45 |
| 2004-10-29 | 549.68 |
| 2004-11-01 | 551.16 |
| 2004-11-02 | 550.01 |
| 2004-11-03 | 558.88 |
| 2004-11-04 | 568.17 |
| 2004-11-05 | 572.07 |
| 2004-11-08 | 570.58 |
| 2004-11-09 | 574.11 |
| 2004-11-10 | 575.44 |
| 2004-11-11 | 578.36 |
| 2004-11-12 | 586.67 |
| 2004-11-15 | 587.27 |
| 2004-11-16 | 584.93 |
| 2004-11-17 | 592.84 |
| 2004-11-18 | 589.84 |
| 2004-11-19 | 592.93 |
| 2004-11-22 | 592.36 |
| 2004-11-23 | 595.22 |
| 2004-11-24 | 600.69 |
| 2004-11-25 | . |
| 2004-11-26 | 615.73 |
| 2004-11-29 | 616.93 |
| 2004-11-30 | 611.42 |
| 2004-12-01 | 611.21 |
| 2004-12-02 | 603.33 |
| 2004-12-03 | 601.75 |
| 2004-12-06 | 597.55 |
| 2004-12-07 | 588.33 |
| 2004-12-08 | 575.87 |
| 2004-12-09 | 573.55 |
| 2004-12-10 | 574.78 |
| 2004-12-13 | 583.49 |
| 2004-12-14 | 582.64 |
| 2004-12-15 | 587.01 |
| 2004-12-16 | 585.26 |
| 2004-12-17 | 586.69 |
| 2004-12-20 | 593.29 |
| 2004-12-21 | 597.54 |
| 2004-12-22 | 597.40 |
| 2004-12-23 | 599.43 |
| 2004-12-24 | . |
| 2004-12-27 | 603.37 |
| 2004-12-28 | 604.96 |
| 2004-12-29 | 603.84 |
| 2004-12-30 | 604.47 |
| 2004-12-31 | 606.18 |
| 2005-01-03 | 598.69 |
| 2005-01-04 | 584.49 |
| 2005-01-05 | 579.64 |
| 2005-01-06 | 579.15 |
| 2005-01-07 | 579.18 |
| 2005-01-10 | 582.75 |
| 2005-01-11 | 584.65 |
| 2005-01-12 | 589.11 |
| 2005-01-13 | 587.67 |
| 2005-01-14 | 590.73 |
| 2005-01-17 | . |
| 2005-01-18 | 595.14 |
| 2005-01-19 | 595.37 |
| 2005-01-20 | 588.31 |
| 2005-01-21 | 592.39 |
| 2005-01-24 | 597.53 |
| 2005-01-25 | 594.36 |
| 2005-01-26 | 599.65 |
| 2005-01-27 | 602.80 |
#2005-01-28| 597.85
#2005-01-31| 602.97
#2005-02-01| 608.99
#2005-02-02| 616.54
#2005-02-03| 612.25
#2005-02-04| 613.79
#2005-02-07| 613.47
#2005-02-08| 610.35
#2005-02-09| 605.70
#2005-02-10| 614.12
#2005-02-11| 621.27
#2005-02-14| 625.62
#2005-02-15| 627.80
#2005-02-16| 635.16
#2005-02-17| 641.91
#2005-02-18| 646.09
#2005-02-21| .
#2005-02-22| 647.84
#2005-02-23| 649.03
#2005-02-24| 653.55
#2005-02-25| 665.56
#2005-02-28| 675.73
#2005-03-01| 669.65
#2005-03-02| 664.53
#2005-03-03| 667.36
#2005-03-04| 682.14
#2005-03-07| 679.26
#2005-03-08| 678.64
#2005-03-09| 678.53
#2005-03-10| 669.10
#2005-03-11| 673.36
#2005-03-14| 669.28
#2005-03-15| 669.53
#2005-03-16| 668.35
#2005-03-17| 672.76
#2005-03-18| 673.13
#2005-03-21| 667.79
#2005-03-22| 663.69
#2005-03-23| 646.14
#2005-03-24| 639.97
#2005-03-25| .
#2005-03-28| 634.92
#2005-03-29| 622.96
#2005-03-30| 625.68
#2005-03-31| 636.52
#2005-04-01| 640.57
#2005-04-04| 633.48
#2005-04-05| 632.67
#2005-04-06| 633.37
#2005-04-07| 639.46
#2005-04-08| 638.89
#2005-04-11| 635.03
#2005-04-12| 632.72
#2005-04-13| 624.50
#2005-04-14| 604.26
#2005-04-15| 592.19
#2005-04-18| 589.50
#2005-04-19| 602.26
#2005-04-20| 601.67
#2005-04-21| 602.57
#2005-04-22| 605.86
#2005-04-25| 607.34
#2005-04-26| 600.00
#2005-04-27| 591.15
#2005-04-28| 581.15
#2005-04-29| 588.20
#2005-05-02| 589.47
#2005-05-03| 590.06
#2005-05-04| 596.64
#2005-05-05| 600.62
#2005-05-06| 603.62
#2005-05-09| 605.56
#2005-05-10| 597.45
#2005-05-11| 592.00
#2005-05-12| 578.62
#2005-05-13| 564.31
#2005-05-16| 559.40
#2005-05-17| 563.89
#2005-05-18| 574.91
#2005-05-19| 577.20
#2005-05-20| 570.43
#2005-05-23| 576.28
#2005-05-24| 579.95
#2005-05-25| 573.64
#2005-05-26| 577.26
#2005-05-27| 584.15
#2005-05-30| .
#2005-05-31| 585.59
#2005-06-01| 592.64
#2005-06-02| 594.28
#2005-06-03| 597.81
#2005-06-06| 599.17
#2005-06-07| 597.29
#2005-06-08| 595.37
#2005-06-09| 589.06
#2005-06-10| 594.38
#2005-06-13| 596.54
#2005-06-14| 598.24
#2005-06-15| 605.28
#2005-06-16| 618.22
#2005-06-17| 627.73
#2005-06-20| 623.53
#2005-06-21| 620.11
#2005-06-22| 616.57
#2005-06-23| 608.85
#2005-06-24| 603.10
#2005-06-27| 600.54
#2005-06-28| 606.29
#2005-06-29| 606.99
#2005-06-30| 603.27
#2005-07-01| 601.27
#2005-07-04| .
#2005-07-05| 602.92
#2005-07-06| 607.52
#2005-07-07| 604.49
#2005-07-08| 609.55
#2005-07-11| 619.70
#2005-07-12| 621.77
#2005-07-13| 618.23
#2005-07-14| 616.67
#2005-07-15| 612.77
#2005-07-18| 612.64
#2005-07-19| 616.58
#2005-07-20| 627.59
#2005-07-21| 638.71
#2005-07-22| 644.42
#2005-07-25| 641.68
#2005-07-26| 637.23
#2005-07-27| 639.51
#2005-07-28| 644.83
#2005-07-29| 648.42
#2005-08-01| 651.18
#2005-08-02| 659.05
#2005-08-03| 668.93
#2005-08-04| 665.54
#2005-08-05| 658.96
#2005-08-08| 665.75
#2005-08-09| 670.61
#2005-08-10| 680.79
#2005-08-11| 692.28
#2005-08-12| 694.02
#2005-08-15| 693.82
#2005-08-16| 686.05
#2005-08-17| 675.71
#2005-08-18| 666.31
#2005-08-19| 670.74
#2005-08-22| 683.69
#2005-08-23| 676.87
#2005-08-24| 665.28
#2005-08-25| 664.67
#2005-08-26| 666.79
#2005-08-29| 664.50
#2005-08-30| 665.94
#2005-08-31| 675.00
#2005-09-01| 693.53
#2005-09-02| 694.59
#2005-09-05| .
#2005-09-06| 694.34
#2005-09-07| 694.60
#2005-09-08| 690.87
#2005-09-09| 700.93
#2005-09-12| 702.04
#2005-09-13| 697.83
#2005-09-14| 704.98
#2005-09-15| 710.13
#2005-09-16| 722.94
#2005-09-19| 726.77
#2005-09-20| 725.90
#2005-09-21| 727.97
#2005-09-22| 726.05
#2005-09-23| 722.71
#2005-09-26| 735.79
#2005-09-27| 732.26
#2005-09-28| 744.76
#2005-09-29| 755.67
#2005-09-30| 750.22
#2005-10-03| 745.34
#2005-10-04| 737.49
#2005-10-05| 715.00
#2005-10-06| 709.91
#2005-10-07| 713.40
#2005-10-10| 714.07
#2005-10-11| 716.60
#2005-10-12| 711.78
#2005-10-13| 693.63
#2005-10-14| 693.62
#2005-10-17| 698.55
#2005-10-18| 696.40
#2005-10-19| 686.52
#2005-10-20| 679.99
#2005-10-21| 681.33
#2005-10-24| 690.57
#2005-10-25| 698.96
#2005-10-26| 702.98
#2005-10-27| 698.94
#2005-10-28| 696.88
#2005-10-31| 702.63
#2005-11-01| 705.45
#2005-11-02| 713.17
#2005-11-03| 720.07
#2005-11-04| 710.11
#2005-11-07| 710.25
#2005-11-08| 717.90
#2005-11-09| 714.08
#2005-11-10| 711.39
#2005-11-11| 719.73
#2005-11-14| 716.26
#2005-11-15| 713.94
#2005-11-16| 718.21
#2005-11-17| 729.71
#2005-11-18| 732.23
#2005-11-21| 741.62
#2005-11-22| 739.99
#2005-11-23| 742.56
#2005-11-24| .
#2005-11-25| 746.89
#2005-11-28| 744.86
#2005-11-29| 748.73
#2005-11-30| 745.30
#2005-12-01| 754.84
#2005-12-02| 764.97
#2005-12-05| 769.16
#2005-12-06| 773.93
#2005-12-07| 775.13
#2005-12-08| 775.32
#2005-12-09| 779.38
#2005-12-12| 787.34
#2005-12-13| 791.12
#2005-12-14| 787.26
#2005-12-15| 780.48
#2005-12-16| 781.95
#2005-12-19| 782.77
#2005-12-20| 783.97
#2005-12-21| 791.93
#2005-12-22| 797.19
#2005-12-23| 799.81
#2005-12-26| .
#2005-12-27| 794.18
#2005-12-28| 804.21
#2005-12-29| 808.38
#2005-12-30| 803.25
#2006-01-02| .
#2006-01-03| 826.34
#2006-01-04| 846.72
#2006-01-05| 836.19
#2006-01-06| 846.03
#2006-01-09| 850.95
#2006-01-10| 842.44
#2006-01-11| 845.12
#2006-01-12| 845.21
#2006-01-13| 846.40
#2006-01-16| .
#2006-01-17| 847.33
#2006-01-18| 829.80
#2006-01-19| 852.42
#2006-01-20| 851.69
#2006-01-23| 855.36
#2006-01-24| 861.69
#2006-01-25| 876.07
#2006-01-26| 884.18
#2006-01-27| 900.61
#2006-01-30| 908.62
#2006-01-31| 911.85
#2006-02-01| 916.42
#2006-02-02| 904.51
#2006-02-03| 896.88
#2006-02-06| 909.85
#2006-02-07| 887.45
#2006-02-08| 866.16
#2006-02-09| 871.10
#2006-02-10| 858.35
#2006-02-13| 837.92
#2006-02-14| 851.34
#2006-02-15| 851.28
#2006-02-16| 854.34
#2006-02-17| 860.93
#2006-02-20| .
#2006-02-21| 877.69
#2006-02-22| 882.38
#2006-02-23| 883.22
#2006-02-24| 883.69
#2006-02-27| 881.31
#2006-02-28| 873.13
#2006-03-01| 880.62
#2006-03-02| 884.32
#2006-03-03| 885.36
#2006-03-06| 878.27
#2006-03-07| 857.09
#2006-03-08| 847.18
#2006-03-09| 850.85
#2006-03-10| 855.58
#2006-03-13| 862.47
#2006-03-14| 873.71
#2006-03-15| 886.22
#2006-03-16| 888.91
#2006-03-17| 891.42
#2006-03-20| 894.49
#2006-03-21| 884.06
#2006-03-22| 891.66
#2006-03-23| 897.02
#2006-03-24| 911.83
#2006-03-27| 920.85
#2006-03-28| 919.70
#2006-03-29| 925.09
#2006-03-30| 950.98
#2006-03-31| 943.20
#2006-04-03| 962.54
#2006-04-04| 970.55
#2006-04-05| 982.87
#2006-04-06| 993.77
#2006-04-07| 978.98
#2006-04-10| 983.41
#2006-04-11| 984.59
#2006-04-12| 977.59
#2006-04-13| 976.99
#2006-04-14| .
#2006-04-17| 992.32
#2006-04-18|1021.47
#2006-04-19|1040.81
#2006-04-20|1016.68
#2006-04-21|1030.63
#2006-04-24|1033.97
#2006-04-25|1032.33
#2006-04-26|1037.89
#2006-04-27|1015.29
#2006-04-28|1019.40
#2006-05-01|1037.22
#2006-05-02|1053.60
#2006-05-03|1048.92
#2006-05-04|1059.52
#2006-05-05|1076.95
#2006-05-08|1084.36
#2006-05-09|1099.84
#2006-05-10|1106.22
#2006-05-11|1106.03
#2006-05-12|1077.18
#2006-05-15|1027.95
#2006-05-16|1010.85
#2006-05-17| 989.34
#2006-05-18| 967.21
#2006-05-19| 954.40
#2006-05-22| 923.78
#2006-05-23| 946.05
#2006-05-24| 936.55
#2006-05-25| 955.41
#2006-05-26| 981.06
#2006-05-29| .
#2006-05-30| 975.73
#2006-05-31| 972.16
#2006-06-01| 970.59
#2006-06-02| 981.80
#2006-06-05| 966.90
#2006-06-06| 933.06
#2006-06-07| 914.11
#2006-06-08| 877.33
#2006-06-09| 889.83
#2006-06-12| 872.77
#2006-06-13| 834.00
#2006-06-14| 846.31
#2006-06-15| 886.85
#2006-06-16| 893.86
#2006-06-19| 874.95
#2006-06-20| 878.43
#2006-06-21| 896.98
#2006-06-22| 901.84
#2006-06-23| 903.59
#2006-06-26| 909.00
#2006-06-27| 905.52
#2006-06-28| 896.95
#2006-06-29| 930.84
#2006-06-30| 959.57
#2006-07-03| 970.92
#2006-07-04| .
#2006-07-05| 956.40
#2006-07-06| 964.70
#2006-07-07| 969.67
#2006-07-10| 965.25
#2006-07-11| 965.16
#2006-07-12| 969.15
#2006-07-13| 946.38
#2006-07-14| 932.54
#2006-07-17| 911.86
#2006-07-18| 899.03
#2006-07-19| 923.32
#2006-07-20| 920.54
#2006-07-21| 900.44
#2006-07-24| 900.11
#2006-07-25| 918.40
#2006-07-26| 919.84
#2006-07-27| 931.80
#2006-07-28| 943.75
#2006-07-31| 950.26
#2006-08-01| 945.71
#2006-08-02| 961.61
#2006-08-03| 956.96
#2006-08-04| 959.77
#2006-08-07| 954.57
#2006-08-08| 953.44
#2006-08-09| 954.37
#2006-08-10| 947.38
#2006-08-11| 940.47
#2006-08-14| 935.73
#2006-08-15| 941.33
#2006-08-16| 960.20
#2006-08-17| 961.55
#2006-08-18| 957.55
#2006-08-21| 973.39
#2006-08-22| 978.79
#2006-08-23| 972.46
#2006-08-24| 957.21
#2006-08-25| 957.74
#2006-08-28| 956.48
#2006-08-29| 955.85
#2006-08-30| 956.95
#2006-08-31| 958.54
#2006-09-01| 968.71
#2006-09-04| .
#2006-09-05| 993.17
#2006-09-06| 977.57
#2006-09-07| 958.11
#2006-09-08| 946.89
#2006-09-11| 906.83
#2006-09-12| 899.20
#2006-09-13| 904.36
#2006-09-14| 903.15
#2006-09-15| 891.95
#2006-09-18| 903.82
#2006-09-19| 894.51
#2006-09-20| 885.26
#2006-09-21| 890.08
#2006-09-22| 882.33
#2006-09-25| 868.70
#2006-09-26| 884.14
#2006-09-27| 903.36
#2006-09-28| 907.84
#2006-09-29| 904.05
#2006-10-02| 911.11
#2006-10-03| 888.54
#2006-10-04| 873.52
#2006-10-05| 897.46
#2006-10-06| 895.06
#2006-10-09| 904.83
#2006-10-10| 914.17
#2006-10-11| 907.40
#2006-10-12| 924.09
#2006-10-13| 939.92
#2006-10-16| 956.85
#2006-10-17| 950.11
#2006-10-18| 952.40
#2006-10-19| 967.91
#2006-10-20| 969.14
#2006-10-23| 969.57
#2006-10-24| 973.27
#2006-10-25| 987.11
#2006-10-26| 990.18
#2006-10-27| 992.13
#2006-10-30| 987.63
#2006-10-31| 992.16
#2006-11-01| 992.03
#2006-11-02| 990.65
#2006-11-03| 991.77
#2006-11-06|1003.10
#2006-11-07|1012.47
#2006-11-08|1001.64
#2006-11-09|1007.26
#2006-11-10|1000.54
#2006-11-13| 981.04
#2006-11-14| 979.00
#2006-11-15| 978.19
#2006-11-16| 970.34
#2006-11-17| 962.96
#2006-11-20| 968.13
#2006-11-21| 978.75
#2006-11-22| 995.93
#2006-11-23| .
#2006-11-24|1003.87
#2006-11-27| 999.14
#2006-11-28| 997.55
#2006-11-29|1015.84
#2006-11-30|1031.24
#2006-12-01|1032.46
#2006-12-04|1043.65
#2006-12-05|1051.00
#2006-12-06|1053.74
#2006-12-07|1052.94
#2006-12-08|1045.54
#2006-12-11|1045.13
#2006-12-12|1034.02
#2006-12-13|1038.96
#2006-12-14|1047.77
#2006-12-15|1044.58
#2006-12-18|1034.06
#2006-12-19|1035.06
#2006-12-20|1035.57
#2006-12-21|1020.80
#2006-12-22|1017.71
#2006-12-25| .
#2006-12-26|1022.45
#2006-12-27|1035.33
#2006-12-28|1044.28
#2006-12-29|1041.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1024.96
#2007-01-04| 997.08
#2007-01-05| 979.68
#2007-01-08| 983.90
#2007-01-09| 987.78
#2007-01-10| 981.76
#2007-01-11| 998.46
#2007-01-12|1009.79
#2007-01-15| .
#2007-01-16|1003.72
#2007-01-17|1002.68
#2007-01-18|1000.13
#2007-01-19|1010.88
#2007-01-22|1014.56
#2007-01-23|1036.29
#2007-01-24|1050.33
#2007-01-25|1046.76
#2007-01-26|1040.95
#2007-01-29|1039.53
#2007-01-30|1047.40
#2007-01-31|1053.72
#2007-02-01|1071.95
#2007-02-02|1065.10
#2007-02-05|1060.87
#2007-02-06|1070.13
#2007-02-07|1081.29
#2007-02-08|1074.78
#2007-02-09|1074.77
#2007-02-12|1072.61
#2007-02-13|1092.51
#2007-02-14|1112.05
#2007-02-15|1120.57
#2007-02-16|1118.43
#2007-02-19| .
#2007-02-20|1128.82
#2007-02-21|1133.11
#2007-02-22|1141.59
#2007-02-23|1153.53
#2007-02-26|1170.43
#2007-02-27|1124.14
#2007-02-28|1103.06
#2007-03-01|1096.25
#2007-03-02|1086.39
#2007-03-05|1051.52
#2007-03-06|1082.55
#2007-03-07|1089.48
#2007-03-08|1102.18
#2007-03-09|1101.00
#2007-03-12|1110.19
#2007-03-13|1090.81
#2007-03-14|1073.52
#2007-03-15|1101.30
#2007-03-16|1099.48
#2007-03-19|1116.17
#2007-03-20|1122.83
#2007-03-21|1135.68
#2007-03-22|1151.47
#2007-03-23|1153.74
#2007-03-26|1161.62
#2007-03-27|1159.60
#2007-03-28|1150.43
#2007-03-29|1156.98
#2007-03-30|1157.45
#2007-04-02|1156.32
#2007-04-03|1175.51
#2007-04-04|1188.37
#2007-04-05|1188.21
#2007-04-06| .
#2007-04-09|1188.31
#2007-04-10|1204.40
#2007-04-11|1200.23
#2007-04-12|1203.90
#2007-04-13|1206.47
#2007-04-16|1224.31
#2007-04-17|1221.80
#2007-04-18|1216.69
#2007-04-19|1198.79
#2007-04-20|1210.92
#2007-04-23|1212.94
#2007-04-24|1202.62
#2007-04-25|1213.38
#2007-04-26|1208.12
#2007-04-27|1203.77
#2007-04-30|1198.54
#2007-05-01|1189.32
#2007-05-02|1209.38
#2007-05-03|1216.80
#2007-05-04|1239.36
#2007-05-07|1262.44
#2007-05-08|1252.88
#2007-05-09|1284.05
#2007-05-10|1259.82
#2007-05-11|1269.24
#2007-05-14|1260.50
#2007-05-15|1257.24
#2007-05-16|1251.87
#2007-05-17|1246.86
#2007-05-18|1250.04
#2007-05-21|1263.29
#2007-05-22|1260.99
#2007-05-23|1269.39
#2007-05-24|1245.31
#2007-05-25|1253.59
#2007-05-28| .
#2007-05-29|1263.20
#2007-05-30|1264.39
#2007-05-31|1287.83
#2007-06-01|1310.37
#2007-06-04|1321.70
#2007-06-05|1319.38
#2007-06-06|1304.18
#2007-06-07|1285.51
#2007-06-08|1280.47
#2007-06-11|1283.20
#2007-06-12|1273.30
#2007-06-13|1287.18
#2007-06-14|1308.25
#2007-06-15|1330.29
#2007-06-18|1331.88
#2007-06-19|1337.01
#2007-06-20|1328.87
#2007-06-21|1333.94
#2007-06-22|1328.68
#2007-06-25|1313.33
#2007-06-26|1297.49
#2007-06-27|1284.70
#2007-06-28|1301.85
#2007-06-29|1314.96
#2007-07-02|1338.96
#2007-07-03|1348.18
#2007-07-04| .
#2007-07-05|1363.71
#2007-07-06|1383.02
#2007-07-09|1403.78
#2007-07-10|1389.61
#2007-07-11|1394.07
#2007-07-12|1420.31
#2007-07-13|1427.39
#2007-07-16|1411.78
#2007-07-17|1406.67
#2007-07-18|1406.14
#2007-07-19|1428.44
#2007-07-20|1431.67
#2007-07-23|1436.57
#2007-07-24|1411.36
#2007-07-25|1385.10
#2007-07-26|1334.07
#2007-07-27|1296.49
#2007-07-30|1320.33
#2007-07-31|1333.46
#2007-08-01|1298.05
#2007-08-02|1300.23
#2007-08-03|1287.00
#2007-08-06|1271.84
#2007-08-07|1271.98
#2007-08-08|1296.51
#2007-08-09|1261.90
#2007-08-10|1220.61
#2007-08-13|1242.04
#2007-08-14|1219.32
#2007-08-15|1176.74
#2007-08-16|1118.39
#2007-08-17|1124.68
#2007-08-20|1160.10
#2007-08-21|1176.69
#2007-08-22|1210.54
#2007-08-23|1230.97
#2007-08-24|1245.55
#2007-08-27|1249.54
#2007-08-28|1223.30
#2007-08-29|1231.16
#2007-08-30|1239.36
#2007-08-31|1267.59
#2007-09-03| .
#2007-09-04|1282.88
#2007-09-05|1271.96
#2007-09-06|1304.66
#2007-09-07|1289.62
#2007-09-10|1263.61
#2007-09-11|1291.22
#2007-09-12|1292.49
#2007-09-13|1306.56
#2007-09-14|1314.33
#2007-09-17|1302.27
#2007-09-18|1324.61
#2007-09-19|1379.49
#2007-09-20|1408.46
#2007-09-21|1420.40
#2007-09-24|1446.47
#2007-09-25|1438.39
#2007-09-26|1435.59
#2007-09-27|1457.47
#2007-09-28|1471.43
#2007-10-01|1493.04
#2007-10-02|1478.59
#2007-10-03|1470.81
#2007-10-04|1455.42
#2007-10-05|1483.51
#2007-10-08|1473.01
#2007-10-09|1489.04
#2007-10-10|1510.46
#2007-10-11|1531.82
#2007-10-12|1530.64
#2007-10-15|1526.99
#2007-10-16|1497.94
#2007-10-17|1496.23
#2007-10-18|1514.61
#2007-10-19|1489.37
#2007-10-22|1440.29
#2007-10-23|1478.69
#2007-10-24|1473.15
#2007-10-25|1487.12
#2007-10-26|1529.43
#2007-10-29|1564.08
#2007-10-30|1531.49
#2007-10-31|1548.33
#2007-11-01|1518.01
#2007-11-02|1509.83
#2007-11-05|1480.02
#2007-11-06|1516.33
#2007-11-07|1512.11
#2007-11-08|1526.76
#2007-11-09|1510.55
#2007-11-12|1438.51
#2007-11-13|1443.95
#2007-11-14|1470.37
#2007-11-15|1431.03
#2007-11-16|1420.13
#2007-11-19|1374.14
#2007-11-20|1396.25
#2007-11-21|1356.58
#2007-11-22| .
#2007-11-23|1387.07
#2007-11-26|1391.60
#2007-11-27|1375.86
#2007-11-28|1405.96
#2007-11-29|1432.94
#2007-11-30|1450.75
#2007-12-03|1438.67
#2007-12-04|1416.66
#2007-12-05|1426.68
#2007-12-06|1438.97
#2007-12-07|1471.36
#2007-12-10|1483.27
#2007-12-11|1464.63
#2007-12-12|1468.52
#2007-12-13|1424.56
#2007-12-14|1388.69
#2007-12-17|1335.17
#2007-12-18|1340.35
#2007-12-19|1340.72
#2007-12-20|1341.41
#2007-12-21|1382.28
#2007-12-24|1397.95
#2007-12-25| .
#2007-12-26|1412.62
#2007-12-27|1416.88
#2007-12-28|1427.30
#2007-12-31|1419.13
#2008-01-01| .
#2008-01-02|1426.75
#2008-01-03|1439.22
#2008-01-04|1406.10
#2008-01-07|1364.69
#2008-01-08|1375.69
#2008-01-09|1364.90
#2008-01-10|1367.60
#2008-01-11|1368.37
#2008-01-14|1391.77
#2008-01-15|1356.74
#2008-01-16|1295.61
#2008-01-17|1265.24
#2008-01-18|1267.57
#2008-01-21| .
#2008-01-22|1199.49
#2008-01-23|1205.88
#2008-01-24|1274.84
#2008-01-25|1312.31
#2008-01-28|1309.66
#2008-01-29|1321.98
#2008-01-30|1326.07
#2008-01-31|1341.37
#2008-02-01|1394.06
#2008-02-04|1398.63
#2008-02-05|1355.10
#2008-02-06|1333.45
#2008-02-07|1321.31
#2008-02-08|1338.62
#2008-02-11|1339.66
#2008-02-12|1359.76
#2008-02-13|1364.98
#2008-02-14|1388.37
#2008-02-15|1384.66
#2008-02-18| .
#2008-02-19|1431.64
#2008-02-20|1424.55
#2008-02-21|1450.69
#2008-02-22|1454.42
#2008-02-25|1473.41
#2008-02-26|1483.67
#2008-02-27|1512.91
#2008-02-28|1518.96
#2008-02-29|1489.71
#2008-03-03|1484.54
#2008-03-04|1470.55
#2008-03-05|1501.25
#2008-03-06|1504.54
#2008-03-07|1461.01
#2008-03-10|1393.40
#2008-03-11|1408.19
#2008-03-12|1441.09
#2008-03-13|1456.63
#2008-03-14|1466.58
#2008-03-17|1404.78
#2008-03-18|1412.71
#2008-03-19|1362.97
#2008-03-20|1298.74
#2008-03-21| .
#2008-03-24|1309.24
#2008-03-25|1361.30
#2008-03-26|1387.65
#2008-03-27|1393.27
#2008-03-28|1392.93
#2008-03-31|1383.83
#2008-04-01|1377.23
#2008-04-02|1403.64
#2008-04-03|1430.34
#2008-04-04|1462.21
#2008-04-07|1488.78
#2008-04-08|1487.10
#2008-04-09|1497.24
#2008-04-10|1496.55
#2008-04-11|1480.85
#2008-04-14|1466.29
#2008-04-15|1485.34
#2008-04-16|1550.41
#2008-04-17|1544.98
#2008-04-18|1530.93
#2008-04-21|1556.08
#2008-04-22|1554.40
#2008-04-23|1559.79
#2008-04-24|1521.36
#2008-04-25|1539.92
#2008-04-28|1537.58
#2008-04-29|1499.42
#2008-04-30|1497.15
#2008-05-01|1484.20
#2008-05-02|1519.08
#2008-05-05|1543.36
#2008-05-06|1575.63
#2008-05-07|1573.19
#2008-05-08|1601.09
#2008-05-09|1584.85
#2008-05-12|1595.66
#2008-05-13|1598.75
#2008-05-14|1620.24
#2008-05-15|1653.50
#2008-05-16|1684.39
#2008-05-19|1707.37
#2008-05-20|1688.15
#2008-05-21|1674.23
#2008-05-22|1677.39
#2008-05-23|1645.24
#2008-05-26| .
#2008-05-27|1621.26
#2008-05-28|1626.96
#2008-05-29|1616.46
#2008-05-30|1607.06
#2008-06-02|1623.91
#2008-06-03|1613.46
#2008-06-04|1588.78
#2008-06-05|1594.27
#2008-06-06|1613.88
#2008-06-09|1613.33
#2008-06-10|1562.42
#2008-06-11|1547.32
#2008-06-12|1521.62
#2008-06-13|1546.74
#2008-06-16|1567.74
#2008-06-17|1586.01
#2008-06-18|1593.62
#2008-06-19|1598.28
#2008-06-20|1583.12
#2008-06-23|1589.08
#2008-06-24|1592.07
#2008-06-25|1563.09
#2008-06-26|1567.57
#2008-06-27|1585.06
#2008-06-30|1604.23
#2008-07-01|1571.89
#2008-07-02|1502.58
#2008-07-03|1462.95
#2008-07-04| .
#2008-07-07|1460.46
#2008-07-08|1419.47
#2008-07-09|1443.45
#2008-07-10|1459.88
#2008-07-11|1481.09
#2008-07-14|1495.93
#2008-07-15|1462.19
#2008-07-16|1431.63
#2008-07-17|1412.97
#2008-07-18|1390.21
#2008-07-21|1426.43
#2008-07-22|1412.14
#2008-07-23|1383.64
#2008-07-24|1338.91
#2008-07-25|1342.81
#2008-07-28|1366.00
#2008-07-29|1370.25
#2008-07-30|1413.41
#2008-07-31|1407.73
#2008-08-01|1357.33
#2008-08-04|1305.03
#2008-08-05|1257.14
#2008-08-06|1288.45
#2008-08-07|1276.88
#2008-08-08|1241.13
#2008-08-11|1213.99
#2008-08-12|1203.85
#2008-08-13|1220.73
#2008-08-14|1239.62
#2008-08-15|1200.61
#2008-08-18|1211.19
#2008-08-19|1200.50
#2008-08-20|1241.56
#2008-08-21|1280.62
#2008-08-22|1269.80
#2008-08-25|1257.63
#2008-08-26|1252.51
#2008-08-27|1272.54
#2008-08-28|1282.98
#2008-08-29|1283.35
#2008-09-01| .
#2008-09-02|1194.83
#2008-09-03|1154.62
#2008-09-04|1112.28
#2008-09-05|1085.90
#2008-09-08|1091.86
#2008-09-09|1020.90
#2008-09-10|1019.66
#2008-09-11|1014.11
#2008-09-12|1085.96
#2008-09-15|1036.02
#2008-09-16|1009.86
#2008-09-17| 985.53
#2008-09-18| 988.78
#2008-09-19|1078.95
#2008-09-22|1119.87
#2008-09-23|1082.38
#2008-09-24|1068.97
#2008-09-25|1055.44
#2008-09-26|1018.40
#2008-09-29| 931.29
#2008-09-30| 912.93
#2008-10-01| 907.13
#2008-10-02| 823.38
#2008-10-03| 834.01
#2008-10-06| 747.77
#2008-10-07| 744.62
#2008-10-08| 708.06
#2008-10-09| 705.98
#2008-10-10| 630.19
#2008-10-13| 700.98
#2008-10-14| 726.03
#2008-10-15| 642.43
#2008-10-16| 585.27
#2008-10-17| 601.88
#2008-10-20| 647.86
#2008-10-21| 640.71
#2008-10-22| 573.36
#2008-10-23| 539.86
#2008-10-24| 521.12
#2008-10-27| 485.38
#2008-10-28| 519.29
#2008-10-29| 582.42
#2008-10-30| 617.88
#2008-10-31| 615.37
#2008-11-03| 632.70
#2008-11-04| 681.03
#2008-11-05| 673.38
#2008-11-06| 598.00
#2008-11-07| 598.12
#2008-11-10| 634.82
#2008-11-11| 588.46
#2008-11-12| 549.59
#2008-11-13| 551.36
#2008-11-14| 547.57
#2008-11-17| 528.04
#2008-11-18| 518.01
#2008-11-19| 485.99
#2008-11-20| 440.58
#2008-11-21| 479.59
#2008-11-24| 532.70
#2008-11-25| 542.42
#2008-11-26| 559.82
#2008-11-27| .
#2008-11-28| 585.82
#2008-12-01| 529.85
#2008-12-02| 524.27
#2008-12-03| 516.68
#2008-12-04| 505.32
#2008-12-05| 487.86
#2008-12-08| 542.09
#2008-12-09| 551.80
#2008-12-10| 593.20
#2008-12-11| 592.09
#2008-12-12| 582.95
#2008-12-15| 608.12
#2008-12-16| 617.28
#2008-12-17| 642.11
#2008-12-18| 623.28
#2008-12-19| 603.66
#2008-12-22| 583.85
#2008-12-23| 586.41
#2008-12-24| 583.11
#2008-12-25| .
#2008-12-26| 587.20
#2008-12-29| 608.83
#2008-12-30| 615.03
#2008-12-31| 621.84
#2009-01-01| .
#2009-01-02| 652.20
#2009-01-05| 657.59
#2009-01-06| 678.81
#2009-01-07| 662.40
#2009-01-08| 655.68
#2009-01-09| 645.17
#2009-01-12| 613.57
#2009-01-13| 601.64
#2009-01-14| 575.49
#2009-01-15| 568.01
#2009-01-16| 593.73
#2009-01-19| .
#2009-01-20| 569.60
#2009-01-21| 574.55
#2009-01-22| 570.51
#2009-01-23| 571.19
#2009-01-26| 585.30
#2009-01-27| 599.61
#2009-01-28| 611.33
#2009-01-29| 606.02
#2009-01-30| 583.09
#2009-02-02| 572.89
#2009-02-03| 583.91
#2009-02-04| 609.29
#2009-02-05| 625.60
#2009-02-06| 646.22
#2009-02-09| 654.26
#2009-02-10| 631.01
#2009-02-11| 629.76
#2009-02-12| 625.38
#2009-02-13| 631.70
#2009-02-16| .
#2009-02-17| 600.31
#2009-02-18| 593.73
#2009-02-19| 592.09
#2009-02-20| 580.05
#2009-02-23| 566.86
#2009-02-24| 553.53
#2009-02-25| 547.99
#2009-02-26| 555.83
#2009-02-27| 548.49
#2009-03-02| 511.05
#2009-03-03| 510.68
#2009-03-04| 533.84
#2009-03-05| 532.75
#2009-03-06| 530.87
#2009-03-09| 523.10
#2009-03-10| 539.00
#2009-03-11| 557.77
#2009-03-12| 556.41
#2009-03-13| 571.01
#2009-03-16| 574.10
#2009-03-17| 567.65
#2009-03-18| 574.60
#2009-03-19| 622.21
#2009-03-20| 621.61
#2009-03-23| 649.50
#2009-03-24| 649.04
#2009-03-25| 650.42
#2009-03-26| 663.38
#2009-03-27| 652.80
#2009-03-30| 618.15
#2009-03-31| 627.52
#2009-04-01| 641.09
#2009-04-02| 675.44
#2009-04-03| 672.11
#2009-04-06| 654.07
#2009-04-07| 638.66
#2009-04-08| 634.58
#2009-04-09| 658.13
#2009-04-10| .
#2009-04-13| 670.78
#2009-04-14| 683.59
#2009-04-15| 679.45
#2009-04-16| 678.09
#2009-04-17| 678.66
#2009-04-20| 656.66
#2009-04-21| 652.04
#2009-04-22| 662.66
#2009-04-23| 674.97
#2009-04-24| 700.64
#2009-04-27| 692.48
#2009-04-28| 668.26
#2009-04-29| 689.51
#2009-04-30| 702.62
#2009-05-01| 712.62
#2009-05-04| 747.43
#2009-05-05| 757.54
#2009-05-06| 770.44
#2009-05-07| 779.59
#2009-05-08| 795.14
#2009-05-11| 787.84
#2009-05-12| 782.36
#2009-05-13| 746.70
#2009-05-14| 735.53
#2009-05-15| 744.37
#2009-05-18| 751.21
#2009-05-19| 782.93
#2009-05-20| 810.36
#2009-05-21| 793.38
#2009-05-22| 803.32
#2009-05-25| .
#2009-05-26| 812.57
#2009-05-27| 816.12
#2009-05-28| 823.69
#2009-05-29| 849.48
#2009-06-01| 887.37
#2009-06-02| 905.17
#2009-06-03| 872.90
#2009-06-04| 861.66
#2009-06-05| 877.95
#2009-06-08| 859.04
#2009-06-09| 866.24
#2009-06-10| 888.69
#2009-06-11| 909.78
#2009-06-12| 891.07
#2009-06-15| 849.86
#2009-06-16| 841.24
#2009-06-17| 812.77
#2009-06-18| 805.79
#2009-06-19| 818.88
#2009-06-22| 781.83
#2009-06-23| 779.14
#2009-06-24| 806.80
#2009-06-25| 814.98
#2009-06-26| 821.45
#2009-06-29| 819.40
#2009-06-30| 813.88
#2009-07-01| 821.55
#2009-07-02| 803.84
#2009-07-03| .
#2009-07-06| 763.18
#2009-07-07| 761.44
#2009-07-08| 742.12
#2009-07-09| 753.42
#2009-07-10| 747.60
#2009-07-13| 751.33
#2009-07-14| 779.05
#2009-07-15| 813.41
#2009-07-16| 826.31
#2009-07-17| 833.68
#2009-07-20| 860.52
#2009-07-21| 871.26
#2009-07-22| 871.56
#2009-07-23| 894.65
#2009-07-24| 897.33
#2009-07-27| 906.80
#2009-07-28| 890.29
#2009-07-29| 867.65
#2009-07-30| 895.48
#2009-07-31| 913.73
#2009-08-03| 949.09
#2009-08-04| 953.94
#2009-08-05| 946.09
#2009-08-06| 943.57
#2009-08-07| 932.51
#2009-08-10| 917.88
#2009-08-11| 901.98
#2009-08-12| 908.66
#2009-08-13| 939.82
#2009-08-14| 927.52
#2009-08-17| 880.96
#2009-08-18| 893.54
#2009-08-19| 896.78
#2009-08-20| 909.81
#2009-08-21| 924.26
#2009-08-24| 944.02
#2009-08-25| 937.43
#2009-08-26| 920.77
#2009-08-27| 915.60
#2009-08-28| 936.52
#2009-08-31| 919.05
#2009-09-01| 904.67
#2009-09-02| 907.03
#2009-09-03| 930.18
#2009-09-04| 940.25
#2009-09-07| .
#2009-09-08| 981.10
#2009-09-09| 978.44
#2009-09-10| 990.15
#2009-09-11|1006.14
#2009-09-14| 996.15
#2009-09-15|1007.79
#2009-09-16|1035.97
#2009-09-17|1038.78
#2009-09-18|1017.86
#2009-09-21| 998.45
#2009-09-22|1022.89
#2009-09-23|1014.58
#2009-09-24| 985.96
#2009-09-25| 972.74
#2009-09-28| 976.46
#2009-09-29| 981.95
#2009-09-30| 986.51
#2009-10-01| 955.63
#2009-10-02| 935.45
#2009-10-05| 953.08
#2009-10-06| 995.56
#2009-10-07|1009.68
#2009-10-08|1039.56
#2009-10-09|1037.05
#2009-10-12|1041.98
#2009-10-13|1048.46
#2009-10-14|1074.03
#2009-10-15|1076.17
#2009-10-16|1067.79
#2009-10-19|1083.00
#2009-10-20|1079.34
#2009-10-21|1083.47
#2009-10-22|1072.80
#2009-10-23|1071.51
#2009-10-26|1048.84
#2009-10-27|1021.91
#2009-10-28| 975.17
#2009-10-29|1004.13
#2009-10-30| 981.81
#2009-11-02| 986.03
#2009-11-03| 996.11
#2009-11-04|1020.07
#2009-11-05|1024.87
#2009-11-06|1038.70
#2009-11-09|1075.86
#2009-11-10|1075.80
#2009-11-11|1088.11
#2009-11-12|1076.39
#2009-11-13|1084.16
#2009-11-16|1123.22
#2009-11-17|1117.82
#2009-11-18|1125.33
#2009-11-19|1101.79
#2009-11-20|1091.46
#2009-11-23|1118.63
#2009-11-24|1104.73
#2009-11-25|1127.85
#2009-11-26| .
#2009-11-27|1089.32
#2009-11-30|1098.10
#2009-12-01|1137.99
#2009-12-02|1159.62
#2009-12-03|1145.73
#2009-12-04|1112.73
#2009-12-07|1103.40
#2009-12-08|1080.17
#2009-12-09|1086.11
#2009-12-10|1086.23
#2009-12-11|1089.54
#2009-12-14|1104.32
#2009-12-15|1099.95
#2009-12-16|1109.21
#2009-12-17|1079.55
#2009-12-18|1075.70
#2009-12-21|1088.03
#2009-12-22|1090.46
#2009-12-23|1113.06
#2009-12-24|1124.98
#2009-12-25| .
#2009-12-28|1130.32
#2009-12-29|1135.15
#2009-12-30|1126.49
#2009-12-31|1132.05
#2010-01-01| .
#2010-01-04|1166.15
#2010-01-05|1178.94
#2010-01-06|1201.01
#2010-01-07|1198.91
#2010-01-08|1210.71
#2010-01-11|1224.45
#2010-01-12|1196.68
#2010-01-13|1192.58
#2010-01-14|1203.42
#2010-01-15|1184.49
#2010-01-18| .
#2010-01-19|1193.44
#2010-01-20|1155.44
#2010-01-21|1110.77
#2010-01-22|1097.37
#2010-01-25|1089.76
#2010-01-26|1077.90
#2010-01-27|1056.59
#2010-01-28|1044.02
#2010-01-29|1021.13
#2010-02-01|1042.22
#2010-02-02|1067.76
#2010-02-03|1061.14
#2010-02-04|1011.00
#2010-02-05|1003.14
#2010-02-08|1001.34
#2010-02-09|1022.19
#2010-02-10|1014.84
#2010-02-11|1043.36
#2010-02-12|1044.71
#2010-02-15| .
#2010-02-16|1074.21
#2010-02-17|1083.73
#2010-02-18|1091.88
#2010-02-19|1079.95
#2010-02-22|1091.73
#2010-02-23|1068.97
#2010-02-24|1061.02
#2010-02-25|1047.35
#2010-02-26|1065.86
#2010-03-01|1082.69
#2010-03-02|1103.94
#2010-03-03|1128.89
#2010-03-04|1120.02
#2010-03-05|1146.32
#2010-03-08|1152.89
#2010-03-09|1146.96
#2010-03-10|1152.51
#2010-03-11|1147.14
#2010-03-12|1156.99
#2010-03-15|1138.81
#2010-03-16|1158.55
#2010-03-17|1176.20
#2010-03-18|1164.04
#2010-03-19|1146.93
#2010-03-22|1147.16
#2010-03-23|1162.34
#2010-03-24|1148.58
#2010-03-25|1144.97
#2010-03-26|1148.90
#2010-03-29|1171.51
#2010-03-30|1175.82
#2010-03-31|1176.38
#2010-04-01|1205.20
#2010-04-02| .
#2010-04-05|1214.25
#2010-04-06|1224.86
#2010-04-07|1224.56
#2010-04-08|1213.43
#2010-04-09|1228.69
#2010-04-12|1228.92
#2010-04-13|1211.78
#2010-04-14|1230.12
#2010-04-15|1226.91
#2010-04-16|1193.40
#2010-04-19|1175.64
#2010-04-20|1185.11
#2010-04-21|1180.21
#2010-04-22|1172.77
#2010-04-23|1181.08
#2010-04-26|1194.85
#2010-04-27|1167.37
#2010-04-28|1156.73
#2010-04-29|1161.62
#2010-04-30|1150.30
#2010-05-03|1131.88
#2010-05-04|1084.69
#2010-05-05|1080.10
#2010-05-06|1060.72
#2010-05-07|1037.06
#2010-05-10|1101.97
#2010-05-11|1091.22
#2010-05-12|1103.62
#2010-05-13|1108.84
#2010-05-14|1077.87
#2010-05-17|1042.81
#2010-05-18|1043.05
#2010-05-19| 998.52
#2010-05-20| 957.20
#2010-05-21| 976.49
#2010-05-24| 980.93
#2010-05-25| 962.25
#2010-05-26| 992.43
#2010-05-27|1033.55
#2010-05-28|1030.31
#2010-05-31| .
#2010-06-01|1016.77
#2010-06-02|1016.03
#2010-06-03|1022.37
#2010-06-04| 989.84
#2010-06-07| 965.40
#2010-06-08| 974.71
#2010-06-09| 987.71
#2010-06-10|1015.99
#2010-06-11|1023.38
#2010-06-14|1041.80
#2010-06-15|1051.73
#2010-06-16|1061.92
#2010-06-17|1058.87
#2010-06-18|1070.70
#2010-06-21|1093.45
#2010-06-22|1075.23
#2010-06-23|1062.42
#2010-06-24|1050.36
#2010-06-25|1049.22
#2010-06-28|1050.19
#2010-06-29|1003.67
#2010-06-30| 987.28
#2010-07-01| 973.09
#2010-07-02| 970.34
#2010-07-05| .
#2010-07-06| 984.20
#2010-07-07| 998.90
#2010-07-08|1013.55
#2010-07-09|1032.55
#2010-07-12|1022.79
#2010-07-13|1030.45
#2010-07-14|1035.44
#2010-07-15|1026.29
#2010-07-16|1006.44
#2010-07-19| 997.47
#2010-07-20|1018.47
#2010-07-21|1031.16
#2010-07-22|1053.76
#2010-07-23|1069.84
#2010-07-26|1076.87
#2010-07-27|1066.11
#2010-07-28|1068.68
#2010-07-29|1072.25
#2010-07-30|1070.27
#2010-08-02|1101.74
#2010-08-03|1107.40
#2010-08-04|1111.39
#2010-08-05|1113.70
#2010-08-06|1120.33
#2010-08-09|1125.13
#2010-08-10|1100.95
#2010-08-11|1063.26
#2010-08-12|1060.37
#2010-08-13|1064.07
#2010-08-16|1071.94
#2010-08-17|1090.63
#2010-08-18|1088.42
#2010-08-19|1077.58
#2010-08-20|1059.65
#2010-08-23|1057.58
#2010-08-24|1033.95
#2010-08-25|1026.51
#2010-08-26|1042.88
#2010-08-27|1053.91
#2010-08-30|1058.66
#2010-08-31|1058.48
#2010-09-01|1094.51
#2010-09-02|1103.75
#2010-09-03|1115.14
#2010-09-06| .
#2010-09-07|1113.47
#2010-09-08|1120.01
#2010-09-09|1124.89
#2010-09-10|1126.07
#2010-09-13|1148.25
#2010-09-14|1160.18
#2010-09-15|1159.08
#2010-09-16|1157.80
#2010-09-17|1158.98
#2010-09-20|1169.96
#2010-09-21|1164.42
#2010-09-22|1180.69
#2010-09-23|1175.44
#2010-09-24|1188.22
#2010-09-27|1192.40
#2010-09-28|1203.08
#2010-09-29|1206.60
#2010-09-30|1196.84
#2010-10-01|1211.74
#2010-10-04|1199.31
#2010-10-05|1224.36
#2010-10-06|1253.77
#2010-10-07|1245.26
#2010-10-08|1261.09
#2010-10-11|1264.62
#2010-10-12|1250.75
#2010-10-13|1284.07
#2010-10-14|1298.33
#2010-10-15|1286.72
#2010-10-18|1275.99
#2010-10-19|1232.85
#2010-10-20|1256.56
#2010-10-21|1255.10
#2010-10-22|1251.13
#2010-10-25|1277.55
#2010-10-26|1270.33
#2010-10-27|1240.16
#2010-10-28|1259.97
#2010-10-29|1264.99
#2010-11-01|1276.27
#2010-11-02|1289.57
#2010-11-03|1288.68
#2010-11-04|1347.49
#2010-11-05|1367.98
#2010-11-08|1375.41
#2010-11-09|1371.82
#2010-11-10|1354.81
#2010-11-11|1374.66
#2010-11-12|1346.07
#2010-11-15|1338.47
#2010-11-16|1293.36
#2010-11-17|1293.62
#2010-11-18|1321.38
#2010-11-19|1321.48
#2010-11-22|1324.26
#2010-11-23|1298.20
#2010-11-24|1312.09
#2010-11-25| .
#2010-11-26|1299.92
#2010-11-29|1286.94
#2010-11-30|1292.15
#2010-12-01|1323.24
#2010-12-02|1360.10
#2010-12-03|1382.46
#2010-12-06|1397.21
#2010-12-07|1402.91
#2010-12-08|1375.16
#2010-12-09|1383.54
#2010-12-10|1392.35
#2010-12-13|1413.93
#2010-12-14|1412.98
#2010-12-15|1397.69
#2010-12-16|1388.22
#2010-12-17|1391.73
#2010-12-20|1395.57
#2010-12-21|1418.46
#2010-12-22|1418.86
#2010-12-23|1422.94
#2010-12-24| .
#2010-12-27|1422.33
#2010-12-28|1429.16
#2010-12-29|1442.05
#2010-12-30|1444.18
#2010-12-31|1451.10
#2011-01-03|1452.26
#2011-01-04|1441.38
#2011-01-05|1423.71
#2011-01-06|1408.56
#2011-01-07|1405.03
#2011-01-10|1397.68
#2011-01-11|1417.02
#2011-01-12|1440.78
#2011-01-13|1437.17
#2011-01-14|1416.22
#2011-01-17| .
#2011-01-18|1429.62
#2011-01-19|1417.08
#2011-01-20|1374.02
#2011-01-21|1371.34
#2011-01-24|1384.95
#2011-01-25|1373.91
#2011-01-26|1406.45
#2011-01-27|1395.85
#2011-01-28|1378.58
#2011-01-31|1385.42
#2011-02-01|1423.56
#2011-02-02|1437.60
#2011-02-03|1447.31
#2011-02-04|1450.50
#2011-02-07|1460.30
#2011-02-08|1476.54
#2011-02-09|1450.63
#2011-02-10|1441.65
#2011-02-11|1441.72
#2011-02-14|1465.12
#2011-02-15|1462.01
#2011-02-16|1461.20
#2011-02-17|1467.17
#2011-02-18|1458.99
#2011-02-21| .
#2011-02-22|1427.82
#2011-02-23|1417.44
#2011-02-24|1408.51
#2011-02-25|1432.98
#2011-02-28|1449.67
#2011-03-01|1451.97
#2011-03-02|1450.29
#2011-03-03|1462.50
#2011-03-04|1468.13
#2011-03-07|1449.33
#2011-03-08|1435.38
#2011-03-09|1415.83
#2011-03-10|1364.50
#2011-03-11|1372.91
#2011-03-14|1363.11
#2011-03-15|1325.52
#2011-03-16|1318.45
#2011-03-17|1344.79
#2011-03-18|1368.34
#2011-03-21|1391.69
#2011-03-22|1398.02
#2011-03-23|1417.07
#2011-03-24|1431.60
#2011-03-25|1433.41
#2011-03-28|1420.97
#2011-03-29|1428.01
#2011-03-30|1452.96
#2011-03-31|1458.69
#2011-04-01|1464.58
#2011-04-04|1480.54
#2011-04-05|1501.42
#2011-04-06|1507.69
#2011-04-07|1498.52
#2011-04-08|1521.11
#2011-04-11|1516.66
#2011-04-12|1471.51
#2011-04-13|1471.58
#2011-04-14|1470.16
#2011-04-15|1465.12
#2011-04-18|1434.02
#2011-04-19|1447.77
#2011-04-20|1485.58
#2011-04-21|1507.17
#2011-04-22| .
#2011-04-25|1492.13
#2011-04-26|1490.41
#2011-04-27|1483.86
#2011-04-28|1494.37
#2011-04-29|1496.35
#2011-05-02|1491.30
#2011-05-03|1457.06
#2011-05-04|1432.41
#2011-05-05|1400.96
#2011-05-06|1411.84
#2011-05-09|1415.10
#2011-05-10|1424.45
#2011-05-11|1403.14
#2011-05-12|1372.49
#2011-05-13|1362.46
#2011-05-16|1359.18
#2011-05-17|1353.39
#2011-05-18|1372.41
#2011-05-19|1375.30
#2011-05-20|1368.77
#2011-05-23|1340.89
#2011-05-24|1354.94
#2011-05-25|1363.11
#2011-05-26|1378.20
#2011-05-27|1402.73
#2011-05-30| .
#2011-05-31|1413.87
#2011-06-01|1399.73
#2011-06-02|1372.77
#2011-06-03|1363.79
#2011-06-06|1353.09
#2011-06-07|1356.07
#2011-06-08|1329.53
#2011-06-09|1341.86
#2011-06-10|1320.80
#2011-06-13|1311.82
#2011-06-14|1332.76
#2011-06-15|1315.04
#2011-06-16|1281.30
#2011-06-17|1287.47
#2011-06-20|1281.31
#2011-06-21|1319.56
#2011-06-22|1329.16
#2011-06-23|1303.19
#2011-06-24|1304.79
#2011-06-27|1300.10
#2011-06-28|1319.59
#2011-06-29|1353.67
#2011-06-30|1378.36
#2011-07-01|1385.31
#2011-07-04| .
#2011-07-05|1397.42
#2011-07-06|1397.47
#2011-07-07|1416.93
#2011-07-08|1406.05
#2011-07-11|1374.07
#2011-07-12|1368.78
#2011-07-13|1405.38
#2011-07-14|1392.20
#2011-07-15|1391.73
#2011-07-18|1381.97
#2011-07-19|1398.61
#2011-07-20|1411.89
#2011-07-21|1420.91
#2011-07-22|1430.87
#2011-07-25|1422.97
#2011-07-26|1428.44
#2011-07-27|1403.92
#2011-07-28|1387.71
#2011-07-29|1371.37
#2011-08-01|1367.33
#2011-08-02|1343.64
#2011-08-03|1319.97
#2011-08-04|1245.34
#2011-08-05|1200.54
#2011-08-08|1138.77
#2011-08-09|1171.14
#2011-08-10|1179.57
#2011-08-11|1204.82
#2011-08-12|1216.39
#2011-08-15|1251.90
#2011-08-16|1237.04
#2011-08-17|1250.72
#2011-08-18|1189.08
#2011-08-19|1177.46
#2011-08-22|1182.64
#2011-08-23|1189.98
#2011-08-24|1189.40
#2011-08-25|1193.00
#2011-08-26|1206.68
#2011-08-29|1231.77
#2011-08-30|1253.42
#2011-08-31|1272.74
#2011-09-01|1266.87
#2011-09-02|1248.49
#2011-09-05| .
#2011-09-06|1210.83
#2011-09-07|1246.52
#2011-09-08|1257.28
#2011-09-09|1218.11
#2011-09-12|1180.01
#2011-09-13|1191.78
#2011-09-14|1182.00
#2011-09-15|1203.17
#2011-09-16|1216.30
#2011-09-19|1181.20
#2011-09-20|1184.58
#2011-09-21|1150.59
#2011-09-22|1053.20
#2011-09-23|1030.02
#2011-09-26|1020.99
#2011-09-27|1071.17
#2011-09-28|1037.44
#2011-09-29|1024.13
#2011-09-30|1008.41
#2011-10-03| 974.18
#2011-10-04| 955.25
#2011-10-05|1002.10
#2011-10-06|1047.59
#2011-10-07|1054.14
#2011-10-10|1079.08
#2011-10-11|1089.19
#2011-10-12|1112.56
#2011-10-13|1100.34
#2011-10-14|1122.09
#2011-10-17|1104.39
#2011-10-18|1090.23
#2011-10-19|1073.17
#2011-10-20|1045.24
#2011-10-21|1075.06
#2011-10-24|1125.00
#2011-10-25|1120.01
#2011-10-26|1123.47
#2011-10-27|1197.62
#2011-10-28|1218.08
#2011-10-31|1163.62
#2011-11-01|1119.05
#2011-11-02|1141.83
#2011-11-03|1160.43
#2011-11-04|1171.81
#2011-11-07|1176.22
#2011-11-08|1183.19
#2011-11-09|1151.00
#2011-11-10|1132.02
#2011-11-11|1165.15
#2011-11-14|1150.54
#2011-11-15|1142.79
#2011-11-16|1128.19
#2011-11-17|1099.95
#2011-11-18|1083.35
#2011-11-21|1041.20
#2011-11-22|1041.30
#2011-11-23|1007.00
#2011-11-24| .
#2011-11-25|1003.58
#2011-11-28|1046.86
#2011-11-29|1056.10
#2011-11-30|1120.12
#2011-12-01|1122.97
#2011-12-02|1125.99
#2011-12-05|1137.92
#2011-12-06|1128.24
#2011-12-07|1131.45
#2011-12-08|1102.29
#2011-12-09|1105.62
#2011-12-12|1078.30
#2011-12-13|1056.49
#2011-12-14|1021.77
#2011-12-15|1015.21
#2011-12-16|1029.52
#2011-12-19|1004.70
#2011-12-20|1035.47
#2011-12-21|1041.55
#2011-12-22|1044.91
#2011-12-23|1052.48
#2011-12-26| .
#2011-12-27|1052.08
#2011-12-28|1020.46
#2011-12-29|1027.10
#2011-12-30|1040.52
#2012-01-02| .
#2012-01-03|1090.99
#2012-01-04|1095.23
#2012-01-05|1082.81
#2012-01-06|1075.32
#2012-01-09|1073.48
#2012-01-10|1101.11
#2012-01-11|1107.11
#2012-01-12|1117.58
#2012-01-13|1109.62
#2012-01-16| .
#2012-01-17|1123.09
#2012-01-18|1136.40
#2012-01-19|1144.99
#2012-01-20|1144.95
#2012-01-23|1159.63
#2012-01-24|1144.38
#2012-01-25|1165.36
#2012-01-26|1191.71
#2012-01-27|1192.19
#2012-01-30|1177.89
#2012-01-31|1176.39
#2012-02-01|1192.40
#2012-02-02|1212.62
#2012-02-03|1215.91
#2012-02-06|1213.72
#2012-02-07|1206.33
#2012-02-08|1204.53
#2012-02-09|1202.74
#2012-02-10|1172.05
#2012-02-13|1180.71
#2012-02-14|1159.21
#2012-02-15|1158.01
#2012-02-16|1160.26
#2012-02-17|1159.90
#2012-02-20| .
#2012-02-21|1190.50
#2012-02-22|1189.91
#2012-02-23|1194.73
#2012-02-24|1196.64
#2012-02-27|1189.20
#2012-02-28|1199.80
#2012-02-29|1187.75
#2012-03-01|1184.91
#2012-03-02|1172.26
#2012-03-05|1140.88
#2012-03-06|1107.26
#2012-03-07|1105.16
#2012-03-08|1126.42
#2012-03-09|1135.94
#2012-03-12|1122.06
#2012-03-13|1137.39
#2012-03-14|1117.58
#2012-03-15|1122.30
#2012-03-16|1130.94
#2012-03-19|1137.79
#2012-03-20|1117.47
#2012-03-21|1109.79
#2012-03-22|1087.48
#2012-03-23|1097.29
#2012-03-26|1106.93
#2012-03-27|1104.93
#2012-03-28|1082.79
#2012-03-29|1080.52
#2012-03-30|1091.96
#2012-04-02|1111.75
#2012-04-03|1095.80
#2012-04-04|1061.11
#2012-04-05|1060.21
#2012-04-06| .
#2012-04-09|1054.36
#2012-04-10|1040.28
#2012-04-11|1041.06
#2012-04-12|1075.37
#2012-04-13|1063.66
#2012-04-16|1052.81
#2012-04-17|1069.79
#2012-04-18|1075.03
#2012-04-19|1071.83
#2012-04-20|1072.84
#2012-04-23|1044.37
#2012-04-24|1047.79
#2012-04-25|1065.50
#2012-04-26|1070.01
#2012-04-27|1078.83
#2012-04-30|1075.67
#2012-05-01|1082.05
#2012-05-02|1068.42
#2012-05-03|1051.06
#2012-05-04|1028.36
#2012-05-07|1013.05
#2012-05-08| 987.51
#2012-05-09| 983.23
#2012-05-10| 991.88
#2012-05-11| 980.65
#2012-05-14| 954.96
#2012-05-15| 926.44
#2012-05-16| 909.30
#2012-05-17| 913.85
#2012-05-18| 896.60
#2012-05-21| 908.51
#2012-05-22| 922.90
#2012-05-23| 910.57
#2012-05-24| 915.13
#2012-05-25| 909.81
#2012-05-28| .
#2012-05-29| 931.20
#2012-05-30| 908.86
#2012-05-31| 897.52
#2012-06-01| 898.68
#2012-06-04| 895.32
#2012-06-05| 905.84
#2012-06-06| 928.98
#2012-06-07| 935.96
#2012-06-08| 921.30
#2012-06-11| 916.35
#2012-06-12| 922.65
#2012-06-13| 925.78
#2012-06-14| 923.34
#2012-06-15| 935.81
#2012-06-18| 947.93
#2012-06-19| 962.33
#2012-06-20| 964.65
#2012-06-21| 928.63
#2012-06-22| 911.74
#2012-06-25| 897.06
#2012-06-26| 890.92
#2012-06-27| 894.91
#2012-06-28| 888.50
#2012-06-29| 925.61
#2012-07-02| 931.20
#2012-07-03| 955.18
#2012-07-04| .
#2012-07-05| 954.42
#2012-07-06| 933.52
#2012-07-09| 918.32
#2012-07-10| 906.28
#2012-07-11| 900.19
#2012-07-12| 878.69
#2012-07-13| 899.15
#2012-07-16| 897.78
#2012-07-17| 891.10
#2012-07-18| 891.43
#2012-07-19| 909.87
#2012-07-20| 898.00
#2012-07-23| 868.12
#2012-07-24| 863.05
#2012-07-25| 863.92
#2012-07-26| 884.71
#2012-07-27| 902.21
#2012-07-30| 911.39
#2012-07-31| 910.20
#2012-08-01| 905.68
#2012-08-02| 893.38
#2012-08-03| 907.05
#2012-08-06| 921.76
#2012-08-07| 940.53
#2012-08-08| 945.47
#2012-08-09| 956.34
#2012-08-10| 958.95
#2012-08-13| 953.35
#2012-08-14| 947.80
#2012-08-15| 940.02
#2012-08-16| 956.74
#2012-08-17| 958.31
#2012-08-20| 957.05
#2012-08-21| 974.96
#2012-08-22| 971.28
#2012-08-23| 976.70
#2012-08-24| 964.12
#2012-08-27| 960.13
#2012-08-28| 956.74
#2012-08-29| 945.54
#2012-08-30| 923.48
#2012-08-31| 939.47
#2012-09-03| .
#2012-09-04| 934.86
#2012-09-05| 929.15
#2012-09-06| 956.05
#2012-09-07| 998.00
#2012-09-10|1000.92
#2012-09-11|1004.74
#2012-09-12|1008.77
#2012-09-13|1025.26
#2012-09-14|1073.66
#2012-09-17|1064.82
#2012-09-18|1059.76
#2012-09-19|1065.54
#2012-09-20|1048.19
#2012-09-21|1047.85
#2012-09-24|1026.92
#2012-09-25|1018.61
#2012-09-26|1000.57
#2012-09-27|1017.43
#2012-09-28|1014.75
#2012-10-01|1022.96
#2012-10-02|1019.12
#2012-10-03|1009.59
#2012-10-04|1019.55
#2012-10-05|1028.34
#2012-10-08|1022.39
#2012-10-09|1016.65
#2012-10-10|1012.48
#2012-10-11|1020.76
#2012-10-12|1013.53
#2012-10-15|1007.73
#2012-10-16|1024.13
#2012-10-17|1048.37
#2012-10-18|1055.40
#2012-10-19|1044.93
#2012-10-22|1045.84
#2012-10-23|1023.96
#2012-10-24|1019.68
#2012-10-25|1026.39
#2012-10-26|1021.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1029.53
#2012-11-01|1036.54
#2012-11-02|1024.94
#2012-11-05|1020.48
#2012-11-06|1029.38
#2012-11-07|1021.33
#2012-11-08|1016.00
#2012-11-09|1009.10
#2012-11-12|1004.82
#2012-11-13| 994.68
#2012-11-14| 970.73
#2012-11-15| 956.00
#2012-11-16| 952.83
#2012-11-19| 979.85
#2012-11-20| 978.46
#2012-11-21| 978.60
#2012-11-22| .
#2012-11-23| 996.37
#2012-11-26| 995.33
#2012-11-27| 989.73
#2012-11-28| 986.58
#2012-11-29|1001.03
#2012-11-30|1000.00
#2012-12-03| 997.39
#2012-12-04| 995.75
#2012-12-05| 991.83
#2012-12-06| 996.49
#2012-12-07| 999.21
#2012-12-10|1008.60
#2012-12-11|1017.18
#2012-12-12|1029.04
#2012-12-13|1023.30
#2012-12-14|1031.37
#2012-12-17|1038.24
#2012-12-18|1046.95
#2012-12-19|1048.98
#2012-12-20|1044.59
#2012-12-21|1034.84
#2012-12-24|1034.09
#2012-12-25|1034.53
#2012-12-26|1036.20
#2012-12-27|1043.14
#2012-12-28|1039.44
#2012-12-31|1049.40
#2013-01-01|1049.40
#2013-01-02|1086.17
#2013-01-03|1078.58
#2013-01-04|1072.76
#2013-01-07|1067.72
#2013-01-08|1059.94
#2013-01-09|1060.87
#2013-01-10|1071.20
#2013-01-11|1062.71
#2013-01-14|1059.92
#2013-01-15|1062.52
#2013-01-16|1051.23
#2013-01-17|1050.95
#2013-01-18|1052.42
#2013-01-21|1058.63
#2013-01-22|1065.27
#2013-01-23|1058.16
#2013-01-24|1052.16
#2013-01-25|1043.27
#2013-01-28|1034.55
#2013-01-29|1047.55
#2013-01-30|1044.30
#2013-01-31|1044.00
#2013-02-01|1058.38
#2013-02-04|1051.93
#2013-02-05|1045.69
#2013-02-06|1053.36
#2013-02-07|1049.41
#2013-02-08|1055.28
#2013-02-11|1043.92
#2013-02-12|1047.61
#2013-02-13|1049.56
#2013-02-14|1056.27
#2013-02-15|1041.86
#2013-02-18|1037.72
#2013-02-19|1038.51
#2013-02-20|1008.00
#2013-02-21| 986.21
#2013-02-22| 987.97
#2013-02-25| 989.88
#2013-02-26| 984.27
#2013-02-27| 988.99
#2013-02-28| 988.56
#2013-03-01| 971.06
#2013-03-04| 953.54
#2013-03-05| 961.83
#2013-03-06| 973.83
#2013-03-07| 974.56
#2013-03-08| 977.24
#2013-03-11| 977.53
#2013-03-12| 982.66
#2013-03-13| 972.16
#2013-03-14| 970.97
#2013-03-15| 978.95
#2013-03-18| 967.54
#2013-03-19| 954.09
#2013-03-20| 951.78
#2013-03-21| 955.60
#2013-03-22| 951.93
#2013-03-25| 944.43
#2013-03-26| 942.31
#2013-03-27| 946.18
#2013-03-28| 939.72
#2013-03-29| 939.58
#2013-04-01| 933.13
#2013-04-02| 919.07
#2013-04-03| 898.16
#2013-04-04| 894.87
#2013-04-05| 896.63
#2013-04-08| 900.10
#2013-04-09| 928.03
#2013-04-10| 930.83
#2013-04-11| 925.96
#2013-04-12| 904.79
#2013-04-15| 851.84
#2013-04-16| 849.64
#2013-04-17| 826.86
#2013-04-18| 821.96
#2013-04-19| 832.61
#2013-04-22| 836.04
#2013-04-23| 833.72
#2013-04-24| 859.04
#2013-04-25| 871.16
#2013-04-26| 862.95
#2013-04-29| 868.78
#2013-04-30| 872.81
#2013-05-01| 860.51
#2013-05-02| 854.27
#2013-05-03| 872.10
#2013-05-06| 875.28
#2013-05-07| 880.51
#2013-05-08| 905.17
#2013-05-09| 902.81
#2013-05-10| 893.63
#2013-05-13| 884.08
#2013-05-14| 878.21
#2013-05-15| 862.91
#2013-05-16| 860.58
#2013-05-17| 855.93
#2013-05-20| 863.94
#2013-05-21| 878.70
#2013-05-22| 881.56
#2013-05-23| 864.64
#2013-05-24| 859.05
#2013-05-27| 853.94
#2013-05-28| 853.64
#2013-05-29| 861.31
#2013-05-30| 873.91
#2013-05-31| 862.36
#2013-06-03| 865.11
#2013-06-04| 864.12
#2013-06-05| 850.65
#2013-06-06| 848.28
#2013-06-07| 839.41
#2013-06-10| 838.20
#2013-06-11| 823.27
#2013-06-12| 824.13
#2013-06-13| 828.01
#2013-06-14| 833.38
#2013-06-17| 833.76
#2013-06-18| 825.44
#2013-06-19| 825.25
#2013-06-20| 777.81
#2013-06-21| 775.93
#2013-06-24| 749.33
#2013-06-25| 751.65
#2013-06-26| 745.62
#2013-06-27| 751.75
#2013-06-28| 757.77
#2013-07-01| 766.48
#2013-07-02| 765.84
#2013-07-03| 757.66
#2013-07-04| 766.84
#2013-07-05| 750.78
#2013-07-08| 751.25
#2013-07-09| 763.91
#2013-07-10| 764.65
#2013-07-11| 798.52
#2013-07-12| 793.60
#2013-07-15| 793.74
#2013-07-16| 808.72
#2013-07-17| 814.27
#2013-07-18| 816.86
#2013-07-19| 819.24
#2013-07-22| 836.04
#2013-07-23| 852.76
#2013-07-24| 843.41
#2013-07-25| 839.99
#2013-07-26| 841.10
#2013-07-29| 837.22
#2013-07-30| 833.47
#2013-07-31| 825.20
#2013-08-01| 833.49
#2013-08-02| 835.10
#2013-08-05| 835.38
#2013-08-06| 822.88
#2013-08-07| 815.19
#2013-08-08| 843.62
#2013-08-09| 869.37
#2013-08-12| 885.32
#2013-08-13| 884.42
#2013-08-14| 896.08
#2013-08-15| 896.11
#2013-08-16| 898.13
#2013-08-19| 887.44
#2013-08-20| 885.52
#2013-08-21| 868.90
#2013-08-22| 876.97
#2013-08-23| 889.66
#2013-08-26| 892.85
#2013-08-27| 875.03
#2013-08-28| 865.28
#2013-08-29| 863.50
#2013-08-30| 857.19
#2013-09-02| 871.26
#2013-09-03| 881.61
#2013-09-04| 888.83
#2013-09-05| 884.84
#2013-09-06| 892.86
#2013-09-09| 903.93
#2013-09-10| 909.93
#2013-09-11| 917.71
#2013-09-12| 908.29
#2013-09-13| 901.35
#2013-09-16| 910.24
#2013-09-17| 908.97
#2013-09-18| 921.75
#2013-09-19| 937.15
#2013-09-20| 915.17
#2013-09-23| 909.68
#2013-09-24| 906.76
#2013-09-25| 911.03
#2013-09-26| 912.10
#2013-09-27| 906.31
#2013-09-30| 897.26
#2013-10-01| 890.05
#2013-10-02| 892.74
#2013-10-03| 886.52
#2013-10-04| 885.72
#2013-10-07| 882.19
#2013-10-08| 873.67
#2013-10-09| 869.99
#2013-10-10| 877.05
#2013-10-11| 884.12
#2013-10-14| 887.33
#2013-10-15| 899.83
#2013-10-16| 898.41
#2013-10-17| 913.77
#2013-10-18| 917.24
#2013-10-21| 924.85
#2013-10-22| 943.53
#2013-10-23| 932.89
#2013-10-24| 942.25
#2013-10-25| 941.53
#2013-10-28| 941.48
#2013-10-29| 934.09
#2013-10-30| 936.89
#2013-10-31| 922.64
#2013-11-01| 909.83
#2013-11-04| 925.82
#2013-11-05| 929.48
#2013-11-06| 935.93
#2013-11-07| 920.83
#2013-11-08| 919.21
#2013-11-11| 917.21
#2013-11-12| 908.95
#2013-11-13| 902.70
#2013-11-14| 911.57
#2013-11-15| 916.92
#2013-11-18| 916.10
#2013-11-19| 912.85
#2013-11-20| 907.23
#2013-11-21| 898.48
#2013-11-22| 893.37
#2013-11-25| 890.57
#2013-11-26| 880.51
#2013-11-27| 879.49
#2013-11-28| 889.44
#2013-11-29| 890.98
#2013-12-02| 875.81
#2013-12-03| 868.95
#2013-12-04| 871.50
#2013-12-05| 868.96
#2013-12-06| 873.96
#2013-12-09| 879.94
#2013-12-10| 883.45
#2013-12-11| 868.03
#2013-12-12| 856.39
#2013-12-13| 859.23
#2013-12-16| 864.89
#2013-12-17| 864.41
#2013-12-18| 868.62
#2013-12-19| 873.97
#2013-12-20| 877.55
#2013-12-23| 882.61
#2013-12-24| 889.18
#2013-12-25| 889.16
#2013-12-26| 891.48
#2013-12-27| 906.54
#2013-12-30| 908.88
#2013-12-31| 912.44
#2014-01-01| 912.44
#2014-01-02| 912.98
#2014-01-03| 910.63
#2014-01-06| 902.12
#2014-01-07| 896.51
#2014-01-08| 894.71
#2014-01-09| 882.57
#2014-01-10| 889.51
#2014-01-13| 895.52
#2014-01-14| 891.76
#2014-01-15| 899.01
#2014-01-16| 913.03
#2014-01-17| 924.69
#2014-01-20| 928.79
#2014-01-21| 921.13
#2014-01-22| 918.38
#2014-01-23| 913.32
#2014-01-24| 895.03
#2014-01-27| 886.40
#2014-01-28| 891.82
#2014-01-29| 902.12
#2014-01-30| 895.85
#2014-01-31| 891.23
#2014-02-03| 878.52
#2014-02-04| 873.32
#2014-02-05| 874.89
#2014-02-06| 886.85
#2014-02-07| 903.73
#2014-02-10| 910.82
#2014-02-11| 928.67
#2014-02-12| 934.44
#2014-02-13| 937.43
#2014-02-14| 948.72
#2014-02-17| 956.55
#2014-02-18| 963.96
#2014-02-19| 957.61
#2014-02-20| 956.64
#2014-02-21| 958.02
#2014-02-24| 955.92
#2014-02-25| 948.01
#2014-02-26| 940.76
#2014-02-27| 943.04
#2014-02-28| 943.13
#2014-03-03| 934.08
#2014-03-04| 940.19
#2014-03-05| 946.65
#2014-03-06| 956.92
#2014-03-07| 939.12
#2014-03-10| 916.95
#2014-03-11| 911.91
#2014-03-12| 911.26
#2014-03-13| 916.86
#2014-03-14| 909.64
#2014-03-17| 912.87
#2014-03-18| 918.07
#2014-03-19| 904.02
#2014-03-20| 895.49
#2014-03-21| 905.00
#2014-03-24| 896.61
#2014-03-25| 908.48
#2014-03-26| 904.84
#2014-03-27| 906.99
#2014-03-28| 914.52
#2014-03-31| 919.33
#2014-04-01| 923.77
#2014-04-02| 933.37
#2014-04-03| 929.35
#2014-04-04| 938.29
#2014-04-07| 930.82
#2014-04-08| 943.41
#2014-04-09| 946.51
#2014-04-10| 940.88
#2014-04-11| 928.83
#2014-04-14| 935.50
#2014-04-15| 925.12
#2014-04-16| 931.43
#2014-04-17| 931.86
#2014-04-18| 931.13
#2014-04-21| 930.38
#2014-04-22| 932.03
#2014-04-23| 935.33
#2014-04-24| 937.38
#2014-04-25| 937.49
#2014-04-28| 925.90
#2014-04-29| 932.76
#2014-04-30| 936.37
#2014-05-01| 932.30
#2014-05-02| 938.34
#2014-05-05| 936.19
#2014-05-06| 937.00
#2014-05-07| 931.09
#2014-05-08| 935.15
#2014-05-09| 930.18
#2014-05-12| 945.68
#2014-05-13| 950.03
#2014-05-14| 954.26
#2014-05-15| 946.44
#2014-05-16| 937.46
#2014-05-19| 933.77
#2014-05-20| 926.87
#2014-05-21| 924.87
#2014-05-22| 932.70
#2014-05-23| 936.36
#2014-05-26| 939.99
#2014-05-27| 933.99
#2014-05-28| 926.17
#2014-05-29| 929.06
#2014-05-30| 917.40
#2014-06-02| 919.00
#2014-06-03| 915.11
#2014-06-04| 917.51
#2014-06-05| 923.41
#2014-06-06| 927.90
#2014-06-09| 928.63
#2014-06-10| 928.01
#2014-06-11| 930.30
#2014-06-12| 926.21
#2014-06-13| 925.65
#2014-06-16| 928.33
#2014-06-17| 928.02
#2014-06-18| 937.61
#2014-06-19| 956.61
#2014-06-20| 953.59
#2014-06-23| 965.85
#2014-06-24| 954.61
#2014-06-25| 951.83
#2014-06-26| 957.24
#2014-06-27| 958.26
#2014-06-30| 962.07
#2014-07-01| 973.51
#2014-07-02| 982.08
#2014-07-03| 991.85
#2014-07-04| 994.46
#2014-07-07| 989.03
#2014-07-08| 987.32
#2014-07-09| 992.43
#2014-07-10| 983.07
#2014-07-11| 986.90
#2014-07-14| 988.61
#2014-07-15| 983.47
#2014-07-16| 999.22
#2014-07-17| 997.16
#2014-07-18| 995.65
#2014-07-21| 995.58
#2014-07-22|1005.53
#2014-07-23|1010.69
#2014-07-24|1007.93
#2014-07-25|1012.37
#2014-07-28|1014.19
#2014-07-29|1014.82
#2014-07-30|1006.89
#2014-07-31| 990.95
#2014-08-01| 984.31
#2014-08-04| 987.23
#2014-08-05| 979.58
#2014-08-06| 983.59
#2014-08-07| 978.03
#2014-08-08| 976.76
#2014-08-11| 989.29
#2014-08-12| 993.45
#2014-08-13| 990.98
#2014-08-14| 986.75
#2014-08-15| 987.97
#2014-08-18| 995.65
#2014-08-19| 992.00
#2014-08-20| 989.08
#2014-08-21| 982.20
#2014-08-22| 975.55
#2014-08-25| 971.98
#2014-08-26| 977.54
#2014-08-27| 979.87
#2014-08-28| 967.82
#2014-08-29| 972.32
#2014-09-01| 972.14
#2014-09-02| 965.58
#2014-09-03| 970.35
#2014-09-04| 966.25
#2014-09-05| 960.09
#2014-09-08| 950.93
#2014-09-09| 945.65
#2014-09-10| 939.55
#2014-09-11| 940.64
#2014-09-12| 936.16
#2014-09-15| 933.53
#2014-09-16| 934.04
#2014-09-17| 937.59
#2014-09-18| 932.31
#2014-09-19| 920.07
#2014-09-22| 896.46
#2014-09-23| 898.80
#2014-09-24| 901.21
#2014-09-25| 891.14
#2014-09-26| 884.55
#2014-09-29| 875.24
#2014-09-30| 872.20
#2014-10-01| 860.68
#2014-10-02| 852.13
#2014-10-03| 837.67
#2014-10-06| 844.42
#2014-10-07| 840.07
#2014-10-08| 841.57
#2014-10-09| 836.61
#2014-10-10| 812.47
#2014-10-13| 822.25
#2014-10-14| 832.13
#2014-10-15| 825.27
#2014-10-16| 824.39
#2014-10-17| 828.48
#2014-10-20| 834.84
#2014-10-21| 845.81
#2014-10-22| 838.34
#2014-10-23| 834.98
#2014-10-24| 833.88
#2014-10-27| 826.19
#2014-10-28| 838.11
#2014-10-29| 837.33
#2014-10-30| 817.52
#2014-10-31| 819.48
#2014-11-03| 813.71
#2014-11-04| 810.03
#2014-11-05| 803.29
#2014-11-06| 804.24
#2014-11-07| 824.87
#2014-11-10| 822.04
#2014-11-11| 821.96
#2014-11-12| 822.81
#2014-11-13| 819.21
#2014-11-14| 826.75
#2014-11-17| 829.67
#2014-11-18| 835.56
#2014-11-19| 818.01
#2014-11-20| 815.52
#2014-11-21| 835.43
#2014-11-24| 832.34
#2014-11-25| 834.61
#2014-11-26| 836.87
#2014-11-27| 827.21
#2014-11-28| 803.46
#2014-12-01| 794.63
#2014-12-02| 796.45
#2014-12-03| 807.03
#2014-12-04| 801.82
#2014-12-05| 791.16
#2014-12-08| 782.77
#2014-12-09| 783.92
#2014-12-10| 770.62
#2014-12-11| 756.09
#2014-12-12| 741.21
#2014-12-15| 720.64
#2014-12-16| 722.17
#2014-12-17| 735.89
#2014-12-18| 748.14
#2014-12-19| 759.65
#2014-12-22| 753.43
#2014-12-23| 750.83
#2014-12-24| 754.07
#2014-12-25| 753.34
#2014-12-26| 754.92
#2014-12-29| 763.34
#2014-12-30| 767.23
#2014-12-31| 765.82
#2015-01-01| 765.82
#2015-01-02| 765.61
#2015-01-05| 746.44
#2015-01-06| 746.73
#2015-01-07| 741.85
#2015-01-08| 753.71
#2015-01-09| 759.36
#2015-01-12| 753.24
#2015-01-13| 739.66
#2015-01-14| 711.47
#2015-01-15| 719.08
#2015-01-16| 730.91
#2015-01-19| 734.68
#2015-01-20| 742.15
#2015-01-21| 748.39
#2015-01-22| 755.42
#2015-01-23| 739.40
#2015-01-26| 744.24
#2015-01-27| 747.78
#2015-01-28| 742.48
#2015-01-29| 730.85
#2015-01-30| 736.11
#2015-02-02| 744.95
#2015-02-03| 762.10
#2015-02-04| 768.47
#2015-02-05| 778.33
#2015-02-06| 767.38
#2015-02-09| 773.96
#2015-02-10| 765.14
#2015-02-11| 755.36
#2015-02-12| 770.94
#2015-02-13| 792.86
#2015-02-16| 796.36
#2015-02-17| 793.91
#2015-02-18| 802.16
#2015-02-19| 795.30
#2015-02-20| 798.21
#2015-02-23| 790.13
#2015-02-24| 802.36
#2015-02-25| 807.21
#2015-02-26| 804.86
#2015-02-27| 806.89
#2015-03-02| 800.89
#2015-03-03| 794.22
#2015-03-04| 780.73
#2015-03-05| 780.55
#2015-03-06| 760.35
#2015-03-09| 753.35
#2015-03-10| 733.54
#2015-03-11| 732.95
#2015-03-12| 736.94
#2015-03-13| 725.87
#2015-03-16| 727.61
#2015-03-17| 727.39
#2015-03-18| 734.33
#2015-03-19| 735.13
#2015-03-20| 756.61
#2015-03-23| 770.44
#2015-03-24| 767.51
#2015-03-25| 766.30
#2015-03-26| 755.28
#2015-03-27| 744.79
#2015-03-30| 743.06
#2015-03-31| 737.75
#2015-04-01| 738.33
#2015-04-02| 737.15
#2015-04-03| 740.23
#2015-04-06| 746.93
#2015-04-07| 751.88
#2015-04-08| 753.11
#2015-04-09| 748.30
#2015-04-10| 749.64
#2015-04-13| 739.18
#2015-04-14| 752.73
#2015-04-15| 762.29
#2015-04-16| 767.87
#2015-04-17| 761.78
#2015-04-20| 765.38
#2015-04-21| 763.73
#2015-04-22| 761.85
#2015-04-23| 775.91
#2015-04-24| 789.36
#2015-04-27| 800.32
#2015-04-28| 810.35
#2015-04-29| 808.00
#2015-04-30| 795.94
#2015-05-01| 803.15
#2015-05-04| 807.49
#2015-05-05| 804.80
#2015-05-06| 803.71
#2015-05-07| 792.02
#2015-05-08| 799.27
#2015-05-11| 805.45
#2015-05-12| 810.19
#2015-05-13| 819.69
#2015-05-14| 818.74
#2015-05-15| 818.04
#2015-05-18| 804.39
#2015-05-19| 784.03
#2015-05-20| 781.41
#2015-05-21| 784.00
#2015-05-22| 780.84
#2015-05-25| 780.46
#2015-05-26| 768.44
#2015-05-27| 767.87
#2015-05-28| 764.14
#2015-05-29| 763.27
#2015-06-01| 756.29
#2015-06-02| 769.29
#2015-06-03| 772.34
#2015-06-04| 758.38
#2015-06-05| 750.01
#2015-06-08| 745.98
#2015-06-09| 745.33
#2015-06-10| 758.80
#2015-06-11| 756.01
#2015-06-12| 753.25
#2015-06-15| 746.50
#2015-06-16| 741.17
#2015-06-17| 740.00
#2015-06-18| 750.48
#2015-06-19| 745.14
#2015-06-22| 745.09
#2015-06-23| 747.10
#2015-06-24| 747.26
#2015-06-25| 740.15
#2015-06-26| 728.23
#2015-06-29| 717.55
#2015-06-30| 707.05
#2015-07-01| 702.89
#2015-07-02| 703.08
#2015-07-03| 697.40
#2015-07-06| 687.32
#2015-07-07| 667.93
#2015-07-08| 659.45
#2015-07-09| 665.24
#2015-07-10| 671.68
#2015-07-13| 678.25
#2015-07-14| 682.86
#2015-07-15| 675.47
#2015-07-16| 675.60
#2015-07-17| 666.30
#2015-07-20| 651.90
#2015-07-21| 654.64
#2015-07-22| 639.98
#2015-07-23| 628.92
#2015-07-24| 616.75
#2015-07-27| 612.14
#2015-07-28| 619.40
#2015-07-29| 628.97
#2015-07-30| 625.16
#2015-07-31| 629.26
#2015-08-03| 617.54
#2015-08-04| 618.10
#2015-08-05| 622.37
#2015-08-06| 624.46
#2015-08-07| 623.56
#2015-08-10| 638.41
#2015-08-11| 626.83
#2015-08-12| 624.91
#2015-08-13| 618.67
#2015-08-14| 616.84
#2015-08-17| 618.79
#2015-08-18| 611.89
#2015-08-19| 602.40
#2015-08-20| 603.97
#2015-08-21| 592.32
#2015-08-24| 555.30
#2015-08-25| 554.95
#2015-08-26| 549.87
#2015-08-27| 572.28
#2015-08-28| 589.99
#2015-08-31| 584.62
#2015-09-01| 562.59
#2015-09-02| 558.21
#2015-09-03| 565.17
#2015-09-04| 551.28
#2015-09-07| 554.52
#2015-09-08| 568.83
#2015-09-09| 577.47
#2015-09-10| 570.55
#2015-09-11| 569.99
#2015-09-14| 566.08
#2015-09-15| 564.50
#2015-09-16| 579.94
#2015-09-17| 581.93
#2015-09-18| 574.82
#2015-09-21| 561.06
#2015-09-22| 541.49
#2015-09-23| 534.51
#2015-09-24| 534.22
#2015-09-25| 533.45
#2015-09-28| 513.96
#2015-09-29| 508.67
#2015-09-30| 520.07
#2015-10-01| 523.74
#2015-10-02| 535.88
#2015-10-05| 558.52
#2015-10-06| 570.88
#2015-10-07| 590.93
#2015-10-08| 596.72
#2015-10-09| 617.93
#2015-10-12| 613.27
#2015-10-13| 602.90
#2015-10-14| 608.03
#2015-10-15| 613.91
#2015-10-16| 607.01
#2015-10-19| 592.61
#2015-10-20| 591.98
#2015-10-21| 590.67
#2015-10-22| 596.26
#2015-10-23| 605.46
#2015-10-26| 599.73
#2015-10-27| 587.58
#2015-10-28| 587.85
#2015-10-29| 573.15
#2015-10-30| 573.80
#2015-11-02| 573.65
#2015-11-03| 578.56
#2015-11-04| 578.98
#2015-11-05| 566.34
#2015-11-06| 553.37
#2015-11-09| 547.09
#2015-11-10| 541.64
#2015-11-11| 538.78
#2015-11-12| 526.81
#2015-11-13| 524.20
#2015-11-16| 522.70
#2015-11-17| 521.77
#2015-11-18| 527.89
#2015-11-19| 538.53
#2015-11-20| 533.82
#2015-11-23| 527.93
#2015-11-24| 530.74
#2015-11-25| 527.57
#2015-11-26| 531.13
#2015-11-27| 522.61
#2015-11-30| 523.64
#2015-12-01| 531.46
#2015-12-02| 524.85
#2015-12-03| 519.64
#2015-12-04| 522.54
#2015-12-07| 511.92
#2015-12-08| 492.81
#2015-12-09| 499.07
#2015-12-10| 503.72
#2015-12-11| 494.31
#2015-12-14| 480.11
#2015-12-15| 479.18
#2015-12-16| 489.53
#2015-12-17| 478.90
#2015-12-18| 482.16
#2015-12-21| 486.80
#2015-12-22| 492.63
#2015-12-23| 509.58
#2015-12-24| 520.05
#2015-12-25| 519.00
#2015-12-28| 516.29
#2015-12-29| 514.46
#2015-12-30| 509.56
#2015-12-31| 507.55
#2016-01-01| 507.55
#2016-01-04| 500.65
#2016-01-05| 499.87
#2016-01-06| 489.09
#2016-01-07| 476.57
#2016-01-08| 469.76
#2016-01-11| 458.19
#2016-01-12| 445.90
#2016-01-13| 446.66
#2016-01-14| 445.66
#2016-01-15| 436.37
#2016-01-18| 432.83
#2016-01-19| 432.20
#2016-01-20| 420.49
#2016-01-21| 429.38
#2016-01-22| 440.69
#2016-01-25| 438.53
#2016-01-26| 448.92
#2016-01-27| 452.65
#2016-01-28| 452.89
#2016-01-29| 459.67
#2016-02-01| 464.36
#2016-02-02| 450.29
#2016-02-03| 460.31
#2016-02-04| 490.54
#2016-02-05| 494.82
#2016-02-08| 494.42
#2016-02-09| 481.15
#2016-02-10| 476.76
#2016-02-11| 475.59
#2016-02-12| 490.37
#2016-02-15| 499.95
#2016-02-16| 498.63
#2016-02-17| 513.73
#2016-02-18| 521.48
#2016-02-19| 513.84
#2016-02-22| 530.98
#2016-02-23| 527.01
#2016-02-24| 514.40
#2016-02-25| 518.21
#2016-02-26| 518.65
#2016-02-29| 526.50
#2016-03-01| 529.74
#2016-03-02| 550.38
#2016-03-03| 566.48
#2016-03-04| 583.59
#2016-03-07| 599.94
#2016-03-08| 573.66
#2016-03-09| 572.92
#2016-03-10| 577.71
#2016-03-11| 585.55
#2016-03-14| 585.20
#2016-03-15| 572.40
#2016-03-16| 578.79
#2016-03-17| 606.10
#2016-03-18| 609.39
#2016-03-21| 605.04
#2016-03-22| 602.34
#2016-03-23| 580.31
#2016-03-24| 575.86
#2016-03-25| 576.49
#2016-03-28| 579.26
#2016-03-29| 580.95
#2016-03-30| 593.47
#2016-03-31| 591.35
#2016-04-01| 583.03
#2016-04-04| 579.35
#2016-04-05| 571.09
#2016-04-06| 574.64
#2016-04-07| 572.71
#2016-04-08| 587.14
#2016-04-11| 605.59
#2016-04-12| 617.56
#2016-04-13| 635.32
#2016-04-14| 637.20
#2016-04-15| 640.31
#2016-04-18| 643.25
#2016-04-19| 670.40
#2016-04-20| 676.03
#2016-04-21| 677.50
#2016-04-22| 669.80
#2016-04-25| 658.73
#2016-04-26| 660.40
#2016-04-27| 664.86
#2016-04-28| 679.60
#2016-04-29| 695.72
#2016-05-02| 691.88
#2016-05-03| 666.88
#2016-05-04| 642.32
#2016-05-05| 643.75
#2016-05-06| 649.78
#2016-05-09| 619.35
#2016-05-10| 627.32
#2016-05-11| 639.65
#2016-05-12| 632.63
#2016-05-13| 625.45
#2016-05-16| 636.95
#2016-05-17| 647.13
#2016-05-18| 629.00
#2016-05-19| 618.04
#2016-05-20| 621.81
#2016-05-23| 621.90
#2016-05-24| 614.14
#2016-05-25| 625.40
#2016-05-26| 630.15
#2016-05-27| 623.37
#2016-05-30| 620.60
#2016-05-31| 623.86
#2016-06-01| 617.07
#2016-06-02| 616.71
#2016-06-03| 641.79
#2016-06-06| 660.34
#2016-06-07| 663.68
#2016-06-08| 674.99
#2016-06-09| 668.65
#2016-06-10| 653.34
#2016-06-13| 647.56
#2016-06-14| 630.69
#2016-06-15| 644.07
#2016-06-16| 634.60
#2016-06-17| 645.40
#2016-06-20| 664.89
#2016-06-21| 657.24
#2016-06-22| 659.44
#2016-06-23| 672.78
#2016-06-24| 644.84
#2016-06-27| 630.47
#2016-06-28| 635.65
#2016-06-29| 655.50
#2016-06-30| 666.58
#2016-07-01| 678.56
#2016-07-04| 697.02
#2016-07-05| 685.40
#2016-07-06| 685.25
#2016-07-07| 685.08
#2016-07-08| 694.57
#2016-07-11| 713.71
#2016-07-12| 722.13
#2016-07-13| 731.61
#2016-07-14| 734.08
#2016-07-15| 731.25
#2016-07-18| 731.26
#2016-07-19| 715.96
#2016-07-20| 700.08
#2016-07-21| 707.81
#2016-07-22| 705.00
#2016-07-25| 698.23
#2016-07-26| 710.72
#2016-07-27| 722.40
#2016-07-28| 727.61
#2016-07-29| 736.47
#2016-08-01| 735.11
#2016-08-02| 736.12
#2016-08-03| 731.72
#2016-08-04| 735.47
#2016-08-05| 735.74
#2016-08-08| 743.88
#2016-08-09| 747.51
#2016-08-10| 749.76
#2016-08-11| 750.13
#2016-08-12| 745.78
#2016-08-15| 742.75
#2016-08-16| 745.59
#2016-08-17| 742.51
#2016-08-18| 752.69
#2016-08-19| 743.07
#2016-08-22| 735.98
#2016-08-23| 739.25
#2016-08-24| 718.22
#2016-08-25| 716.70
#2016-08-26| 722.61
#2016-08-29| 719.81
#2016-08-30| 704.69
#2016-08-31| 692.65
#2016-09-01| 701.12
#2016-09-02| 712.05
#2016-09-05| 719.45
#2016-09-06| 734.30
#2016-09-07| 735.31
#2016-09-08| 728.98
#2016-09-09| 710.39
#2016-09-12| 704.55
#2016-09-13| 689.08
#2016-09-14| 688.45
#2016-09-15| 694.60
#2016-09-16| 689.11
#2016-09-19| 700.27
#2016-09-20| 699.18
#2016-09-21| 719.28
#2016-09-22| 736.72
#2016-09-23| 731.26
#2016-09-26| 727.10
#2016-09-27| 722.09
#2016-09-28| 728.74
#2016-09-29| 742.02
#2016-09-30| 734.79
#2016-10-03| 732.78
#2016-10-04| 715.55
#2016-10-05| 713.04
#2016-10-06| 707.33
#2016-10-07| 709.74
#2016-10-10| 716.38
#2016-10-11| 705.13
#2016-10-12| 706.87
#2016-10-13| 697.63
#2016-10-14| 696.53
#2016-10-17| 698.54
#2016-10-18| 714.07
#2016-10-19| 724.87
#2016-10-20| 722.94
#2016-10-21| 722.36
#2016-10-24| 719.19
#2016-10-25| 730.76
#2016-10-26| 727.22
#2016-10-27| 717.64
#2016-10-28| 722.31
#2016-10-31| 731.32
#2016-11-01| 733.91
#2016-11-02| 729.74
#2016-11-03| 733.05
#2016-11-04| 727.58
#2016-11-07| 731.39
#2016-11-08| 740.80
#2016-11-09| 755.48
#2016-11-10| 762.90
#2016-11-11| 749.99
#2016-11-14| 753.03
#2016-11-15| 751.02
#2016-11-16| 745.73
#2016-11-17| 745.82
#2016-11-18| 733.19
#2016-11-21| 745.26
#2016-11-22| 764.80
#2016-11-23| 765.08
#2016-11-24| 769.74
#2016-11-25| 771.37
#2016-11-28| 774.79
#2016-11-29| 764.93
#2016-11-30| 753.54
#2016-12-01| 763.16
#2016-12-02| 768.16
#2016-12-05| 781.01
#2016-12-06| 783.18
#2016-12-07| 798.76
#2016-12-08| 804.48
#2016-12-09| 794.35
#2016-12-12| 795.73
#2016-12-13| 788.68
#2016-12-14| 780.76
#2016-12-15| 753.01
#2016-12-16| 746.91
#2016-12-19| 742.61
#2016-12-20| 745.25
#2016-12-21| 748.23
#2016-12-22| 743.69
#2016-12-23| 741.75
#2016-12-26| 740.12
#2016-12-27| 740.55
#2016-12-28| 753.80
#2016-12-29| 762.85
#2016-12-30| 758.33
#2017-01-02| 759.17
#2017-01-03| 765.79
#2017-01-04| 776.91
#2017-01-05| 793.57
#2017-01-06| 781.37
#2017-01-09| 778.19
#2017-01-10| 795.60
#2017-01-11| 803.70
#2017-01-12| 812.26
#2017-01-13| 814.08
#2017-01-16| 815.34
#2017-01-17| 817.91
#2017-01-18| 825.08
#2017-01-19| 818.64
#2017-01-20| 821.05
#2017-01-23| 830.59
#2017-01-24| 850.82
#2017-01-25| 852.95
#2017-01-26| 845.07
#2017-01-27| 847.83
#2017-01-30| 839.61
#2017-01-31| 841.79
#2017-02-01| 848.61
#2017-02-02| 853.74
#2017-02-03| 840.89
#2017-02-06| 842.27
#2017-02-07| 845.61
#2017-02-08| 846.95
#2017-02-09| 842.29
#2017-02-10| 858.95
#2017-02-13| 870.97
#2017-02-14| 867.89
#2017-02-15| 869.20
#2017-02-16| 873.07
#2017-02-17| 862.99
#2017-02-20| 866.07
#2017-02-21| 868.10
#2017-02-22| 860.76
#2017-02-23| 852.44
#2017-02-24| 836.34
#2017-02-27| 830.00
#2017-02-28| 825.26
#2017-03-01| 835.40
#2017-03-02| 825.50
#2017-03-03| 822.61
#2017-03-06| 815.22
#2017-03-07| 807.25
#2017-03-08| 800.26
#2017-03-09| 784.83
#2017-03-10| 788.03
#2017-03-13| 799.19
#2017-03-14| 793.67
#2017-03-15| 811.57
#2017-03-16| 833.98
#2017-03-17| 833.22
#2017-03-20| 837.20
#2017-03-21| 825.84
#2017-03-22| 819.81
#2017-03-23| 817.53
#2017-03-24| 814.04
#2017-03-27| 804.68
#2017-03-28| 810.50
#2017-03-29| 812.42
#2017-03-30| 817.85
#2017-03-31| 811.82
#2017-04-03| 811.26
#2017-04-04| 816.32
#2017-04-05| 821.43
#2017-04-06| 819.79
#2017-04-07| 818.11
#2017-04-10| 823.74
#2017-04-11| 829.43
#2017-04-12| 818.33
#2017-04-13| 809.69
#2017-04-14| 809.91
#2017-04-17| 812.01
#2017-04-18| 797.09
#2017-04-19| 793.55
#2017-04-20| 799.34
#2017-04-21| 800.42
#2017-04-24| 806.99
#2017-04-25| 805.54
#2017-04-26| 805.94
#2017-04-27| 791.81
#2017-04-28| 795.82
#2017-05-01| 793.05
#2017-05-02| 791.39
#2017-05-03| 776.97
#2017-05-04| 763.64
#2017-05-05| 771.48
#2017-05-08| 768.99
#2017-05-09| 770.22
#2017-05-10| 777.83
#2017-05-11| 780.23
#2017-05-12| 779.88
#2017-05-15| 787.03
#2017-05-16| 794.59
#2017-05-17| 791.75
#2017-05-18| 784.71
#2017-05-19| 796.84
#2017-05-22| 806.36
#2017-05-23| 801.97
#2017-05-24| 799.83
#2017-05-25| 799.82
#2017-05-26| 796.52
#2017-05-29| 793.97
#2017-05-30| 794.93
#2017-05-31| 788.86
#2017-06-01| 788.79
#2017-06-02| 794.16
#2017-06-05| 790.39
#2017-06-06| 797.70
#2017-06-07| 798.29
#2017-06-08| 800.65
#2017-06-09| 802.91
#2017-06-12| 800.37
#2017-06-13| 805.22
#2017-06-14| 796.29
#2017-06-15| 774.43
#2017-06-16| 773.52
#2017-06-19| 778.80
#2017-06-20| 767.08
#2017-06-21| 765.49
#2017-06-22| 771.51
#2017-06-23| 779.92
#2017-06-26| 778.89
#2017-06-27| 783.95
#2017-06-28| 796.31
#2017-06-29| 801.99
#2017-06-30| 800.83
#2017-07-03| 809.73
#2017-07-04| 808.42
#2017-07-05| 812.03
#2017-07-06| 809.09
#2017-07-07| 803.94
#2017-07-10| 812.85
#2017-07-11| 819.98
#2017-07-12| 827.02
#2017-07-13| 832.07
#2017-07-14| 841.77
#2017-07-17| 851.08
#2017-07-18| 850.96
#2017-07-19| 853.84
#2017-07-20| 852.93
#2017-07-21| 846.66
#2017-07-24| 842.91
#2017-07-25| 857.67
#2017-07-26| 864.59
#2017-07-27| 869.29
#2017-07-28| 866.79
#2017-07-31| 873.89
#2017-08-01| 875.45
#2017-08-02| 867.89
#2017-08-03| 866.63
#2017-08-04| 864.06
#2017-08-07| 874.34
#2017-08-08| 872.46
#2017-08-09| 873.13
#2017-08-10| 871.21
#2017-08-11| 858.45
#2017-08-14| 861.13
#2017-08-15| 851.47
#2017-08-16| 865.95
#2017-08-17| 869.40
#2017-08-18| 863.35
#2017-08-21| 869.73
#2017-08-22| 878.28
#2017-08-23| 881.47
#2017-08-24| 886.17
#2017-08-25| 891.78
#2017-08-28| 898.79
#2017-08-29| 902.24
#2017-08-30| 900.22
#2017-08-31| 909.92
#2017-09-01| 921.23
#2017-09-04| 919.03
#2017-09-05| 921.73
#2017-09-06| 921.43
#2017-09-07| 931.45
#2017-09-08| 922.69
#2017-09-11| 920.02
#2017-09-12| 928.73
#2017-09-13| 917.12
#2017-09-14| 908.26
#2017-09-15| 903.23
#2017-09-18| 903.20
#2017-09-19| 907.20
#2017-09-20| 910.16
#2017-09-21| 896.00
#2017-09-22| 896.49
#2017-09-25| 892.42
#2017-09-26| 884.91
#2017-09-27| 885.93
#2017-09-28| 885.41
#2017-09-29| 888.44
#2017-10-02| 896.89
#2017-10-03| 902.91
#2017-10-04| 908.40
#2017-10-05| 911.53
#2017-10-06| 911.64
#2017-10-09| 908.64
#2017-10-10| 913.45
#2017-10-11| 909.22
#2017-10-12| 910.90
#2017-10-13| 924.15
#2017-10-16| 929.03
#2017-10-17| 922.55
#2017-10-18| 917.85
#2017-10-19| 920.89
#2017-10-20| 919.04
#2017-10-23| 917.87
#2017-10-24| 920.77
#2017-10-25| 914.85
#2017-10-26| 908.83
#2017-10-27| 904.18
#2017-10-30| 908.32
#2017-10-31| 903.39
#2017-11-01| 915.73
#2017-11-02| 923.21
#2017-11-03| 919.55
#2017-11-06| 924.60
#2017-11-07| 925.65
#2017-11-08| 928.29
#2017-11-09| 919.98
#2017-11-10| 917.00
#2017-11-13| 912.65
#2017-11-14| 900.62
#2017-11-15| 890.33
#2017-11-16| 894.50
#2017-11-17| 895.86
#2017-11-20| 897.35
#2017-11-21| 904.13
#2017-11-22| 913.08
#2017-11-23| 920.21
#2017-11-24| 920.76
#2017-11-27| 914.57
#2017-11-28| 906.76
#2017-11-29| 905.74
#2017-11-30| 905.75
#2017-12-01| 904.57
#2017-12-04| 910.35
#2017-12-05| 902.98
#2017-12-06| 893.10
#2017-12-07| 892.98
#2017-12-08| 897.49
#2017-12-11| 906.36
#2017-12-12| 907.21
#2017-12-13| 916.87
#2017-12-14| 918.72
#2017-12-15| 921.87
#2017-12-18| 938.70
#2017-12-19| 937.74
#2017-12-20| 950.84
#2017-12-21| 960.53
#2017-12-22| 963.30
#2017-12-25| 963.14
#2017-12-26| 965.91
#2017-12-27| 975.81
#2017-12-28| 983.52
#2017-12-29| 989.26
#2018-01-01| 989.26
#2018-01-02|1006.77
#2018-01-03|1009.02
#2018-01-04|1018.19
#2018-01-05|1021.30
#2018-01-08|1025.09
#2018-01-09|1027.52
#2018-01-10|1033.02
#2018-01-11|1041.01
#2018-01-12|1055.50
#2018-01-15|1068.41
#2018-01-16|1054.43
#2018-01-17|1048.36
#2018-01-18|1042.79
#2018-01-19|1047.86
#2018-01-22|1047.01
#2018-01-23|1044.58
#2018-01-24|1056.48
#2018-01-25|1059.93
#2018-01-26|1059.86
#2018-01-29|1057.68
#2018-01-30|1042.59
#2018-01-31|1039.70
#2018-02-01|1042.74
#2018-02-02|1015.62
#2018-02-05| 999.90
#2018-02-06| 979.42
#2018-02-07| 978.89
#2018-02-08| 959.01
#2018-02-09| 949.62
#2018-02-12| 967.65
#2018-02-13| 978.45
#2018-02-14|1000.67
#2018-02-15|1017.03
#2018-02-16|1018.19
#2018-02-19|1015.14
#2018-02-20|1005.04
#2018-02-21|1001.11
#2018-02-22| 999.26
#2018-02-23|1005.19
#2018-02-26|1014.91
#2018-02-27|1008.61
#2018-02-28| 987.51
#2018-03-01| 977.70
#2018-03-02| 966.85
#2018-03-05| 966.17
#2018-03-06| 982.70
#2018-03-07| 975.61
#2018-03-08| 971.20
#2018-03-09| 973.12
#2018-03-12| 981.47
#2018-03-13| 981.99
#2018-03-14| 982.27
#2018-03-15| 978.50
#2018-03-16| 981.22
#2018-03-19| 968.44
#2018-03-20| 964.05
#2018-03-21| 978.58
#2018-03-22| 962.59
#2018-03-23| 951.75
#2018-03-26| 955.19
#2018-03-27| 961.13
#2018-03-28| 943.72
#2018-03-29| 952.32
#2018-03-30| 953.03
#2018-04-02| 951.13
#2018-04-03| 954.90
#2018-04-04| 947.08
#2018-04-05| 957.96
#2018-04-06| 950.56
#2018-04-09| 948.64
#2018-04-10| 972.60
#2018-04-11| 978.07
#2018-04-12| 977.37
#2018-04-13| 987.69
#2018-04-16| 986.84
#2018-04-17| 994.63
#2018-04-18|1020.56
#2018-04-19|1029.03
#2018-04-20|1019.12
#2018-04-23|1010.21
#2018-04-24|1006.21
#2018-04-25| 995.19
#2018-04-26| 994.47
#2018-04-27| 992.45
#2018-04-30| 985.06
#2018-05-01| 976.68
#2018-05-02| 988.44
#2018-05-03| 990.55
#2018-05-04| 998.43
#2018-05-07|1004.24
#2018-05-08| 996.31
#2018-05-09|1005.96
#2018-05-10|1018.06
#2018-05-11|1031.88
#2018-05-14|1036.80
#2018-05-15|1022.00
#2018-05-16|1035.02
#2018-05-17|1041.17
#2018-05-18|1033.87
#2018-05-21|1034.44
#2018-05-22|1036.14
#2018-05-23|1020.93
#2018-05-24|1019.13
#2018-05-25|1006.41
#2018-05-28|1001.53
#2018-05-29| 993.02
#2018-05-30|1000.24
#2018-05-31|1003.60
#2018-06-01|1011.71
#2018-06-04|1020.44
#2018-06-05|1022.11
#2018-06-06|1044.30
#2018-06-07|1044.37
#2018-06-08|1034.99
#2018-06-11|1039.53
#2018-06-12|1030.69
#2018-06-13|1029.76
#2018-06-14|1027.59
#2018-06-15|1004.67
#2018-06-18| 997.74
#2018-06-19| 975.42
#2018-06-20| 976.58
#2018-06-21| 971.22
#2018-06-22| 982.31
#2018-06-25| 965.35
#2018-06-26| 966.88
#2018-06-27| 967.27
#2018-06-28| 961.35
#2018-06-29| 974.76
#2018-07-02| 957.86
#2018-07-03| 953.89
#2018-07-04| 950.66
#2018-07-05| 957.62
#2018-07-06| 966.11
#2018-07-09| 979.27
#2018-07-10| 979.27
#2018-07-11| 955.37
#2018-07-12| 954.78
#2018-07-13| 953.26
#2018-07-16| 948.97
#2018-07-17| 951.42
#2018-07-18| 956.53
#2018-07-19| 944.52
#2018-07-20| 939.45
#2018-07-23| 935.01
#2018-07-24| 959.71
#2018-07-25| 961.17
#2018-07-26| 961.13
#2018-07-27| 963.67
#2018-07-30| 961.69
#2018-07-31| 968.78
#2018-08-01| 961.80
#2018-08-02| 940.04
#2018-08-03| 944.49
#2018-08-06| 942.41
#2018-08-07| 946.89
#2018-08-08| 946.70
#2018-08-09| 947.05
#2018-08-10| 930.65
#2018-08-13| 917.04
#2018-08-14| 913.66
#2018-08-15| 880.89
#2018-08-16| 883.06
#2018-08-17| 888.11
#2018-08-20| 896.20
#2018-08-21| 900.23
#2018-08-22| 904.47
#2018-08-23| 893.57
#2018-08-24| 906.22
#2018-08-27| 916.41
#2018-08-28| 924.46
#2018-08-29| 924.05
#2018-08-30| 915.45
#2018-08-31| 904.10
#2018-09-03| 900.23
#2018-09-04| 885.12
#2018-09-05|1038.69
#2018-09-06| 878.13
#2018-09-07| 872.57
#2018-09-10| 868.99
#2018-09-11| 863.50
#2018-09-12| 876.72
#2018-09-13| 883.79
#2018-09-14| 889.84
#2018-09-17| 894.83
#2018-09-18| 903.63
#2018-09-19| 923.19
#2018-09-20| 934.49
#2018-09-21| 945.03
#2018-09-24| 939.62
#2018-09-25| 947.70
#2018-09-26| 940.40
#2018-09-27| 933.73
#2018-09-28| 932.63
#2018-10-01| 932.14
#2018-10-02| 937.46
#2018-10-03| 936.11
#2018-10-04| 932.83
#2018-10-05| 920.35
#2018-10-08| 910.74
#2018-10-09| 908.13
#2018-10-10| 892.83
#2018-10-11| 887.29
#2018-10-12| 893.19
#2018-10-15| 894.81
#2018-10-16| 901.87
#2018-10-17| 896.61
#2018-10-18| 886.93
#2018-10-19| 881.64
#2018-10-22| 878.60
#2018-10-23| 862.09
#2018-10-24| 842.46
#2018-10-25| 831.70
#2018-10-26| 832.67
#2018-10-29| 834.38
#2018-10-30| 839.65
#2018-10-31| 850.52
#2018-11-01| 873.06
#2018-11-02| 880.81
#2018-11-05| 879.43
#2018-11-06| 881.25
#2018-11-07| 887.07
#2018-11-08| 887.59
#2018-11-09| 865.33
#2018-11-12| 852.26
#2018-11-13| 846.65
#2018-11-14| 841.35
#2018-11-15| 848.65
#2018-11-16| 858.54
#2018-11-19| 855.66
#2018-11-20| 841.89
#2018-11-21| 843.44
#2018-11-22| 840.72
#2018-11-23| 824.13
#2018-11-26| 819.29
#2018-11-27| 807.86
#2018-11-28| 813.66
#2018-11-29| 823.39
#2018-11-30| 818.89
#2018-12-03| 845.54
#2018-12-04| 834.83
#2018-12-05| 825.73
#2018-12-06| 807.26
#2018-12-07| 810.81
#2018-12-10| 797.26
#2018-12-11| 803.80
#2018-12-12| 821.63
#2018-12-13| 824.43
#2018-12-14| 812.12
#2018-12-17| 819.30
#2018-12-18| 819.09
#2018-12-19| 815.50
#2018-12-20| 801.48
#2018-12-21| 801.24
#2018-12-24| 802.70
#2018-12-25| 799.22
#2018-12-26| 803.10
#2018-12-27| 804.78
#2018-12-28| 809.06
#2018-12-31| 814.83
#2019-01-01| 814.83
#2019-01-02| 804.96
#2019-01-03| 799.78
#2019-01-04| 822.26
#2019-01-07| 833.16
#2019-01-08| 836.75
#2019-01-09| 851.36
#2019-01-10| 855.94
#2019-01-11| 854.75
#2019-01-14| 850.38
#2019-01-15| 850.80
#2019-01-16| 851.41
#2019-01-17| 856.29
#2019-01-18| 864.38
#2019-01-21| 863.08
#2019-01-22| 854.04
#2019-01-23| 850.14
#2019-01-24| 848.93
#2019-01-25| 873.17
#2019-01-28| 871.04
#2019-01-29| 883.26
#2019-01-30| 899.40
#2019-01-31| 915.19
#2019-02-01| 911.84
#2019-02-04| 912.01
#2019-02-05| 916.48
#2019-02-06| 916.00
#2019-02-07| 904.64
#2019-02-08| 894.04
#2019-02-11| 893.67
#2019-02-12| 898.63
#2019-02-13| 904.68
#2019-02-14| 902.77
#2019-02-15| 910.48
#2019-02-18| 917.22
#2019-02-19| 925.77
#2019-02-20| 944.48
#2019-02-21| 933.98
#2019-02-22| 941.39
#2019-02-25| 944.17
#2019-02-26| 943.13
#2019-02-27| 940.25
#2019-02-28| 925.88
#2019-03-01| 922.49
#2019-03-04| 923.85
#2019-03-05| 920.92
#2019-03-06| 919.36
#2019-03-07| 915.02
#2019-03-08| 906.44
#2019-03-11| 915.24
#2019-03-12| 924.91
#2019-03-13| 930.91
#2019-03-14| 925.11
#2019-03-15| 924.25
#2019-03-18| 933.31
#2019-03-19| 942.03
#2019-03-20| 934.08
#2019-03-21| 942.17
#2019-03-22| 931.48
#2019-03-25| 929.67
#2019-03-26| 937.44
#2019-03-27| 935.32
#2019-03-28| 933.49
#2019-03-29| 941.21
#2019-04-01| 959.76
#2019-04-02| 959.25
#2019-04-03| 973.99
#2019-04-04| 970.94
#2019-04-05| 974.29
#2019-04-08| 981.44
#2019-04-09| 977.51
#2019-04-10| 978.42
#2019-04-11| 967.57
#2019-04-12| 974.71
#2019-04-15| 971.73
#2019-04-16| 967.55
#2019-04-17| 960.06
#2019-04-18| 954.44
#2019-04-19| 953.97
#2019-04-22| 948.48
#2019-04-23| 947.01
#2019-04-24| 936.80
#2019-04-25| 928.31
#2019-04-26| 926.97
#2019-04-29| 924.27
#2019-04-30| 918.08
#2019-05-01| 912.33
#2019-05-02| 899.48
#2019-05-03| 909.41
#2019-05-06| 902.90
#2019-05-07| 897.00
#2019-05-08| 891.15
#2019-05-09| 880.69
#2019-05-10| 881.77
#2019-05-13| 870.61
#2019-05-14| 876.27
#2019-05-15| 876.79
#2019-05-16| 879.65
#2019-05-17| 879.16
#2019-05-20| 874.68
#2019-05-21| 875.94
#2019-05-22| 867.04
#2019-05-23| 855.24
#2019-05-24| 861.05
#2019-05-27| 863.69
#2019-05-28| 866.76
#2019-05-29| 855.91
#2019-05-30| 852.55
#2019-05-31| 853.91
#2019-06-03| 862.76
#2019-06-04| 875.43
#2019-06-05| 875.51
#2019-06-06| 874.05
#2019-06-07| 881.89
#2019-06-10| 882.40
#2019-06-11| 896.80
#2019-06-12| 903.07
#2019-06-13| 906.07
#2019-06-14| 905.69
#2019-06-17| 900.68
#2019-06-18| 913.88
#2019-06-19| 918.93
#2019-06-20| 935.07
#2019-06-21| 938.24
#2019-06-24| 945.12
#2019-06-25| 946.83
#2019-06-26| 949.55
#2019-06-27| 952.66
#2019-06-28| 958.02
#2019-07-01| 959.49
#2019-07-02| 960.97
#2019-07-03| 960.63
#2019-07-04| 957.55
#2019-07-05| 941.07
#2019-07-08| 938.74
#2019-07-09| 930.83
#2019-07-10| 936.21
#2019-07-11| 936.58
#2019-07-12| 941.23
#2019-07-15| 945.18
#2019-07-16| 946.47
#2019-07-17| 949.64
#2019-07-18| 948.27
#2019-07-19| 959.26
#2019-07-22| 964.04
#2019-07-23| 966.64
#2019-07-24| 962.50
#2019-07-25| 949.85
#2019-07-26| 941.96
#2019-07-29| 941.58
#2019-07-30| 939.75
#2019-07-31| 928.51
#2019-08-01| 912.96
#2019-08-02| 887.65
#2019-08-05| 870.84
#2019-08-06| 871.27
#2019-08-07| 871.83
#2019-08-08| 890.55
#2019-08-09| 879.11
#2019-08-12| 870.53
#2019-08-13| 873.85
#2019-08-14| 862.34
#2019-08-15| 854.80
#2019-08-16| 854.29
#2019-08-19| 860.77
#2019-08-20| 860.85
#2019-08-21| 857.49
#2019-08-22| 853.76
#2019-08-23| 855.69
#2019-08-26| 852.62
#2019-08-27| 860.25
#2019-08-28| 866.07
#2019-08-29| 867.27
#2019-08-30| 880.18
#2019-09-02| 877.96
#2019-09-03| 879.53
#2019-09-04| 895.30
#2019-09-05| 899.78
#2019-09-06| 897.00
#2019-09-09| 896.26
#2019-09-10| 903.96
#2019-09-11| 915.24
#2019-09-12| 918.50
#2019-09-13| 927.47
#2019-09-16| 926.07
#2019-09-17| 925.41
#2019-09-18| 918.33
#2019-09-19| 917.33
#2019-09-20| 918.88
#2019-09-23| 915.30
#2019-09-24| 909.82
#2019-09-25| 900.08
#2019-09-26| 893.47
#2019-09-27| 893.31
#2019-09-30| 885.57
#2019-10-01| 878.58
#2019-10-02| 867.54
#2019-10-03| 862.85
#2019-10-04| 867.68
#2019-10-07| 869.47
#2019-10-08| 868.66
#2019-10-09| 865.68
#2019-10-10| 877.94
#2019-10-11| 893.96
#2019-10-14| 886.25
#2019-10-15| 881.99
#2019-10-16| 880.74
#2019-10-17| 881.33
#2019-10-18| 885.32
#2019-10-21| 889.57
#2019-10-22| 892.16
#2019-10-23| 897.15
#2019-10-24| 903.21
#2019-10-25| 911.09
#2019-10-28| 914.76
#2019-10-29| 919.71
#2019-10-30| 911.77
#2019-10-31| 912.81
#2019-11-01| 924.44
#2019-11-04| 936.58
#2019-11-05| 940.11
#2019-11-06| 940.82
#2019-11-07| 939.64
#2019-11-08| 933.39
#2019-11-11| 926.29
#2019-11-12| 926.89
#2019-11-13| 919.83
#2019-11-14| 916.11
#2019-11-15| 926.61
#2019-11-18| 928.54
#2019-11-19| 932.42
#2019-11-20| 926.43
#2019-11-21| 915.73
#2019-11-22| 922.26
#2019-11-25| 927.90
#2019-11-26| 932.87
#2019-11-27| 934.88
#2019-11-28| 936.77
#2019-11-29| 931.29
#2019-12-02| 936.43
#2019-12-03| 930.72
#2019-12-04| 931.82
#2019-12-05| 933.30
#2019-12-06| 937.30
#2019-12-09| 944.34
#2019-12-10| 944.62
#2019-12-11| 956.05
#2019-12-12| 963.83
#2019-12-13| 971.90
#2019-12-16| 978.59
#2019-12-17| 975.01
#2019-12-18| 973.38
#2019-12-19| 972.43
#2019-12-20| 969.29
#2019-12-23| 971.30
#2019-12-24| 978.86
#2019-12-25| 978.03
#2019-12-26| 981.02
#2019-12-27| 988.54
#2019-12-30| 991.83
#2019-12-31| 992.62
#2020-01-01| 992.62
#2020-01-02| 992.70
#2020-01-03| 984.19
#2020-01-06| 979.31
#2020-01-07| 980.31
#2020-01-08| 970.83
#2020-01-09| 966.40
#2020-01-10| 971.46
#2020-01-13| 971.52
#2020-01-14| 976.97
#2020-01-15| 978.14
#2020-01-16| 978.35
#2020-01-17| 985.84
#2020-01-20| 990.82
#2020-01-21| 983.89
#2020-01-22| 983.00
#2020-01-23| 968.30
#2020-01-24| 966.73
#2020-01-27| 944.74
#2020-01-28| 934.75
#2020-01-29| 939.43
#2020-01-30| 933.22
#2020-01-31| 929.03
#2020-02-03| 919.20
#2020-02-04| 929.54
#2020-02-05| 942.04
#2020-02-06| 950.12
#2020-02-07| 932.24
#2020-02-10| 931.49
#2020-02-11| 941.58
#2020-02-12| 946.81
#2020-02-13| 944.47
#2020-02-14| 937.14
#2020-02-17| 937.51
#2020-02-18| 937.01
#2020-02-19| 942.01
#2020-02-20| 940.44
#2020-02-21| 943.16
#2020-02-24| 921.26
#2020-02-25| 900.42
#2020-02-26| 890.64
#2020-02-27| 862.36
#2020-02-28| 822.37
#2020-03-02| 838.07
#2020-03-03| 856.37
#2020-03-04| 865.60
#2020-03-05| 865.65
#2020-03-06| 841.82
#2020-03-09| 767.25
#2020-03-10| 775.10
#2020-03-11| 745.50
#2020-03-12| 661.69
#2020-03-13| 661.22
#2020-03-16| 644.00
#2020-03-17| 680.73
#2020-03-18| 624.67
#2020-03-19| 625.89
#2020-03-20| 620.02
#2020-03-23| 613.35
#2020-03-24| 687.98
#2020-03-25| 716.13
#2020-03-26| 725.64
#2020-03-27| 700.34
#2020-03-30| 709.92
#2020-03-31| 705.31
#2020-04-01| 703.73
#2020-04-02| 713.32
#2020-04-03| 705.82
#2020-04-06| 738.24
#2020-04-07| 752.94
#2020-04-08| 755.21
#2020-04-09| 790.75
#2020-04-10| 792.91
#2020-04-13| 806.88
#2020-04-14| 821.17
#2020-04-15| 793.32
#2020-04-16| 791.55
#2020-04-17| 806.00
#2020-04-20| 805.88
#2020-04-21| 781.00
#2020-04-22| 800.02
#2020-04-23| 823.15
#2020-04-24| 825.60
#2020-04-27| 837.70
#2020-04-28| 845.47
#2020-04-29| 866.24
#2020-04-30| 850.57
#2020-05-01| 834.21
#2020-05-04| 833.66
#2020-05-05| 847.90
#2020-05-06| 835.93
#2020-05-07| 852.62
#2020-05-08| 868.52
#2020-05-11| 853.05
#2020-05-12| 845.41
#2020-05-13| 836.59
#2020-05-14| 837.02
#2020-05-15| 862.32
#2020-05-18| 897.22
#2020-05-19| 914.93
#2020-05-20| 915.74
#2020-05-21| 899.01
#2020-05-22| 891.28
#2020-05-25| 895.96
#2020-05-26| 901.67
#2020-05-27| 895.76
#2020-05-28| 909.45
#2020-05-29| 906.14
#2020-06-01| 933.26
#2020-06-02| 938.12
#2020-06-03| 941.97
#2020-06-04| 945.83
#2020-06-05| 956.84
#2020-06-08| 963.39
#2020-06-09| 966.12
#2020-06-10| 974.59
#2020-06-11| 932.65
#2020-06-12| 927.13
#2020-06-15| 922.00
#2020-06-16| 938.35
#2020-06-17| 937.76
#2020-06-18| 924.33
#2020-06-19| 927.22
#2020-06-22| 942.30
#2020-06-23| 959.47
#2020-06-24| 942.22
#2020-06-25| 934.50
#2020-06-26| 935.89
#2020-06-29| 938.68
#2020-06-30| 956.21
#2020-07-01| 956.20
#2020-07-02| 958.51
#2020-07-03| 956.67
#2020-07-06| 972.64
#2020-07-07| 980.44
#2020-07-08| 988.90
#2020-07-09| 990.02
#2020-07-10| 989.69
#2020-07-13| 994.51
#2020-07-14|1004.25
#2020-07-15|1021.38
#2020-07-16|1013.81
#2020-07-17|1024.53
#2020-07-20|1038.70
#2020-07-21|1050.51
#2020-07-22|1052.54
#2020-07-23|1049.80
#2020-07-24|1051.58
#2020-07-27|1081.36
#2020-07-28|1077.04
#2020-07-29|1068.98
#2020-07-30|1051.35
#2020-07-31|1052.72
#2020-08-03|1061.70
#2020-08-04|1078.02
#2020-08-05|1107.22
#2020-08-06|1106.19
#2020-08-07|1083.24
#2020-08-10|1088.58
#2020-08-11|1068.72
#2020-08-12|1072.35
#2020-08-13|1077.04
#2020-08-14|1073.28
#2020-08-17|1101.46
#2020-08-18|1102.38
#2020-08-19|1092.03
#2020-08-20|1079.42
#2020-08-21|1068.01
#2020-08-24|1074.86
#2020-08-25|1068.35
#2020-08-26|1083.27
#2020-08-27|1073.36
#2020-08-28|1090.72
#2020-08-31|1097.41
#2020-09-01|1100.06
#2020-09-02|1101.72
#2020-09-03|1084.89
#2020-09-04|1076.66
#2020-09-07|1089.62
#2020-09-08|1083.47
#2020-09-09|1099.80
#2020-09-10|1093.54
#2020-09-11|1093.83
#2020-09-14|1116.33
#2020-09-15|1123.09
#2020-09-16|1131.31
#2020-09-17|1115.50
#2020-09-18|1117.35
#2020-09-21|1073.75
#2020-09-22|1065.29
#2020-09-23|1041.82
#2020-09-24|1037.26
#2020-09-25|1040.08
#2020-09-28|1053.44
#2020-09-29|1057.20
#2020-09-30|1051.97
#2020-10-01|1058.11
#2020-10-02|1052.61
#2020-10-05|1073.10
#2020-10-06|1059.48
#2020-10-07|1067.73
#2020-10-08|1076.90
#2020-10-09|1097.48
#2020-10-12|1098.85
#2020-10-13|1087.62
#2020-10-14|1091.83
#2020-10-15|1079.67
#2020-10-16|1078.83
#2020-10-19|1078.34
#2020-10-20|1076.05
#2020-10-21|1088.83
#2020-10-22|1082.70
#2020-10-23|1081.74
#2020-10-26|1066.39
#2020-10-27|1062.07
#2020-10-28|1024.08
#2020-10-29|1022.73
#2020-10-30|1029.70
#2020-11-02|1046.22
#2020-11-03|1077.17
#2020-11-04|1062.20
#2020-11-05|1097.56
#2020-11-06|1112.76
#2020-11-09|1116.69
#2020-11-10|1116.30
#2020-11-11|1115.97
#2020-11-12|1108.63
#2020-11-13|1115.04
#2020-11-16|1137.17
#2020-11-17|1132.90
#2020-11-18|1123.11
#2020-11-19|1109.02
#2020-11-20|1118.78
#2020-11-23|1121.18
#2020-11-24|1144.99
#2020-11-25|1150.43
#2020-11-26|1151.36
#2020-11-27|1155.80
#2020-11-30|1142.06
#2020-12-01|1172.08
#2020-12-02|1185.37
#2020-12-03|1209.18
#2020-12-04|1222.40
#2020-12-07|1232.17
#2020-12-08|1232.68
#2020-12-09|1231.82
#2020-12-10|1233.70
#2020-12-11|1230.66
#2020-12-14|1219.48
#2020-12-15|1234.40
#2020-12-16|1249.49
#2020-12-17|1271.12
#2020-12-18|1261.58
#2020-12-21|1257.19
#2020-12-22|1235.55
#2020-12-23|1249.72
#2020-12-24|1254.54
#2020-12-25|1255.40
#2020-12-28|1252.70
#2020-12-29|1258.92
#2020-12-30|1273.58
#2020-12-31|1262.89
#2021-01-01|1262.89
#2021-01-04|1302.68
#2021-01-05|1319.98
#2021-01-06|1350.48
#2021-01-07|1379.51
#2021-01-08|1367.27
#2021-01-11|1339.81
#2021-01-12|1346.60
#2021-01-13|1339.79
#2021-01-14|1350.08
#2021-01-15|1318.38
#2021-01-18|1313.17
#2021-01-19|1320.37
#2021-01-20|1339.62
#2021-01-21|1339.63
#2021-01-22|1322.39
#2021-01-25|1312.68
#2021-01-26|1306.90
#2021-01-27|1260.01
#2021-01-28|1267.66
#2021-01-29|1251.00
#2021-02-01|1276.06
#2021-02-02|1271.83
#2021-02-03|1275.66
#2021-02-04|1269.61
#2021-02-05|1289.03
#2021-02-08|1320.48
#2021-02-09|1318.93
#2021-02-10|1330.73
#2021-02-11|1329.10
#2021-02-12|1329.82
#2021-02-15|1354.65
#2021-02-16|1364.89
#2021-02-17|1357.33
#2021-02-18|1349.59
#2021-02-19|1371.73
#2021-02-22|1398.99
#2021-02-23|1399.12
#2021-02-24|1402.02
#2021-02-25|1403.71
#2021-02-26|1345.07
#2021-03-01|1366.54
#2021-03-02|1375.91
#2021-03-03|1389.79
#2021-03-04|1359.12
#2021-03-05|1353.80
#2021-03-08|1372.51
#2021-03-09|1372.77
#2021-03-10|1362.95
#2021-03-11|1391.19
#2021-03-12|1399.47
#2021-03-15|1397.44
#2021-03-16|1387.16
#2021-03-17|1381.54
#2021-03-18|1390.82
#2021-03-19|1373.15
#2021-03-22|1364.05
#2021-03-23|1333.81
#2021-03-24|1328.27
#2021-03-25|1321.54
#2021-03-26|1361.98
#2021-03-29|1359.99
#2021-03-30|1354.94
#2021-03-31|1361.83
#2021-04-01|1376.65
#2021-04-02|1377.49
#2021-04-05|1392.39
#2021-04-06|1406.51
#2021-04-07|1407.02
#2021-04-08|1420.48
#2021-04-09|1415.20
#2021-04-12|1402.35
#2021-04-13|1406.48
#2021-04-14|1433.03
#2021-04-15|1462.99
#2021-04-16|1475.04
#2021-04-19|1478.40
#2021-04-20|1459.09
#2021-04-21|1464.35
#2021-04-22|1458.63
#2021-04-23|1471.18
#2021-04-26|1497.40
#2021-04-27|1489.10
#2021-04-28|1487.98
#2021-04-29|1483.69
#2021-04-30|1459.22
#2021-05-03|1480.68
#2021-05-04|1487.33
#2021-05-05|1521.32
#2021-05-06|1548.67
#2021-05-07|1581.30
#2021-05-10|1606.96
#2021-05-11|1598.82
#2021-05-12|1568.25
#2021-05-13|1546.86
#2021-05-14|1549.27
#2021-05-17|1574.32
#2021-05-18|1584.70
#2021-05-19|1536.43
#2021-05-20|1534.73
#2021-05-21|1526.27
#2021-05-24|1526.98
#2021-05-25|1519.27
#2021-05-26|1516.06
#2021-05-27|1535.20
#2021-05-28|1544.65
#2021-05-31|1544.10
#2021-06-01|1571.61
#2021-06-02|1571.30
#2021-06-03|1544.28
#2021-06-04|1555.01
#2021-06-07|1542.90
#2021-06-08|1542.54
#2021-06-09|1531.41
#2021-06-10|1535.74
#2021-06-11|1545.55
#2021-06-14|1534.37
#2021-06-15|1512.54
#2021-06-16|1501.23
#2021-06-17|1441.25
#2021-06-18|1406.87
#2021-06-21|1418.25
#2021-06-22|1432.08
#2021-06-23|1444.74
#2021-06-24|1455.50
#2021-06-25|1464.38
#2021-06-28|1452.63
#2021-06-29|1447.07
#2021-06-30|1449.48
#2021-07-01|1450.44
#2021-07-02|1459.02
#2021-07-05|1469.28
#2021-07-06|1447.94
#2021-07-07|1459.23
#2021-07-08|1437.49
#2021-07-09|1469.22
#2021-07-12|1478.43
#2021-07-13|1472.61
#2021-07-14|1476.09
#2021-07-15|1480.87
#2021-07-16|1449.20
#2021-07-19|1405.23
#2021-07-20|1408.40
#2021-07-21|1438.99
#2021-07-22|1446.43
#2021-07-23|1451.83
#2021-07-26|1484.45
#2021-07-27|1491.81
#2021-07-28|1495.23
#2021-07-29|1535.44
#2021-07-30|1518.93
#2021-08-02|1521.76
#2021-08-03|1525.25
#2021-08-04|1524.77
#2021-08-05|1504.54
#2021-08-06|1493.54
#2021-08-09|1484.70
#2021-08-10|1499.13
#2021-08-11|1521.42
#2021-08-12|1514.77
#2021-08-13|1524.94
#2021-08-16|1502.38
#2021-08-17|1473.48
#2021-08-18|1445.48
#2021-08-19|1392.63
#2021-08-20|1384.33
#2021-08-23|1416.95
#2021-08-24|1441.82
#2021-08-25|1445.62
#2021-08-26|1430.62
#2021-08-27|1458.29
#2021-08-30|1469.97
#2021-08-31|1467.17
#2021-09-01|1463.66
#2021-09-02|1474.84
#2021-09-03|1492.42
#2021-09-06|1493.68
#2021-09-07|1481.85
#2021-09-08|1460.61
#2021-09-09|1452.97
#2021-09-10|1463.85
#2021-09-13|1467.75
#2021-09-14|1455.93
#2021-09-15|1461.95
#2021-09-16|1427.14
#2021-09-17|1385.58
#2021-09-20|1345.54
#2021-09-21|1336.47
#2021-09-22|1360.83
#2021-09-23|1368.32
#2021-09-24|1357.60
#2021-09-27|1368.60
#2021-09-28|1345.59
#2021-09-29|1333.24
#2021-09-30|1344.26
#2021-10-01|1331.74
#2021-10-04|1338.41
#2021-10-05|1342.18
#2021-10-06|1328.34
#2021-10-07|1356.07
#2021-10-08|1362.10
#2021-10-11|1383.43
#2021-10-12|1386.36
#2021-10-13|1395.66
#2021-10-14|1429.48
#2021-10-15|1442.48
#2021-10-18|1440.90
#2021-10-19|1443.89
#2021-10-20|1442.95
#2021-10-21|1425.43
#2021-10-22|1421.49
#2021-10-25|1447.39
#2021-10-26|1444.28
#2021-10-27|1420.17
#2021-10-28|1418.60
#2021-10-29|1403.34
#2021-11-01|1413.17
#2021-11-02|1386.15
#2021-11-03|1397.39
#2021-11-04|1391.51
#2021-11-05|1399.54
#2021-11-08|1418.69
#2021-11-09|1417.30
#2021-11-10|1405.05
#2021-11-11|1441.12
#2021-11-12|1449.32
#2021-11-15|1442.38
#2021-11-16|1425.43
#2021-11-17|1419.99
#2021-11-18|1409.36
#2021-11-19|1406.76
#2021-11-22|1466.00
#2021-11-23|1415.39
#2021-11-24|1410.51
#2021-11-25|1412.70
#2021-11-26|1372.09
#2021-11-29|1378.97
#2021-11-30|1363.32
#2021-12-01|1371.78
#2021-12-02|1368.05
#2021-12-03|1356.64
#2021-12-06|1369.43
#2021-12-07|1406.13
#2021-12-08|1413.99
#2021-12-09|1402.58
#2021-12-10|1397.55
#2021-12-13|1395.61
#2021-12-14|1398.18
#2021-12-15|1379.60
#2021-12-16|1414.13
#2021-12-17|1415.85
#2021-12-20|1389.52
#2021-12-21|1414.10
#2021-12-22|1427.98
#2021-12-23|1441.77
#2021-12-24|1443.89
#2021-12-27|1449.41
#2021-12-28|1449.90
#2021-12-29|1457.64
#2021-12-30|1459.04
#2021-12-31|1465.71
#2022-01-03|1455.57
#2022-01-04|1481.45
#2022-01-05|1490.39
#2022-01-06|1462.87
#2022-01-07|1483.30
#2022-01-10|1483.34
#2022-01-11|1497.76
#2022-01-12|1540.51
#2022-01-13|1553.47
#2022-01-14|1534.37
#2022-01-17|1532.24
#2022-01-18|1518.04
#2022-01-19|1539.81
#2022-01-20|1542.45
#2022-01-21|1488.96
#2022-01-24|1451.11
#2022-01-25|1445.22
#2022-01-26|1447.76
#2022-01-27|1425.88
#2022-01-28|1416.04
#2022-01-31|1425.47
#2022-02-01|1449.38
#2022-02-02|1465.19
#2022-02-03|1466.13
#2022-02-04|1459.01
#2022-02-07|1480.26
#2022-02-08|1509.92
#2022-02-09|1531.09
#2022-02-10|1534.70
#2022-02-11|1538.80
#2022-02-14|1527.39
#2022-02-15|1526.95
#2022-02-16|1544.98
#2022-02-17|1546.15
#2022-02-18|1541.75
#2022-02-21|1541.59
#2022-02-22|1528.99
#2022-02-23|1529.95
#2022-02-24|1494.42
#2022-02-25|1547.68
#2022-02-28|1569.48
#2022-03-01|1579.95
#2022-03-02|1604.47
#2022-03-03|1632.30
#2022-03-04|1623.31
#2022-03-07|1617.53
#2022-03-08|1586.38
#2022-03-09|1597.51
#2022-03-10|1617.88
#2022-03-11|1615.22
#2022-03-14|1574.35
#2022-03-15|1547.83
#2022-03-16|1575.82
#2022-03-17|1617.24
#2022-03-18|1626.03
#2022-03-21|1661.69
#2022-03-22|1675.68
#2022-03-23|1690.86
#2022-03-24|1704.88
#2022-03-25|1715.48
#2022-03-28|1696.79
#2022-03-29|1697.49
#2022-03-30|1718.22
#2022-03-31|1716.26
#2022-04-01|1739.99
#2022-04-04|1745.09
#2022-04-05|1729.60
#2022-04-06|1702.71
#2022-04-07|1696.92
#2022-04-08|1715.54
#2022-04-11|1702.92
#2022-04-12|1713.75
#2022-04-13|1735.50
#2022-04-14|1743.56
#2022-04-15|1742.77
#2022-04-18|1741.40
#2022-04-19|1745.80
#2022-04-20|1740.44
#2022-04-21|1687.92
#2022-04-22|1614.55
#2022-04-25|1564.86
#2022-04-26|1529.22
#2022-04-27|1542.15
#2022-04-28|1562.94
#2022-04-29|1569.89
#2022-05-02|1549.47
#2022-05-03|1553.39
#2022-05-04|1560.40
#2022-05-05|1535.33
#2022-05-06|1511.49
#2022-05-09|1443.63
#2022-05-10|1424.26
#2022-05-11|1439.52
#2022-05-12|1394.16
#2022-05-13|1416.20
#2022-05-16|1423.19
#2022-05-17|1469.10
#2022-05-18|1455.73
#2022-05-19|1470.44
#2022-05-20|1481.74
#2022-05-23|1512.07
#2022-05-24|1508.78
#2022-05-25|1518.89
#2022-05-26|1525.57
#2022-05-27|1554.07
#2022-05-30|1575.93
#2022-05-31|1554.38
#2022-06-01|1549.07
#2022-06-02|1575.75
#2022-06-03|1575.34
#2022-06-06|1585.83
#2022-06-07|1597.04
#2022-06-08|1587.30
#2022-06-09|1538.22
#2022-06-10|1504.70
#2022-06-13|1441.27
#2022-06-14|1405.63
#2022-06-15|1414.31
#2022-06-16|1399.53
#2022-06-17|1367.72
#2022-06-20|1357.49
#2022-06-21|1375.15
#2022-06-22|1336.03
#2022-06-23|1297.74
#2022-06-24|1320.56
#2022-06-27|1340.14
#2022-06-28|1340.85
#2022-06-29|1318.64
#2022-06-30|1278.84
#2022-07-01|1257.66
#2022-07-04|1274.20
#2022-07-05|1228.89
#2022-07-06|1210.35
#2022-07-07|1253.18
#2022-07-08|1253.90
#2022-07-11|1221.01
#2022-07-12|1210.93
#2022-07-13|1212.48
#2022-07-14|1181.66
#2022-07-15|1186.09
#2022-07-18|1217.48
#2022-07-19|1232.70
#2022-07-20|1235.88
#2022-07-21|1239.36
#2022-07-22|1236.95
#2022-07-25|1237.90
#2022-07-26|1245.42
#2022-07-27|1251.78
#2022-07-28|1283.60
#2022-07-29|1311.75
#2022-08-01|1314.87
#2022-08-02|1287.60
#2022-08-03|1278.43
#2022-08-04|1293.73
#2022-08-05|1307.54
#2022-08-08|1334.04
#2022-08-09|1330.45
#2022-08-10|1358.64
#2022-08-11|1367.47
#2022-08-12|1369.56
#2022-08-15|1354.40
#2022-08-16|1373.11
#2022-08-17|1351.16
#2022-08-18|1360.09
#2022-08-19|1335.16
#2022-08-22|1324.19
#2022-08-23|1348.37
#2022-08-24|1350.10
#2022-08-25|1371.54
#2022-08-26|1354.01
#2022-08-29|1332.27
#2022-08-30|1307.73
#2022-08-31|1295.39
#2022-09-01|1256.56
#2022-09-02|1268.43
#2022-09-05|1272.77
#2022-09-06|1271.10
#2022-09-07|1264.46
#2022-09-08|1290.67
#2022-09-09|1336.61
#2022-09-12|1361.72
#2022-09-13|1330.50
#2022-09-14|1300.23
#2022-09-15|1284.15
#2022-09-16|1268.16
#2022-09-19|1278.30
#2022-09-20|1270.77
#2022-09-21|1250.61
#2022-09-22|1242.66
#2022-09-23|1195.15
#2022-09-26|1156.50
#2022-09-27|1171.31
#2022-09-28|1189.64
#2022-09-29|1201.10
#2022-09-30|1206.98
#2022-10-03|1239.59
#2022-10-04|1287.68
#2022-10-05|1277.17
#2022-10-06|1273.70
#2022-10-07|1245.21
#2022-10-10|1237.66
#2022-10-11|1227.18
#2022-10-12|1221.66
#2022-10-13|1223.88
#2022-10-14|1212.06
#2022-10-17|1230.80
#2022-10-18|1237.89
#2022-10-19|1222.69
#2022-10-20|1227.39
#2022-10-21|1246.55
#2022-10-24|1254.60
#2022-10-25|1266.94
#2022-10-26|1294.71
#2022-10-27|1290.85
#2022-10-28|1258.22
#2022-10-31|1248.72
#2022-11-01|1279.71
#2022-11-02|1255.44
#2022-11-03|1227.84
#2022-11-04|1297.80
#2022-11-07|1326.25
#2022-11-08|1355.07
#2022-11-09|1337.31
#2022-11-10|1387.05
#2022-11-11|1433.22
#2022-11-14|1445.32
#2022-11-15|1450.86
#2022-11-16|1439.54
#2022-11-17|1410.20
#2022-11-18|1420.04
#2022-11-21|1398.67
#2022-11-22|1436.41
#2022-11-23|1456.90
#2022-11-24|1472.17
#2022-11-25|1457.81
#2022-11-28|1428.63
#2022-11-29|1455.62
#2022-11-30|1479.46
#2022-12-01|1517.62
#2022-12-02|1513.57
#2022-12-05|1507.54
#2022-12-06|1494.85
#2022-12-07|1494.55
#2022-12-08|1502.53
#2022-12-09|1505.63
#2022-12-12|1488.18
#2022-12-13|1512.07
#2022-12-14|1506.50
#2022-12-15|1457.07
#2022-12-16|1445.86
#2022-12-19|1440.20
#2022-12-20|1450.74
#2022-12-21|1479.42
#2022-12-22|1465.24
#2022-12-23|1471.26
#2022-12-26|1473.08
#2022-12-27|1480.59
#2022-12-28|1472.84
#2022-12-29|1472.50
#2022-12-30|1465.37
#2023-01-02|1468.14
#2023-01-03|1468.41
#2023-01-04|1490.42
#2023-01-05|1487.41
#2023-01-06|1540.55
#2023-01-09|1567.75
#2023-01-10|1571.34
#2023-01-11|1586.42
#2023-01-12|1615.08
#2023-01-13|1628.33
#2023-01-16|1621.93
#2023-01-17|1612.09
#2023-01-18|1620.47
#2023-01-19|1606.04
#2023-01-20|1632.87
#2023-01-23|1643.96
#2023-01-24|1650.47
#2023-01-25|1660.50
#2023-01-26|1665.84
#2023-01-27|1662.56
#2023-01-30|1650.34
#2023-01-31|1648.59
#2023-02-01|1665.23
#2023-02-02|1659.87
#2023-02-03|1627.39
#2023-02-06|1595.87
#2023-02-07|1605.51
#2023-02-08|1603.76
#2023-02-09|1598.64
#2023-02-10|1575.34
#2023-02-13|1583.96
#2023-02-14|1591.06
#2023-02-15|1573.76
#2023-02-16|1580.67
#2023-02-17|1566.68
#2023-02-20|1583.57
#2023-02-21|1571.07
#2023-02-22|1545.80
#2023-02-23|1526.36
#2023-02-24|1496.04
#2023-02-27|1500.38
#2023-02-28|1518.15
#2023-03-01|1554.67
#2023-03-02|1570.56
#2023-03-03|1593.90
#2023-03-06|1573.35
#2023-03-07|1530.66
#2023-03-08|1528.31
#2023-03-09|1517.41
#2023-03-10|1495.59
#2023-03-13|1504.37
#2023-03-14|1501.46
#2023-03-15|1455.38
#2023-03-16|1448.08
#2023-03-17|1458.88
#2023-03-20|1478.67
#2023-03-21|1479.81
#2023-03-22|1481.37
#2023-03-23|1490.61
#2023-03-24|1480.95
#2023-03-27|1485.81
#2023-03-28|1513.91
#2023-03-29|1526.86
#2023-03-30|1549.23
#2023-03-31|1566.09
#2023-04-03|1577.01
#2023-04-04|1565.85
#2023-04-05|1548.47
#2023-04-06|1542.79
#2023-04-07|1543.96
#2023-04-10|1538.63
#2023-04-11|1574.93
#2023-04-12|1587.13
#2023-04-13|1607.10
#2023-04-14|1602.12
#2023-04-17|1598.33
#2023-04-18|1613.44
#2023-04-19|1604.73
#2023-04-20|1596.29
#2023-04-21|1558.16
#2023-04-24|1552.22
#2023-04-25|1520.68
#2023-04-26|1513.93
#2023-04-27|1525.98
#2023-04-28|1528.29
#2023-05-01|1526.18
#2023-05-02|1521.28
#2023-05-03|1524.05
#2023-05-04|1520.90
#2023-05-05|1545.09
#2023-05-08|1556.75
#2023-05-09|1556.19
#2023-05-10|1543.74
#2023-05-11|1507.02
#2023-05-12|1501.74
#2023-05-15|1519.18
#2023-05-16|1500.46
#2023-05-17|1496.83
#2023-05-18|1492.20
#2023-05-19|1494.41
#2023-05-22|1493.07
#2023-05-23|1476.70
#2023-05-24|1440.50
#2023-05-25|1421.58
#2023-05-26|1434.71
#2023-05-29|1442.63
#2023-05-30|1431.01
#2023-05-31|1411.26
#2023-06-01|1438.65
#2023-06-02|1483.64
#2023-06-05|1486.50
#2023-06-06|1495.96
#2023-06-07|1499.69
#2023-06-08|1509.83
#2023-06-09|1514.13
#2023-06-12|1512.32
#2023-06-13|1534.71
#2023-06-14|1557.92
#2023-06-15|1561.64
#2023-06-16|1567.62
#2023-06-19|1552.94
#2023-06-20|1529.70
#2023-06-21|1524.38
#2023-06-22|1512.54
#2023-06-23|1486.69
#2023-06-26|1496.92
#2023-06-27|1510.00
#2023-06-28|1494.22
#2023-06-29|1499.01
#2023-06-30|1514.49
#2023-07-03|1533.56
#2023-07-04|1539.29
#2023-07-05|1518.24
#2023-07-06|1480.16
#2023-07-07|1494.39
#2023-07-10|1498.68
#2023-07-11|1518.28
#2023-07-12|1568.01
#2023-07-13|1598.01
#2023-07-14|1595.64
#2023-07-17|1582.82
#2023-07-18|1593.43
#2023-07-19|1581.24
#2023-07-20|1578.16
#2023-07-21|1566.74
#2023-07-24|1578.17
#2023-07-25|1620.05
#2023-07-26|1613.45
#2023-07-27|1590.51
#2023-07-28|1587.73
#2023-07-31|1611.79
#2023-08-01|1588.67
#2023-08-02|1546.55
#2023-08-03|1541.85
#2023-08-04|1550.34
#2023-08-07|1542.35
#2023-08-08|1525.09
#2023-08-09|1530.76
#2023-08-10|1531.86
#2023-08-11|1521.70
#2023-08-14|1503.71
#2023-08-15|1481.67
#2023-08-16|1457.08
#2023-08-17|1455.78
#2023-08-18|1450.62
#2023-08-21|1453.33
#2023-08-22|1465.94
#2023-08-23|1483.32
#2023-08-24|1476.01
#2023-08-25|1460.87
#2023-08-28|1478.98
#2023-08-29|1504.86
#2023-08-30|1519.53
#2023-08-31|1518.48
#2023-09-01|1522.55
#2023-09-04|1538.83
#2023-09-05|1513.74
#2023-09-06|1505.67
#2023-09-07|1485.35
#2023-09-08|1478.08
#2023-09-11|1496.09
#2023-09-12|1493.30
#2023-09-13|1486.34
#2023-09-14|1519.16
#2023-09-15|1536.22
#2023-09-18|1532.56
#2023-09-19|1527.00
#2023-09-20|1528.36
#2023-09-21|1491.08
#2023-09-22|1495.78
#2023-09-25|1481.38
#2023-09-26|1460.97
#2023-09-27|1452.47
#2023-09-28|1471.95
#2023-09-29|1479.74
#2023-10-02|1454.91
#2023-10-03|1426.69
#2023-10-04|1412.09
#2023-10-05|1420.88
#2023-10-06|1439.00
#2023-10-09|1444.60
#2023-10-10|1468.00
#2023-10-11|1477.67
#2023-10-12|1461.33
#2023-10-13|1457.17
#2023-10-16|1470.75
#2023-10-17|1482.63
#2023-10-18|1462.59
#2023-10-19|1442.45
#2023-10-20|1419.81
#2023-10-23|1401.68
#2023-10-24|1421.44
#2023-10-25|1419.27
#2023-10-26|1413.81
#2023-10-27|1430.58
#2023-10-30|1429.17
#2023-10-31|1411.51
#2023-11-01|1419.12
#2023-11-02|1446.15
#2023-11-03|1475.11
#2023-11-06|1485.28
#2023-11-07|1452.77
#2023-11-08|1430.24
#2023-11-09|1436.43
#2023-11-10|1424.58
#2023-11-13|1427.17
#2023-11-14|1479.73
#2023-11-15|1501.13
#2023-11-16|1490.63
#2023-11-17|1502.32
#2023-11-20|1511.33
#2023-11-21|1522.70
#2023-11-22|1516.50
#2023-11-23|1515.65
#2023-11-24|1520.48
#2023-11-27|1519.11
#2023-11-28|1538.42
#2023-11-29|1537.42
#2023-11-30|1543.76
#2023-12-01|1567.78
#2023-12-04|1555.28
#2023-12-05|1526.99
#2023-12-06|1535.44
#2023-12-07|1540.33
#2023-12-08|1537.00
#2023-12-11|1525.74
#2023-12-12|1513.65
#2023-12-13|1537.12
#2023-12-14|1594.68
#2023-12-15|1609.17
#2023-12-18|1613.70
#2023-12-19|1640.83
#2023-12-20|1632.55
#2023-12-21|1639.50
#2023-12-22|1649.95
#2023-12-25|1648.59
#2023-12-26|1651.60
#2023-12-27|1670.55
#2023-12-28|1670.52
#2023-12-29|1658.05
#2024-01-01|1658.05
#2024-01-02|1642.57
#2024-01-03|1607.56
#2024-01-04|1606.55
#2024-01-05|1607.10
#2024-01-08|1602.61
#2024-01-09|1585.07
#2024-01-10|1572.88
#2024-01-11|1565.82
#2024-01-12|1580.17
#2024-01-15|1569.70
#2024-01-16|1536.94
#2024-01-17|1506.65
#2024-01-18|1509.25
#2024-01-19|1511.47
#2024-01-22|1508.26
#2024-01-23|1520.63
#2024-01-24|1534.95
#2024-01-25|1540.63
#2024-01-26|1546.18
#2024-01-29|1551.53
#2024-01-30|1554.84
#2024-01-31|1557.57
#2024-02-01|1556.17
#2024-02-02|1545.54
#2024-02-05|1510.02
#2024-02-06|1516.09
#2024-02-07|1522.97
#2024-02-08|1514.50
#2024-02-09|1509.82
#2024-02-12|1516.52
#2024-02-13|1482.85
#2024-02-14|1482.79
#2024-02-15|1503.79
#2024-02-16|1523.09
#2024-02-19|1524.35
#2024-02-20|1511.41
#2024-02-21|1498.65
#2024-02-22|1496.46
#2024-02-23|1506.96
#2024-02-26|1492.19
#2024-02-27|1500.93
#2024-02-28|1493.65
#2024-02-29|1502.89
#2024-03-01|1523.38
#2024-03-04|1528.79
#2024-03-05|1522.77
#2024-03-06|1534.33
#2024-03-07|1566.75
#2024-03-08|1572.12
#2024-03-11|1557.07
#2024-03-12|1558.12
#2024-03-13|1576.27
#2024-03-14|1568.34
#2024-03-15|1570.50
#2024-03-18|1568.24
#2024-03-19|1570.98
#2024-03-20|1587.39
#2024-03-21|1611.79
#2024-03-22|1595.65
#2024-03-25|1601.25
#2024-03-26|1592.76
#2024-03-27|1614.38
#2024-03-28|1630.77
#2024-03-29|1632.26
#2024-04-01|1631.83
#2024-04-02|1647.78
#2024-04-03|1663.29
#2024-04-04|1671.04
#2024-04-05|1668.88
#2024-04-08|1679.34
#2024-04-09|1702.38
#2024-04-10|1684.82
#2024-04-11|1679.35
#2024-04-12|1670.39
#2024-04-15|1665.08
#2024-04-16|1629.30
#2024-04-17|1635.69
#2024-04-18|1646.97
#2024-04-19|1641.89
#2024-04-22|1634.43
#2024-04-23|1629.30
#2024-04-24|1635.32
#2024-04-25|1656.31
#2024-04-26|1664.48
#2024-04-29|1685.17
#2024-04-30|1650.47
#2024-05-01|1641.58
#2024-05-02|1651.91
#2024-05-03|1668.84
#2024-05-06|1683.35
#2024-05-07|1696.48
#2024-05-08|1682.15
#2024-05-09|1702.24
#2024-05-10|1705.84
#2024-05-13|1703.70
#2024-05-14|1717.21
#2024-05-15|1730.97
#2024-05-16|1734.39
#2024-05-17|1760.72
#2024-05-20|1777.45
#2024-05-21|1778.53
#2024-05-22|1742.97
#2024-05-23|1720.76
#2024-05-24|1723.49
#2024-05-27|1737.18
#2024-05-28|1742.29
#2024-05-29|1710.64
#2024-05-30|1711.09
#2024-05-31|1718.81
#2024-06-03|1718.45
#2024-06-04|1675.62
#2024-06-05|1673.99
#2024-06-06|1694.05
#2024-06-07|1660.50
#2024-06-10|1664.64
#2024-06-11|1637.60
#2024-06-12|1650.51
#2024-06-13|1627.15
#2024-06-14|1613.85
#2024-06-17|1605.84
#2024-06-18|1617.68
#2024-06-19|1624.50
#2024-06-20|1639.49
#2024-06-21|1627.16
#2024-06-24|1631.53
#2024-06-25|1625.61
#2024-06-26|1625.77
#2024-06-27|1624.25
#2024-06-28|1622.27
#2024-07-01|1622.58
#2024-07-02|1621.82
#2024-07-03|1660.72
#2024-07-04|1676.90
#2024-07-05|1676.11
#2024-07-08|1664.46
#2024-07-09|1658.16
#2024-07-10|1673.91
#2024-07-11|1704.53
#2024-07-12|1717.12
#2024-07-15|1712.54
#2024-07-16|1709.41
#2024-07-17|1698.16
#2024-07-18|1675.77
#2024-07-19|1651.18
#2024-07-22|1645.48
#2024-07-23|1634.51
#2024-07-24|1702.06
#2024-07-25|1683.83
#2024-07-26|1702.90
#2024-07-29|1703.14
#2024-07-30|1688.51
#2024-07-31|1724.45
#2024-08-01|1698.07
#2024-08-02|1657.06
#2024-08-05|1609.39
#2024-08-06|1611.84
#2024-08-07|1602.06
#2024-08-08|1607.03
#2024-08-09|1625.85
#2024-08-12|1638.34
#2024-08-13|1648.76
#2024-08-14|1643.02
#2024-08-15|1655.59
#2024-08-16|1675.89
#2024-08-19|1696.82
#2024-08-20|1709.34
#2024-08-21|1728.54
#2024-08-22|1712.07
#2024-08-23|1730.81
#2024-08-26|1743.77
#2024-08-27|1750.16
#2024-08-28|1720.53
#2024-08-29|1719.75
#2024-08-30|1726.05
#2024-09-02|1720.36
#2024-09-03|1663.61
#2024-09-04|1639.58
#2024-09-05|1640.53
#2024-09-06|1612.08
#2024-09-09|1609.89
#2024-09-10|1611.24
#2024-09-11|1620.70
#2024-09-12|1674.87
#2024-09-13|1712.28
#2024-09-16|1719.60
#2024-09-17|1728.18
#2024-09-18|1723.10
#2024-09-19|1767.13
#2024-09-20|1757.38
#2024-09-23|1764.74
#2024-09-24|1816.41
#2024-09-25|1827.40
#2024-09-26|1871.51
#2024-09-27|1880.62
#2024-09-30|1874.68
#2024-10-01|1865.22
#2024-10-02|1866.43
#2024-10-03|1842.78
#2024-10-04|1840.53
#2024-10-07|1837.46
#2024-10-08|1796.30
#2024-10-09|1795.12
#2024-10-10|1810.13
#2024-10-11|1824.52
#2024-10-14|1823.88
#2024-10-15|1815.95
#2024-10-16|1816.60
#2024-10-17|1819.94
#2024-10-18|1838.69
#2024-10-21|1835.46
#2024-10-22|1835.96
#2024-10-23|1816.60
#2024-10-24|1800.08
#2024-10-25|1802.38
#2024-10-28|1811.92
#2024-10-29|1820.29
#2024-10-30|1799.93
#2024-10-31|1771.78
#2024-11-01|1778.56
#2024-11-04|1781.70
#2024-11-05|1796.31
#2024-11-06|1796.21
#2024-11-07|1832.25
#2024-11-08|1798.83
#2024-11-11|1746.86
#2024-11-12|1707.11
#2024-11-13|1682.59
#2024-11-14|1675.75
#2024-11-15|1672.61
#2024-11-18|1703.87
#2024-11-19|1717.90
#2024-11-20|1714.36
#2024-11-21|1726.21
#2024-11-22|1730.56
#2024-11-25|1728.72
#2024-11-26|1715.15
#2024-11-27|1720.21
#2024-11-28|1724.54
#2024-11-29|1737.78
#2024-12-02|1727.39
#2024-12-03|1747.92
#2024-12-04|1739.97
#2024-12-05|1739.25
#2024-12-06|1718.23
#2024-12-09|1740.90
#2024-12-10|1734.79
#2024-12-11|1742.59
#2024-12-12|1714.69
#2024-12-13|1676.45
#2024-12-16|1657.05
#2024-12-17|1640.48
#2024-12-18|1602.96
#2024-12-19|1571.18
#2024-12-20|1577.27
#2024-12-23|1583.76
#2024-12-24|1588.14
#2024-12-25|1588.89
#2024-12-26|1588.06
#2024-12-27|1585.25
#2024-12-30|1569.78
#2024-12-31|1572.78
#2025-01-01|1572.78
#2025-01-02|1591.56
#2025-01-03|1587.09
#2025-01-06|1593.29
#2025-01-07|1592.28
#2025-01-08|1599.32
#2025-01-09|1607.70
#2025-01-10|1594.11
#2025-01-13|1592.68
#2025-01-14|1615.38
#2025-01-15|1630.73
#2025-01-16|1632.62
#2025-01-17|1648.12
#2025-01-20|1666.64
#2025-01-21|1669.80
#2025-01-22|1657.69
#2025-01-23|1649.63
#2025-01-24|1668.10
#2025-01-27|1644.98
#2025-01-28|1635.08
#2025-01-29|1639.31
#2025-01-30|1668.45
#2025-01-31|1658.51
#2025-02-03|1641.22
#2025-02-04|1661.44
#2025-02-05|1690.56
#2025-02-06|1706.34
#2025-02-07|1705.61
#2025-02-10|1720.29
#2025-02-11|1704.06
#2025-02-12|1707.65
#2025-02-13|1740.61
#2025-02-14|1737.22
#2025-02-17|1738.38
#2025-02-18|1747.28
#2025-02-19|1731.66
#2025-02-20|1742.27
#2025-02-21|1718.92
#2025-02-24|1709.76
#2025-02-25|1691.94
#2025-02-26|1699.90
#2025-02-27|1675.77
#2025-02-28|1665.54
#2025-03-03|1669.78
#2025-03-04|1647.23
#2025-03-05|1703.23
#2025-03-06|1725.56
#2025-03-07|1720.50
#2025-03-10|1686.09
#2025-03-11|1694.15
#2025-03-12|1700.64
#2025-03-13|1709.73
#2025-03-14|1738.89
#2025-03-17|1771.07
#2025-03-18|1776.20
#2025-03-19|1778.05
#2025-03-20|1767.53
#2025-03-21|1740.80
#2025-03-24|1751.87
#2025-03-25|1767.79
#2025-03-26|1759.10
#2025-03-27|1756.11
#2025-03-28|1730.72
#2025-03-31|1696.69
#2025-04-01|1710.36
#2025-04-02|1708.79
#2025-04-03|1640.58
#2025-04-04|1542.78
#2025-04-07|1505.95
#2025-04-08|1513.04
#2025-04-09|1557.11
#2025-04-10|1615.03
#2025-04-11|1663.52
#2025-04-14|1695.27
#2025-04-15|1704.30
#2025-04-16|1708.76
#2025-04-17|1706.62
#2025-04-18|1707.60
#2025-04-21|1711.90
#2025-04-22|1717.66
#2025-04-23|1722.78
#2025-04-24|1750.34
#2025-04-25|1739.24
#2025-04-28|1744.72
#2025-04-29|1743.08
#2025-04-30|1734.17
#2025-05-01|1713.36
#2025-05-02|1738.29
#2025-05-05|1742.17
#2025-05-06|1758.83
#2025-05-07|1756.16
#2025-05-08|1743.35
#2025-05-09|1760.24
#2025-05-12|1748.91
#2025-05-13|1760.75
#2025-05-14|1753.56
#2025-05-15|1750.15
#2025-05-16|1749.05
#2025-05-19|1753.86
#2025-05-20|1769.84
#2025-05-21|1783.53
#2025-05-22|1769.58
#2025-05-23|1790.28
#2025-05-26|1804.61
#2025-05-27|1802.08
#2025-05-28|1792.34
#2025-05-29|1793.22
#2025-05-30|1790.53
#2025-06-02|1827.13
#2025-06-03|1825.08
#2025-06-04|1841.75
#2025-06-05|1853.60
#2025-06-06|1833.71
#2025-06-09|1845.08
#2025-06-10|1840.36
#2025-06-11|1838.85
#2025-06-12|1849.87
#2025-06-13|1849.53
#2025-06-16|1858.05
#2025-06-17|1846.31
#2025-06-18|1833.81
#2025-06-19|1813.09
#2025-06-20|1807.67
#2025-06-23|1863.47
#2025-06-24|1878.90
#2025-06-25|1863.77
#2025-06-26|1914.10
#2025-06-27|1897.47
#2025-06-30|1901.14
#2025-07-01|1914.91
#2025-07-02|1948.40
#2025-07-03|1968.07
#2025-07-04|1957.94
#2025-07-07|1947.26
#2025-07-08|1929.61
#2025-07-09|1930.24
#2025-07-10|1961.93
#2025-07-11|1973.91
#2025-07-14|1972.31
#2025-07-15|1948.55
#2025-07-16|1940.50
#2025-07-17|1940.68
#2025-07-18|1953.65
#2025-07-21|1991.05
#2025-07-22|2034.05
#2025-07-23|2045.93
#2025-07-24|2035.05
#2025-07-25|2026.74
#2025-07-28|1995.20
#2025-07-29|1981.10
#2025-07-30|1949.72
#2025-07-31|1919.33
#2025-08-01|1916.23
#2025-08-04|1931.79
#2025-08-05|1976.79
#2025-08-06|1994.91
#2025-08-07|2018.73
#2025-08-08|2040.77
#2025-08-11|2036.84
#2025-08-12|2060.99
#2025-08-13|2079.00
#2025-08-14|2059.70
#2025-08-15|2076.36
#2025-08-18|2057.86
#2025-08-19|2049.74
#2025-08-20|2051.37
#2025-08-21|2071.66
#2025-08-22|2110.93
#2025-08-25|2126.89
#2025-08-26|2130.82
#2025-08-27|2128.66
#2025-08-28|2138.41
#2025-08-29|2159.69
#2025-09-01|2163.16
#2025-09-02|2164.57
#2025-09-03|2176.97
#2025-09-04|2174.69
#2025-09-05|2210.95
#2025-09-08|2225.27
#2025-09-09|2218.45
#2025-09-10|2230.57
#2025-09-11|2248.64
#2025-09-12|2249.94
#2025-09-15|2266.19
#2025-09-16|2264.76
#2025-09-17|2250.40
#2025-09-18|2236.99
#2025-09-19|2268.93
#2025-09-22|2306.87
#2025-09-23|2318.58
#2025-09-24|2292.64
#2025-09-25|2300.98
#2025-09-26|2325.92
#2025-09-29|2351.07
#2025-09-30|2369.00
#2025-10-01|2378.22
#2025-10-02|2379.93
#2025-10-03|2400.46
#2025-10-06|2415.39
#2025-10-07|2397.91
#2025-10-08|2433.68
#2025-10-09|2408.12
#2025-10-10|2363.34
#2025-10-13|2395.70
#2025-10-14|2433.06
#2025-10-15|2475.41
#2025-10-16|2495.00
#2025-10-17|2415.60
#2025-10-20|2456.56
#2025-10-21|2369.29
#2025-10-22|2353.65
#2025-10-23|2383.26
#2025-10-24|2385.04
#2025-10-27|2359.41
#2025-10-28|2366.15
#2025-10-29|2389.97
#2025-10-30|2386.50
#2025-10-31|2374.23
#2025-11-03|2352.35
#2025-11-04|2287.21
#2025-11-05|2303.26
#2025-11-06|2314.06
#2025-11-07|2329.53
#2025-11-10|2392.19
#2025-11-11|2409.87
#2025-11-12|2464.12
#2025-11-13|2448.56
#2025-11-14|2422.61
#2025-11-17|2400.00
#2025-11-18|2366.44
#2025-11-19|2389.11
#2025-11-20|2350.09
#2025-11-21|2327.38
#2025-11-24|2391.59
#2025-11-25|2420.36
#2025-11-26|2492.90
#2025-11-27|2495.46
#2025-11-28|2534.67
#2025-12-01|2537.97
#2025-12-02|2518.18
#2025-12-03|2545.87
#2025-12-04|2565.96
#2025-12-05|2566.52
#2025-12-08|2538.53
#2025-12-09|2556.03
#2025-12-10|2585.32
#2025-12-11|2651.77
#2025-12-12|2642.42
#2025-12-15|2632.20
#2025-12-16|2614.14
#2025-12-17|2630.66
#2025-12-18|2641.47
#2025-12-19|2667.28
#2025-12-22|2731.47
#2025-12-23|2750.54
#2025-12-24|2755.56
#2025-12-25|2755.39
#2025-12-26|2759.57
#2025-12-29|2716.57
#2025-12-30|2722.27
#2025-12-31|2704.11
#2026-01-01|2704.11
#2026-01-02|2723.74
#2026-01-05|2792.00
#2026-01-06|2865.44
#2026-01-07|2853.59
#2026-01-08|2839.23
#2026-01-09|2870.54
#2026-01-12|2927.40
#2026-01-13|2960.16
#2026-01-14|2991.02
#2026-01-15|3016.30
#2026-01-16|2995.68
#2026-01-19|3031.42
#2026-01-20|3058.76
#2026-01-21|3098.13
#2026-01-22|3120.78
#2026-01-23|3175.04
#2026-01-26|3214.86
#2026-01-27|3237.71
#2026-01-28|3290.81
#2026-01-29|3260.30
#2026-01-30|3057.75
#2026-02-02|3021.32
#2026-02-03|3141.17
#2026-02-04|3160.04
#2026-02-05|3018.65
#2026-02-06|3084.35
#2026-02-09|3204.70
#2026-02-10|3232.53
#2026-02-11|3294.42
#2026-02-12|3218.49
#2026-02-13|3237.06
#2026-02-16|3230.61
#2026-02-17|3177.78
#2026-02-18|3248.46
#2026-02-19|3254.68
#2026-02-20|3283.66
#2026-02-23|3339.84
#2026-02-24|3383.06
#2026-02-25|3438.49
#2026-02-26|3453.32
#2026-02-27|3492.25
#2026-03-02|3487.17
#2026-03-03|3293.28
#2026-03-04|3282.52
#2026-03-05|3202.74
#2026-03-06|3140.06
#2026-03-09|3106.63
#2026-03-10|3187.24
#2026-03-11|3175.06
#2026-03-12|3112.20
#2026-03-13|2990.82
#2026-03-16|2998.39
#2026-03-17|3008.45
#2026-03-18|2935.63
#2026-03-19|2794.83
#2026-03-20|2733.29
#2026-03-23|2764.44
#2026-03-24|2812.02
#2026-03-25|2894.55
#2026-03-26|2820.19
#2026-03-27|2844.73
#2026-03-30|2844.58
#2026-03-31|2941.42
#2026-04-01|3072.11
#2026-04-02|3024.26
#2026-04-03|3028.84
#2026-04-06|3024.98
#2026-04-07|3044.46
#2026-04-08|3202.90