Table Data - Nasdaq North America Basic Resources Large Mid Cap Index
| Title | Nasdaq North America Basic Resources Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQNA5510LM |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA5510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 716.30 |
| 2001-04-02 | 701.60 |
| 2001-04-03 | 692.26 |
| 2001-04-04 | 709.21 |
| 2001-04-05 | 731.40 |
| 2001-04-06 | 713.22 |
| 2001-04-09 | 730.72 |
| 2001-04-10 | 763.32 |
| 2001-04-11 | 758.38 |
| 2001-04-12 | 757.66 |
| 2001-04-13 | . |
| 2001-04-16 | 765.78 |
| 2001-04-17 | 753.94 |
| 2001-04-18 | 783.53 |
| 2001-04-19 | 779.71 |
| 2001-04-20 | 779.58 |
| 2001-04-23 | 781.18 |
| 2001-04-24 | 776.63 |
| 2001-04-25 | 780.95 |
| 2001-04-26 | 807.74 |
| 2001-04-27 | 811.08 |
| 2001-04-30 | 811.51 |
| 2001-05-01 | 819.44 |
| 2001-05-02 | 816.93 |
| 2001-05-03 | 801.10 |
| 2001-05-04 | 814.78 |
| 2001-05-07 | 804.39 |
| 2001-05-08 | 796.55 |
| 2001-05-09 | 813.90 |
| 2001-05-10 | 823.57 |
| 2001-05-11 | 802.46 |
| 2001-05-14 | 812.66 |
| 2001-05-15 | 820.51 |
| 2001-05-16 | 868.47 |
| 2001-05-17 | 878.96 |
| 2001-05-18 | 881.56 |
| 2001-05-21 | 886.81 |
| 2001-05-22 | 854.46 |
| 2001-05-23 | 849.02 |
| 2001-05-24 | 827.17 |
| 2001-05-25 | 833.89 |
| 2001-05-28 | . |
| 2001-05-29 | 840.42 |
| 2001-05-30 | 820.56 |
| 2001-05-31 | 827.37 |
| 2001-06-01 | 838.47 |
| 2001-06-04 | 841.15 |
| 2001-06-05 | 857.58 |
| 2001-06-06 | 844.60 |
| 2001-06-07 | 840.68 |
| 2001-06-08 | 835.78 |
| 2001-06-11 | 819.82 |
| 2001-06-12 | 806.19 |
| 2001-06-13 | 805.23 |
| 2001-06-14 | 787.42 |
| 2001-06-15 | 780.64 |
| 2001-06-18 | 769.97 |
| 2001-06-19 | 763.68 |
| 2001-06-20 | 766.28 |
| 2001-06-21 | 779.41 |
| 2001-06-22 | 772.69 |
| 2001-06-25 | 753.45 |
| 2001-06-26 | 755.86 |
| 2001-06-27 | 759.41 |
| 2001-06-28 | 768.90 |
| 2001-06-29 | 767.85 |
| 2001-07-02 | 780.46 |
| 2001-07-03 | 778.03 |
| 2001-07-04 | . |
| 2001-07-05 | 780.58 |
| 2001-07-06 | 766.22 |
| 2001-07-09 | 777.39 |
| 2001-07-10 | 769.89 |
| 2001-07-11 | 775.34 |
| 2001-07-12 | 799.96 |
| 2001-07-13 | 811.54 |
| 2001-07-16 | 788.82 |
| 2001-07-17 | 790.19 |
| 2001-07-18 | 812.56 |
| 2001-07-19 | 808.12 |
| 2001-07-20 | 803.00 |
| 2001-07-23 | 793.26 |
| 2001-07-24 | 765.02 |
| 2001-07-25 | 786.82 |
| 2001-07-26 | 792.68 |
| 2001-07-27 | 783.33 |
| 2001-07-30 | 786.97 |
| 2001-07-31 | 796.93 |
| 2001-08-01 | 787.67 |
| 2001-08-02 | 785.07 |
| 2001-08-03 | 784.01 |
| 2001-08-06 | 774.98 |
| 2001-08-07 | 770.77 |
| 2001-08-08 | 760.61 |
| 2001-08-09 | 762.68 |
| 2001-08-10 | 773.23 |
| 2001-08-13 | 779.40 |
| 2001-08-14 | 782.46 |
| 2001-08-15 | 776.28 |
| 2001-08-16 | 784.02 |
| 2001-08-17 | 787.86 |
| 2001-08-20 | 793.20 |
| 2001-08-21 | 790.73 |
| 2001-08-22 | 794.01 |
| 2001-08-23 | 797.23 |
| 2001-08-24 | 814.53 |
| 2001-08-27 | 811.12 |
| 2001-08-28 | 801.92 |
| 2001-08-29 | 793.15 |
| 2001-08-30 | 785.14 |
| 2001-08-31 | 790.69 |
| 2001-09-03 | . |
| 2001-09-04 | 801.50 |
| 2001-09-05 | 795.91 |
| 2001-09-06 | 781.81 |
| 2001-09-07 | 753.38 |
| 2001-09-10 | 731.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 669.63 |
| 2001-09-18 | 676.19 |
| 2001-09-19 | 674.00 |
| 2001-09-20 | 646.44 |
| 2001-09-21 | 637.97 |
| 2001-09-24 | 661.03 |
| 2001-09-25 | 659.59 |
| 2001-09-26 | 656.39 |
| 2001-09-27 | 669.10 |
| 2001-09-28 | 684.41 |
| 2001-10-01 | 682.16 |
| 2001-10-02 | 693.65 |
| 2001-10-03 | 691.86 |
| 2001-10-04 | 678.13 |
| 2001-10-05 | 694.72 |
| 2001-10-08 | 671.62 |
| 2001-10-09 | 682.64 |
| 2001-10-10 | 692.17 |
| 2001-10-11 | 709.89 |
| 2001-10-12 | 707.35 |
| 2001-10-15 | 700.99 |
| 2001-10-16 | 709.95 |
| 2001-10-17 | 697.63 |
| 2001-10-18 | 689.70 |
| 2001-10-19 | 684.38 |
| 2001-10-22 | 698.93 |
| 2001-10-23 | 706.81 |
| 2001-10-24 | 711.63 |
| 2001-10-25 | 725.98 |
| 2001-10-26 | 727.24 |
| 2001-10-29 | 714.48 |
| 2001-10-30 | 704.93 |
| 2001-10-31 | 691.81 |
| 2001-11-01 | 699.65 |
| 2001-11-02 | 711.03 |
| 2001-11-05 | 710.61 |
| 2001-11-06 | 718.65 |
| 2001-11-07 | 724.66 |
| 2001-11-08 | 723.09 |
| 2001-11-09 | 728.93 |
| 2001-11-12 | 723.01 |
| 2001-11-13 | 738.98 |
| 2001-11-14 | 757.61 |
| 2001-11-15 | 759.70 |
| 2001-11-16 | 754.27 |
| 2001-11-19 | 765.18 |
| 2001-11-20 | 756.96 |
| 2001-11-21 | 751.88 |
| 2001-11-22 | . |
| 2001-11-23 | 767.21 |
| 2001-11-26 | 762.37 |
| 2001-11-27 | 767.08 |
| 2001-11-28 | 761.06 |
| 2001-11-29 | 759.18 |
| 2001-11-30 | 770.33 |
| 2001-12-03 | 761.22 |
| 2001-12-04 | 766.40 |
| 2001-12-05 | 796.19 |
| 2001-12-06 | 793.91 |
| 2001-12-07 | 780.40 |
| 2001-12-10 | 766.11 |
| 2001-12-11 | 767.49 |
| 2001-12-12 | 764.71 |
| 2001-12-13 | 746.02 |
| 2001-12-14 | 757.44 |
| 2001-12-17 | 756.54 |
| 2001-12-18 | 776.55 |
| 2001-12-19 | 749.13 |
| 2001-12-20 | 747.10 |
| 2001-12-21 | 737.24 |
| 2001-12-24 | 742.38 |
| 2001-12-25 | . |
| 2001-12-26 | 746.09 |
| 2001-12-27 | 751.56 |
| 2001-12-28 | 759.14 |
| 2001-12-31 | 753.22 |
| 2002-01-01 | . |
| 2002-01-02 | 752.51 |
| 2002-01-03 | 761.80 |
| 2002-01-04 | 782.68 |
| 2002-01-07 | 791.51 |
| 2002-01-08 | 775.97 |
| 2002-01-09 | 775.54 |
| 2002-01-10 | 767.88 |
| 2002-01-11 | 764.52 |
| 2002-01-14 | 749.66 |
| 2002-01-15 | 743.07 |
| 2002-01-16 | 733.50 |
| 2002-01-17 | 732.94 |
| 2002-01-18 | 728.62 |
| 2002-01-21 | . |
| 2002-01-22 | 739.58 |
| 2002-01-23 | 749.09 |
| 2002-01-24 | 758.59 |
| 2002-01-25 | 773.71 |
| 2002-01-28 | 783.94 |
| 2002-01-29 | 771.02 |
| 2002-01-30 | 768.97 |
| 2002-01-31 | 791.23 |
| 2002-02-01 | 785.69 |
| 2002-02-04 | 772.66 |
| 2002-02-05 | 773.50 |
| 2002-02-06 | 769.92 |
| 2002-02-07 | 775.02 |
| 2002-02-08 | 794.38 |
| 2002-02-11 | 814.80 |
| 2002-02-12 | 810.46 |
| 2002-02-13 | 824.01 |
| 2002-02-14 | 823.88 |
| 2002-02-15 | 821.47 |
| 2002-02-18 | . |
| 2002-02-19 | 799.74 |
| 2002-02-20 | 812.61 |
| 2002-02-21 | 824.14 |
| 2002-02-22 | 827.83 |
| 2002-02-25 | 832.98 |
| 2002-02-26 | 837.60 |
| 2002-02-27 | 837.99 |
| 2002-02-28 | 829.90 |
| 2002-03-01 | 837.77 |
| 2002-03-04 | 866.68 |
| 2002-03-05 | 844.06 |
| 2002-03-06 | 864.64 |
| 2002-03-07 | 856.79 |
| 2002-03-08 | 839.00 |
| 2002-03-11 | 846.49 |
| 2002-03-12 | 852.36 |
| 2002-03-13 | 834.44 |
| 2002-03-14 | 846.36 |
| 2002-03-15 | 851.80 |
| 2002-03-18 | 853.49 |
| 2002-03-19 | 857.51 |
| 2002-03-20 | 851.19 |
| 2002-03-21 | 835.56 |
| 2002-03-22 | 826.90 |
| 2002-03-25 | 824.32 |
| 2002-03-26 | 836.57 |
| 2002-03-27 | 849.83 |
| 2002-03-28 | 845.53 |
| 2002-03-29 | . |
| 2002-04-01 | 844.74 |
| 2002-04-02 | 842.29 |
| 2002-04-03 | 829.19 |
| 2002-04-04 | 823.36 |
| 2002-04-05 | 833.74 |
| 2002-04-08 | 828.25 |
| 2002-04-09 | 819.99 |
| 2002-04-10 | 840.81 |
| 2002-04-11 | 832.78 |
| 2002-04-12 | 826.47 |
| 2002-04-15 | 818.17 |
| 2002-04-16 | 833.43 |
| 2002-04-17 | 841.50 |
| 2002-04-18 | 832.72 |
| 2002-04-19 | 839.23 |
| 2002-04-22 | 814.80 |
| 2002-04-23 | 813.59 |
| 2002-04-24 | 803.43 |
| 2002-04-25 | 805.86 |
| 2002-04-26 | 809.56 |
| 2002-04-29 | 795.59 |
| 2002-04-30 | 803.60 |
| 2002-05-01 | 806.77 |
| 2002-05-02 | 821.51 |
| 2002-05-03 | 829.24 |
| 2002-05-06 | 829.18 |
| 2002-05-07 | 830.28 |
| 2002-05-08 | 840.03 |
| 2002-05-09 | 838.56 |
| 2002-05-10 | 839.79 |
| 2002-05-13 | 849.14 |
| 2002-05-14 | 856.35 |
| 2002-05-15 | 856.08 |
| 2002-05-16 | 853.25 |
| 2002-05-17 | 857.70 |
| 2002-05-20 | 855.08 |
| 2002-05-21 | 862.38 |
| 2002-05-22 | 863.50 |
| 2002-05-23 | 877.03 |
| 2002-05-24 | 869.23 |
| 2002-05-27 | . |
| 2002-05-28 | 867.16 |
| 2002-05-29 | 859.19 |
| 2002-05-30 | 852.43 |
| 2002-05-31 | 857.75 |
| 2002-06-03 | 847.19 |
| 2002-06-04 | 843.91 |
| 2002-06-05 | 845.54 |
| 2002-06-06 | 837.33 |
| 2002-06-07 | 821.12 |
| 2002-06-10 | 819.03 |
| 2002-06-11 | 814.11 |
| 2002-06-12 | 815.74 |
| 2002-06-13 | 808.92 |
| 2002-06-14 | 808.01 |
| 2002-06-17 | 814.47 |
| 2002-06-18 | 824.64 |
| 2002-06-19 | 815.94 |
| 2002-06-20 | 821.48 |
| 2002-06-21 | 812.06 |
| 2002-06-24 | 818.46 |
| 2002-06-25 | 819.87 |
| 2002-06-26 | 811.77 |
| 2002-06-27 | 812.33 |
| 2002-06-28 | 823.00 |
| 2002-07-01 | 818.85 |
| 2002-07-02 | 800.04 |
| 2002-07-03 | 800.64 |
| 2002-07-04 | . |
| 2002-07-05 | 813.72 |
| 2002-07-08 | 814.70 |
| 2002-07-09 | 811.08 |
| 2002-07-10 | 790.91 |
| 2002-07-11 | 782.37 |
| 2002-07-12 | 776.35 |
| 2002-07-15 | 753.42 |
| 2002-07-16 | 744.54 |
| 2002-07-17 | 746.05 |
| 2002-07-18 | 734.82 |
| 2002-07-19 | 709.70 |
| 2002-07-22 | 672.24 |
| 2002-07-23 | 643.18 |
| 2002-07-24 | 677.41 |
| 2002-07-25 | 667.62 |
| 2002-07-26 | 676.44 |
| 2002-07-29 | 715.37 |
| 2002-07-30 | 698.43 |
| 2002-07-31 | 707.81 |
| 2002-08-01 | 701.53 |
| 2002-08-02 | 681.05 |
| 2002-08-05 | 656.53 |
| 2002-08-06 | 667.95 |
| 2002-08-07 | 677.09 |
| 2002-08-08 | 690.25 |
| 2002-08-09 | 711.29 |
| 2002-08-12 | 706.01 |
| 2002-08-13 | 693.40 |
| 2002-08-14 | 685.65 |
| 2002-08-15 | 696.46 |
| 2002-08-16 | 672.63 |
| 2002-08-19 | 688.52 |
| 2002-08-20 | 684.34 |
| 2002-08-21 | 690.22 |
| 2002-08-22 | 700.68 |
| 2002-08-23 | 686.97 |
| 2002-08-26 | 699.21 |
| 2002-08-27 | 699.68 |
| 2002-08-28 | 678.40 |
| 2002-08-29 | 675.14 |
| 2002-08-30 | 685.72 |
| 2002-09-02 | . |
| 2002-09-03 | 665.73 |
| 2002-09-04 | 660.20 |
| 2002-09-05 | 647.92 |
| 2002-09-06 | 654.15 |
| 2002-09-09 | 668.30 |
| 2002-09-10 | 666.28 |
| 2002-09-11 | 673.03 |
| 2002-09-12 | 669.91 |
| 2002-09-13 | 662.25 |
| 2002-09-16 | 659.00 |
| 2002-09-17 | 639.51 |
| 2002-09-18 | 627.44 |
| 2002-09-19 | 623.28 |
| 2002-09-20 | 637.55 |
| 2002-09-23 | 620.45 |
| 2002-09-24 | 599.01 |
| 2002-09-25 | 606.07 |
| 2002-09-26 | 603.38 |
| 2002-09-27 | 588.24 |
| 2002-09-30 | 586.50 |
| 2002-10-01 | 606.05 |
| 2002-10-02 | 591.52 |
| 2002-10-03 | 587.71 |
| 2002-10-04 | 574.23 |
| 2002-10-07 | 556.36 |
| 2002-10-08 | 557.49 |
| 2002-10-09 | 538.30 |
| 2002-10-10 | 549.10 |
| 2002-10-11 | 576.79 |
| 2002-10-14 | 574.99 |
| 2002-10-15 | 605.93 |
| 2002-10-16 | 596.74 |
| 2002-10-17 | 611.29 |
| 2002-10-18 | 616.41 |
| 2002-10-21 | 635.27 |
| 2002-10-22 | 632.88 |
| 2002-10-23 | 630.44 |
| 2002-10-24 | 622.43 |
| 2002-10-25 | 630.21 |
| 2002-10-28 | 628.11 |
| 2002-10-29 | 620.25 |
| 2002-10-30 | 622.18 |
| 2002-10-31 | 612.36 |
| 2002-11-01 | 629.37 |
| 2002-11-04 | 638.49 |
| 2002-11-05 | 637.76 |
| 2002-11-06 | 652.05 |
| 2002-11-07 | 642.66 |
| 2002-11-08 | 630.81 |
| 2002-11-11 | 613.21 |
| 2002-11-12 | 621.54 |
| 2002-11-13 | 611.15 |
| 2002-11-14 | 628.83 |
| 2002-11-15 | 634.94 |
| 2002-11-18 | 628.32 |
| 2002-11-19 | 623.60 |
| 2002-11-20 | 627.89 |
| 2002-11-21 | 657.00 |
| 2002-11-22 | 650.60 |
| 2002-11-25 | 654.69 |
| 2002-11-26 | 649.35 |
| 2002-11-27 | 668.91 |
| 2002-11-28 | . |
| 2002-11-29 | 673.92 |
| 2002-12-02 | 667.94 |
| 2002-12-03 | 662.81 |
| 2002-12-04 | 655.55 |
| 2002-12-05 | 649.37 |
| 2002-12-06 | 653.68 |
| 2002-12-09 | 636.66 |
| 2002-12-10 | 637.17 |
| 2002-12-11 | 639.55 |
| 2002-12-12 | 645.23 |
| 2002-12-13 | 643.66 |
| 2002-12-16 | 662.81 |
| 2002-12-17 | 655.80 |
| 2002-12-18 | 652.39 |
| 2002-12-19 | 644.91 |
| 2002-12-20 | 654.55 |
| 2002-12-23 | 656.78 |
| 2002-12-24 | 649.61 |
| 2002-12-25 | . |
| 2002-12-26 | 653.68 |
| 2002-12-27 | 645.04 |
| 2002-12-30 | 647.86 |
| 2002-12-31 | 648.80 |
| 2003-01-01 | . |
| 2003-01-02 | 665.30 |
| 2003-01-03 | 666.99 |
| 2003-01-06 | 674.33 |
| 2003-01-07 | 668.88 |
| 2003-01-08 | 648.30 |
| 2003-01-09 | 658.65 |
| 2003-01-10 | 673.76 |
| 2003-01-13 | 673.75 |
| 2003-01-14 | 673.13 |
| 2003-01-15 | 664.71 |
| 2003-01-16 | 673.13 |
| 2003-01-17 | 667.61 |
| 2003-01-20 | . |
| 2003-01-21 | 652.35 |
| 2003-01-22 | 649.88 |
| 2003-01-23 | 666.21 |
| 2003-01-24 | 653.35 |
| 2003-01-27 | 637.10 |
| 2003-01-28 | 640.65 |
| 2003-01-29 | 643.35 |
| 2003-01-30 | 636.26 |
| 2003-01-31 | 635.53 |
| 2003-02-03 | 637.54 |
| 2003-02-04 | 641.47 |
| 2003-02-05 | 637.08 |
| 2003-02-06 | 632.13 |
| 2003-02-07 | 630.67 |
| 2003-02-10 | 630.43 |
| 2003-02-11 | 632.70 |
| 2003-02-12 | 629.46 |
| 2003-02-13 | 633.98 |
| 2003-02-14 | 630.40 |
| 2003-02-17 | . |
| 2003-02-18 | 642.23 |
| 2003-02-19 | 637.68 |
| 2003-02-20 | 634.87 |
| 2003-02-21 | 642.93 |
| 2003-02-24 | 630.65 |
| 2003-02-25 | 632.12 |
| 2003-02-26 | 633.11 |
| 2003-02-27 | 636.01 |
| 2003-02-28 | 636.47 |
| 2003-03-03 | 632.77 |
| 2003-03-04 | 625.43 |
| 2003-03-05 | 624.96 |
| 2003-03-06 | 611.52 |
| 2003-03-07 | 609.66 |
| 2003-03-10 | 596.42 |
| 2003-03-11 | 589.39 |
| 2003-03-12 | 591.27 |
| 2003-03-13 | 606.27 |
| 2003-03-14 | 614.21 |
| 2003-03-17 | 628.94 |
| 2003-03-18 | 640.64 |
| 2003-03-19 | 641.12 |
| 2003-03-20 | 637.98 |
| 2003-03-21 | 649.12 |
| 2003-03-24 | 627.65 |
| 2003-03-25 | 632.34 |
| 2003-03-26 | 621.62 |
| 2003-03-27 | 608.89 |
| 2003-03-28 | 619.67 |
| 2003-03-31 | 609.51 |
| 2003-04-01 | 608.86 |
| 2003-04-02 | 617.83 |
| 2003-04-03 | 614.41 |
| 2003-04-04 | 616.20 |
| 2003-04-07 | 627.40 |
| 2003-04-08 | 624.99 |
| 2003-04-09 | 621.64 |
| 2003-04-10 | 620.52 |
| 2003-04-11 | 618.88 |
| 2003-04-14 | 626.40 |
| 2003-04-15 | 633.70 |
| 2003-04-16 | 630.75 |
| 2003-04-17 | 637.09 |
| 2003-04-18 | . |
| 2003-04-21 | 641.68 |
| 2003-04-22 | 651.29 |
| 2003-04-23 | 653.33 |
| 2003-04-24 | 637.48 |
| 2003-04-25 | 634.94 |
| 2003-04-28 | 639.90 |
| 2003-04-29 | 641.43 |
| 2003-04-30 | 644.74 |
| 2003-05-01 | 644.04 |
| 2003-05-02 | 651.57 |
| 2003-05-05 | 655.39 |
| 2003-05-06 | 660.34 |
| 2003-05-07 | 656.02 |
| 2003-05-08 | 656.95 |
| 2003-05-09 | 669.32 |
| 2003-05-12 | 677.36 |
| 2003-05-13 | 671.79 |
| 2003-05-14 | 670.92 |
| 2003-05-15 | 675.52 |
| 2003-05-16 | 674.42 |
| 2003-05-19 | 663.96 |
| 2003-05-20 | 667.82 |
| 2003-05-21 | 676.78 |
| 2003-05-22 | 683.64 |
| 2003-05-23 | 683.41 |
| 2003-05-26 | . |
| 2003-05-27 | 695.70 |
| 2003-05-28 | 685.73 |
| 2003-05-29 | 685.14 |
| 2003-05-30 | 693.58 |
| 2003-06-02 | 706.22 |
| 2003-06-03 | 704.45 |
| 2003-06-04 | 722.20 |
| 2003-06-05 | 731.12 |
| 2003-06-06 | 727.90 |
| 2003-06-09 | 719.73 |
| 2003-06-10 | 719.88 |
| 2003-06-11 | 731.22 |
| 2003-06-12 | 731.65 |
| 2003-06-13 | 721.47 |
| 2003-06-16 | 735.44 |
| 2003-06-17 | 742.84 |
| 2003-06-18 | 740.89 |
| 2003-06-19 | 739.22 |
| 2003-06-20 | 737.19 |
| 2003-06-23 | 719.26 |
| 2003-06-24 | 716.39 |
| 2003-06-25 | 713.56 |
| 2003-06-26 | 719.95 |
| 2003-06-27 | 716.37 |
| 2003-06-30 | 719.92 |
| 2003-07-01 | 721.74 |
| 2003-07-02 | 729.93 |
| 2003-07-03 | 724.91 |
| 2003-07-04 | . |
| 2003-07-07 | 731.18 |
| 2003-07-08 | 726.23 |
| 2003-07-09 | 721.81 |
| 2003-07-10 | 710.94 |
| 2003-07-11 | 715.33 |
| 2003-07-14 | 719.15 |
| 2003-07-15 | 708.94 |
| 2003-07-16 | 704.06 |
| 2003-07-17 | 707.14 |
| 2003-07-18 | 716.49 |
| 2003-07-21 | 716.77 |
| 2003-07-22 | 730.24 |
| 2003-07-23 | 745.22 |
| 2003-07-24 | 746.19 |
| 2003-07-25 | 758.84 |
| 2003-07-28 | 758.50 |
| 2003-07-29 | 755.11 |
| 2003-07-30 | 748.44 |
| 2003-07-31 | 759.86 |
| 2003-08-01 | 752.94 |
| 2003-08-04 | 757.21 |
| 2003-08-05 | 747.81 |
| 2003-08-06 | 748.36 |
| 2003-08-07 | 751.13 |
| 2003-08-08 | 767.32 |
| 2003-08-11 | 776.09 |
| 2003-08-12 | 772.34 |
| 2003-08-13 | 773.85 |
| 2003-08-14 | 788.63 |
| 2003-08-15 | 787.04 |
| 2003-08-18 | 791.09 |
| 2003-08-19 | 799.08 |
| 2003-08-20 | 805.26 |
| 2003-08-21 | 803.74 |
| 2003-08-22 | 791.61 |
| 2003-08-25 | 784.18 |
| 2003-08-26 | 788.84 |
| 2003-08-27 | 798.07 |
| 2003-08-28 | 806.90 |
| 2003-08-29 | 810.93 |
| 2003-09-01 | . |
| 2003-09-02 | 811.41 |
| 2003-09-03 | 808.34 |
| 2003-09-04 | 808.47 |
| 2003-09-05 | 807.73 |
| 2003-09-08 | 811.71 |
| 2003-09-09 | 820.51 |
| 2003-09-10 | 802.15 |
| 2003-09-11 | 807.76 |
| 2003-09-12 | 815.60 |
| 2003-09-15 | 809.24 |
| 2003-09-16 | 814.92 |
| 2003-09-17 | 810.62 |
| 2003-09-18 | 818.79 |
| 2003-09-19 | 827.45 |
| 2003-09-22 | 819.83 |
| 2003-09-23 | 822.26 |
| 2003-09-24 | 814.19 |
| 2003-09-25 | 799.30 |
| 2003-09-26 | 784.79 |
| 2003-09-29 | 794.81 |
| 2003-09-30 | 784.55 |
| 2003-10-01 | 796.81 |
| 2003-10-02 | 804.71 |
| 2003-10-03 | 800.22 |
| 2003-10-06 | 804.08 |
| 2003-10-07 | 810.55 |
| 2003-10-08 | 818.41 |
| 2003-10-09 | 820.91 |
| 2003-10-10 | 820.87 |
| 2003-10-13 | 832.95 |
| 2003-10-14 | 838.61 |
| 2003-10-15 | 836.24 |
| 2003-10-16 | 844.08 |
| 2003-10-17 | 829.63 |
| 2003-10-20 | 832.38 |
| 2003-10-21 | 841.73 |
| 2003-10-22 | 833.20 |
| 2003-10-23 | 832.49 |
| 2003-10-24 | 830.55 |
| 2003-10-27 | 835.42 |
| 2003-10-28 | 847.24 |
| 2003-10-29 | 860.63 |
| 2003-10-30 | 873.67 |
| 2003-10-31 | 870.74 |
| 2003-11-03 | 869.83 |
| 2003-11-04 | 871.81 |
| 2003-11-05 | 866.23 |
| 2003-11-06 | 861.75 |
| 2003-11-07 | 871.25 |
| 2003-11-10 | 857.85 |
| 2003-11-11 | 853.03 |
| 2003-11-12 | 876.53 |
| 2003-11-13 | 876.91 |
| 2003-11-14 | 870.86 |
| 2003-11-17 | 865.27 |
| 2003-11-18 | 871.05 |
| 2003-11-19 | 871.50 |
| 2003-11-20 | 862.71 |
| 2003-11-21 | 865.47 |
| 2003-11-24 | 868.12 |
| 2003-11-25 | 880.30 |
| 2003-11-26 | 892.98 |
| 2003-11-27 | . |
| 2003-11-28 | 898.30 |
| 2003-12-01 | 925.79 |
| 2003-12-02 | 929.24 |
| 2003-12-03 | 933.40 |
| 2003-12-04 | 937.19 |
| 2003-12-05 | 936.37 |
| 2003-12-08 | 951.14 |
| 2003-12-09 | 942.72 |
| 2003-12-10 | 920.05 |
| 2003-12-11 | 933.64 |
| 2003-12-12 | 940.71 |
| 2003-12-15 | 943.20 |
| 2003-12-16 | 937.71 |
| 2003-12-17 | 951.99 |
| 2003-12-18 | 964.94 |
| 2003-12-19 | 965.50 |
| 2003-12-22 | 973.25 |
| 2003-12-23 | 972.21 |
| 2003-12-24 | 969.82 |
| 2003-12-25 | . |
| 2003-12-26 | 981.59 |
| 2003-12-29 | 1008.32 |
| 2003-12-30 | 1000.13 |
| 2003-12-31 | 997.69 |
| 2004-01-01 | . |
| 2004-01-02 | 997.78 |
| 2004-01-05 | 1021.01 |
| 2004-01-06 | 1010.30 |
| 2004-01-07 | 999.44 |
| 2004-01-08 | 1011.73 |
| 2004-01-09 | 999.82 |
| 2004-01-12 | 985.24 |
| 2004-01-13 | 970.15 |
| 2004-01-14 | 964.81 |
| 2004-01-15 | 944.78 |
| 2004-01-16 | 947.74 |
| 2004-01-19 | . |
| 2004-01-20 | 965.06 |
| 2004-01-21 | 968.68 |
| 2004-01-22 | 963.03 |
| 2004-01-23 | 940.41 |
| 2004-01-26 | 938.72 |
| 2004-01-27 | 939.15 |
| 2004-01-28 | 911.40 |
| 2004-01-29 | 899.01 |
| 2004-01-30 | 917.64 |
| 2004-02-02 | 912.66 |
| 2004-02-03 | 910.91 |
| 2004-02-04 | 901.66 |
| 2004-02-05 | 914.82 |
| 2004-02-06 | 941.00 |
| 2004-02-09 | 946.88 |
| 2004-02-10 | 948.63 |
| 2004-02-11 | 980.16 |
| 2004-02-12 | 977.02 |
| 2004-02-13 | 973.82 |
| 2004-02-16 | . |
| 2004-02-17 | 989.04 |
| 2004-02-18 | 977.49 |
| 2004-02-19 | 982.70 |
| 2004-02-20 | 966.85 |
| 2004-02-23 | 969.64 |
| 2004-02-24 | 979.54 |
| 2004-02-25 | 974.72 |
| 2004-02-26 | 980.06 |
| 2004-02-27 | 986.10 |
| 2004-03-01 | 1007.70 |
| 2004-03-02 | 989.77 |
| 2004-03-03 | 981.42 |
| 2004-03-04 | 988.61 |
| 2004-03-05 | 998.25 |
| 2004-03-08 | 985.61 |
| 2004-03-09 | 968.92 |
| 2004-03-10 | 936.57 |
| 2004-03-11 | 936.31 |
| 2004-03-12 | 950.45 |
| 2004-03-15 | 929.22 |
| 2004-03-16 | 939.07 |
| 2004-03-17 | 953.10 |
| 2004-03-18 | 959.08 |
| 2004-03-19 | 963.93 |
| 2004-03-22 | 945.47 |
| 2004-03-23 | 943.63 |
| 2004-03-24 | 928.99 |
| 2004-03-25 | 953.62 |
| 2004-03-26 | 964.55 |
| 2004-03-29 | 973.39 |
| 2004-03-30 | 983.75 |
| 2004-03-31 | 978.94 |
| 2004-04-01 | 979.90 |
| 2004-04-02 | 995.51 |
| 2004-04-05 | 988.03 |
| 2004-04-06 | 999.04 |
| 2004-04-07 | 980.72 |
| 2004-04-08 | 971.89 |
| 2004-04-09 | . |
| 2004-04-12 | 980.35 |
| 2004-04-13 | 947.60 |
| 2004-04-14 | 937.43 |
| 2004-04-15 | 940.72 |
| 2004-04-16 | 958.55 |
| 2004-04-19 | 951.20 |
| 2004-04-20 | 921.83 |
| 2004-04-21 | 902.89 |
| 2004-04-22 | 938.10 |
| 2004-04-23 | 930.36 |
| 2004-04-26 | 923.11 |
| 2004-04-27 | 916.28 |
| 2004-04-28 | 873.60 |
| 2004-04-29 | 862.21 |
| 2004-04-30 | 857.86 |
| 2004-05-03 | 860.75 |
| 2004-05-04 | 880.29 |
| 2004-05-05 | 873.65 |
| 2004-05-06 | 857.21 |
| 2004-05-07 | 821.57 |
| 2004-05-10 | 825.60 |
| 2004-05-11 | 837.06 |
| 2004-05-12 | 840.86 |
| 2004-05-13 | 840.85 |
| 2004-05-14 | 843.87 |
| 2004-05-17 | 830.82 |
| 2004-05-18 | 852.64 |
| 2004-05-19 | 858.35 |
| 2004-05-20 | 851.29 |
| 2004-05-21 | 864.23 |
| 2004-05-24 | 876.49 |
| 2004-05-25 | 898.88 |
| 2004-05-26 | 897.44 |
| 2004-05-27 | 907.54 |
| 2004-05-28 | 903.62 |
| 2004-05-31 | . |
| 2004-06-01 | 903.52 |
| 2004-06-02 | 900.32 |
| 2004-06-03 | 883.38 |
| 2004-06-04 | 892.05 |
| 2004-06-07 | 912.11 |
| 2004-06-08 | 911.40 |
| 2004-06-09 | 887.17 |
| 2004-06-10 | 893.32 |
| 2004-06-11 | . |
| 2004-06-14 | 875.52 |
| 2004-06-15 | 893.50 |
| 2004-06-16 | 898.65 |
| 2004-06-17 | 905.81 |
| 2004-06-18 | 923.88 |
| 2004-06-21 | 922.81 |
| 2004-06-22 | 929.00 |
| 2004-06-23 | 938.39 |
| 2004-06-24 | 945.44 |
| 2004-06-25 | 948.07 |
| 2004-06-28 | 934.67 |
| 2004-06-29 | 940.88 |
| 2004-06-30 | 951.15 |
| 2004-07-01 | 939.57 |
| 2004-07-02 | 936.82 |
| 2004-07-05 | . |
| 2004-07-06 | 933.91 |
| 2004-07-07 | 952.45 |
| 2004-07-08 | 948.78 |
| 2004-07-09 | 951.24 |
| 2004-07-12 | 950.97 |
| 2004-07-13 | 950.50 |
| 2004-07-14 | 958.94 |
| 2004-07-15 | 964.86 |
| 2004-07-16 | 967.76 |
| 2004-07-19 | 960.14 |
| 2004-07-20 | 953.29 |
| 2004-07-21 | 928.94 |
| 2004-07-22 | 929.64 |
| 2004-07-23 | 919.35 |
| 2004-07-26 | 909.59 |
| 2004-07-27 | 926.41 |
| 2004-07-28 | 935.27 |
| 2004-07-29 | 948.13 |
| 2004-07-30 | 952.58 |
| 2004-08-02 | 953.92 |
| 2004-08-03 | 947.43 |
| 2004-08-04 | 940.04 |
| 2004-08-05 | 920.53 |
| 2004-08-06 | 909.61 |
| 2004-08-09 | 911.45 |
| 2004-08-10 | 928.27 |
| 2004-08-11 | 918.93 |
| 2004-08-12 | 905.29 |
| 2004-08-13 | 911.31 |
| 2004-08-16 | 939.89 |
| 2004-08-17 | 944.15 |
| 2004-08-18 | 950.49 |
| 2004-08-19 | 961.77 |
| 2004-08-20 | 969.45 |
| 2004-08-23 | 953.53 |
| 2004-08-24 | 948.74 |
| 2004-08-25 | 958.00 |
| 2004-08-26 | 958.15 |
| 2004-08-27 | 964.58 |
| 2004-08-30 | 953.10 |
| 2004-08-31 | 957.72 |
| 2004-09-01 | 966.36 |
| 2004-09-02 | 976.25 |
| 2004-09-03 | 970.25 |
| 2004-09-06 | . |
| 2004-09-07 | 978.45 |
| 2004-09-08 | 970.75 |
| 2004-09-09 | 980.15 |
| 2004-09-10 | 963.83 |
| 2004-09-13 | 963.35 |
| 2004-09-14 | 966.88 |
| 2004-09-15 | 959.31 |
| 2004-09-16 | 960.07 |
| 2004-09-17 | 957.25 |
| 2004-09-20 | 961.26 |
| 2004-09-21 | 968.27 |
| 2004-09-22 | 964.98 |
| 2004-09-23 | 960.80 |
| 2004-09-24 | 969.69 |
| 2004-09-27 | 970.42 |
| 2004-09-28 | 997.35 |
| 2004-09-29 | 998.54 |
| 2004-09-30 | 1014.01 |
| 2004-10-01 | 1019.85 |
| 2004-10-04 | 1021.18 |
| 2004-10-05 | 1025.04 |
| 2004-10-06 | 1044.10 |
| 2004-10-07 | 1031.25 |
| 2004-10-08 | 1028.57 |
| 2004-10-11 | 1022.59 |
| 2004-10-12 | 1003.75 |
| 2004-10-13 | 970.58 |
| 2004-10-14 | 973.02 |
| 2004-10-15 | 980.60 |
| 2004-10-18 | 972.85 |
| 2004-10-19 | 949.31 |
| 2004-10-20 | 966.17 |
| 2004-10-21 | 979.38 |
| 2004-10-22 | 974.67 |
| 2004-10-25 | 997.16 |
| 2004-10-26 | 1011.90 |
| 2004-10-27 | 1005.13 |
| 2004-10-28 | 984.95 |
| 2004-10-29 | 1001.04 |
| 2004-11-01 | 1000.28 |
| 2004-11-02 | 991.34 |
| 2004-11-03 | 1010.27 |
| 2004-11-04 | 1035.48 |
| 2004-11-05 | 1044.70 |
| 2004-11-08 | 1045.01 |
| 2004-11-09 | 1054.25 |
| 2004-11-10 | 1047.29 |
| 2004-11-11 | 1056.07 |
| 2004-11-12 | 1078.85 |
| 2004-11-15 | 1069.41 |
| 2004-11-16 | 1070.91 |
| 2004-11-17 | 1083.21 |
| 2004-11-18 | 1074.36 |
| 2004-11-19 | 1078.76 |
| 2004-11-22 | 1094.40 |
| 2004-11-23 | 1084.35 |
| 2004-11-24 | 1093.36 |
| 2004-11-25 | . |
| 2004-11-26 | 1121.71 |
| 2004-11-29 | 1117.63 |
| 2004-11-30 | 1101.19 |
| 2004-12-01 | 1103.68 |
| 2004-12-02 | 1075.70 |
| 2004-12-03 | 1075.48 |
| 2004-12-06 | 1064.54 |
| 2004-12-07 | 1040.76 |
| 2004-12-08 | 1035.44 |
| 2004-12-09 | 1045.70 |
| 2004-12-10 | 1044.36 |
| 2004-12-13 | 1062.25 |
| 2004-12-14 | 1054.25 |
| 2004-12-15 | 1063.69 |
| 2004-12-16 | 1058.96 |
| 2004-12-17 | 1060.84 |
| 2004-12-20 | 1063.80 |
| 2004-12-21 | 1077.32 |
| 2004-12-22 | 1070.94 |
| 2004-12-23 | 1072.70 |
| 2004-12-24 | . |
| 2004-12-27 | 1073.77 |
| 2004-12-28 | 1080.36 |
| 2004-12-29 | 1080.88 |
| 2004-12-30 | 1074.00 |
| 2004-12-31 | 1078.27 |
| 2005-01-03 | 1057.96 |
| 2005-01-04 | 1032.60 |
| 2005-01-05 | 1025.45 |
| 2005-01-06 | 1021.91 |
| 2005-01-07 | 1027.56 |
| 2005-01-10 | 1032.81 |
| 2005-01-11 | 1024.75 |
| 2005-01-12 | 1031.34 |
| 2005-01-13 | 1033.82 |
| 2005-01-14 | 1041.01 |
| 2005-01-17 | . |
| 2005-01-18 | 1042.14 |
| 2005-01-19 | 1032.84 |
| 2005-01-20 | 1022.15 |
| 2005-01-21 | 1024.56 |
| 2005-01-24 | 1020.39 |
| 2005-01-25 | 1017.50 |
| 2005-01-26 | 1023.11 |
| 2005-01-27 | 1027.77 |
#2005-01-28|1020.60
#2005-01-31|1027.89
#2005-02-01|1032.98
#2005-02-02|1042.10
#2005-02-03|1035.32
#2005-02-04|1041.01
#2005-02-07|1034.31
#2005-02-08|1032.69
#2005-02-09|1018.92
#2005-02-10|1036.29
#2005-02-11|1050.63
#2005-02-14|1051.42
#2005-02-15|1047.37
#2005-02-16|1070.53
#2005-02-17|1077.61
#2005-02-18|1086.58
#2005-02-21| .
#2005-02-22|1083.48
#2005-02-23|1094.25
#2005-02-24|1113.38
#2005-02-25|1128.72
#2005-02-28|1126.46
#2005-03-01|1109.36
#2005-03-02|1112.68
#2005-03-03|1110.63
#2005-03-04|1146.00
#2005-03-07|1133.61
#2005-03-08|1135.92
#2005-03-09|1125.15
#2005-03-10|1108.29
#2005-03-11|1127.25
#2005-03-14|1123.94
#2005-03-15|1128.32
#2005-03-16|1114.77
#2005-03-17|1129.03
#2005-03-18|1130.86
#2005-03-21|1121.44
#2005-03-22|1107.73
#2005-03-23|1082.03
#2005-03-24|1081.86
#2005-03-25| .
#2005-03-28|1066.89
#2005-03-29|1040.07
#2005-03-30|1057.04
#2005-03-31|1076.99
#2005-04-01|1080.92
#2005-04-04|1072.85
#2005-04-05|1072.33
#2005-04-06|1079.67
#2005-04-07|1091.42
#2005-04-08|1079.26
#2005-04-11|1073.58
#2005-04-12|1070.26
#2005-04-13|1036.96
#2005-04-14|1002.42
#2005-04-15| 981.08
#2005-04-18|1000.03
#2005-04-19|1018.42
#2005-04-20|1002.84
#2005-04-21|1012.10
#2005-04-22|1005.94
#2005-04-25|1013.14
#2005-04-26| 998.54
#2005-04-27| 982.61
#2005-04-28| 967.47
#2005-04-29| 991.91
#2005-05-02| 995.13
#2005-05-03| 999.08
#2005-05-04|1014.43
#2005-05-05|1010.29
#2005-05-06|1015.96
#2005-05-09|1019.26
#2005-05-10| 995.92
#2005-05-11| 993.55
#2005-05-12| 955.08
#2005-05-13| 927.75
#2005-05-16| 929.25
#2005-05-17| 947.65
#2005-05-18| 968.18
#2005-05-19| 964.67
#2005-05-20| 954.63
#2005-05-23| 965.64
#2005-05-24| 969.17
#2005-05-25| 960.51
#2005-05-26| 969.35
#2005-05-27| 981.77
#2005-05-30| .
#2005-05-31| 979.04
#2005-06-01| 999.13
#2005-06-02| 995.64
#2005-06-03| 999.97
#2005-06-06| 995.96
#2005-06-07| 989.61
#2005-06-08| 986.36
#2005-06-09| 980.69
#2005-06-10| 996.31
#2005-06-13|1008.99
#2005-06-14|1006.17
#2005-06-15|1023.06
#2005-06-16|1044.27
#2005-06-17|1050.20
#2005-06-20|1038.09
#2005-06-21|1028.85
#2005-06-22|1025.93
#2005-06-23|1009.07
#2005-06-24| 997.00
#2005-06-27| 991.73
#2005-06-28|1000.24
#2005-06-29|1006.49
#2005-06-30| 990.68
#2005-07-01| 993.40
#2005-07-04| .
#2005-07-05| 998.49
#2005-07-06|1002.98
#2005-07-07|1005.13
#2005-07-08|1018.11
#2005-07-11|1035.07
#2005-07-12|1034.24
#2005-07-13|1031.43
#2005-07-14|1019.07
#2005-07-15|1015.19
#2005-07-18|1017.78
#2005-07-19|1045.87
#2005-07-20|1061.17
#2005-07-21|1071.29
#2005-07-22|1081.79
#2005-07-25|1069.40
#2005-07-26|1065.78
#2005-07-27|1066.37
#2005-07-28|1076.71
#2005-07-29|1070.59
#2005-08-01|1076.36
#2005-08-02|1095.84
#2005-08-03|1102.35
#2005-08-04|1093.40
#2005-08-05|1079.84
#2005-08-08|1087.35
#2005-08-09|1091.85
#2005-08-10|1110.07
#2005-08-11|1131.17
#2005-08-12|1128.12
#2005-08-15|1120.23
#2005-08-16|1102.20
#2005-08-17|1084.19
#2005-08-18|1072.97
#2005-08-19|1078.86
#2005-08-22|1086.86
#2005-08-23|1071.09
#2005-08-24|1054.76
#2005-08-25|1065.13
#2005-08-26|1059.70
#2005-08-29|1073.66
#2005-08-30|1072.82
#2005-08-31|1090.86
#2005-09-01|1114.88
#2005-09-02|1108.44
#2005-09-05| .
#2005-09-06|1111.27
#2005-09-07|1109.98
#2005-09-08|1113.69
#2005-09-09|1138.99
#2005-09-12|1140.54
#2005-09-13|1125.13
#2005-09-14|1140.16
#2005-09-15|1143.38
#2005-09-16|1164.76
#2005-09-19|1165.65
#2005-09-20|1147.52
#2005-09-21|1158.82
#2005-09-22|1151.52
#2005-09-23|1146.85
#2005-09-26|1156.34
#2005-09-27|1145.87
#2005-09-28|1158.12
#2005-09-29|1172.06
#2005-09-30|1167.23
#2005-10-03|1164.03
#2005-10-04|1147.59
#2005-10-05|1107.46
#2005-10-06|1093.92
#2005-10-07|1116.83
#2005-10-10|1108.44
#2005-10-11|1116.10
#2005-10-12|1093.26
#2005-10-13|1074.40
#2005-10-14|1080.84
#2005-10-17|1105.98
#2005-10-18|1077.41
#2005-10-19|1082.18
#2005-10-20|1054.12
#2005-10-21|1076.44
#2005-10-24|1105.58
#2005-10-25|1110.44
#2005-10-26|1105.29
#2005-10-27|1086.97
#2005-10-28|1096.87
#2005-10-31|1093.97
#2005-11-01|1096.64
#2005-11-02|1119.12
#2005-11-03|1121.32
#2005-11-04|1115.06
#2005-11-07|1115.79
#2005-11-08|1109.79
#2005-11-09|1113.49
#2005-11-10|1105.56
#2005-11-11|1126.96
#2005-11-14|1112.81
#2005-11-15|1108.06
#2005-11-16|1132.25
#2005-11-17|1147.86
#2005-11-18|1142.16
#2005-11-21|1169.59
#2005-11-22|1173.82
#2005-11-23|1171.89
#2005-11-24| .
#2005-11-25|1186.27
#2005-11-28|1177.11
#2005-11-29|1192.65
#2005-11-30|1187.00
#2005-12-01|1219.79
#2005-12-02|1212.17
#2005-12-05|1219.48
#2005-12-06|1236.55
#2005-12-07|1241.25
#2005-12-08|1246.77
#2005-12-09|1234.52
#2005-12-12|1238.37
#2005-12-13|1246.54
#2005-12-14|1227.81
#2005-12-15|1230.70
#2005-12-16|1233.07
#2005-12-19|1229.62
#2005-12-20|1220.99
#2005-12-21|1244.13
#2005-12-22|1259.29
#2005-12-23|1261.30
#2005-12-26| .
#2005-12-27|1247.67
#2005-12-28|1271.52
#2005-12-29|1276.79
#2005-12-30|1263.57
#2006-01-02| .
#2006-01-03|1308.68
#2006-01-04|1337.01
#2006-01-05|1318.60
#2006-01-06|1337.86
#2006-01-09|1340.14
#2006-01-10|1334.17
#2006-01-11|1328.98
#2006-01-12|1323.36
#2006-01-13|1334.74
#2006-01-16| .
#2006-01-17|1340.54
#2006-01-18|1310.49
#2006-01-19|1339.80
#2006-01-20|1321.42
#2006-01-23|1340.87
#2006-01-24|1358.93
#2006-01-25|1368.87
#2006-01-26|1388.65
#2006-01-27|1418.73
#2006-01-30|1429.91
#2006-01-31|1445.67
#2006-02-01|1435.71
#2006-02-02|1412.91
#2006-02-03|1404.07
#2006-02-06|1443.51
#2006-02-07|1371.20
#2006-02-08|1361.66
#2006-02-09|1359.43
#2006-02-10|1331.96
#2006-02-13|1303.02
#2006-02-14|1334.66
#2006-02-15|1321.69
#2006-02-16|1340.44
#2006-02-17|1350.30
#2006-02-20| .
#2006-02-21|1369.09
#2006-02-22|1371.63
#2006-02-23|1354.42
#2006-02-24|1371.41
#2006-02-27|1340.59
#2006-02-28|1329.07
#2006-03-01|1348.66
#2006-03-02|1370.61
#2006-03-03|1374.88
#2006-03-06|1348.58
#2006-03-07|1316.36
#2006-03-08|1302.71
#2006-03-09|1294.11
#2006-03-10|1321.47
#2006-03-13|1324.27
#2006-03-14|1350.98
#2006-03-15|1369.42
#2006-03-16|1366.53
#2006-03-17|1371.51
#2006-03-20|1359.05
#2006-03-21|1334.74
#2006-03-22|1345.61
#2006-03-23|1364.04
#2006-03-24|1382.10
#2006-03-27|1400.04
#2006-03-28|1386.32
#2006-03-29|1413.24
#2006-03-30|1438.39
#2006-03-31|1422.51
#2006-04-03|1444.94
#2006-04-04|1453.67
#2006-04-05|1487.20
#2006-04-06|1507.98
#2006-04-07|1483.84
#2006-04-10|1489.80
#2006-04-11|1472.16
#2006-04-12|1482.75
#2006-04-13|1487.00
#2006-04-14| .
#2006-04-17|1526.64
#2006-04-18|1580.72
#2006-04-19|1612.47
#2006-04-20|1559.44
#2006-04-21|1593.10
#2006-04-24|1596.91
#2006-04-25|1590.56
#2006-04-26|1593.81
#2006-04-27|1536.63
#2006-04-28|1575.51
#2006-05-01|1608.60
#2006-05-02|1627.20
#2006-05-03|1614.98
#2006-05-04|1644.35
#2006-05-05|1666.50
#2006-05-08|1668.03
#2006-05-09|1704.89
#2006-05-10|1714.95
#2006-05-11|1688.25
#2006-05-12|1628.51
#2006-05-15|1557.48
#2006-05-16|1550.31
#2006-05-17|1493.98
#2006-05-18|1460.92
#2006-05-19|1453.88
#2006-05-22|1427.60
#2006-05-23|1447.26
#2006-05-24|1417.81
#2006-05-25|1481.10
#2006-05-26|1507.98
#2006-05-29| .
#2006-05-30|1471.40
#2006-05-31|1490.13
#2006-06-01|1504.08
#2006-06-02|1520.65
#2006-06-05|1459.58
#2006-06-06|1429.49
#2006-06-07|1383.52
#2006-06-08|1372.10
#2006-06-09|1363.98
#2006-06-12|1319.05
#2006-06-13|1275.46
#2006-06-14|1304.07
#2006-06-15|1373.61
#2006-06-16|1366.48
#2006-06-19|1318.75
#2006-06-20|1325.72
#2006-06-21|1371.53
#2006-06-22|1363.54
#2006-06-23|1384.39
#2006-06-26|1392.40
#2006-06-27|1369.55
#2006-06-28|1377.74
#2006-06-29|1451.18
#2006-06-30|1470.54
#2006-07-03|1491.34
#2006-07-04| .
#2006-07-05|1478.05
#2006-07-06|1490.85
#2006-07-07|1477.67
#2006-07-10|1475.42
#2006-07-11|1477.37
#2006-07-12|1467.86
#2006-07-13|1415.38
#2006-07-14|1425.94
#2006-07-17|1381.71
#2006-07-18|1382.32
#2006-07-19|1431.58
#2006-07-20|1366.90
#2006-07-21|1328.46
#2006-07-24|1349.10
#2006-07-25|1388.40
#2006-07-26|1391.47
#2006-07-27|1372.10
#2006-07-28|1403.49
#2006-07-31|1432.73
#2006-08-01|1429.76
#2006-08-02|1457.62
#2006-08-03|1447.42
#2006-08-04|1432.29
#2006-08-07|1442.44
#2006-08-08|1425.28
#2006-08-09|1431.37
#2006-08-10|1422.62
#2006-08-11|1402.49
#2006-08-14|1380.94
#2006-08-15|1405.11
#2006-08-16|1437.70
#2006-08-17|1416.98
#2006-08-18|1422.30
#2006-08-21|1450.15
#2006-08-22|1456.74
#2006-08-23|1446.69
#2006-08-24|1423.41
#2006-08-25|1433.35
#2006-08-28|1420.77
#2006-08-29|1418.72
#2006-08-30|1413.63
#2006-08-31|1422.25
#2006-09-01|1441.85
#2006-09-04| .
#2006-09-05|1471.91
#2006-09-06|1448.71
#2006-09-07|1423.32
#2006-09-08|1400.69
#2006-09-11|1319.57
#2006-09-12|1320.46
#2006-09-13|1346.41
#2006-09-14|1310.02
#2006-09-15|1310.86
#2006-09-18|1339.60
#2006-09-19|1307.77
#2006-09-20|1291.24
#2006-09-21|1296.35
#2006-09-22|1287.94
#2006-09-25|1277.37
#2006-09-26|1317.36
#2006-09-27|1333.32
#2006-09-28|1332.11
#2006-09-29|1326.75
#2006-10-02|1325.35
#2006-10-03|1266.50
#2006-10-04|1269.67
#2006-10-05|1314.13
#2006-10-06|1314.43
#2006-10-09|1324.14
#2006-10-10|1341.85
#2006-10-11|1326.68
#2006-10-12|1357.91
#2006-10-13|1386.71
#2006-10-16|1409.35
#2006-10-17|1401.58
#2006-10-18|1387.64
#2006-10-19|1416.89
#2006-10-20|1403.29
#2006-10-23|1405.51
#2006-10-24|1425.54
#2006-10-25|1444.48
#2006-10-26|1445.11
#2006-10-27|1445.40
#2006-10-30|1439.84
#2006-10-31|1452.34
#2006-11-01|1427.15
#2006-11-02|1431.96
#2006-11-03|1445.31
#2006-11-06|1453.98
#2006-11-07|1451.83
#2006-11-08|1443.09
#2006-11-09|1473.62
#2006-11-10|1440.32
#2006-11-13|1437.27
#2006-11-14|1422.92
#2006-11-15|1425.43
#2006-11-16|1393.88
#2006-11-17|1403.41
#2006-11-20|1433.88
#2006-11-21|1466.43
#2006-11-22|1483.86
#2006-11-23| .
#2006-11-24|1506.40
#2006-11-27|1493.57
#2006-11-28|1495.10
#2006-11-29|1526.99
#2006-11-30|1554.57
#2006-12-01|1547.65
#2006-12-04|1574.15
#2006-12-05|1575.60
#2006-12-06|1565.85
#2006-12-07|1575.52
#2006-12-08|1570.66
#2006-12-11|1567.07
#2006-12-12|1538.24
#2006-12-13|1547.09
#2006-12-14|1555.37
#2006-12-15|1544.53
#2006-12-18|1517.92
#2006-12-19|1534.98
#2006-12-20|1511.89
#2006-12-21|1479.64
#2006-12-22|1473.36
#2006-12-25| .
#2006-12-26|1477.79
#2006-12-27|1509.73
#2006-12-28|1511.29
#2006-12-29|1504.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1456.65
#2007-01-04|1432.69
#2007-01-05|1423.05
#2007-01-08|1433.49
#2007-01-09|1425.13
#2007-01-10|1439.11
#2007-01-11|1453.21
#2007-01-12|1476.34
#2007-01-15| .
#2007-01-16|1460.84
#2007-01-17|1461.90
#2007-01-18|1443.94
#2007-01-19|1477.03
#2007-01-22|1465.06
#2007-01-23|1507.28
#2007-01-24|1523.74
#2007-01-25|1521.20
#2007-01-26|1525.87
#2007-01-29|1513.38
#2007-01-30|1533.90
#2007-01-31|1550.11
#2007-02-01|1570.27
#2007-02-02|1553.90
#2007-02-05|1554.52
#2007-02-06|1565.90
#2007-02-07|1555.80
#2007-02-08|1566.88
#2007-02-09|1551.36
#2007-02-12|1548.05
#2007-02-13|1593.40
#2007-02-14|1599.81
#2007-02-15|1611.72
#2007-02-16|1610.44
#2007-02-19| .
#2007-02-20|1603.09
#2007-02-21|1638.21
#2007-02-22|1640.87
#2007-02-23|1642.20
#2007-02-26|1652.31
#2007-02-27|1563.29
#2007-02-28|1575.81
#2007-03-01|1557.82
#2007-03-02|1522.36
#2007-03-05|1488.57
#2007-03-06|1527.41
#2007-03-07|1527.31
#2007-03-08|1538.30
#2007-03-09|1540.62
#2007-03-12|1548.94
#2007-03-13|1501.94
#2007-03-14|1516.86
#2007-03-15|1540.13
#2007-03-16|1532.66
#2007-03-19|1556.81
#2007-03-20|1558.83
#2007-03-21|1588.53
#2007-03-22|1587.09
#2007-03-23|1598.10
#2007-03-26|1612.50
#2007-03-27|1597.22
#2007-03-28|1587.01
#2007-03-29|1593.24
#2007-03-30|1591.20
#2007-04-02|1605.92
#2007-04-03|1631.74
#2007-04-04|1653.45
#2007-04-05|1659.31
#2007-04-06| .
#2007-04-09|1674.78
#2007-04-10|1673.66
#2007-04-11|1659.70
#2007-04-12|1667.77
#2007-04-13|1693.34
#2007-04-16|1721.48
#2007-04-17|1708.77
#2007-04-18|1692.84
#2007-04-19|1669.57
#2007-04-20|1688.16
#2007-04-23|1693.74
#2007-04-24|1676.43
#2007-04-25|1701.25
#2007-04-26|1684.38
#2007-04-27|1688.52
#2007-04-30|1662.03
#2007-05-01|1649.48
#2007-05-02|1682.84
#2007-05-03|1706.03
#2007-05-04|1720.86
#2007-05-07|1748.55
#2007-05-08|1750.74
#2007-05-09|1769.16
#2007-05-10|1731.09
#2007-05-11|1757.13
#2007-05-14|1734.54
#2007-05-15|1741.39
#2007-05-16|1726.12
#2007-05-17|1722.02
#2007-05-18|1743.87
#2007-05-21|1749.74
#2007-05-22|1731.37
#2007-05-23|1746.84
#2007-05-24|1708.45
#2007-05-25|1740.70
#2007-05-28| .
#2007-05-29|1739.15
#2007-05-30|1762.89
#2007-05-31|1788.25
#2007-06-01|1815.11
#2007-06-04|1817.47
#2007-06-05|1807.05
#2007-06-06|1779.94
#2007-06-07|1732.10
#2007-06-08|1757.19
#2007-06-11|1746.87
#2007-06-12|1720.34
#2007-06-13|1753.69
#2007-06-14|1780.29
#2007-06-15|1806.48
#2007-06-18|1792.96
#2007-06-19|1801.89
#2007-06-20|1764.84
#2007-06-21|1781.90
#2007-06-22|1768.22
#2007-06-25|1733.97
#2007-06-26|1684.83
#2007-06-27|1703.80
#2007-06-28|1711.11
#2007-06-29|1729.74
#2007-07-02|1756.07
#2007-07-03|1762.08
#2007-07-04| .
#2007-07-05|1782.98
#2007-07-06|1820.25
#2007-07-09|1838.61
#2007-07-10|1818.15
#2007-07-11|1830.56
#2007-07-12|1888.30
#2007-07-13|1907.46
#2007-07-16|1875.63
#2007-07-17|1866.65
#2007-07-18|1898.36
#2007-07-19|1908.70
#2007-07-20|1891.34
#2007-07-23|1878.13
#2007-07-24|1825.38
#2007-07-25|1803.29
#2007-07-26|1722.72
#2007-07-27|1697.19
#2007-07-30|1736.33
#2007-07-31|1723.95
#2007-08-01|1694.40
#2007-08-02|1698.46
#2007-08-03|1653.31
#2007-08-06|1653.88
#2007-08-07|1663.39
#2007-08-08|1711.51
#2007-08-09|1649.26
#2007-08-10|1652.01
#2007-08-13|1652.24
#2007-08-14|1598.11
#2007-08-15|1529.85
#2007-08-16|1472.29
#2007-08-17|1521.92
#2007-08-20|1544.93
#2007-08-21|1564.17
#2007-08-22|1626.49
#2007-08-23|1616.41
#2007-08-24|1654.07
#2007-08-27|1636.88
#2007-08-28|1577.78
#2007-08-29|1624.14
#2007-08-30|1617.07
#2007-08-31|1657.49
#2007-09-03| .
#2007-09-04|1685.03
#2007-09-05|1669.94
#2007-09-06|1725.89
#2007-09-07|1697.83
#2007-09-10|1673.85
#2007-09-11|1712.46
#2007-09-12|1712.75
#2007-09-13|1744.57
#2007-09-14|1760.31
#2007-09-17|1752.63
#2007-09-18|1824.33
#2007-09-19|1841.41
#2007-09-20|1875.50
#2007-09-21|1883.03
#2007-09-24|1877.82
#2007-09-25|1863.09
#2007-09-26|1860.79
#2007-09-27|1890.80
#2007-09-28|1892.03
#2007-10-01|1927.84
#2007-10-02|1896.37
#2007-10-03|1867.83
#2007-10-04|1870.76
#2007-10-05|1920.08
#2007-10-08|1909.22
#2007-10-09|1956.54
#2007-10-10|1970.08
#2007-10-11|1961.52
#2007-10-12|1972.75
#2007-10-15|1975.48
#2007-10-16|1934.74
#2007-10-17|1928.26
#2007-10-18|1969.83
#2007-10-19|1926.99
#2007-10-22|1897.31
#2007-10-23|1947.06
#2007-10-24|1957.15
#2007-10-25|1979.47
#2007-10-26|2038.61
#2007-10-29|2079.51
#2007-10-30|2015.98
#2007-10-31|2067.43
#2007-11-01|1976.14
#2007-11-02|2015.75
#2007-11-05|1993.50
#2007-11-06|2052.94
#2007-11-07|1995.95
#2007-11-08|1995.60
#2007-11-09|1958.90
#2007-11-12|1823.36
#2007-11-13|1866.11
#2007-11-14|1897.05
#2007-11-15|1818.88
#2007-11-16|1831.63
#2007-11-19|1752.04
#2007-11-20|1803.76
#2007-11-21|1770.56
#2007-11-22| .
#2007-11-23|1821.74
#2007-11-26|1779.34
#2007-11-27|1777.90
#2007-11-28|1842.95
#2007-11-29|1853.73
#2007-11-30|1853.86
#2007-12-03|1836.71
#2007-12-04|1819.46
#2007-12-05|1837.14
#2007-12-06|1884.21
#2007-12-07|1909.46
#2007-12-10|1930.42
#2007-12-11|1851.96
#2007-12-12|1892.92
#2007-12-13|1851.46
#2007-12-14|1821.65
#2007-12-17|1753.37
#2007-12-18|1770.21
#2007-12-19|1778.42
#2007-12-20|1798.42
#2007-12-21|1866.66
#2007-12-24|1880.94
#2007-12-25| .
#2007-12-26|1902.07
#2007-12-27|1886.10
#2007-12-28|1922.33
#2007-12-31|1900.94
#2008-01-01| .
#2008-01-02|1934.72
#2008-01-03|1958.16
#2008-01-04|1893.86
#2008-01-07|1847.11
#2008-01-08|1857.05
#2008-01-09|1854.59
#2008-01-10|1881.83
#2008-01-11|1874.13
#2008-01-14|1925.40
#2008-01-15|1856.49
#2008-01-16|1782.05
#2008-01-17|1707.98
#2008-01-18|1722.73
#2008-01-21| .
#2008-01-22|1739.32
#2008-01-23|1708.80
#2008-01-24|1802.70
#2008-01-25|1828.83
#2008-01-28|1863.93
#2008-01-29|1864.87
#2008-01-30|1872.14
#2008-01-31|1862.05
#2008-02-01|1896.85
#2008-02-04|1869.99
#2008-02-05|1794.32
#2008-02-06|1789.52
#2008-02-07|1806.47
#2008-02-08|1863.77
#2008-02-11|1893.02
#2008-02-12|1850.82
#2008-02-13|1895.23
#2008-02-14|1880.29
#2008-02-15|1877.33
#2008-02-18| .
#2008-02-19|1947.50
#2008-02-20|1973.89
#2008-02-21|1962.07
#2008-02-22|1967.88
#2008-02-25|2015.65
#2008-02-26|2034.84
#2008-02-27|2060.77
#2008-02-28|2104.77
#2008-02-29|2019.64
#2008-03-03|2054.95
#2008-03-04|2005.60
#2008-03-05|2070.36
#2008-03-06|2050.77
#2008-03-07|1990.72
#2008-03-10|1902.50
#2008-03-11|2004.62
#2008-03-12|2006.34
#2008-03-13|2072.90
#2008-03-14|2059.92
#2008-03-17|1988.26
#2008-03-18|1990.09
#2008-03-19|1844.78
#2008-03-20|1802.22
#2008-03-21| .
#2008-03-24|1825.07
#2008-03-25|1893.83
#2008-03-26|1927.66
#2008-03-27|1904.34
#2008-03-28|1896.30
#2008-03-31|1873.68
#2008-04-01|1867.17
#2008-04-02|1917.78
#2008-04-03|1950.17
#2008-04-04|2005.65
#2008-04-07|1999.87
#2008-04-08|2006.84
#2008-04-09|2002.99
#2008-04-10|2018.06
#2008-04-11|1968.33
#2008-04-14|1964.02
#2008-04-15|1993.07
#2008-04-16|2095.42
#2008-04-17|2070.60
#2008-04-18|2061.62
#2008-04-21|2066.01
#2008-04-22|2045.90
#2008-04-23|1997.18
#2008-04-24|1940.79
#2008-04-25|1989.63
#2008-04-28|1968.69
#2008-04-29|1897.15
#2008-04-30|1930.84
#2008-05-01|1894.80
#2008-05-02|1938.42
#2008-05-05|2001.40
#2008-05-06|2038.31
#2008-05-07|2020.52
#2008-05-08|2092.10
#2008-05-09|2057.85
#2008-05-12|2068.03
#2008-05-13|2093.98
#2008-05-14|2062.65
#2008-05-15|2133.09
#2008-05-16|2190.52
#2008-05-19|2193.24
#2008-05-20|2219.09
#2008-05-21|2167.93
#2008-05-22|2147.39
#2008-05-23|2121.76
#2008-05-26| .
#2008-05-27|2087.91
#2008-05-28|2143.52
#2008-05-29|2083.14
#2008-05-30|2119.14
#2008-06-02|2133.84
#2008-06-03|2108.41
#2008-06-04|2063.37
#2008-06-05|2134.42
#2008-06-06|2138.51
#2008-06-09|2167.48
#2008-06-10|2094.91
#2008-06-11|2081.38
#2008-06-12|2036.48
#2008-06-13|2090.56
#2008-06-16|2113.20
#2008-06-17|2116.83
#2008-06-18|2143.14
#2008-06-19|2136.01
#2008-06-20|2102.56
#2008-06-23|2148.94
#2008-06-24|2125.45
#2008-06-25|2121.47
#2008-06-26|2135.19
#2008-06-27|2184.31
#2008-06-30|2209.40
#2008-07-01|2177.77
#2008-07-02|2027.26
#2008-07-03|2021.65
#2008-07-04| .
#2008-07-07|2011.36
#2008-07-08|1968.68
#2008-07-09|1978.87
#2008-07-10|2038.48
#2008-07-11|2084.17
#2008-07-14|2116.05
#2008-07-15|2054.53
#2008-07-16|2022.14
#2008-07-17|1944.96
#2008-07-18|1934.48
#2008-07-21|1997.10
#2008-07-22|1933.38
#2008-07-23|1853.29
#2008-07-24|1808.63
#2008-07-25|1844.32
#2008-07-28|1854.72
#2008-07-29|1867.54
#2008-07-30|1933.05
#2008-07-31|1880.21
#2008-08-01|1818.98
#2008-08-04|1744.95
#2008-08-05|1680.75
#2008-08-06|1726.40
#2008-08-07|1704.09
#2008-08-08|1652.16
#2008-08-11|1590.72
#2008-08-12|1606.22
#2008-08-13|1689.46
#2008-08-14|1654.08
#2008-08-15|1607.46
#2008-08-18|1614.57
#2008-08-19|1644.34
#2008-08-20|1694.62
#2008-08-21|1761.96
#2008-08-22|1721.38
#2008-08-25|1680.47
#2008-08-26|1692.12
#2008-08-27|1730.34
#2008-08-28|1740.40
#2008-08-29|1722.31
#2008-09-01| .
#2008-09-02|1600.97
#2008-09-03|1559.01
#2008-09-04|1491.75
#2008-09-05|1501.96
#2008-09-08|1438.32
#2008-09-09|1312.68
#2008-09-10|1376.87
#2008-09-11|1377.95
#2008-09-12|1483.35
#2008-09-15|1362.41
#2008-09-16|1388.12
#2008-09-17|1387.70
#2008-09-18|1391.55
#2008-09-19|1530.24
#2008-09-22|1552.87
#2008-09-23|1498.68
#2008-09-24|1489.32
#2008-09-25|1461.90
#2008-09-26|1411.02
#2008-09-29|1288.06
#2008-09-30|1310.88
#2008-10-01|1277.82
#2008-10-02|1097.38
#2008-10-03|1110.09
#2008-10-06|1043.19
#2008-10-07| 991.08
#2008-10-08|1075.55
#2008-10-09| 993.88
#2008-10-10| 883.81
#2008-10-13| 986.34
#2008-10-14| 977.82
#2008-10-15| 841.89
#2008-10-16| 827.03
#2008-10-17| 833.01
#2008-10-20| 931.99
#2008-10-21| 858.66
#2008-10-22| 729.96
#2008-10-23| 698.41
#2008-10-24| 709.32
#2008-10-27| 632.39
#2008-10-28| 716.08
#2008-10-29| 786.72
#2008-10-30| 827.61
#2008-10-31| 806.82
#2008-11-03| 805.08
#2008-11-04| 894.66
#2008-11-05| 851.41
#2008-11-06| 765.67
#2008-11-07| 792.49
#2008-11-10| 819.19
#2008-11-11| 763.85
#2008-11-12| 679.32
#2008-11-13| 771.28
#2008-11-14| 720.03
#2008-11-17| 684.58
#2008-11-18| 672.81
#2008-11-19| 622.88
#2008-11-20| 574.35
#2008-11-21| 693.54
#2008-11-24| 756.16
#2008-11-25| 764.59
#2008-11-26| 822.48
#2008-11-27| .
#2008-11-28| 839.05
#2008-12-01| 718.43
#2008-12-02| 760.49
#2008-12-03| 724.50
#2008-12-04| 696.06
#2008-12-05| 688.99
#2008-12-08| 779.43
#2008-12-09| 785.10
#2008-12-10| 868.05
#2008-12-11| 852.75
#2008-12-12| 871.13
#2008-12-15| 886.97
#2008-12-16| 943.51
#2008-12-17| 973.93
#2008-12-18| 891.66
#2008-12-19| 895.47
#2008-12-22| 851.83
#2008-12-23| 875.15
#2008-12-24| 868.46
#2008-12-25| .
#2008-12-26| 883.82
#2008-12-29| 933.03
#2008-12-30| 935.77
#2008-12-31| 949.53
#2009-01-01| .
#2009-01-02| 989.47
#2009-01-05| 976.54
#2009-01-06|1004.64
#2009-01-07| 923.95
#2009-01-08| 964.28
#2009-01-09| 937.65
#2009-01-12| 874.27
#2009-01-13| 888.39
#2009-01-14| 835.06
#2009-01-15| 861.42
#2009-01-16| 891.63
#2009-01-19| .
#2009-01-20| 871.79
#2009-01-21| 895.33
#2009-01-22| 875.27
#2009-01-23| 929.07
#2009-01-26| 924.67
#2009-01-27| 927.07
#2009-01-28| 939.65
#2009-01-29| 944.58
#2009-01-30| 907.51
#2009-02-02| 887.63
#2009-02-03| 896.87
#2009-02-04| 925.16
#2009-02-05| 954.63
#2009-02-06| 977.16
#2009-02-09| 967.81
#2009-02-10| 938.59
#2009-02-11| 959.60
#2009-02-12| 974.15
#2009-02-13| 964.07
#2009-02-16| .
#2009-02-17| 931.44
#2009-02-18| 930.73
#2009-02-19| 903.19
#2009-02-20| 915.24
#2009-02-23| 872.64
#2009-02-24| 851.30
#2009-02-25| 838.34
#2009-02-26| 854.06
#2009-02-27| 841.56
#2009-03-02| 763.13
#2009-03-03| 786.35
#2009-03-04| 806.63
#2009-03-05| 818.00
#2009-03-06| 813.42
#2009-03-09| 791.47
#2009-03-10| 794.64
#2009-03-11| 823.16
#2009-03-12| 837.36
#2009-03-13| 851.45
#2009-03-16| 849.58
#2009-03-17| 834.71
#2009-03-18| 889.28
#2009-03-19| 957.76
#2009-03-20| 944.25
#2009-03-23| 976.47
#2009-03-24| 972.54
#2009-03-25| 984.53
#2009-03-26|1003.19
#2009-03-27| 972.79
#2009-03-30| 938.99
#2009-03-31| 944.39
#2009-04-01| 980.12
#2009-04-02| 973.63
#2009-04-03| 949.37
#2009-04-06| 919.14
#2009-04-07| 905.11
#2009-04-08| 910.68
#2009-04-09| 932.11
#2009-04-10| .
#2009-04-13| 950.77
#2009-04-14| 944.01
#2009-04-15| 949.04
#2009-04-16| 920.56
#2009-04-17| 905.09
#2009-04-20| 892.86
#2009-04-21| 896.44
#2009-04-22| 905.63
#2009-04-23| 918.97
#2009-04-24| 966.36
#2009-04-27| 941.86
#2009-04-28| 912.82
#2009-04-29| 943.69
#2009-04-30| 949.10
#2009-05-01| 969.65
#2009-05-04|1042.03
#2009-05-05|1040.04
#2009-05-06|1076.07
#2009-05-07|1058.19
#2009-05-08|1091.49
#2009-05-11|1071.45
#2009-05-12|1091.03
#2009-05-13|1038.78
#2009-05-14|1042.12
#2009-05-15|1031.87
#2009-05-18|1058.57
#2009-05-19|1088.88
#2009-05-20|1130.61
#2009-05-21|1113.62
#2009-05-22|1131.52
#2009-05-25| .
#2009-05-26|1141.63
#2009-05-27|1131.78
#2009-05-28|1170.70
#2009-05-29|1201.32
#2009-06-01|1225.29
#2009-06-02|1241.84
#2009-06-03|1175.22
#2009-06-04|1214.49
#2009-06-05|1193.85
#2009-06-08|1181.74
#2009-06-09|1198.80
#2009-06-10|1199.96
#2009-06-11|1219.31
#2009-06-12|1179.87
#2009-06-15|1126.78
#2009-06-16|1121.90
#2009-06-17|1095.31
#2009-06-18|1097.57
#2009-06-19|1119.70
#2009-06-22|1028.00
#2009-06-23|1066.98
#2009-06-24|1094.76
#2009-06-25|1130.65
#2009-06-26|1126.52
#2009-06-29|1121.69
#2009-06-30|1099.17
#2009-07-01|1107.81
#2009-07-02|1093.08
#2009-07-03| .
#2009-07-06|1047.24
#2009-07-07|1043.64
#2009-07-08|1015.88
#2009-07-09|1028.92
#2009-07-10|1023.76
#2009-07-13|1044.27
#2009-07-14|1064.61
#2009-07-15|1115.09
#2009-07-16|1140.42
#2009-07-17|1155.61
#2009-07-20|1195.71
#2009-07-21|1188.45
#2009-07-22|1177.22
#2009-07-23|1199.49
#2009-07-24|1210.31
#2009-07-27|1211.14
#2009-07-28|1175.38
#2009-07-29|1139.77
#2009-07-30|1178.28
#2009-07-31|1211.97
#2009-08-03|1253.56
#2009-08-04|1269.22
#2009-08-05|1272.12
#2009-08-06|1258.28
#2009-08-07|1251.05
#2009-08-10|1229.17
#2009-08-11|1207.29
#2009-08-12|1219.50
#2009-08-13|1268.51
#2009-08-14|1240.53
#2009-08-17|1171.39
#2009-08-18|1195.78
#2009-08-19|1201.21
#2009-08-20|1211.59
#2009-08-21|1248.89
#2009-08-24|1243.71
#2009-08-25|1241.86
#2009-08-26|1218.57
#2009-08-27|1226.17
#2009-08-28|1256.90
#2009-08-31|1214.55
#2009-09-01|1197.44
#2009-09-02|1249.35
#2009-09-03|1297.39
#2009-09-04|1311.28
#2009-09-07| .
#2009-09-08|1335.68
#2009-09-09|1311.37
#2009-09-10|1346.03
#2009-09-11|1361.96
#2009-09-14|1355.60
#2009-09-15|1391.80
#2009-09-16|1421.14
#2009-09-17|1404.95
#2009-09-18|1370.98
#2009-09-21|1360.57
#2009-09-22|1404.54
#2009-09-23|1369.34
#2009-09-24|1325.99
#2009-09-25|1306.56
#2009-09-28|1318.70
#2009-09-29|1337.24
#2009-09-30|1344.36
#2009-10-01|1290.30
#2009-10-02|1277.99
#2009-10-05|1317.10
#2009-10-06|1378.41
#2009-10-07|1395.91
#2009-10-08|1425.90
#2009-10-09|1426.91
#2009-10-12|1434.23
#2009-10-13|1446.58
#2009-10-14|1458.73
#2009-10-15|1450.05
#2009-10-16|1438.54
#2009-10-19|1453.32
#2009-10-20|1437.94
#2009-10-21|1441.55
#2009-10-22|1439.30
#2009-10-23|1418.11
#2009-10-26|1373.52
#2009-10-27|1340.15
#2009-10-28|1269.01
#2009-10-29|1337.13
#2009-10-30|1292.36
#2009-11-02|1298.85
#2009-11-03|1353.24
#2009-11-04|1370.70
#2009-11-05|1395.80
#2009-11-06|1406.54
#2009-11-09|1463.04
#2009-11-10|1460.16
#2009-11-11|1473.53
#2009-11-12|1437.93
#2009-11-13|1460.29
#2009-11-16|1506.98
#2009-11-17|1514.48
#2009-11-18|1514.27
#2009-11-19|1500.27
#2009-11-20|1489.28
#2009-11-23|1508.25
#2009-11-24|1495.06
#2009-11-25|1533.33
#2009-11-26| .
#2009-11-27|1479.26
#2009-11-30|1481.60
#2009-12-01|1544.51
#2009-12-02|1576.16
#2009-12-03|1539.24
#2009-12-04|1481.79
#2009-12-07|1463.82
#2009-12-08|1418.60
#2009-12-09|1454.31
#2009-12-10|1458.21
#2009-12-11|1450.47
#2009-12-14|1472.30
#2009-12-15|1460.64
#2009-12-16|1479.04
#2009-12-17|1423.64
#2009-12-18|1433.79
#2009-12-21|1453.91
#2009-12-22|1465.40
#2009-12-23|1507.81
#2009-12-24|1520.09
#2009-12-25| .
#2009-12-28|1518.84
#2009-12-29|1493.94
#2009-12-30|1487.80
#2009-12-31|1479.98
#2010-01-01| .
#2010-01-04|1538.72
#2010-01-05|1551.84
#2010-01-06|1591.97
#2010-01-07|1578.64
#2010-01-08|1610.82
#2010-01-11|1615.42
#2010-01-12|1565.20
#2010-01-13|1576.73
#2010-01-14|1567.65
#2010-01-15|1536.77
#2010-01-18| .
#2010-01-19|1559.29
#2010-01-20|1508.46
#2010-01-21|1428.72
#2010-01-22|1408.00
#2010-01-25|1399.54
#2010-01-26|1387.39
#2010-01-27|1363.94
#2010-01-28|1351.82
#2010-01-29|1302.04
#2010-02-01|1369.64
#2010-02-02|1383.96
#2010-02-03|1362.41
#2010-02-04|1282.82
#2010-02-05|1334.64
#2010-02-08|1301.35
#2010-02-09|1349.64
#2010-02-10|1340.85
#2010-02-11|1396.38
#2010-02-12|1396.33
#2010-02-15| .
#2010-02-16|1441.97
#2010-02-17|1436.14
#2010-02-18|1462.81
#2010-02-19|1461.48
#2010-02-22|1452.45
#2010-02-23|1405.10
#2010-02-24|1398.60
#2010-02-25|1420.92
#2010-02-26|1431.43
#2010-03-01|1461.06
#2010-03-02|1494.29
#2010-03-03|1512.55
#2010-03-04|1495.12
#2010-03-05|1533.32
#2010-03-08|1521.17
#2010-03-09|1511.03
#2010-03-10|1510.02
#2010-03-11|1511.33
#2010-03-12|1523.84
#2010-03-15|1503.28
#2010-03-16|1539.04
#2010-03-17|1545.35
#2010-03-18|1522.60
#2010-03-19|1497.17
#2010-03-22|1500.84
#2010-03-23|1522.13
#2010-03-24|1489.79
#2010-03-25|1462.45
#2010-03-26|1475.28
#2010-03-29|1510.92
#2010-03-30|1500.78
#2010-03-31|1507.26
#2010-04-01|1547.46
#2010-04-02| .
#2010-04-05|1573.46
#2010-04-06|1574.58
#2010-04-07|1582.78
#2010-04-08|1579.52
#2010-04-09|1590.32
#2010-04-12|1581.95
#2010-04-13|1566.91
#2010-04-14|1585.94
#2010-04-15|1569.98
#2010-04-16|1521.97
#2010-04-19|1513.43
#2010-04-20|1517.56
#2010-04-21|1524.22
#2010-04-22|1539.98
#2010-04-23|1556.35
#2010-04-26|1561.46
#2010-04-27|1528.99
#2010-04-28|1546.63
#2010-04-29|1555.26
#2010-04-30|1542.30
#2010-05-03|1517.89
#2010-05-04|1479.63
#2010-05-05|1474.39
#2010-05-06|1468.77
#2010-05-07|1433.84
#2010-05-10|1506.01
#2010-05-11|1516.44
#2010-05-12|1547.21
#2010-05-13|1528.43
#2010-05-14|1506.62
#2010-05-17|1464.01
#2010-05-18|1450.46
#2010-05-19|1401.80
#2010-05-20|1336.28
#2010-05-21|1365.60
#2010-05-24|1355.88
#2010-05-25|1381.31
#2010-05-26|1388.91
#2010-05-27|1443.98
#2010-05-28|1426.60
#2010-05-31| .
#2010-06-01|1394.05
#2010-06-02|1431.85
#2010-06-03|1411.30
#2010-06-04|1361.41
#2010-06-07|1352.86
#2010-06-08|1374.71
#2010-06-09|1372.02
#2010-06-10|1409.41
#2010-06-11|1422.35
#2010-06-14|1417.20
#2010-06-15|1450.19
#2010-06-16|1457.33
#2010-06-17|1461.48
#2010-06-18|1477.59
#2010-06-21|1479.89
#2010-06-22|1450.38
#2010-06-23|1449.48
#2010-06-24|1423.99
#2010-06-25|1465.43
#2010-06-28|1445.39
#2010-06-29|1379.14
#2010-06-30|1368.90
#2010-07-01|1360.13
#2010-07-02|1326.80
#2010-07-05| .
#2010-07-06|1327.88
#2010-07-07|1374.29
#2010-07-08|1376.16
#2010-07-09|1415.68
#2010-07-12|1393.21
#2010-07-13|1408.01
#2010-07-14|1402.54
#2010-07-15|1395.46
#2010-07-16|1349.38
#2010-07-19|1339.33
#2010-07-20|1375.68
#2010-07-21|1384.55
#2010-07-22|1423.88
#2010-07-23|1437.28
#2010-07-26|1437.55
#2010-07-27|1400.62
#2010-07-28|1394.26
#2010-07-29|1399.11
#2010-07-30|1410.65
#2010-08-02|1442.22
#2010-08-03|1438.15
#2010-08-04|1464.61
#2010-08-05|1462.52
#2010-08-06|1470.29
#2010-08-09|1473.08
#2010-08-10|1455.57
#2010-08-11|1405.36
#2010-08-12|1420.83
#2010-08-13|1415.75
#2010-08-16|1426.36
#2010-08-17|1462.31
#2010-08-18|1480.73
#2010-08-19|1461.45
#2010-08-20|1444.03
#2010-08-23|1427.05
#2010-08-24|1393.59
#2010-08-25|1410.33
#2010-08-26|1424.07
#2010-08-27|1453.01
#2010-08-30|1448.09
#2010-08-31|1462.77
#2010-09-01|1488.61
#2010-09-02|1507.31
#2010-09-03|1513.67
#2010-09-06| .
#2010-09-07|1515.42
#2010-09-08|1517.84
#2010-09-09|1496.74
#2010-09-10|1509.06
#2010-09-13|1526.10
#2010-09-14|1544.19
#2010-09-15|1534.16
#2010-09-16|1550.75
#2010-09-17|1541.39
#2010-09-20|1556.13
#2010-09-21|1552.83
#2010-09-22|1570.05
#2010-09-23|1552.70
#2010-09-24|1577.63
#2010-09-27|1571.77
#2010-09-28|1591.25
#2010-09-29|1597.99
#2010-09-30|1587.62
#2010-10-01|1609.26
#2010-10-04|1582.64
#2010-10-05|1631.55
#2010-10-06|1657.76
#2010-10-07|1623.03
#2010-10-08|1654.10
#2010-10-11|1656.78
#2010-10-12|1655.60
#2010-10-13|1697.56
#2010-10-14|1688.61
#2010-10-15|1671.15
#2010-10-18|1663.28
#2010-10-19|1590.84
#2010-10-20|1624.92
#2010-10-21|1611.41
#2010-10-22|1611.33
#2010-10-25|1640.15
#2010-10-26|1642.41
#2010-10-27|1612.38
#2010-10-28|1643.49
#2010-10-29|1666.62
#2010-11-01|1674.31
#2010-11-02|1685.67
#2010-11-03|1679.48
#2010-11-04|1752.59
#2010-11-05|1771.61
#2010-11-08|1808.86
#2010-11-09|1770.91
#2010-11-10|1785.34
#2010-11-11|1812.94
#2010-11-12|1766.26
#2010-11-15|1747.46
#2010-11-16|1690.00
#2010-11-17|1699.14
#2010-11-18|1733.44
#2010-11-19|1750.78
#2010-11-22|1764.37
#2010-11-23|1738.84
#2010-11-24|1762.09
#2010-11-25| .
#2010-11-26|1737.15
#2010-11-29|1736.61
#2010-11-30|1758.27
#2010-12-01|1807.07
#2010-12-02|1845.90
#2010-12-03|1876.49
#2010-12-06|1905.49
#2010-12-07|1886.91
#2010-12-08|1845.18
#2010-12-09|1861.11
#2010-12-10|1881.06
#2010-12-13|1898.12
#2010-12-14|1890.53
#2010-12-15|1862.40
#2010-12-16|1849.24
#2010-12-17|1865.58
#2010-12-20|1868.40
#2010-12-21|1889.96
#2010-12-22|1880.08
#2010-12-23|1889.10
#2010-12-24| .
#2010-12-27|1890.87
#2010-12-28|1903.71
#2010-12-29|1923.50
#2010-12-30|1922.12
#2010-12-31|1937.80
#2011-01-03|1952.60
#2011-01-04|1916.14
#2011-01-05|1909.49
#2011-01-06|1873.59
#2011-01-07|1874.93
#2011-01-10|1873.81
#2011-01-11|1919.51
#2011-01-12|1931.06
#2011-01-13|1888.70
#2011-01-14|1855.49
#2011-01-17| .
#2011-01-18|1879.32
#2011-01-19|1844.63
#2011-01-20|1808.51
#2011-01-21|1788.68
#2011-01-24|1800.22
#2011-01-25|1789.89
#2011-01-26|1857.50
#2011-01-27|1816.35
#2011-01-28|1815.86
#2011-01-31|1833.15
#2011-02-01|1892.55
#2011-02-02|1885.17
#2011-02-03|1910.29
#2011-02-04|1894.78
#2011-02-07|1895.63
#2011-02-08|1920.85
#2011-02-09|1873.46
#2011-02-10|1873.18
#2011-02-11|1868.26
#2011-02-14|1912.81
#2011-02-15|1915.78
#2011-02-16|1927.63
#2011-02-17|1936.54
#2011-02-18|1916.08
#2011-02-21| .
#2011-02-22|1858.97
#2011-02-23|1869.20
#2011-02-24|1849.51
#2011-02-25|1887.86
#2011-02-28|1911.57
#2011-03-01|1910.30
#2011-03-02|1914.41
#2011-03-03|1926.25
#2011-03-04|1931.70
#2011-03-07|1899.32
#2011-03-08|1889.87
#2011-03-09|1850.86
#2011-03-10|1792.46
#2011-03-11|1822.33
#2011-03-14|1814.92
#2011-03-15|1805.41
#2011-03-16|1773.34
#2011-03-17|1812.00
#2011-03-18|1831.24
#2011-03-21|1868.89
#2011-03-22|1870.63
#2011-03-23|1918.74
#2011-03-24|1918.43
#2011-03-25|1915.66
#2011-03-28|1888.36
#2011-03-29|1895.07
#2011-03-30|1928.33
#2011-03-31|1926.94
#2011-04-01|1924.04
#2011-04-04|1943.90
#2011-04-05|1997.70
#2011-04-06|1991.30
#2011-04-07|1983.54
#2011-04-08|1997.81
#2011-04-11|1939.29
#2011-04-12|1888.18
#2011-04-13|1882.61
#2011-04-14|1892.85
#2011-04-15|1891.61
#2011-04-18|1857.04
#2011-04-19|1898.24
#2011-04-20|1928.60
#2011-04-21|1955.13
#2011-04-22| .
#2011-04-25|1921.14
#2011-04-26|1915.32
#2011-04-27|1924.32
#2011-04-28|1924.75
#2011-04-29|1939.11
#2011-05-02|1910.85
#2011-05-03|1865.56
#2011-05-04|1840.12
#2011-05-05|1783.58
#2011-05-06|1799.20
#2011-05-09|1828.01
#2011-05-10|1822.43
#2011-05-11|1760.54
#2011-05-12|1745.55
#2011-05-13|1728.07
#2011-05-16|1729.52
#2011-05-17|1731.99
#2011-05-18|1762.93
#2011-05-19|1760.91
#2011-05-20|1756.86
#2011-05-23|1737.89
#2011-05-24|1760.29
#2011-05-25|1785.95
#2011-05-26|1789.54
#2011-05-27|1816.60
#2011-05-30| .
#2011-05-31|1824.58
#2011-06-01|1780.36
#2011-06-02|1765.69
#2011-06-03|1750.28
#2011-06-06|1716.06
#2011-06-07|1714.50
#2011-06-08|1677.90
#2011-06-09|1699.37
#2011-06-10|1670.12
#2011-06-13|1640.50
#2011-06-14|1678.58
#2011-06-15|1658.72
#2011-06-16|1611.64
#2011-06-17|1616.25
#2011-06-20|1622.11
#2011-06-21|1683.66
#2011-06-22|1689.18
#2011-06-23|1682.23
#2011-06-24|1659.64
#2011-06-27|1659.75
#2011-06-28|1691.78
#2011-06-29|1727.69
#2011-06-30|1749.95
#2011-07-01|1760.41
#2011-07-04| .
#2011-07-05|1786.49
#2011-07-06|1786.77
#2011-07-07|1812.02
#2011-07-08|1797.48
#2011-07-11|1760.10
#2011-07-12|1783.67
#2011-07-13|1832.81
#2011-07-14|1811.07
#2011-07-15|1834.03
#2011-07-18|1841.69
#2011-07-19|1855.97
#2011-07-20|1864.04
#2011-07-21|1866.76
#2011-07-22|1879.52
#2011-07-25|1869.03
#2011-07-26|1860.32
#2011-07-27|1803.71
#2011-07-28|1795.79
#2011-07-29|1765.51
#2011-08-01|1755.85
#2011-08-02|1739.77
#2011-08-03|1744.96
#2011-08-04|1619.99
#2011-08-05|1587.61
#2011-08-08|1513.16
#2011-08-09|1584.52
#2011-08-10|1609.83
#2011-08-11|1646.40
#2011-08-12|1640.90
#2011-08-15|1684.20
#2011-08-16|1655.22
#2011-08-17|1667.59
#2011-08-18|1596.32
#2011-08-19|1604.25
#2011-08-22|1631.47
#2011-08-23|1630.37
#2011-08-24|1618.67
#2011-08-25|1633.10
#2011-08-26|1666.67
#2011-08-29|1696.64
#2011-08-30|1721.16
#2011-08-31|1730.73
#2011-09-01|1724.88
#2011-09-02|1722.10
#2011-09-05| .
#2011-09-06|1712.28
#2011-09-07|1750.26
#2011-09-08|1758.62
#2011-09-09|1708.97
#2011-09-12|1662.03
#2011-09-13|1672.66
#2011-09-14|1664.05
#2011-09-15|1676.43
#2011-09-16|1681.37
#2011-09-19|1650.86
#2011-09-20|1655.00
#2011-09-21|1590.69
#2011-09-22|1459.91
#2011-09-23|1417.18
#2011-09-26|1443.40
#2011-09-27|1469.24
#2011-09-28|1396.72
#2011-09-29|1390.53
#2011-09-30|1377.46
#2011-10-03|1331.59
#2011-10-04|1326.66
#2011-10-05|1393.12
#2011-10-06|1441.56
#2011-10-07|1411.52
#2011-10-10|1445.34
#2011-10-11|1465.07
#2011-10-12|1487.79
#2011-10-13|1462.74
#2011-10-14|1514.37
#2011-10-17|1465.99
#2011-10-18|1480.79
#2011-10-19|1415.82
#2011-10-20|1406.64
#2011-10-21|1439.49
#2011-10-24|1505.80
#2011-10-25|1498.94
#2011-10-26|1521.47
#2011-10-27|1604.39
#2011-10-28|1646.14
#2011-10-31|1577.40
#2011-11-01|1543.63
#2011-11-02|1585.15
#2011-11-03|1622.76
#2011-11-04|1626.03
#2011-11-07|1646.52
#2011-11-08|1648.97
#2011-11-09|1577.69
#2011-11-10|1565.94
#2011-11-11|1615.41
#2011-11-14|1595.04
#2011-11-15|1599.89
#2011-11-16|1566.82
#2011-11-17|1506.76
#2011-11-18|1492.76
#2011-11-21|1455.72
#2011-11-22|1466.29
#2011-11-23|1413.14
#2011-11-24| .
#2011-11-25|1402.19
#2011-11-28|1461.53
#2011-11-29|1470.52
#2011-11-30|1591.79
#2011-12-01|1577.99
#2011-12-02|1558.07
#2011-12-05|1563.67
#2011-12-06|1572.16
#2011-12-07|1571.91
#2011-12-08|1520.15
#2011-12-09|1537.68
#2011-12-12|1490.17
#2011-12-13|1438.80
#2011-12-14|1395.17
#2011-12-15|1385.26
#2011-12-16|1405.51
#2011-12-19|1365.37
#2011-12-20|1421.92
#2011-12-21|1422.42
#2011-12-22|1431.90
#2011-12-23|1436.68
#2011-12-26| .
#2011-12-27|1429.72
#2011-12-28|1374.23
#2011-12-29|1393.19
#2011-12-30|1407.33
#2012-01-02| .
#2012-01-03|1479.79
#2012-01-04|1482.47
#2012-01-05|1477.71
#2012-01-06|1469.78
#2012-01-09|1465.27
#2012-01-10|1496.98
#2012-01-11|1509.12
#2012-01-12|1527.82
#2012-01-13|1504.09
#2012-01-16| .
#2012-01-17|1495.93
#2012-01-18|1514.47
#2012-01-19|1510.24
#2012-01-20|1498.39
#2012-01-23|1516.92
#2012-01-24|1497.45
#2012-01-25|1560.63
#2012-01-26|1575.36
#2012-01-27|1586.07
#2012-01-30|1566.92
#2012-01-31|1564.37
#2012-02-01|1572.64
#2012-02-02|1590.76
#2012-02-03|1588.46
#2012-02-06|1583.94
#2012-02-07|1572.56
#2012-02-08|1563.39
#2012-02-09|1563.44
#2012-02-10|1528.06
#2012-02-13|1522.41
#2012-02-14|1498.53
#2012-02-15|1499.95
#2012-02-16|1533.90
#2012-02-17|1515.94
#2012-02-20| .
#2012-02-21|1554.71
#2012-02-22|1567.50
#2012-02-23|1574.29
#2012-02-24|1565.93
#2012-02-27|1552.71
#2012-02-28|1572.95
#2012-02-29|1539.49
#2012-03-01|1548.73
#2012-03-02|1521.63
#2012-03-05|1476.88
#2012-03-06|1438.85
#2012-03-07|1439.07
#2012-03-08|1460.91
#2012-03-09|1468.56
#2012-03-12|1445.47
#2012-03-13|1457.24
#2012-03-14|1415.74
#2012-03-15|1425.22
#2012-03-16|1431.77
#2012-03-19|1434.42
#2012-03-20|1424.91
#2012-03-21|1422.43
#2012-03-22|1391.94
#2012-03-23|1413.60
#2012-03-26|1430.40
#2012-03-27|1416.44
#2012-03-28|1383.51
#2012-03-29|1390.59
#2012-03-30|1401.48
#2012-04-02|1429.23
#2012-04-03|1392.91
#2012-04-04|1351.58
#2012-04-05|1341.64
#2012-04-06| .
#2012-04-09|1330.65
#2012-04-10|1335.48
#2012-04-11|1330.27
#2012-04-12|1387.14
#2012-04-13|1361.14
#2012-04-16|1344.15
#2012-04-17|1369.04
#2012-04-18|1360.00
#2012-04-19|1356.76
#2012-04-20|1343.96
#2012-04-23|1308.42
#2012-04-24|1315.30
#2012-04-25|1346.24
#2012-04-26|1344.40
#2012-04-27|1354.47
#2012-04-30|1346.87
#2012-05-01|1357.35
#2012-05-02|1331.12
#2012-05-03|1297.36
#2012-05-04|1281.61
#2012-05-07|1268.81
#2012-05-08|1232.01
#2012-05-09|1241.51
#2012-05-10|1240.10
#2012-05-11|1226.66
#2012-05-14|1192.42
#2012-05-15|1146.65
#2012-05-16|1139.55
#2012-05-17|1157.78
#2012-05-18|1148.86
#2012-05-21|1165.67
#2012-05-22|1172.59
#2012-05-23|1205.16
#2012-05-24|1203.56
#2012-05-25|1207.70
#2012-05-28| .
#2012-05-29|1211.42
#2012-05-30|1192.14
#2012-05-31|1177.66
#2012-06-01|1209.71
#2012-06-04|1217.83
#2012-06-05|1231.46
#2012-06-06|1243.38
#2012-06-07|1227.93
#2012-06-08|1224.64
#2012-06-11|1201.06
#2012-06-12|1219.58
#2012-06-13|1225.73
#2012-06-14|1232.93
#2012-06-15|1242.33
#2012-06-18|1254.69
#2012-06-19|1274.86
#2012-06-20|1265.25
#2012-06-21|1204.23
#2012-06-22|1191.50
#2012-06-25|1183.52
#2012-06-26|1173.24
#2012-06-27|1183.61
#2012-06-28|1169.44
#2012-06-29|1215.70
#2012-07-02|1215.50
#2012-07-03|1267.20
#2012-07-04| .
#2012-07-05|1255.27
#2012-07-06|1222.10
#2012-07-09|1208.28
#2012-07-10|1173.45
#2012-07-11|1155.32
#2012-07-12|1143.33
#2012-07-13|1170.46
#2012-07-16|1158.68
#2012-07-17|1152.07
#2012-07-18|1150.79
#2012-07-19|1171.16
#2012-07-20|1162.48
#2012-07-23|1133.55
#2012-07-24|1117.29
#2012-07-25|1123.18
#2012-07-26|1148.73
#2012-07-27|1168.36
#2012-07-30|1178.57
#2012-07-31|1168.83
#2012-08-01|1160.39
#2012-08-02|1142.98
#2012-08-03|1168.54
#2012-08-06|1180.99
#2012-08-07|1213.77
#2012-08-08|1209.69
#2012-08-09|1227.12
#2012-08-10|1236.60
#2012-08-13|1218.05
#2012-08-14|1204.57
#2012-08-15|1207.89
#2012-08-16|1241.12
#2012-08-17|1240.95
#2012-08-20|1246.15
#2012-08-21|1270.89
#2012-08-22|1285.37
#2012-08-23|1277.45
#2012-08-24|1271.43
#2012-08-27|1258.99
#2012-08-28|1258.77
#2012-08-29|1249.36
#2012-08-30|1230.18
#2012-08-31|1264.90
#2012-09-03| .
#2012-09-04|1252.66
#2012-09-05|1251.91
#2012-09-06|1284.46
#2012-09-07|1344.56
#2012-09-10|1328.82
#2012-09-11|1339.48
#2012-09-12|1344.24
#2012-09-13|1397.49
#2012-09-14|1440.22
#2012-09-17|1417.33
#2012-09-18|1413.55
#2012-09-19|1419.48
#2012-09-20|1406.20
#2012-09-21|1404.57
#2012-09-24|1374.44
#2012-09-25|1355.56
#2012-09-26|1350.26
#2012-09-27|1378.91
#2012-09-28|1375.14
#2012-10-01|1381.90
#2012-10-02|1374.71
#2012-10-03|1365.77
#2012-10-04|1399.46
#2012-10-05|1397.55
#2012-10-08|1401.35
#2012-10-09|1376.11
#2012-10-10|1371.29
#2012-10-11|1383.07
#2012-10-12|1363.66
#2012-10-15|1364.30
#2012-10-16|1393.28
#2012-10-17|1410.53
#2012-10-18|1401.53
#2012-10-19|1386.10
#2012-10-22|1398.05
#2012-10-23|1361.91
#2012-10-24|1345.86
#2012-10-25|1366.89
#2012-10-26|1359.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1382.56
#2012-11-01|1392.74
#2012-11-02|1342.97
#2012-11-05|1342.06
#2012-11-06|1358.99
#2012-11-07|1351.06
#2012-11-08|1350.16
#2012-11-09|1340.67
#2012-11-12|1333.91
#2012-11-13|1319.04
#2012-11-14|1274.75
#2012-11-15|1251.78
#2012-11-16|1258.04
#2012-11-19|1292.91
#2012-11-20|1283.26
#2012-11-21|1292.36
#2012-11-22| .
#2012-11-23|1313.85
#2012-11-26|1307.28
#2012-11-27|1288.90
#2012-11-28|1299.59
#2012-11-29|1305.27
#2012-11-30|1299.69
#2012-12-03|1283.80
#2012-12-04|1284.29
#2012-12-05|1251.44
#2012-12-06|1252.66
#2012-12-07|1260.18
#2012-12-10|1274.69
#2012-12-11|1276.91
#2012-12-12|1296.02
#2012-12-13|1277.03
#2012-12-14|1292.75
#2012-12-17|1291.58
#2012-12-18|1289.85
#2012-12-19|1287.45
#2012-12-20|1281.42
#2012-12-21|1275.14
#2012-12-24|1275.65
#2012-12-25|1275.65
#2012-12-26|1279.07
#2012-12-27|1284.33
#2012-12-28|1266.96
#2012-12-31|1303.83
#2013-01-01|1303.83
#2013-01-02|1337.82
#2013-01-03|1308.88
#2013-01-04|1316.37
#2013-01-07|1304.41
#2013-01-08|1300.76
#2013-01-09|1299.24
#2013-01-10|1320.48
#2013-01-11|1313.01
#2013-01-14|1308.44
#2013-01-15|1319.20
#2013-01-16|1305.96
#2013-01-17|1309.27
#2013-01-18|1310.30
#2013-01-21|1316.24
#2013-01-22|1335.37
#2013-01-23|1315.03
#2013-01-24|1291.27
#2013-01-25|1274.35
#2013-01-28|1259.29
#2013-01-29|1273.26
#2013-01-30|1264.99
#2013-01-31|1257.78
#2013-02-01|1274.41
#2013-02-04|1268.13
#2013-02-05|1271.99
#2013-02-06|1282.43
#2013-02-07|1274.46
#2013-02-08|1272.63
#2013-02-11|1252.98
#2013-02-12|1264.54
#2013-02-13|1251.92
#2013-02-14|1262.27
#2013-02-15|1236.59
#2013-02-18|1234.00
#2013-02-19|1225.21
#2013-02-20|1172.64
#2013-02-21|1172.81
#2013-02-22|1173.96
#2013-02-25|1167.01
#2013-02-26|1177.28
#2013-02-27|1178.80
#2013-02-28|1169.66
#2013-03-01|1154.20
#2013-03-04|1132.41
#2013-03-05|1135.36
#2013-03-06|1172.26
#2013-03-07|1169.14
#2013-03-08|1178.03
#2013-03-11|1174.20
#2013-03-12|1187.00
#2013-03-13|1163.41
#2013-03-14|1169.86
#2013-03-15|1178.41
#2013-03-18|1176.10
#2013-03-19|1164.01
#2013-03-20|1171.46
#2013-03-21|1179.10
#2013-03-22|1179.50
#2013-03-25|1167.87
#2013-03-26|1168.67
#2013-03-27|1180.00
#2013-03-28|1179.25
#2013-03-29|1179.25
#2013-04-01|1161.87
#2013-04-02|1133.95
#2013-04-03|1098.48
#2013-04-04|1110.31
#2013-04-05|1113.00
#2013-04-08|1112.25
#2013-04-09|1145.52
#2013-04-10|1122.27
#2013-04-11|1112.88
#2013-04-12|1069.90
#2013-04-15| 986.04
#2013-04-16| 990.03
#2013-04-17| 949.25
#2013-04-18| 965.41
#2013-04-19| 969.95
#2013-04-22| 981.35
#2013-04-23| 971.54
#2013-04-24|1016.59
#2013-04-25|1025.10
#2013-04-26| 996.34
#2013-04-29|1009.36
#2013-04-30|1025.82
#2013-05-01|1006.61
#2013-05-02|1008.87
#2013-05-03|1029.15
#2013-05-06|1030.40
#2013-05-07|1024.48
#2013-05-08|1067.89
#2013-05-09|1058.88
#2013-05-10|1055.19
#2013-05-13|1037.06
#2013-05-14|1032.10
#2013-05-15|1012.45
#2013-05-16|1011.38
#2013-05-17|1001.92
#2013-05-20|1009.47
#2013-05-21|1019.95
#2013-05-22|1023.26
#2013-05-23|1013.36
#2013-05-24|1005.76
#2013-05-27|1009.69
#2013-05-28|1009.43
#2013-05-29|1018.87
#2013-05-30|1050.00
#2013-05-31|1035.93
#2013-06-03|1041.31
#2013-06-04|1034.62
#2013-06-05|1023.76
#2013-06-06|1032.12
#2013-06-07|1014.07
#2013-06-10|1015.32
#2013-06-11| 987.50
#2013-06-12| 987.00
#2013-06-13|1002.78
#2013-06-14| 987.67
#2013-06-17| 993.68
#2013-06-18| 980.88
#2013-06-19| 963.63
#2013-06-20| 907.18
#2013-06-21| 911.34
#2013-06-24| 872.56
#2013-06-25| 881.59
#2013-06-26| 859.56
#2013-06-27| 871.57
#2013-06-28| 898.22
#2013-07-01| 907.05
#2013-07-02| 889.00
#2013-07-03| 892.68
#2013-07-04| 893.42
#2013-07-05| 878.62
#2013-07-08| 879.67
#2013-07-09| 892.54
#2013-07-10| 888.05
#2013-07-11| 933.42
#2013-07-12| 918.79
#2013-07-15| 920.94
#2013-07-16| 941.08
#2013-07-17| 932.80
#2013-07-18| 936.09
#2013-07-19| 948.26
#2013-07-22| 980.10
#2013-07-23| 999.61
#2013-07-24| 968.73
#2013-07-25| 981.25
#2013-07-26| 990.64
#2013-07-29| 982.82
#2013-07-30| 974.49
#2013-07-31| 965.40
#2013-08-01| 965.32
#2013-08-02| 959.66
#2013-08-05| 955.29
#2013-08-06| 928.44
#2013-08-07| 923.37
#2013-08-08| 973.44
#2013-08-09| 999.12
#2013-08-12|1025.97
#2013-08-13|1009.24
#2013-08-14|1033.99
#2013-08-15|1055.87
#2013-08-16|1046.43
#2013-08-19|1030.40
#2013-08-20|1046.06
#2013-08-21|1014.60
#2013-08-22|1035.63
#2013-08-23|1050.29
#2013-08-26|1057.42
#2013-08-27|1021.50
#2013-08-28|1012.62
#2013-08-29|1014.67
#2013-08-30|1004.96
#2013-09-02|1005.26
#2013-09-03|1017.78
#2013-09-04|1023.81
#2013-09-05|1010.52
#2013-09-06|1022.26
#2013-09-09|1033.40
#2013-09-10|1019.08
#2013-09-11|1031.50
#2013-09-12|1003.20
#2013-09-13|1004.89
#2013-09-16|1010.62
#2013-09-17|1019.96
#2013-09-18|1065.16
#2013-09-19|1053.97
#2013-09-20|1018.41
#2013-09-23|1007.57
#2013-09-24|1007.72
#2013-09-25|1012.67
#2013-09-26|1008.46
#2013-09-27| 998.64
#2013-09-30| 996.45
#2013-10-01| 985.12
#2013-10-02| 990.56
#2013-10-03| 976.12
#2013-10-04| 981.44
#2013-10-07| 980.29
#2013-10-08| 959.26
#2013-10-09| 958.39
#2013-10-10| 967.91
#2013-10-11| 963.07
#2013-10-14| 970.28
#2013-10-15| 979.88
#2013-10-16| 975.63
#2013-10-17|1001.93
#2013-10-18|1003.56
#2013-10-21|1012.33
#2013-10-22|1044.34
#2013-10-23|1027.64
#2013-10-24|1051.15
#2013-10-25|1055.19
#2013-10-28|1054.50
#2013-10-29|1046.02
#2013-10-30|1052.85
#2013-10-31|1030.30
#2013-11-01|1016.61
#2013-11-04|1040.36
#2013-11-05|1031.08
#2013-11-06|1036.95
#2013-11-07|1011.28
#2013-11-08|1022.26
#2013-11-11|1021.46
#2013-11-12|1006.65
#2013-11-13|1009.21
#2013-11-14|1016.75
#2013-11-15|1017.67
#2013-11-18|1005.61
#2013-11-19|1007.49
#2013-11-20| 992.97
#2013-11-21| 991.26
#2013-11-22| 985.27
#2013-11-25| 981.27
#2013-11-26| 970.15
#2013-11-27| 966.47
#2013-11-28| 970.42
#2013-11-29| 972.07
#2013-12-02| 950.55
#2013-12-03| 943.78
#2013-12-04| 954.19
#2013-12-05| 946.82
#2013-12-06| 949.50
#2013-12-09| 962.68
#2013-12-10| 977.86
#2013-12-11| 954.37
#2013-12-12| 952.17
#2013-12-13| 959.01
#2013-12-16| 967.55
#2013-12-17| 967.28
#2013-12-18| 970.82
#2013-12-19| 970.00
#2013-12-20| 971.53
#2013-12-23| 975.28
#2013-12-24| 994.28
#2013-12-25| 994.28
#2013-12-26| 998.24
#2013-12-27|1008.45
#2013-12-30| 999.07
#2013-12-31|1010.17
#2014-01-01|1010.17
#2014-01-02|1020.28
#2014-01-03|1011.92
#2014-01-06|1009.67
#2014-01-07|1007.66
#2014-01-08|1002.19
#2014-01-09| 988.91
#2014-01-10|1000.00
#2014-01-13| 998.12
#2014-01-14| 998.07
#2014-01-15|1012.99
#2014-01-16|1026.51
#2014-01-17|1034.36
#2014-01-20|1044.49
#2014-01-21|1037.00
#2014-01-22|1022.26
#2014-01-23|1020.76
#2014-01-24| 999.15
#2014-01-27| 989.72
#2014-01-28|1000.25
#2014-01-29|1011.23
#2014-01-30|1001.74
#2014-01-31| 994.84
#2014-02-03| 974.80
#2014-02-04| 977.50
#2014-02-05| 970.65
#2014-02-06| 980.17
#2014-02-07|1001.71
#2014-02-10|1011.85
#2014-02-11|1034.11
#2014-02-12|1027.01
#2014-02-13|1041.24
#2014-02-14|1056.54
#2014-02-17|1056.79
#2014-02-18|1058.56
#2014-02-19|1043.05
#2014-02-20|1063.53
#2014-02-21|1054.27
#2014-02-24|1052.34
#2014-02-25|1044.36
#2014-02-26|1048.25
#2014-02-27|1051.03
#2014-02-28|1043.86
#2014-03-03|1042.41
#2014-03-04|1050.40
#2014-03-05|1056.83
#2014-03-06|1064.34
#2014-03-07|1038.79
#2014-03-10|1023.99
#2014-03-11|1016.31
#2014-03-12|1027.04
#2014-03-13|1032.17
#2014-03-14|1033.89
#2014-03-17|1029.52
#2014-03-18|1031.49
#2014-03-19|1008.70
#2014-03-20|1006.38
#2014-03-21|1020.15
#2014-03-24| 998.04
#2014-03-25|1007.36
#2014-03-26| 981.55
#2014-03-27| 992.87
#2014-03-28|1003.14
#2014-03-31| 999.42
#2014-04-01|1002.12
#2014-04-02|1014.82
#2014-04-03|1012.33
#2014-04-04|1014.92
#2014-04-07|1006.84
#2014-04-08|1022.49
#2014-04-09|1030.69
#2014-04-10|1013.11
#2014-04-11| 999.04
#2014-04-14|1011.82
#2014-04-15|1000.33
#2014-04-16|1002.37
#2014-04-17|1001.02
#2014-04-18| 999.84
#2014-04-21|1000.28
#2014-04-22|1007.40
#2014-04-23|1014.71
#2014-04-24|1013.84
#2014-04-25|1016.37
#2014-04-28|1003.12
#2014-04-29|1016.31
#2014-04-30|1016.28
#2014-05-01|1013.90
#2014-05-02|1026.15
#2014-05-05|1014.36
#2014-05-06|1009.97
#2014-05-07|1005.42
#2014-05-08|1003.34
#2014-05-09|1005.25
#2014-05-12|1028.02
#2014-05-13|1026.68
#2014-05-14|1030.21
#2014-05-15|1018.04
#2014-05-16|1011.43
#2014-05-19|1013.52
#2014-05-20|1003.15
#2014-05-21|1003.73
#2014-05-22|1004.88
#2014-05-23|1007.30
#2014-05-26|1008.87
#2014-05-27| 994.56
#2014-05-28| 984.22
#2014-05-29| 990.67
#2014-05-30| 991.15
#2014-06-02| 988.09
#2014-06-03| 985.29
#2014-06-04| 986.37
#2014-06-05| 995.48
#2014-06-06| 997.59
#2014-06-09| 995.78
#2014-06-10|1000.37
#2014-06-11|1004.95
#2014-06-12|1004.94
#2014-06-13|1014.96
#2014-06-16|1012.71
#2014-06-17|1017.49
#2014-06-18|1035.54
#2014-06-19|1053.00
#2014-06-20|1051.68
#2014-06-23|1066.73
#2014-06-24|1047.16
#2014-06-25|1051.62
#2014-06-26|1056.18
#2014-06-27|1059.15
#2014-06-30|1073.61
#2014-07-01|1074.14
#2014-07-02|1084.86
#2014-07-03|1092.60
#2014-07-04|1094.15
#2014-07-07|1089.12
#2014-07-08|1093.25
#2014-07-09|1109.56
#2014-07-10|1096.64
#2014-07-11|1109.08
#2014-07-14|1098.21
#2014-07-15|1080.58
#2014-07-16|1099.09
#2014-07-17|1098.52
#2014-07-18|1099.61
#2014-07-21|1099.86
#2014-07-22|1098.07
#2014-07-23|1099.86
#2014-07-24|1093.56
#2014-07-25|1101.53
#2014-07-28|1107.51
#2014-07-29|1102.10
#2014-07-30|1097.15
#2014-07-31|1076.30
#2014-08-01|1074.57
#2014-08-04|1081.74
#2014-08-05|1075.76
#2014-08-06|1082.77
#2014-08-07|1076.15
#2014-08-08|1083.04
#2014-08-11|1088.99
#2014-08-12|1094.92
#2014-08-13|1096.93
#2014-08-14|1092.42
#2014-08-15|1086.86
#2014-08-18|1097.25
#2014-08-19|1096.29
#2014-08-20|1100.33
#2014-08-21|1084.36
#2014-08-22|1082.01
#2014-08-25|1078.20
#2014-08-26|1090.66
#2014-08-27|1087.87
#2014-08-28|1084.51
#2014-08-29|1094.46
#2014-09-01|1093.64
#2014-09-02|1072.85
#2014-09-03|1076.86
#2014-09-04|1067.84
#2014-09-05|1068.00
#2014-09-08|1052.91
#2014-09-09|1047.52
#2014-09-10|1044.30
#2014-09-11|1054.63
#2014-09-12|1046.30
#2014-09-15|1040.95
#2014-09-16|1046.44
#2014-09-17|1047.63
#2014-09-18|1037.59
#2014-09-19|1018.26
#2014-09-22| 996.89
#2014-09-23| 997.01
#2014-09-24| 994.32
#2014-09-25| 984.57
#2014-09-26| 985.92
#2014-09-29| 975.05
#2014-09-30| 969.59
#2014-10-01| 955.97
#2014-10-02| 955.72
#2014-10-03| 939.09
#2014-10-06| 944.80
#2014-10-07| 922.40
#2014-10-08| 951.45
#2014-10-09| 919.07
#2014-10-10| 897.78
#2014-10-13| 893.46
#2014-10-14| 902.68
#2014-10-15| 896.48
#2014-10-16| 902.57
#2014-10-17| 905.61
#2014-10-20| 918.42
#2014-10-21| 936.89
#2014-10-22| 916.39
#2014-10-23| 919.26
#2014-10-24| 923.24
#2014-10-27| 907.59
#2014-10-28| 921.73
#2014-10-29| 903.85
#2014-10-30| 870.51
#2014-10-31| 869.09
#2014-11-03| 868.50
#2014-11-04| 852.25
#2014-11-05| 842.50
#2014-11-06| 853.35
#2014-11-07| 889.93
#2014-11-10| 871.00
#2014-11-11| 881.98
#2014-11-12| 887.56
#2014-11-13| 876.57
#2014-11-14| 901.08
#2014-11-17| 906.09
#2014-11-18| 920.66
#2014-11-19| 897.81
#2014-11-20| 914.76
#2014-11-21| 930.34
#2014-11-24| 918.52
#2014-11-25| 938.47
#2014-11-26| 929.50
#2014-11-27| 922.87
#2014-11-28| 879.54
#2014-12-01| 885.07
#2014-12-02| 876.58
#2014-12-03| 895.80
#2014-12-04| 882.08
#2014-12-05| 874.18
#2014-12-08| 857.62
#2014-12-09| 875.49
#2014-12-10| 847.39
#2014-12-11| 831.44
#2014-12-12| 808.90
#2014-12-15| 780.77
#2014-12-16| 768.78
#2014-12-17| 800.04
#2014-12-18| 820.91
#2014-12-19| 822.92
#2014-12-22| 797.76
#2014-12-23| 803.85
#2014-12-24| 810.81
#2014-12-25| 810.81
#2014-12-26| 814.71
#2014-12-29| 814.41
#2014-12-30| 826.10
#2014-12-31| 821.99
#2015-01-01| 821.99
#2015-01-02| 832.36
#2015-01-05| 806.57
#2015-01-06| 820.55
#2015-01-07| 816.94
#2015-01-08| 827.67
#2015-01-09| 835.72
#2015-01-12| 834.87
#2015-01-13| 798.61
#2015-01-14| 770.80
#2015-01-15| 790.12
#2015-01-16| 812.95
#2015-01-19| 815.68
#2015-01-20| 824.37
#2015-01-21| 833.16
#2015-01-22| 837.88
#2015-01-23| 811.76
#2015-01-26| 822.70
#2015-01-27| 825.05
#2015-01-28| 805.17
#2015-01-29| 794.14
#2015-01-30| 802.03
#2015-02-02| 816.96
#2015-02-03| 832.23
#2015-02-04| 831.45
#2015-02-05| 853.62
#2015-02-06| 828.89
#2015-02-09| 833.97
#2015-02-10| 826.95
#2015-02-11| 814.90
#2015-02-12| 837.13
#2015-02-13| 850.01
#2015-02-16| 849.18
#2015-02-17| 842.89
#2015-02-18| 852.92
#2015-02-19| 843.12
#2015-02-20| 847.37
#2015-02-23| 839.19
#2015-02-24| 845.43
#2015-02-25| 847.87
#2015-02-26| 846.28
#2015-02-27| 850.87
#2015-03-02| 840.83
#2015-03-03| 832.90
#2015-03-04| 820.33
#2015-03-05| 818.75
#2015-03-06| 786.82
#2015-03-09| 773.57
#2015-03-10| 754.46
#2015-03-11| 761.53
#2015-03-12| 765.27
#2015-03-13| 756.51
#2015-03-16| 755.79
#2015-03-17| 749.13
#2015-03-18| 769.21
#2015-03-19| 756.49
#2015-03-20| 781.49
#2015-03-23| 795.18
#2015-03-24| 793.06
#2015-03-25| 782.90
#2015-03-26| 777.87
#2015-03-27| 767.48
#2015-03-30| 775.44
#2015-03-31| 766.56
#2015-04-01| 779.82
#2015-04-02| 782.22
#2015-04-03| 784.55
#2015-04-06| 794.05
#2015-04-07| 788.86
#2015-04-08| 787.22
#2015-04-09| 785.10
#2015-04-10| 790.83
#2015-04-13| 783.18
#2015-04-14| 791.21
#2015-04-15| 811.83
#2015-04-16| 808.26
#2015-04-17| 804.43
#2015-04-20| 809.64
#2015-04-21| 799.95
#2015-04-22| 795.36
#2015-04-23| 808.00
#2015-04-24| 815.99
#2015-04-27| 828.96
#2015-04-28| 846.54
#2015-04-29| 850.12
#2015-04-30| 840.47
#2015-05-01| 852.79
#2015-05-04| 850.35
#2015-05-05| 842.03
#2015-05-06| 835.02
#2015-05-07| 832.06
#2015-05-08| 840.49
#2015-05-11| 841.29
#2015-05-12| 841.91
#2015-05-13| 848.28
#2015-05-14| 854.01
#2015-05-15| 852.08
#2015-05-18| 843.82
#2015-05-19| 821.69
#2015-05-20| 820.80
#2015-05-21| 816.23
#2015-05-22| 813.70
#2015-05-25| 812.32
#2015-05-26| 790.24
#2015-05-27| 793.77
#2015-05-28| 793.47
#2015-05-29| 786.00
#2015-06-01| 784.60
#2015-06-02| 801.16
#2015-06-03| 797.00
#2015-06-04| 789.35
#2015-06-05| 781.58
#2015-06-08| 775.97
#2015-06-09| 778.41
#2015-06-10| 784.16
#2015-06-11| 773.32
#2015-06-12| 769.30
#2015-06-15| 763.82
#2015-06-16| 760.80
#2015-06-17| 767.30
#2015-06-18| 773.52
#2015-06-19| 759.67
#2015-06-22| 752.18
#2015-06-23| 759.62
#2015-06-24| 760.04
#2015-06-25| 747.27
#2015-06-26| 743.35
#2015-06-29| 731.31
#2015-06-30| 719.89
#2015-07-01| 718.11
#2015-07-02| 717.27
#2015-07-03| 719.74
#2015-07-06| 715.27
#2015-07-07| 699.00
#2015-07-08| 685.63
#2015-07-09| 685.75
#2015-07-10| 684.45
#2015-07-13| 693.31
#2015-07-14| 691.89
#2015-07-15| 675.37
#2015-07-16| 668.92
#2015-07-17| 649.48
#2015-07-20| 617.65
#2015-07-21| 624.21
#2015-07-22| 616.24
#2015-07-23| 601.85
#2015-07-24| 594.73
#2015-07-27| 580.56
#2015-07-28| 594.82
#2015-07-29| 603.09
#2015-07-30| 588.05
#2015-07-31| 593.34
#2015-08-03| 584.87
#2015-08-04| 581.32
#2015-08-05| 577.23
#2015-08-06| 585.68
#2015-08-07| 579.10
#2015-08-10| 608.40
#2015-08-11| 591.47
#2015-08-12| 603.03
#2015-08-13| 588.19
#2015-08-14| 589.74
#2015-08-17| 598.53
#2015-08-18| 587.48
#2015-08-19| 585.48
#2015-08-20| 586.17
#2015-08-21| 568.46
#2015-08-24| 532.73
#2015-08-25| 519.22
#2015-08-26| 512.94
#2015-08-27| 548.67
#2015-08-28| 562.33
#2015-08-31| 557.65
#2015-09-01| 539.34
#2015-09-02| 541.46
#2015-09-03| 542.46
#2015-09-04| 530.40
#2015-09-07| 529.80
#2015-09-08| 545.58
#2015-09-09| 537.09
#2015-09-10| 537.92
#2015-09-11| 540.53
#2015-09-14| 529.95
#2015-09-15| 532.39
#2015-09-16| 552.84
#2015-09-17| 556.02
#2015-09-18| 545.38
#2015-09-21| 534.92
#2015-09-22| 516.22
#2015-09-23| 506.70
#2015-09-24| 520.07
#2015-09-25| 516.06
#2015-09-28| 495.11
#2015-09-29| 494.02
#2015-09-30| 504.54
#2015-10-01| 499.32
#2015-10-02| 524.83
#2015-10-05| 549.03
#2015-10-06| 566.52
#2015-10-07| 582.50
#2015-10-08| 584.18
#2015-10-09| 595.32
#2015-10-12| 587.42
#2015-10-13| 579.92
#2015-10-14| 595.42
#2015-10-15| 597.67
#2015-10-16| 586.37
#2015-10-19| 570.56
#2015-10-20| 578.25
#2015-10-21| 566.64
#2015-10-22| 580.70
#2015-10-23| 590.89
#2015-10-26| 577.17
#2015-10-27| 571.51
#2015-10-28| 576.81
#2015-10-29| 563.29
#2015-10-30| 561.15
#2015-11-02| 569.15
#2015-11-03| 569.59
#2015-11-04| 563.21
#2015-11-05| 546.10
#2015-11-06| 532.97
#2015-11-09| 531.52
#2015-11-10| 521.87
#2015-11-11| 518.06
#2015-11-12| 505.99
#2015-11-13| 508.05
#2015-11-16| 511.93
#2015-11-17| 499.00
#2015-11-18| 516.71
#2015-11-19| 522.01
#2015-11-20| 512.01
#2015-11-23| 507.43
#2015-11-24| 518.40
#2015-11-25| 517.30
#2015-11-26| 520.37
#2015-11-27| 512.87
#2015-11-30| 520.85
#2015-12-01| 527.45
#2015-12-02| 515.06
#2015-12-03| 513.35
#2015-12-04| 532.26
#2015-12-07| 511.21
#2015-12-08| 499.89
#2015-12-09| 505.94
#2015-12-10| 512.33
#2015-12-11| 503.43
#2015-12-14| 485.33
#2015-12-15| 487.52
#2015-12-16| 497.95
#2015-12-17| 477.13
#2015-12-18| 486.50
#2015-12-21| 492.74
#2015-12-22| 500.28
#2015-12-23| 517.87
#2015-12-24| 522.96
#2015-12-25| 522.96
#2015-12-28| 513.98
#2015-12-29| 511.44
#2015-12-30| 502.81
#2015-12-31| 501.98
#2016-01-01| 501.98
#2016-01-04| 503.72
#2016-01-05| 501.43
#2016-01-06| 493.17
#2016-01-07| 492.06
#2016-01-08| 481.10
#2016-01-11| 463.10
#2016-01-12| 451.63
#2016-01-13| 447.67
#2016-01-14| 445.54
#2016-01-15| 441.31
#2016-01-18| 441.45
#2016-01-19| 426.88
#2016-01-20| 427.13
#2016-01-21| 435.72
#2016-01-22| 440.56
#2016-01-25| 436.76
#2016-01-26| 453.84
#2016-01-27| 459.05
#2016-01-28| 458.63
#2016-01-29| 478.41
#2016-02-01| 481.64
#2016-02-02| 469.20
#2016-02-03| 499.93
#2016-02-04| 528.85
#2016-02-05| 535.19
#2016-02-08| 534.90
#2016-02-09| 520.54
#2016-02-10| 518.83
#2016-02-11| 522.31
#2016-02-12| 544.16
#2016-02-15| 545.46
#2016-02-16| 543.11
#2016-02-17| 560.50
#2016-02-18| 566.80
#2016-02-19| 555.23
#2016-02-22| 574.89
#2016-02-23| 568.30
#2016-02-24| 570.51
#2016-02-25| 575.79
#2016-02-26| 569.92
#2016-02-29| 578.75
#2016-03-01| 578.26
#2016-03-02| 604.19
#2016-03-03| 616.18
#2016-03-04| 619.97
#2016-03-07| 636.89
#2016-03-08| 610.34
#2016-03-09| 617.40
#2016-03-10| 639.41
#2016-03-11| 639.11
#2016-03-14| 636.17
#2016-03-15| 633.02
#2016-03-16| 660.90
#2016-03-17| 676.25
#2016-03-18| 676.26
#2016-03-21| 674.13
#2016-03-22| 670.26
#2016-03-23| 634.37
#2016-03-24| 644.01
#2016-03-25| 644.01
#2016-03-28| 646.44
#2016-03-29| 660.03
#2016-03-30| 661.24
#2016-03-31| 653.30
#2016-04-01| 648.78
#2016-04-04| 637.13
#2016-04-05| 643.66
#2016-04-06| 647.95
#2016-04-07| 646.59
#2016-04-08| 663.02
#2016-04-11| 685.75
#2016-04-12| 691.08
#2016-04-13| 694.52
#2016-04-14| 683.88
#2016-04-15| 691.09
#2016-04-18| 694.59
#2016-04-19| 721.67
#2016-04-20| 717.00
#2016-04-21| 717.79
#2016-04-22| 713.91
#2016-04-25| 705.61
#2016-04-26| 719.82
#2016-04-27| 737.10
#2016-04-28| 748.99
#2016-04-29| 781.34
#2016-05-02| 770.20
#2016-05-03| 741.74
#2016-05-04| 722.29
#2016-05-05| 725.28
#2016-05-06| 741.67
#2016-05-09| 704.48
#2016-05-10| 722.77
#2016-05-11| 734.03
#2016-05-12| 721.22
#2016-05-13| 717.82
#2016-05-16| 734.00
#2016-05-17| 737.82
#2016-05-18| 698.35
#2016-05-19| 707.26
#2016-05-20| 708.79
#2016-05-23| 713.01
#2016-05-24| 695.60
#2016-05-25| 709.51
#2016-05-26| 708.33
#2016-05-27| 699.52
#2016-05-30| 698.19
#2016-05-31| 703.47
#2016-06-01| 701.99
#2016-06-02| 705.86
#2016-06-03| 746.30
#2016-06-06| 752.18
#2016-06-07| 748.54
#2016-06-08| 762.03
#2016-06-09| 758.62
#2016-06-10| 749.21
#2016-06-13| 750.46
#2016-06-14| 734.91
#2016-06-15| 755.76
#2016-06-16| 745.79
#2016-06-17| 751.23
#2016-06-20| 758.41
#2016-06-21| 747.53
#2016-06-22| 753.26
#2016-06-23| 756.26
#2016-06-24| 752.01
#2016-06-27| 743.06
#2016-06-28| 746.35
#2016-06-29| 756.99
#2016-06-30| 776.54
#2016-07-01| 786.22
#2016-07-04| 801.23
#2016-07-05| 789.76
#2016-07-06| 802.79
#2016-07-07| 795.65
#2016-07-08| 809.38
#2016-07-11| 818.56
#2016-07-12| 817.30
#2016-07-13| 827.70
#2016-07-14| 830.63
#2016-07-15| 833.03
#2016-07-18| 835.61
#2016-07-19| 824.46
#2016-07-20| 798.07
#2016-07-21| 806.01
#2016-07-22| 806.48
#2016-07-25| 792.16
#2016-07-26| 808.25
#2016-07-27| 825.04
#2016-07-28| 821.37
#2016-07-29| 832.82
#2016-08-01| 825.70
#2016-08-02| 839.31
#2016-08-03| 834.99
#2016-08-04| 834.39
#2016-08-05| 822.88
#2016-08-08| 826.25
#2016-08-09| 828.23
#2016-08-10| 835.09
#2016-08-11| 835.25
#2016-08-12| 828.11
#2016-08-15| 832.13
#2016-08-16| 825.26
#2016-08-17| 821.01
#2016-08-18| 828.60
#2016-08-19| 812.64
#2016-08-22| 808.28
#2016-08-23| 806.09
#2016-08-24| 759.66
#2016-08-25| 766.46
#2016-08-26| 767.01
#2016-08-29| 773.54
#2016-08-30| 749.41
#2016-08-31| 741.60
#2016-09-01| 756.42
#2016-09-02| 768.38
#2016-09-05| 770.89
#2016-09-06| 791.04
#2016-09-07| 789.16
#2016-09-08| 779.90
#2016-09-09| 745.19
#2016-09-12| 760.55
#2016-09-13| 735.91
#2016-09-14| 730.22
#2016-09-15| 739.45
#2016-09-16| 734.54
#2016-09-19| 738.60
#2016-09-20| 736.86
#2016-09-21| 774.64
#2016-09-22| 778.17
#2016-09-23| 766.55
#2016-09-26| 761.50
#2016-09-27| 748.77
#2016-09-28| 763.47
#2016-09-29| 764.12
#2016-09-30| 757.95
#2016-10-03| 744.88
#2016-10-04| 697.68
#2016-10-05| 703.17
#2016-10-06| 692.94
#2016-10-07| 691.62
#2016-10-10| 696.10
#2016-10-11| 681.93
#2016-10-12| 691.37
#2016-10-13| 689.80
#2016-10-14| 684.43
#2016-10-17| 691.75
#2016-10-18| 709.01
#2016-10-19| 728.66
#2016-10-20| 725.08
#2016-10-21| 720.80
#2016-10-24| 712.46
#2016-10-25| 724.47
#2016-10-26| 717.11
#2016-10-27| 708.88
#2016-10-28| 715.34
#2016-10-31| 730.92
#2016-11-01| 735.74
#2016-11-02| 720.74
#2016-11-03| 729.95
#2016-11-04| 730.68
#2016-11-07| 722.27
#2016-11-08| 726.01
#2016-11-09| 755.37
#2016-11-10| 731.56
#2016-11-11| 704.10
#2016-11-14| 711.62
#2016-11-15| 734.07
#2016-11-16| 735.15
#2016-11-17| 728.24
#2016-11-18| 719.47
#2016-11-21| 735.04
#2016-11-22| 749.94
#2016-11-23| 739.86
#2016-11-24| 740.61
#2016-11-25| 742.05
#2016-11-28| 752.77
#2016-11-29| 742.79
#2016-11-30| 737.98
#2016-12-01| 735.16
#2016-12-02| 754.41
#2016-12-05| 767.77
#2016-12-06| 766.13
#2016-12-07| 773.37
#2016-12-08| 772.67
#2016-12-09| 758.77
#2016-12-12| 754.87
#2016-12-13| 754.91
#2016-12-14| 735.62
#2016-12-15| 717.35
#2016-12-16| 714.00
#2016-12-19| 712.28
#2016-12-20| 721.27
#2016-12-21| 720.38
#2016-12-22| 714.53
#2016-12-23| 719.51
#2016-12-26| 719.51
#2016-12-27| 720.14
#2016-12-28| 727.91
#2016-12-29| 748.52
#2016-12-30| 729.98
#2017-01-02| 729.98
#2017-01-03| 746.19
#2017-01-04| 764.39
#2017-01-05| 786.33
#2017-01-06| 771.75
#2017-01-09| 764.53
#2017-01-10| 781.52
#2017-01-11| 784.10
#2017-01-12| 781.59
#2017-01-13| 788.23
#2017-01-16| 787.22
#2017-01-17| 789.29
#2017-01-18| 792.86
#2017-01-19| 784.91
#2017-01-20| 793.22
#2017-01-23| 805.19
#2017-01-24| 827.15
#2017-01-25| 820.17
#2017-01-26| 809.28
#2017-01-27| 814.35
#2017-01-30| 809.60
#2017-01-31| 819.96
#2017-02-01| 821.01
#2017-02-02| 827.53
#2017-02-03| 821.74
#2017-02-06| 831.83
#2017-02-07| 829.44
#2017-02-08| 838.82
#2017-02-09| 836.42
#2017-02-10| 851.43
#2017-02-13| 854.41
#2017-02-14| 850.72
#2017-02-15| 841.71
#2017-02-16| 846.44
#2017-02-17| 834.13
#2017-02-20| 834.66
#2017-02-21| 836.60
#2017-02-22| 821.04
#2017-02-23| 809.16
#2017-02-24| 802.46
#2017-02-27| 786.64
#2017-02-28| 783.98
#2017-03-01| 800.32
#2017-03-02| 772.18
#2017-03-03| 776.90
#2017-03-06| 763.95
#2017-03-07| 752.08
#2017-03-08| 750.02
#2017-03-09| 740.92
#2017-03-10| 750.67
#2017-03-13| 754.77
#2017-03-14| 742.42
#2017-03-15| 775.78
#2017-03-16| 779.09
#2017-03-17| 774.28
#2017-03-20| 780.71
#2017-03-21| 770.08
#2017-03-22| 776.70
#2017-03-23| 773.74
#2017-03-24| 766.68
#2017-03-27| 770.27
#2017-03-28| 766.39
#2017-03-29| 767.07
#2017-03-30| 769.75
#2017-03-31| 768.35
#2017-04-03| 775.49
#2017-04-04| 782.42
#2017-04-05| 778.17
#2017-04-06| 782.10
#2017-04-07| 781.11
#2017-04-10| 786.02
#2017-04-11| 797.00
#2017-04-12| 783.76
#2017-04-13| 774.45
#2017-04-14| 774.45
#2017-04-17| 777.96
#2017-04-18| 770.84
#2017-04-19| 759.29
#2017-04-20| 769.79
#2017-04-21| 768.70
#2017-04-24| 770.96
#2017-04-25| 758.96
#2017-04-26| 761.97
#2017-04-27| 747.93
#2017-04-28| 750.62
#2017-05-01| 743.34
#2017-05-02| 744.39
#2017-05-03| 729.40
#2017-05-04| 717.44
#2017-05-05| 727.08
#2017-05-08| 726.04
#2017-05-09| 722.61
#2017-05-10| 728.46
#2017-05-11| 733.72
#2017-05-12| 737.31
#2017-05-15| 744.41
#2017-05-16| 748.79
#2017-05-17| 739.62
#2017-05-18| 729.51
#2017-05-19| 740.07
#2017-05-22| 742.86
#2017-05-23| 741.47
#2017-05-24| 745.78
#2017-05-25| 739.60
#2017-05-26| 741.78
#2017-05-29| 739.90
#2017-05-30| 739.62
#2017-05-31| 737.02
#2017-06-01| 739.76
#2017-06-02| 735.04
#2017-06-05| 732.92
#2017-06-06| 748.29
#2017-06-07| 743.65
#2017-06-08| 749.79
#2017-06-09| 747.52
#2017-06-12| 742.38
#2017-06-13| 750.38
#2017-06-14| 730.80
#2017-06-15| 712.52
#2017-06-16| 709.70
#2017-06-19| 714.58
#2017-06-20| 707.48
#2017-06-21| 711.05
#2017-06-22| 719.80
#2017-06-23| 733.39
#2017-06-26| 729.54
#2017-06-27| 718.35
#2017-06-28| 730.24
#2017-06-29| 724.03
#2017-06-30| 723.88
#2017-07-03| 727.19
#2017-07-04| 721.93
#2017-07-05| 725.97
#2017-07-06| 723.05
#2017-07-07| 715.04
#2017-07-10| 731.30
#2017-07-11| 738.60
#2017-07-12| 736.26
#2017-07-13| 742.30
#2017-07-14| 747.05
#2017-07-17| 758.73
#2017-07-18| 756.21
#2017-07-19| 762.63
#2017-07-20| 762.15
#2017-07-21| 763.45
#2017-07-24| 756.45
#2017-07-25| 777.40
#2017-07-26| 781.95
#2017-07-27| 779.34
#2017-07-28| 775.73
#2017-07-31| 776.58
#2017-08-01| 775.78
#2017-08-02| 771.98
#2017-08-03| 768.84
#2017-08-04| 766.92
#2017-08-07| 769.39
#2017-08-08| 769.05
#2017-08-09| 769.65
#2017-08-10| 768.29
#2017-08-11| 761.30
#2017-08-14| 763.12
#2017-08-15| 757.14
#2017-08-16| 776.56
#2017-08-17| 768.27
#2017-08-18| 763.60
#2017-08-21| 771.35
#2017-08-22| 777.79
#2017-08-23| 784.02
#2017-08-24| 787.18
#2017-08-25| 789.25
#2017-08-28| 805.92
#2017-08-29| 808.44
#2017-08-30| 803.26
#2017-08-31| 809.07
#2017-09-01| 818.64
#2017-09-04| 817.52
#2017-09-05| 815.51
#2017-09-06| 811.70
#2017-09-07| 818.32
#2017-09-08| 806.06
#2017-09-11| 800.57
#2017-09-12| 803.75
#2017-09-13| 790.14
#2017-09-14| 789.86
#2017-09-15| 786.83
#2017-09-18| 788.09
#2017-09-19| 792.53
#2017-09-20| 792.19
#2017-09-21| 782.15
#2017-09-22| 783.72
#2017-09-25| 783.71
#2017-09-26| 777.18
#2017-09-27| 781.93
#2017-09-28| 783.17
#2017-09-29| 777.75
#2017-10-02| 788.46
#2017-10-03| 793.80
#2017-10-04| 798.22
#2017-10-05| 804.64
#2017-10-06| 801.60
#2017-10-09| 799.28
#2017-10-10| 801.22
#2017-10-11| 803.32
#2017-10-12| 806.77
#2017-10-13| 812.54
#2017-10-16| 806.25
#2017-10-17| 801.31
#2017-10-18| 800.78
#2017-10-19| 803.91
#2017-10-20| 807.65
#2017-10-23| 802.66
#2017-10-24| 807.09
#2017-10-25| 796.89
#2017-10-26| 784.81
#2017-10-27| 779.63
#2017-10-30| 779.70
#2017-10-31| 774.97
#2017-11-01| 780.04
#2017-11-02| 781.52
#2017-11-03| 776.99
#2017-11-06| 788.01
#2017-11-07| 784.96
#2017-11-08| 790.19
#2017-11-09| 783.77
#2017-11-10| 778.03
#2017-11-13| 778.20
#2017-11-14| 767.97
#2017-11-15| 765.76
#2017-11-16| 767.01
#2017-11-17| 772.46
#2017-11-20| 770.87
#2017-11-21| 778.11
#2017-11-22| 784.17
#2017-11-23| 787.76
#2017-11-24| 787.08
#2017-11-27| 783.15
#2017-11-28| 782.35
#2017-11-29| 772.62
#2017-11-30| 775.09
#2017-12-01| 775.42
#2017-12-04| 781.37
#2017-12-05| 770.97
#2017-12-06| 767.62
#2017-12-07| 773.20
#2017-12-08| 778.24
#2017-12-11| 781.12
#2017-12-12| 782.23
#2017-12-13| 797.59
#2017-12-14| 788.37
#2017-12-15| 798.62
#2017-12-18| 812.75
#2017-12-19| 813.10
#2017-12-20| 827.24
#2017-12-21| 834.59
#2017-12-22| 835.08
#2017-12-25| 835.08
#2017-12-26| 841.30
#2017-12-27| 845.40
#2017-12-28| 852.23
#2017-12-29| 848.43
#2018-01-01| 848.43
#2018-01-02| 873.09
#2018-01-03| 871.94
#2018-01-04| 880.37
#2018-01-05| 882.91
#2018-01-08| 885.08
#2018-01-09| 874.11
#2018-01-10| 884.23
#2018-01-11| 894.03
#2018-01-12| 901.96
#2018-01-15| 914.09
#2018-01-16| 902.46
#2018-01-17| 899.04
#2018-01-18| 888.29
#2018-01-19| 895.17
#2018-01-22| 893.79
#2018-01-23| 895.68
#2018-01-24| 907.97
#2018-01-25| 903.87
#2018-01-26| 907.85
#2018-01-29| 896.60
#2018-01-30| 884.17
#2018-01-31| 885.78
#2018-02-01| 883.00
#2018-02-02| 851.40
#2018-02-05| 831.21
#2018-02-06| 832.62
#2018-02-07| 818.66
#2018-02-08| 795.88
#2018-02-09| 800.31
#2018-02-12| 817.84
#2018-02-13| 825.72
#2018-02-14| 856.47
#2018-02-15| 856.89
#2018-02-16| 858.47
#2018-02-19| 857.48
#2018-02-20| 844.12
#2018-02-21| 838.80
#2018-02-22| 838.32
#2018-02-23| 846.29
#2018-02-26| 852.35
#2018-02-27| 838.74
#2018-02-28| 825.01
#2018-03-01| 827.81
#2018-03-02| 826.65
#2018-03-05| 829.14
#2018-03-06| 838.28
#2018-03-07| 827.51
#2018-03-08| 817.53
#2018-03-09| 822.81
#2018-03-12| 830.55
#2018-03-13| 830.34
#2018-03-14| 826.53
#2018-03-15| 819.32
#2018-03-16| 824.12
#2018-03-19| 812.37
#2018-03-20| 806.80
#2018-03-21| 824.03
#2018-03-22| 792.43
#2018-03-23| 792.78
#2018-03-26| 808.10
#2018-03-27| 797.03
#2018-03-28| 782.69
#2018-03-29| 803.25
#2018-03-30| 803.25
#2018-04-02| 796.15
#2018-04-03| 802.31
#2018-04-04| 801.66
#2018-04-05| 815.65
#2018-04-06| 802.72
#2018-04-09| 801.47
#2018-04-10| 821.42
#2018-04-11| 822.39
#2018-04-12| 821.45
#2018-04-13| 828.56
#2018-04-16| 830.67
#2018-04-17| 839.20
#2018-04-18| 854.32
#2018-04-19| 856.18
#2018-04-20| 848.05
#2018-04-23| 829.15
#2018-04-24| 816.58
#2018-04-25| 810.96
#2018-04-26| 815.46
#2018-04-27| 807.86
#2018-04-30| 792.73
#2018-05-01| 787.25
#2018-05-02| 791.53
#2018-05-03| 796.73
#2018-05-04| 807.58
#2018-05-07| 808.65
#2018-05-08| 805.33
#2018-05-09| 811.51
#2018-05-10| 822.72
#2018-05-11| 827.30
#2018-05-14| 828.92
#2018-05-15| 816.29
#2018-05-16| 830.86
#2018-05-17| 832.83
#2018-05-18| 830.00
#2018-05-21| 829.37
#2018-05-22| 831.24
#2018-05-23| 827.03
#2018-05-24| 833.41
#2018-05-25| 822.06
#2018-05-28| 817.69
#2018-05-29| 811.48
#2018-05-30| 827.77
#2018-05-31| 822.46
#2018-06-01| 827.57
#2018-06-04| 829.12
#2018-06-05| 838.72
#2018-06-06| 854.91
#2018-06-07| 846.31
#2018-06-08| 846.79
#2018-06-11| 849.00
#2018-06-12| 848.45
#2018-06-13| 842.84
#2018-06-14| 846.01
#2018-06-15| 820.70
#2018-06-18| 821.91
#2018-06-19| 808.58
#2018-06-20| 807.03
#2018-06-21| 798.70
#2018-06-22| 808.30
#2018-06-25| 789.43
#2018-06-26| 797.53
#2018-06-27| 795.93
#2018-06-28| 792.32
#2018-06-29| 807.16
#2018-07-02| 804.46
#2018-07-03| 804.45
#2018-07-04| 805.93
#2018-07-05| 813.51
#2018-07-06| 816.67
#2018-07-09| 824.80
#2018-07-10| 827.17
#2018-07-11| 806.36
#2018-07-12| 808.43
#2018-07-13| 804.37
#2018-07-16| 805.19
#2018-07-17| 808.31
#2018-07-18| 813.85
#2018-07-19| 793.54
#2018-07-20| 795.06
#2018-07-23| 789.43
#2018-07-24| 799.89
#2018-07-25| 799.45
#2018-07-26| 795.10
#2018-07-27| 791.33
#2018-07-30| 788.47
#2018-07-31| 796.23
#2018-08-01| 778.02
#2018-08-02| 770.01
#2018-08-03| 775.06
#2018-08-06| 772.31
#2018-08-07| 766.30
#2018-08-08| 766.65
#2018-08-09| 764.48
#2018-08-10| 758.78
#2018-08-13| 746.71
#2018-08-14| 741.83
#2018-08-15| 704.01
#2018-08-16| 707.05
#2018-08-17| 718.66
#2018-08-20| 720.78
#2018-08-21| 727.76
#2018-08-22| 731.58
#2018-08-23| 716.16
#2018-08-24| 729.56
#2018-08-27| 739.53
#2018-08-28| 735.58
#2018-08-29| 734.82
#2018-08-30| 721.40
#2018-08-31| 715.28
#2018-09-03| 714.51
#2018-09-04| 696.93
#2018-09-05| 699.32
#2018-09-06| 696.45
#2018-09-07| 695.67
#2018-09-10| 689.98
#2018-09-11| 688.13
#2018-09-12| 707.53
#2018-09-13| 706.76
#2018-09-14| 707.53
#2018-09-17| 715.18
#2018-09-18| 723.51
#2018-09-19| 730.92
#2018-09-20| 732.83
#2018-09-21| 731.65
#2018-09-24| 722.32
#2018-09-25| 724.38
#2018-09-26| 711.02
#2018-09-27| 710.45
#2018-09-28| 708.18
#2018-10-01| 711.25
#2018-10-02| 722.82
#2018-10-03| 716.85
#2018-10-04| 713.44
#2018-10-05| 707.32
#2018-10-08| 703.44
#2018-10-09| 691.70
#2018-10-10| 682.67
#2018-10-11| 701.14
#2018-10-12| 695.80
#2018-10-15| 696.77
#2018-10-16| 698.13
#2018-10-17| 693.65
#2018-10-18| 691.90
#2018-10-19| 688.78
#2018-10-22| 684.68
#2018-10-23| 678.80
#2018-10-24| 653.04
#2018-10-25| 644.70
#2018-10-26| 648.11
#2018-10-29| 642.89
#2018-10-30| 654.80
#2018-10-31| 664.57
#2018-11-01| 688.12
#2018-11-02| 689.90
#2018-11-05| 689.67
#2018-11-06| 690.08
#2018-11-07| 694.61
#2018-11-08| 689.69
#2018-11-09| 673.09
#2018-11-12| 662.64
#2018-11-13| 663.41
#2018-11-14| 670.50
#2018-11-15| 680.31
#2018-11-16| 687.28
#2018-11-19| 678.92
#2018-11-20| 665.92
#2018-11-21| 679.74
#2018-11-22| 682.32
#2018-11-23| 662.19
#2018-11-26| 663.19
#2018-11-27| 647.98
#2018-11-28| 666.07
#2018-11-29| 664.13
#2018-11-30| 665.77
#2018-12-03| 684.07
#2018-12-04| 676.28
#2018-12-05| 676.10
#2018-12-06| 665.88
#2018-12-07| 667.80
#2018-12-10| 662.05
#2018-12-11| 660.33
#2018-12-12| 671.51
#2018-12-13| 669.68
#2018-12-14| 661.12
#2018-12-17| 656.37
#2018-12-18| 663.73
#2018-12-19| 636.46
#2018-12-20| 644.34
#2018-12-21| 636.08
#2018-12-24| 637.22
#2018-12-25| 637.22
#2018-12-26| 649.36
#2018-12-27| 655.78
#2018-12-28| 645.38
#2018-12-31| 651.47
#2019-01-01| 651.47
#2019-01-02| 650.07
#2019-01-03| 643.46
#2019-01-04| 659.96
#2019-01-07| 656.34
#2019-01-08| 664.26
#2019-01-09| 673.90
#2019-01-10| 676.60
#2019-01-11| 679.19
#2019-01-14| 672.04
#2019-01-15| 665.56
#2019-01-16| 673.67
#2019-01-17| 678.87
#2019-01-18| 683.87
#2019-01-21| 684.38
#2019-01-22| 679.79
#2019-01-23| 678.07
#2019-01-24| 673.15
#2019-01-25| 694.05
#2019-01-28| 690.88
#2019-01-29| 705.72
#2019-01-30| 716.82
#2019-01-31| 728.75
#2019-02-01| 721.33
#2019-02-04| 727.33
#2019-02-05| 728.99
#2019-02-06| 724.02
#2019-02-07| 716.17
#2019-02-08| 714.48
#2019-02-11| 709.54
#2019-02-12| 712.38
#2019-02-13| 710.52
#2019-02-14| 707.83
#2019-02-15| 715.03
#2019-02-18| 716.18
#2019-02-19| 731.30
#2019-02-20| 746.32
#2019-02-21| 739.72
#2019-02-22| 744.40
#2019-02-25| 743.98
#2019-02-26| 736.72
#2019-02-27| 729.32
#2019-02-28| 721.67
#2019-03-01| 718.80
#2019-03-04| 719.29
#2019-03-05| 722.45
#2019-03-06| 709.44
#2019-03-07| 706.59
#2019-03-08| 706.14
#2019-03-11| 715.22
#2019-03-12| 726.44
#2019-03-13| 729.03
#2019-03-14| 714.28
#2019-03-15| 713.95
#2019-03-18| 714.26
#2019-03-19| 717.22
#2019-03-20| 718.52
#2019-03-21| 728.34
#2019-03-22| 718.02
#2019-03-25| 724.87
#2019-03-26| 734.50
#2019-03-27| 731.36
#2019-03-28| 726.33
#2019-03-29| 727.84
#2019-04-01| 731.88
#2019-04-02| 731.47
#2019-04-03| 732.79
#2019-04-04| 742.67
#2019-04-05| 741.53
#2019-04-08| 746.55
#2019-04-09| 739.00
#2019-04-10| 735.70
#2019-04-11| 729.80
#2019-04-12| 735.96
#2019-04-15| 735.49
#2019-04-16| 729.16
#2019-04-17| 725.96
#2019-04-18| 717.94
#2019-04-19| 717.94
#2019-04-22| 707.80
#2019-04-23| 708.63
#2019-04-24| 705.50
#2019-04-25| 692.94
#2019-04-26| 702.55
#2019-04-29| 694.86
#2019-04-30| 694.72
#2019-05-01| 679.25
#2019-05-02| 673.07
#2019-05-03| 687.21
#2019-05-06| 679.77
#2019-05-07| 676.76
#2019-05-08| 671.95
#2019-05-09| 669.30
#2019-05-10| 668.94
#2019-05-13| 664.53
#2019-05-14| 667.99
#2019-05-15| 665.65
#2019-05-16| 662.96
#2019-05-17| 657.28
#2019-05-20| 653.84
#2019-05-21| 658.19
#2019-05-22| 645.18
#2019-05-23| 639.11
#2019-05-24| 640.04
#2019-05-27| 640.57
#2019-05-28| 638.57
#2019-05-29| 635.78
#2019-05-30| 634.47
#2019-05-31| 645.45
#2019-06-03| 664.11
#2019-06-04| 676.45
#2019-06-05| 676.23
#2019-06-06| 682.04
#2019-06-07| 685.37
#2019-06-10| 682.22
#2019-06-11| 688.19
#2019-06-12| 690.74
#2019-06-13| 695.92
#2019-06-14| 693.99
#2019-06-17| 696.48
#2019-06-18| 709.51
#2019-06-19| 714.37
#2019-06-20| 732.88
#2019-06-21| 735.73
#2019-06-24| 747.10
#2019-06-25| 743.13
#2019-06-26| 745.22
#2019-06-27| 742.81
#2019-06-28| 751.05
#2019-07-01| 748.93
#2019-07-02| 747.65
#2019-07-03| 749.33
#2019-07-04| 751.64
#2019-07-05| 743.18
#2019-07-08| 738.34
#2019-07-09| 738.30
#2019-07-10| 744.55
#2019-07-11| 743.71
#2019-07-12| 749.66
#2019-07-15| 749.99
#2019-07-16| 750.07
#2019-07-17| 758.83
#2019-07-18| 768.38
#2019-07-19| 775.58
#2019-07-22| 777.31
#2019-07-23| 776.79
#2019-07-24| 780.84
#2019-07-25| 770.78
#2019-07-26| 767.40
#2019-07-29| 770.12
#2019-07-30| 768.01
#2019-07-31| 743.18
#2019-08-01| 744.65
#2019-08-02| 733.70
#2019-08-05| 729.09
#2019-08-06| 740.81
#2019-08-07| 749.71
#2019-08-08| 759.76
#2019-08-09| 747.11
#2019-08-12| 739.08
#2019-08-13| 741.69
#2019-08-14| 729.37
#2019-08-15| 728.63
#2019-08-16| 730.22
#2019-08-19| 734.92
#2019-08-20| 739.62
#2019-08-21| 741.58
#2019-08-22| 737.99
#2019-08-23| 743.49
#2019-08-26| 745.53
#2019-08-27| 756.74
#2019-08-28| 761.66
#2019-08-29| 755.05
#2019-08-30| 760.33
#2019-09-02| 759.48
#2019-09-03| 762.38
#2019-09-04| 776.37
#2019-09-05| 761.56
#2019-09-06| 747.63
#2019-09-09| 743.66
#2019-09-10| 749.80
#2019-09-11| 757.17
#2019-09-12| 756.08
#2019-09-13| 756.06
#2019-09-16| 753.04
#2019-09-17| 767.45
#2019-09-18| 756.71
#2019-09-19| 763.73
#2019-09-20| 769.01
#2019-09-23| 772.80
#2019-09-24| 771.44
#2019-09-25| 761.58
#2019-09-26| 751.67
#2019-09-27| 740.44
#2019-09-30| 731.64
#2019-10-01| 721.82
#2019-10-02| 722.45
#2019-10-03| 721.65
#2019-10-04| 730.22
#2019-10-07| 726.09
#2019-10-08| 730.20
#2019-10-09| 728.87
#2019-10-10| 738.35
#2019-10-11| 729.49
#2019-10-14| 727.21
#2019-10-15| 719.38
#2019-10-16| 722.46
#2019-10-17| 731.25
#2019-10-18| 735.81
#2019-10-21| 727.09
#2019-10-22| 731.34
#2019-10-23| 736.65
#2019-10-24| 747.61
#2019-10-25| 758.00
#2019-10-28| 753.29
#2019-10-29| 756.22
#2019-10-30| 755.74
#2019-10-31| 763.44
#2019-11-01| 766.11
#2019-11-04| 764.53
#2019-11-05| 761.39
#2019-11-06| 761.68
#2019-11-07| 756.81
#2019-11-08| 755.21
#2019-11-11| 752.58
#2019-11-12| 754.82
#2019-11-13| 754.64
#2019-11-14| 754.33
#2019-11-15| 758.52
#2019-11-18| 765.60
#2019-11-19| 770.37
#2019-11-20| 767.68
#2019-11-21| 760.82
#2019-11-22| 762.09
#2019-11-25| 755.95
#2019-11-26| 763.11
#2019-11-27| 763.13
#2019-11-28| 765.97
#2019-11-29| 764.37
#2019-12-02| 769.11
#2019-12-03| 770.27
#2019-12-04| 767.27
#2019-12-05| 775.85
#2019-12-06| 775.66
#2019-12-09| 776.11
#2019-12-10| 779.76
#2019-12-11| 793.38
#2019-12-12| 796.17
#2019-12-13| 795.37
#2019-12-16| 789.56
#2019-12-17| 788.29
#2019-12-18| 793.72
#2019-12-19| 791.06
#2019-12-20| 783.48
#2019-12-23| 797.00
#2019-12-24| 810.38
#2019-12-25| 810.38
#2019-12-26| 814.41
#2019-12-27| 812.43
#2019-12-30| 821.25
#2019-12-31| 820.17
#2020-01-01| 820.17
#2020-01-02| 816.57
#2020-01-03| 808.63
#2020-01-06| 806.11
#2020-01-07| 809.88
#2020-01-08| 790.61
#2020-01-09| 782.72
#2020-01-10| 789.80
#2020-01-13| 789.72
#2020-01-14| 794.09
#2020-01-15| 801.95
#2020-01-16| 801.49
#2020-01-17| 801.66
#2020-01-20| 805.12
#2020-01-21| 799.90
#2020-01-22| 798.27
#2020-01-23| 795.20
#2020-01-24| 797.26
#2020-01-27| 784.48
#2020-01-28| 778.29
#2020-01-29| 784.35
#2020-01-30| 784.54
#2020-01-31| 781.47
#2020-02-03| 782.98
#2020-02-04| 780.34
#2020-02-05| 787.65
#2020-02-06| 790.42
#2020-02-07| 775.02
#2020-02-10| 784.01
#2020-02-11| 790.95
#2020-02-12| 789.20
#2020-02-13| 791.90
#2020-02-14| 786.32
#2020-02-17| 786.86
#2020-02-18| 801.23
#2020-02-19| 809.09
#2020-02-20| 811.17
#2020-02-21| 822.85
#2020-02-24| 822.32
#2020-02-25| 798.00
#2020-02-26| 792.48
#2020-02-27| 758.13
#2020-02-28| 727.05
#2020-03-02| 750.92
#2020-03-03| 771.02
#2020-03-04| 783.82
#2020-03-05| 788.70
#2020-03-06| 776.77
#2020-03-09| 709.48
#2020-03-10| 721.32
#2020-03-11| 679.24
#2020-03-12| 620.52
#2020-03-13| 595.01
#2020-03-16| 597.72
#2020-03-17| 647.65
#2020-03-18| 578.21
#2020-03-19| 598.83
#2020-03-20| 577.04
#2020-03-23| 595.34
#2020-03-24| 678.10
#2020-03-25| 674.58
#2020-03-26| 688.46
#2020-03-27| 652.53
#2020-03-30| 657.23
#2020-03-31| 647.51
#2020-04-01| 657.63
#2020-04-02| 683.57
#2020-04-03| 678.29
#2020-04-06| 711.65
#2020-04-07| 708.31
#2020-04-08| 718.51
#2020-04-09| 778.44
#2020-04-10| 778.44
#2020-04-13| 812.56
#2020-04-14| 817.49
#2020-04-15| 796.26
#2020-04-16| 807.09
#2020-04-17| 808.43
#2020-04-20| 814.93
#2020-04-21| 804.36
#2020-04-22| 845.52
#2020-04-23| 867.20
#2020-04-24| 882.43
#2020-04-27| 886.75
#2020-04-28| 893.22
#2020-04-29| 900.65
#2020-04-30| 863.66
#2020-05-01| 885.16
#2020-05-04| 903.14
#2020-05-05| 918.26
#2020-05-06| 890.48
#2020-05-07| 916.91
#2020-05-08| 924.53
#2020-05-11| 896.28
#2020-05-12| 887.52
#2020-05-13| 885.72
#2020-05-14| 905.45
#2020-05-15| 933.82
#2020-05-18| 943.87
#2020-05-19| 948.23
#2020-05-20| 934.09
#2020-05-21| 909.64
#2020-05-22| 905.82
#2020-05-25| 907.97
#2020-05-26| 881.83
#2020-05-27| 875.80
#2020-05-28| 879.68
#2020-05-29| 877.55
#2020-06-01| 897.86
#2020-06-02| 880.69
#2020-06-03| 859.20
#2020-06-04| 864.66
#2020-06-05| 864.57
#2020-06-08| 870.50
#2020-06-09| 879.37
#2020-06-10| 902.63
#2020-06-11| 851.60
#2020-06-12| 851.20
#2020-06-15| 869.61
#2020-06-16| 861.56
#2020-06-17| 862.24
#2020-06-18| 853.99
#2020-06-19| 871.75
#2020-06-22| 893.41
#2020-06-23| 905.09
#2020-06-24| 888.16
#2020-06-25| 894.80
#2020-06-26| 893.09
#2020-06-29| 904.85
#2020-06-30| 931.67
#2020-07-01| 929.93
#2020-07-02| 919.47
#2020-07-03| 918.84
#2020-07-06| 937.73
#2020-07-07| 951.01
#2020-07-08| 968.70
#2020-07-09| 964.69
#2020-07-10| 962.29
#2020-07-13| 939.88
#2020-07-14| 970.80
#2020-07-15| 976.45
#2020-07-16| 970.42
#2020-07-17| 986.37
#2020-07-20|1003.77
#2020-07-21|1014.24
#2020-07-22|1026.72
#2020-07-23|1016.83
#2020-07-24|1033.79
#2020-07-27|1069.82
#2020-07-28|1059.09
#2020-07-29|1050.29
#2020-07-30|1028.90
#2020-07-31|1056.81
#2020-08-03|1056.35
#2020-08-04|1080.15
#2020-08-05|1095.57
#2020-08-06|1087.93
#2020-08-07|1062.80
#2020-08-10|1063.38
#2020-08-11|1001.14
#2020-08-12|1005.27
#2020-08-13|1024.43
#2020-08-14|1021.81
#2020-08-17|1077.74
#2020-08-18|1074.23
#2020-08-19|1057.02
#2020-08-20|1066.29
#2020-08-21|1044.39
#2020-08-24|1043.25
#2020-08-25|1035.38
#2020-08-26|1059.02
#2020-08-27|1040.98
#2020-08-28|1069.68
#2020-08-31|1074.15
#2020-09-01|1074.33
#2020-09-02|1083.29
#2020-09-03|1063.26
#2020-09-04|1054.83
#2020-09-07|1056.56
#2020-09-08|1053.04
#2020-09-09|1091.72
#2020-09-10|1072.48
#2020-09-11|1071.38
#2020-09-14|1095.85
#2020-09-15|1099.12
#2020-09-16|1101.37
#2020-09-17|1090.51
#2020-09-18|1080.35
#2020-09-21|1042.19
#2020-09-22|1044.62
#2020-09-23| 995.19
#2020-09-24|1015.66
#2020-09-25|1018.85
#2020-09-28|1029.31
#2020-09-29|1030.73
#2020-09-30|1032.23
#2020-10-01|1037.93
#2020-10-02|1032.18
#2020-10-05|1051.57
#2020-10-06|1015.11
#2020-10-07|1026.24
#2020-10-08|1037.86
#2020-10-09|1067.82
#2020-10-12|1072.01
#2020-10-13|1062.66
#2020-10-14|1074.20
#2020-10-15|1065.13
#2020-10-16|1060.71
#2020-10-19|1046.17
#2020-10-20|1051.05
#2020-10-21|1062.09
#2020-10-22|1054.24
#2020-10-23|1051.67
#2020-10-26|1033.86
#2020-10-27|1045.18
#2020-10-28| 994.92
#2020-10-29|1012.76
#2020-10-30|1031.02
#2020-11-02|1054.89
#2020-11-03|1082.74
#2020-11-04|1055.16
#2020-11-05|1111.18
#2020-11-06|1115.34
#2020-11-09|1078.91
#2020-11-10|1058.57
#2020-11-11|1054.56
#2020-11-12|1053.59
#2020-11-13|1065.94
#2020-11-16|1078.05
#2020-11-17|1064.25
#2020-11-18|1034.37
#2020-11-19|1027.78
#2020-11-20|1034.61
#2020-11-23|1015.03
#2020-11-24|1017.05
#2020-11-25|1024.22
#2020-11-26|1031.53
#2020-11-27|1030.92
#2020-11-30|1033.90
#2020-12-01|1054.51
#2020-12-02|1056.07
#2020-12-03|1052.72
#2020-12-04|1060.69
#2020-12-07|1077.26
#2020-12-08|1079.82
#2020-12-09|1065.79
#2020-12-10|1062.08
#2020-12-11|1055.51
#2020-12-14|1034.37
#2020-12-15|1057.75
#2020-12-16|1067.81
#2020-12-17|1088.46
#2020-12-18|1071.08
#2020-12-21|1071.65
#2020-12-22|1050.54
#2020-12-23|1064.94
#2020-12-24|1067.41
#2020-12-25|1067.41
#2020-12-28|1063.91
#2020-12-29|1060.82
#2020-12-30|1084.35
#2020-12-31|1069.57
#2021-01-01|1069.57
#2021-01-04|1120.07
#2021-01-05|1125.12
#2021-01-06|1153.30
#2021-01-07|1159.62
#2021-01-08|1132.74
#2021-01-11|1113.36
#2021-01-12|1125.27
#2021-01-13|1109.90
#2021-01-14|1118.51
#2021-01-15|1088.59
#2021-01-18|1091.60
#2021-01-19|1104.75
#2021-01-20|1115.92
#2021-01-21|1101.92
#2021-01-22|1095.90
#2021-01-25|1085.13
#2021-01-26|1065.74
#2021-01-27|1025.27
#2021-01-28|1050.10
#2021-01-29|1039.90
#2021-02-01|1064.39
#2021-02-02|1050.73
#2021-02-03|1063.61
#2021-02-04|1053.48
#2021-02-05|1080.33
#2021-02-08|1098.08
#2021-02-09|1094.77
#2021-02-10|1096.53
#2021-02-11|1084.07
#2021-02-12|1087.16
#2021-02-15|1089.70
#2021-02-16|1087.80
#2021-02-17|1073.87
#2021-02-18|1069.06
#2021-02-19|1091.11
#2021-02-22|1117.24
#2021-02-23|1107.90
#2021-02-24|1118.49
#2021-02-25|1085.40
#2021-02-26|1044.15
#2021-03-01|1058.83
#2021-03-02|1080.41
#2021-03-03|1068.81
#2021-03-04|1046.27
#2021-03-05|1074.51
#2021-03-08|1072.87
#2021-03-09|1081.24
#2021-03-10|1092.28
#2021-03-11|1118.56
#2021-03-12|1126.89
#2021-03-15|1139.12
#2021-03-16|1121.79
#2021-03-17|1140.95
#2021-03-18|1129.27
#2021-03-19|1122.82
#2021-03-22|1113.83
#2021-03-23|1078.12
#2021-03-24|1075.68
#2021-03-25|1075.00
#2021-03-26|1110.00
#2021-03-29|1105.87
#2021-03-30|1097.23
#2021-03-31|1108.42
#2021-04-01|1134.15
#2021-04-02|1134.15
#2021-04-05|1151.83
#2021-04-06|1158.17
#2021-04-07|1143.38
#2021-04-08|1154.37
#2021-04-09|1156.06
#2021-04-12|1144.94
#2021-04-13|1147.24
#2021-04-14|1163.87
#2021-04-15|1198.65
#2021-04-16|1208.21
#2021-04-19|1200.90
#2021-04-20|1195.36
#2021-04-21|1212.05
#2021-04-22|1190.82
#2021-04-23|1204.41
#2021-04-26|1224.88
#2021-04-27|1213.50
#2021-04-28|1222.52
#2021-04-29|1209.49
#2021-04-30|1195.92
#2021-05-03|1234.65
#2021-05-04|1242.43
#2021-05-05|1268.57
#2021-05-06|1294.98
#2021-05-07|1320.23
#2021-05-10|1315.84
#2021-05-11|1330.51
#2021-05-12|1291.33
#2021-05-13|1300.00
#2021-05-14|1317.44
#2021-05-17|1362.10
#2021-05-18|1350.36
#2021-05-19|1312.84
#2021-05-20|1320.88
#2021-05-21|1315.74
#2021-05-24|1323.45
#2021-05-25|1310.23
#2021-05-26|1319.56
#2021-05-27|1324.18
#2021-05-28|1332.91
#2021-05-31|1326.35
#2021-06-01|1354.12
#2021-06-02|1338.02
#2021-06-03|1313.05
#2021-06-04|1326.65
#2021-06-07|1317.60
#2021-06-08|1319.14
#2021-06-09|1314.01
#2021-06-10|1321.22
#2021-06-11|1318.27
#2021-06-14|1297.63
#2021-06-15|1274.62
#2021-06-16|1260.18
#2021-06-17|1199.27
#2021-06-18|1178.17
#2021-06-21|1201.78
#2021-06-22|1202.61
#2021-06-23|1208.76
#2021-06-24|1212.89
#2021-06-25|1211.85
#2021-06-28|1201.00
#2021-06-29|1200.98
#2021-06-30|1210.64
#2021-07-01|1212.24
#2021-07-02|1217.91
#2021-07-05|1221.49
#2021-07-06|1206.22
#2021-07-07|1217.49
#2021-07-08|1191.22
#2021-07-09|1222.68
#2021-07-12|1221.07
#2021-07-13|1214.97
#2021-07-14|1209.80
#2021-07-15|1213.39
#2021-07-16|1176.42
#2021-07-19|1149.40
#2021-07-20|1160.74
#2021-07-21|1182.78
#2021-07-22|1179.05
#2021-07-23|1181.46
#2021-07-26|1202.53
#2021-07-27|1204.78
#2021-07-28|1217.22
#2021-07-29|1256.37
#2021-07-30|1253.60
#2021-08-02|1239.25
#2021-08-03|1248.64
#2021-08-04|1231.73
#2021-08-05|1221.47
#2021-08-06|1219.96
#2021-08-09|1211.00
#2021-08-10|1226.47
#2021-08-11|1247.99
#2021-08-12|1240.39
#2021-08-13|1248.34
#2021-08-16|1234.60
#2021-08-17|1207.99
#2021-08-18|1187.47
#2021-08-19|1160.10
#2021-08-20|1159.74
#2021-08-23|1196.43
#2021-08-24|1209.01
#2021-08-25|1198.52
#2021-08-26|1190.59
#2021-08-27|1224.82
#2021-08-30|1217.96
#2021-08-31|1215.24
#2021-09-01|1208.33
#2021-09-02|1217.12
#2021-09-03|1228.75
#2021-09-06|1227.65
#2021-09-07|1211.65
#2021-09-08|1189.80
#2021-09-09|1190.04
#2021-09-10|1189.27
#2021-09-13|1184.97
#2021-09-14|1178.24
#2021-09-15|1199.18
#2021-09-16|1158.96
#2021-09-17|1134.53
#2021-09-20|1107.23
#2021-09-21|1098.20
#2021-09-22|1113.30
#2021-09-23|1117.10
#2021-09-24|1115.27
#2021-09-27|1133.39
#2021-09-28|1121.27
#2021-09-29|1109.86
#2021-09-30|1105.26
#2021-10-01|1101.08
#2021-10-04|1109.35
#2021-10-05|1111.52
#2021-10-06|1104.94
#2021-10-07|1132.13
#2021-10-08|1131.49
#2021-10-11|1139.78
#2021-10-12|1151.46
#2021-10-13|1170.85
#2021-10-14|1197.54
#2021-10-15|1207.65
#2021-10-18|1205.54
#2021-10-19|1209.34
#2021-10-20|1216.72
#2021-10-21|1206.94
#2021-10-22|1208.29
#2021-10-25|1234.75
#2021-10-26|1223.08
#2021-10-27|1197.57
#2021-10-28|1199.36
#2021-10-29|1190.34
#2021-11-01|1193.82
#2021-11-02|1186.61
#2021-11-03|1193.77
#2021-11-04|1191.70
#2021-11-05|1207.81
#2021-11-08|1229.81
#2021-11-09|1229.25
#2021-11-10|1226.14
#2021-11-11|1261.33
#2021-11-12|1267.30
#2021-11-15|1260.64
#2021-11-16|1249.35
#2021-11-17|1242.61
#2021-11-18|1231.96
#2021-11-19|1222.51
#2021-11-22|1222.00
#2021-11-23|1219.37
#2021-11-24|1216.11
#2021-11-25|1215.65
#2021-11-26|1188.61
#2021-11-29|1194.45
#2021-11-30|1164.72
#2021-12-01|1143.61
#2021-12-02|1152.15
#2021-12-03|1155.59
#2021-12-06|1173.00
#2021-12-07|1199.56
#2021-12-08|1200.22
#2021-12-09|1188.43
#2021-12-10|1183.73
#2021-12-13|1182.43
#2021-12-14|1178.95
#2021-12-15|1157.01
#2021-12-16|1198.02
#2021-12-17|1198.34
#2021-12-20|1174.76
#2021-12-21|1196.44
#2021-12-22|1210.54
#2021-12-23|1221.96
#2021-12-24|1224.30
#2021-12-27|1238.08
#2021-12-28|1236.17
#2021-12-29|1238.89
#2021-12-30|1241.97
#2021-12-31|1252.13
#2022-01-03|1239.08
#2022-01-04|1250.49
#2022-01-05|1246.46
#2022-01-06|1216.00
#2022-01-07|1225.50
#2022-01-10|1230.64
#2022-01-11|1246.24
#2022-01-12|1279.84
#2022-01-13|1266.03
#2022-01-14|1254.94
#2022-01-17|1258.11
#2022-01-18|1243.00
#2022-01-19|1269.91
#2022-01-20|1245.48
#2022-01-21|1200.26
#2022-01-24|1195.02
#2022-01-25|1192.16
#2022-01-26|1172.69
#2022-01-27|1154.29
#2022-01-28|1149.56
#2022-01-31|1177.18
#2022-02-01|1201.53
#2022-02-02|1212.23
#2022-02-03|1199.68
#2022-02-04|1196.18
#2022-02-07|1208.64
#2022-02-08|1236.36
#2022-02-09|1262.20
#2022-02-10|1248.86
#2022-02-11|1263.38
#2022-02-14|1262.76
#2022-02-15|1271.46
#2022-02-16|1295.29
#2022-02-17|1304.82
#2022-02-18|1301.00
#2022-02-21|1300.91
#2022-02-22|1284.07
#2022-02-23|1281.92
#2022-02-24|1277.98
#2022-02-25|1329.35
#2022-02-28|1328.92
#2022-03-01|1352.12
#2022-03-02|1367.43
#2022-03-03|1389.05
#2022-03-04|1417.62
#2022-03-07|1401.99
#2022-03-08|1394.56
#2022-03-09|1399.74
#2022-03-10|1421.07
#2022-03-11|1409.03
#2022-03-14|1362.60
#2022-03-15|1368.84
#2022-03-16|1384.85
#2022-03-17|1423.42
#2022-03-18|1425.26
#2022-03-21|1463.18
#2022-03-22|1453.21
#2022-03-23|1473.52
#2022-03-24|1494.23
#2022-03-25|1499.54
#2022-03-28|1478.59
#2022-03-29|1478.67
#2022-03-30|1499.58
#2022-03-31|1482.72
#2022-04-01|1511.98
#2022-04-04|1506.89
#2022-04-05|1475.71
#2022-04-06|1464.87
#2022-04-07|1475.53
#2022-04-08|1485.89
#2022-04-11|1477.00
#2022-04-12|1486.76
#2022-04-13|1520.01
#2022-04-14|1514.68
#2022-04-15|1514.68
#2022-04-18|1528.53
#2022-04-19|1523.27
#2022-04-20|1525.72
#2022-04-21|1463.89
#2022-04-22|1399.99
#2022-04-25|1372.69
#2022-04-26|1344.33
#2022-04-27|1361.73
#2022-04-28|1380.48
#2022-04-29|1359.05
#2022-05-02|1343.26
#2022-05-03|1355.10
#2022-05-04|1390.95
#2022-05-05|1336.40
#2022-05-06|1313.31
#2022-05-09|1254.40
#2022-05-10|1244.19
#2022-05-11|1237.02
#2022-05-12|1204.02
#2022-05-13|1214.06
#2022-05-16|1219.09
#2022-05-17|1255.12
#2022-05-18|1210.97
#2022-05-19|1242.66
#2022-05-20|1240.41
#2022-05-23|1263.12
#2022-05-24|1260.45
#2022-05-25|1269.53
#2022-05-26|1283.94
#2022-05-27|1307.61
#2022-05-30|1314.68
#2022-05-31|1285.26
#2022-06-01|1284.98
#2022-06-02|1323.09
#2022-06-03|1304.47
#2022-06-06|1313.94
#2022-06-07|1330.41
#2022-06-08|1302.42
#2022-06-09|1256.74
#2022-06-10|1255.99
#2022-06-13|1188.71
#2022-06-14|1172.93
#2022-06-15|1178.89
#2022-06-16|1156.91
#2022-06-17|1145.15
#2022-06-20|1150.08
#2022-06-21|1157.51
#2022-06-22|1122.98
#2022-06-23|1084.16
#2022-06-24|1122.37
#2022-06-27|1130.23
#2022-06-28|1110.08
#2022-06-29|1095.82
#2022-06-30|1064.21
#2022-07-01|1068.85
#2022-07-04|1081.54
#2022-07-05|1042.13
#2022-07-06|1043.20
#2022-07-07|1074.23
#2022-07-08|1058.69
#2022-07-11|1040.94
#2022-07-12|1029.79
#2022-07-13|1032.45
#2022-07-14| 997.24
#2022-07-15|1009.30
#2022-07-18|1025.08
#2022-07-19|1042.31
#2022-07-20|1029.73
#2022-07-21|1042.52
#2022-07-22|1023.99
#2022-07-25|1010.64
#2022-07-26|1013.55
#2022-07-27|1032.60
#2022-07-28|1053.22
#2022-07-29|1083.90
#2022-08-01|1074.92
#2022-08-02|1056.29
#2022-08-03|1047.73
#2022-08-04|1065.92
#2022-08-05|1079.28
#2022-08-08|1096.35
#2022-08-09|1096.99
#2022-08-10|1124.85
#2022-08-11|1123.10
#2022-08-12|1139.39
#2022-08-15|1124.12
#2022-08-16|1136.26
#2022-08-17|1108.54
#2022-08-18|1119.23
#2022-08-19|1094.80
#2022-08-22|1084.01
#2022-08-23|1107.05
#2022-08-24|1111.43
#2022-08-25|1139.47
#2022-08-26|1102.77
#2022-08-29|1091.40
#2022-08-30|1056.78
#2022-08-31|1044.47
#2022-09-01|1015.44
#2022-09-02|1030.11
#2022-09-05|1028.56
#2022-09-06|1027.60
#2022-09-07|1043.03
#2022-09-08|1067.20
#2022-09-09|1098.95
#2022-09-12|1101.14
#2022-09-13|1061.26
#2022-09-14|1031.81
#2022-09-15|1013.22
#2022-09-16|1007.08
#2022-09-19|1030.78
#2022-09-20|1006.62
#2022-09-21| 988.35
#2022-09-22| 980.86
#2022-09-23| 943.14
#2022-09-26| 926.30
#2022-09-27| 932.29
#2022-09-28| 967.38
#2022-09-29| 963.13
#2022-09-30| 966.72
#2022-10-03|1008.63
#2022-10-04|1038.85
#2022-10-05|1028.28
#2022-10-06|1027.31
#2022-10-07| 993.68
#2022-10-10| 999.23
#2022-10-11| 991.93
#2022-10-12| 993.23
#2022-10-13|1001.40
#2022-10-14| 967.31
#2022-10-17| 993.88
#2022-10-18|1002.09
#2022-10-19| 983.62
#2022-10-20| 996.12
#2022-10-21|1043.85
#2022-10-24|1036.89
#2022-10-25|1050.77
#2022-10-26|1070.46
#2022-10-27|1062.16
#2022-10-28|1053.37
#2022-10-31|1038.77
#2022-11-01|1059.00
#2022-11-02|1011.92
#2022-11-03| 999.34
#2022-11-04|1068.67
#2022-11-07|1070.18
#2022-11-08|1105.44
#2022-11-09|1075.91
#2022-11-10|1143.92
#2022-11-11|1159.90
#2022-11-14|1161.05
#2022-11-15|1161.05
#2022-11-16|1146.82
#2022-11-17|1130.24
#2022-11-18|1135.78
#2022-11-21|1139.90
#2022-11-22|1176.87
#2022-11-23|1178.57
#2022-11-24|1182.96
#2022-11-25|1170.91
#2022-11-28|1142.37
#2022-11-29|1160.11
#2022-11-30|1191.96
#2022-12-01|1209.12
#2022-12-02|1215.45
#2022-12-05|1188.39
#2022-12-06|1182.48
#2022-12-07|1184.82
#2022-12-08|1193.59
#2022-12-09|1173.88
#2022-12-12|1179.09
#2022-12-13|1196.51
#2022-12-14|1190.13
#2022-12-15|1140.11
#2022-12-16|1139.37
#2022-12-19|1122.53
#2022-12-20|1143.65
#2022-12-21|1161.60
#2022-12-22|1148.82
#2022-12-23|1157.73
#2022-12-26|1157.73
#2022-12-27|1167.86
#2022-12-28|1146.80
#2022-12-29|1153.89
#2022-12-30|1144.71
#2023-01-02|1144.71
#2023-01-03|1159.12
#2023-01-04|1191.34
#2023-01-05|1190.54
#2023-01-06|1228.77
#2023-01-09|1231.68
#2023-01-10|1261.93
#2023-01-11|1270.20
#2023-01-12|1284.35
#2023-01-13|1294.32
#2023-01-16|1288.93
#2023-01-17|1267.67
#2023-01-18|1257.93
#2023-01-19|1256.53
#2023-01-20|1280.90
#2023-01-23|1283.57
#2023-01-24|1288.06
#2023-01-25|1307.25
#2023-01-26|1318.44
#2023-01-27|1312.04
#2023-01-30|1297.54
#2023-01-31|1318.19
#2023-02-01|1341.29
#2023-02-02|1328.75
#2023-02-03|1302.91
#2023-02-06|1274.65
#2023-02-07|1284.23
#2023-02-08|1273.87
#2023-02-09|1257.08
#2023-02-10|1252.69
#2023-02-13|1262.11
#2023-02-14|1269.75
#2023-02-15|1256.10
#2023-02-16|1258.53
#2023-02-17|1239.75
#2023-02-20|1240.87
#2023-02-21|1227.01
#2023-02-22|1213.05
#2023-02-23|1200.46
#2023-02-24|1190.07
#2023-02-27|1205.49
#2023-02-28|1220.24
#2023-03-01|1245.87
#2023-03-02|1256.66
#2023-03-03|1277.04
#2023-03-06|1254.75
#2023-03-07|1211.97
#2023-03-08|1216.50
#2023-03-09|1190.40
#2023-03-10|1167.52
#2023-03-13|1182.48
#2023-03-14|1191.36
#2023-03-15|1148.03
#2023-03-16|1158.22
#2023-03-17|1172.04
#2023-03-20|1192.85
#2023-03-21|1195.93
#2023-03-22|1185.49
#2023-03-23|1195.00
#2023-03-24|1200.89
#2023-03-27|1204.81
#2023-03-28|1214.58
#2023-03-29|1223.48
#2023-03-30|1233.20
#2023-03-31|1246.08
#2023-04-03|1266.99
#2023-04-04|1258.68
#2023-04-05|1253.28
#2023-04-06|1258.05
#2023-04-07|1258.05
#2023-04-10|1254.88
#2023-04-11|1270.02
#2023-04-12|1271.48
#2023-04-13|1295.21
#2023-04-14|1287.21
#2023-04-17|1284.42
#2023-04-18|1295.42
#2023-04-19|1276.75
#2023-04-20|1278.06
#2023-04-21|1257.53
#2023-04-24|1259.81
#2023-04-25|1233.31
#2023-04-26|1219.88
#2023-04-27|1240.21
#2023-04-28|1238.06
#2023-05-01|1238.10
#2023-05-02|1242.12
#2023-05-03|1236.55
#2023-05-04|1229.02
#2023-05-05|1246.73
#2023-05-08|1247.86
#2023-05-09|1247.22
#2023-05-10|1236.29
#2023-05-11|1202.90
#2023-05-12|1210.21
#2023-05-15|1226.60
#2023-05-16|1199.11
#2023-05-17|1203.84
#2023-05-18|1194.33
#2023-05-19|1191.36
#2023-05-22|1192.42
#2023-05-23|1169.84
#2023-05-24|1140.39
#2023-05-25|1132.68
#2023-05-26|1142.46
#2023-05-29|1143.20
#2023-05-30|1126.34
#2023-05-31|1122.66
#2023-06-01|1145.89
#2023-06-02|1177.32
#2023-06-05|1171.15
#2023-06-06|1183.30
#2023-06-07|1186.89
#2023-06-08|1189.49
#2023-06-09|1181.93
#2023-06-12|1185.71
#2023-06-13|1211.23
#2023-06-14|1207.06
#2023-06-15|1212.93
#2023-06-16|1214.14
#2023-06-19|1211.44
#2023-06-20|1189.70
#2023-06-21|1195.82
#2023-06-22|1194.38
#2023-06-23|1184.30
#2023-06-26|1198.86
#2023-06-27|1214.38
#2023-06-28|1200.37
#2023-06-29|1212.58
#2023-06-30|1228.81
#2023-07-03|1235.29
#2023-07-04|1239.13
#2023-07-05|1211.50
#2023-07-06|1188.77
#2023-07-07|1206.01
#2023-07-10|1221.46
#2023-07-11|1234.11
#2023-07-12|1265.84
#2023-07-13|1273.15
#2023-07-14|1259.92
#2023-07-17|1256.78
#2023-07-18|1268.53
#2023-07-19|1265.36
#2023-07-20|1253.15
#2023-07-21|1247.68
#2023-07-24|1258.84
#2023-07-25|1283.47
#2023-07-26|1274.58
#2023-07-27|1259.93
#2023-07-28|1272.23
#2023-07-31|1294.02
#2023-08-01|1275.52
#2023-08-02|1241.92
#2023-08-03|1241.84
#2023-08-04|1239.29
#2023-08-07|1241.47
#2023-08-08|1232.57
#2023-08-09|1233.91
#2023-08-10|1226.67
#2023-08-11|1231.11
#2023-08-14|1233.29
#2023-08-15|1199.10
#2023-08-16|1187.90
#2023-08-17|1189.66
#2023-08-18|1184.10
#2023-08-21|1187.02
#2023-08-22|1192.36
#2023-08-23|1202.88
#2023-08-24|1188.79
#2023-08-25|1185.42
#2023-08-28|1202.80
#2023-08-29|1226.26
#2023-08-30|1228.26
#2023-08-31|1226.54
#2023-09-01|1237.77
#2023-09-04|1237.16
#2023-09-05|1211.74
#2023-09-06|1202.79
#2023-09-07|1194.89
#2023-09-08|1187.37
#2023-09-11|1196.23
#2023-09-12|1195.24
#2023-09-13|1190.48
#2023-09-14|1212.33
#2023-09-15|1209.62
#2023-09-18|1209.16
#2023-09-19|1199.58
#2023-09-20|1201.64
#2023-09-21|1172.31
#2023-09-22|1174.86
#2023-09-25|1175.79
#2023-09-26|1153.77
#2023-09-27|1144.95
#2023-09-28|1157.77
#2023-09-29|1159.70
#2023-10-02|1134.54
#2023-10-03|1125.24
#2023-10-04|1122.65
#2023-10-05|1127.75
#2023-10-06|1147.33
#2023-10-09|1151.73
#2023-10-10|1165.52
#2023-10-11|1173.84
#2023-10-12|1153.70
#2023-10-13|1161.45
#2023-10-16|1169.74
#2023-10-17|1187.24
#2023-10-18|1165.52
#2023-10-19|1153.00
#2023-10-20|1141.52
#2023-10-23|1131.12
#2023-10-24|1139.13
#2023-10-25|1124.31
#2023-10-26|1124.15
#2023-10-27|1135.12
#2023-10-30|1122.61
#2023-10-31|1109.64
#2023-11-01|1112.52
#2023-11-02|1134.73
#2023-11-03|1156.76
#2023-11-06|1150.27
#2023-11-07|1127.14
#2023-11-08|1108.66
#2023-11-09|1107.22
#2023-11-10|1110.04
#2023-11-13|1107.93
#2023-11-14|1144.80
#2023-11-15|1149.24
#2023-11-16|1149.11
#2023-11-17|1150.85
#2023-11-20|1154.53
#2023-11-21|1162.35
#2023-11-22|1162.75
#2023-11-23|1162.38
#2023-11-24|1164.27
#2023-11-27|1171.58
#2023-11-28|1191.17
#2023-11-29|1193.24
#2023-11-30|1205.39
#2023-12-01|1229.21
#2023-12-04|1212.38
#2023-12-05|1193.25
#2023-12-06|1188.67
#2023-12-07|1189.34
#2023-12-08|1191.04
#2023-12-11|1191.30
#2023-12-12|1176.51
#2023-12-13|1220.62
#2023-12-14|1258.14
#2023-12-15|1256.05
#2023-12-18|1265.63
#2023-12-19|1288.51
#2023-12-20|1268.10
#2023-12-21|1281.71
#2023-12-22|1292.66
#2023-12-25|1292.66
#2023-12-26|1297.53
#2023-12-27|1304.52
#2023-12-28|1291.69
#2023-12-29|1284.48
#2024-01-01|1284.48
#2024-01-02|1271.24
#2024-01-03|1252.73
#2024-01-04|1248.77
#2024-01-05|1250.93
#2024-01-08|1257.86
#2024-01-09|1235.95
#2024-01-10|1234.37
#2024-01-11|1228.75
#2024-01-12|1238.69
#2024-01-15|1237.12
#2024-01-16|1207.71
#2024-01-17|1184.89
#2024-01-18|1191.18
#2024-01-19|1199.54
#2024-01-22|1202.57
#2024-01-23|1215.55
#2024-01-24|1212.50
#2024-01-25|1218.63
#2024-01-26|1216.25
#2024-01-29|1225.94
#2024-01-30|1235.60
#2024-01-31|1226.63
#2024-02-01|1240.82
#2024-02-02|1224.54
#2024-02-05|1200.36
#2024-02-06|1209.29
#2024-02-07|1213.35
#2024-02-08|1205.27
#2024-02-09|1201.00
#2024-02-12|1207.88
#2024-02-13|1169.22
#2024-02-14|1180.04
#2024-02-15|1211.74
#2024-02-16|1217.69
#2024-02-19|1217.36
#2024-02-20|1206.99
#2024-02-21|1205.02
#2024-02-22|1199.08
#2024-02-23|1213.72
#2024-02-26|1202.71
#2024-02-27|1205.19
#2024-02-28|1198.56
#2024-02-29|1211.98
#2024-03-01|1222.70
#2024-03-04|1240.77
#2024-03-05|1232.31
#2024-03-06|1242.91
#2024-03-07|1264.24
#2024-03-08|1267.09
#2024-03-11|1270.78
#2024-03-12|1263.91
#2024-03-13|1292.96
#2024-03-14|1280.05
#2024-03-15|1294.25
#2024-03-18|1293.04
#2024-03-19|1290.77
#2024-03-20|1318.88
#2024-03-21|1329.51
#2024-03-22|1312.07
#2024-03-25|1314.82
#2024-03-26|1307.98
#2024-03-27|1340.61
#2024-03-28|1360.04
#2024-03-29|1360.04
#2024-04-01|1370.50
#2024-04-02|1373.29
#2024-04-03|1392.11
#2024-04-04|1383.83
#2024-04-05|1401.37
#2024-04-08|1398.20
#2024-04-09|1414.26
#2024-04-10|1400.66
#2024-04-11|1390.81
#2024-04-12|1372.01
#2024-04-15|1365.94
#2024-04-16|1351.90
#2024-04-17|1358.46
#2024-04-18|1362.58
#2024-04-19|1364.42
#2024-04-22|1343.01
#2024-04-23|1326.79
#2024-04-24|1327.16
#2024-04-25|1363.22
#2024-04-26|1374.84
#2024-04-29|1388.46
#2024-04-30|1342.34
#2024-05-01|1342.82
#2024-05-02|1346.75
#2024-05-03|1363.10
#2024-05-06|1373.83
#2024-05-07|1381.34
#2024-05-08|1375.65
#2024-05-09|1402.66
#2024-05-10|1402.43
#2024-05-13|1400.43
#2024-05-14|1417.35
#2024-05-15|1424.45
#2024-05-16|1412.14
#2024-05-17|1437.57
#2024-05-20|1444.19
#2024-05-21|1443.77
#2024-05-22|1403.88
#2024-05-23|1391.32
#2024-05-24|1401.13
#2024-05-27|1407.87
#2024-05-28|1418.53
#2024-05-29|1391.62
#2024-05-30|1399.67
#2024-05-31|1404.75
#2024-06-03|1397.37
#2024-06-04|1345.27
#2024-06-05|1362.08
#2024-06-06|1383.15
#2024-06-07|1337.54
#2024-06-10|1345.34
#2024-06-11|1329.02
#2024-06-12|1335.66
#2024-06-13|1317.71
#2024-06-14|1315.14
#2024-06-17|1320.24
#2024-06-18|1328.05
#2024-06-19|1328.88
#2024-06-20|1350.27
#2024-06-21|1344.06
#2024-06-24|1354.84
#2024-06-25|1337.05
#2024-06-26|1342.46
#2024-06-27|1338.92
#2024-06-28|1339.32
#2024-07-01|1331.53
#2024-07-02|1336.74
#2024-07-03|1371.96
#2024-07-04|1373.14
#2024-07-05|1379.78
#2024-07-08|1373.06
#2024-07-09|1366.57
#2024-07-10|1398.19
#2024-07-11|1422.53
#2024-07-12|1436.42
#2024-07-15|1435.24
#2024-07-16|1457.14
#2024-07-17|1438.95
#2024-07-18|1411.63
#2024-07-19|1401.12
#2024-07-22|1403.29
#2024-07-23|1400.20
#2024-07-24|1382.63
#2024-07-25|1379.80
#2024-07-26|1397.37
#2024-07-29|1399.63
#2024-07-30|1399.26
#2024-07-31|1429.23
#2024-08-01|1394.03
#2024-08-02|1359.33
#2024-08-05|1341.30
#2024-08-06|1332.02
#2024-08-07|1299.96
#2024-08-08|1327.38
#2024-08-09|1332.14
#2024-08-12|1350.51
#2024-08-13|1361.64
#2024-08-14|1356.08
#2024-08-15|1379.53
#2024-08-16|1390.68
#2024-08-19|1404.63
#2024-08-20|1404.52
#2024-08-21|1421.20
#2024-08-22|1405.23
#2024-08-23|1429.42
#2024-08-26|1438.30
#2024-08-27|1435.14
#2024-08-28|1409.62
#2024-08-29|1420.99
#2024-08-30|1426.93
#2024-09-02|1426.24
#2024-09-03|1367.50
#2024-09-04|1355.19
#2024-09-05|1353.00
#2024-09-06|1330.07
#2024-09-09|1345.38
#2024-09-10|1352.18
#2024-09-11|1356.94
#2024-09-12|1395.65
#2024-09-13|1416.90
#2024-09-16|1413.26
#2024-09-17|1416.17
#2024-09-18|1413.18
#2024-09-19|1443.47
#2024-09-20|1442.37
#2024-09-23|1447.44
#2024-09-24|1483.89
#2024-09-25|1479.33
#2024-09-26|1507.78
#2024-09-27|1486.55
#2024-09-30|1469.79
#2024-10-01|1481.96
#2024-10-02|1481.49
#2024-10-03|1457.81
#2024-10-04|1463.04
#2024-10-07|1457.74
#2024-10-08|1436.45
#2024-10-09|1445.97
#2024-10-10|1457.86
#2024-10-11|1479.46
#2024-10-14|1476.94
#2024-10-15|1474.24
#2024-10-16|1486.74
#2024-10-17|1498.34
#2024-10-18|1525.10
#2024-10-21|1518.72
#2024-10-22|1527.51
#2024-10-23|1509.62
#2024-10-24|1473.14
#2024-10-25|1462.53
#2024-10-28|1475.24
#2024-10-29|1481.56
#2024-10-30|1465.56
#2024-10-31|1439.27
#2024-11-01|1443.71
#2024-11-04|1446.04
#2024-11-05|1459.90
#2024-11-06|1491.09
#2024-11-07|1502.84
#2024-11-08|1479.32
#2024-11-11|1437.03
#2024-11-12|1410.68
#2024-11-13|1393.72
#2024-11-14|1389.51
#2024-11-15|1380.46
#2024-11-18|1410.57
#2024-11-19|1429.02
#2024-11-20|1433.22
#2024-11-21|1447.94
#2024-11-22|1454.10
#2024-11-25|1443.96
#2024-11-26|1441.49
#2024-11-27|1439.35
#2024-11-28|1441.25
#2024-11-29|1445.00
#2024-12-02|1429.04
#2024-12-03|1446.33
#2024-12-04|1431.62
#2024-12-05|1421.70
#2024-12-06|1404.63
#2024-12-09|1426.40
#2024-12-10|1408.71
#2024-12-11|1425.52
#2024-12-12|1391.18
#2024-12-13|1361.73
#2024-12-16|1347.24
#2024-12-17|1332.34
#2024-12-18|1279.65
#2024-12-19|1265.59
#2024-12-20|1283.26
#2024-12-23|1287.01
#2024-12-24|1293.72
#2024-12-25|1293.72
#2024-12-26|1291.96
#2024-12-27|1282.86
#2024-12-30|1262.30
#2024-12-31|1268.27
#2025-01-01|1268.27
#2025-01-02|1284.04
#2025-01-03|1284.53
#2025-01-06|1289.64
#2025-01-07|1297.29
#2025-01-08|1312.12
#2025-01-09|1320.07
#2025-01-10|1306.12
#2025-01-13|1307.97
#2025-01-14|1326.09
#2025-01-15|1341.24
#2025-01-16|1339.60
#2025-01-17|1352.53
#2025-01-20|1362.12
#2025-01-21|1368.95
#2025-01-22|1353.88
#2025-01-23|1353.06
#2025-01-24|1359.73
#2025-01-27|1343.61
#2025-01-28|1343.41
#2025-01-29|1347.28
#2025-01-30|1379.06
#2025-01-31|1359.00
#2025-02-03|1363.98
#2025-02-04|1373.90
#2025-02-05|1403.17
#2025-02-06|1408.58
#2025-02-07|1404.11
#2025-02-10|1432.98
#2025-02-11|1415.44
#2025-02-12|1426.53
#2025-02-13|1450.17
#2025-02-14|1430.41
#2025-02-17|1429.54
#2025-02-18|1449.05
#2025-02-19|1444.20
#2025-02-20|1453.85
#2025-02-21|1406.32
#2025-02-24|1408.63
#2025-02-25|1399.30
#2025-02-26|1412.03
#2025-02-27|1387.95
#2025-02-28|1401.63
#2025-03-03|1379.61
#2025-03-04|1361.63
#2025-03-05|1411.74
#2025-03-06|1406.17
#2025-03-07|1409.16
#2025-03-10|1365.34
#2025-03-11|1386.67
#2025-03-12|1395.98
#2025-03-13|1415.29
#2025-03-14|1440.14
#2025-03-17|1460.09
#2025-03-18|1462.84
#2025-03-19|1474.44
#2025-03-20|1467.20
#2025-03-21|1445.76
#2025-03-24|1466.55
#2025-03-25|1487.21
#2025-03-26|1470.74
#2025-03-27|1475.17
#2025-03-28|1448.19
#2025-03-31|1448.60
#2025-04-01|1453.37
#2025-04-02|1464.01
#2025-04-03|1395.88
#2025-04-04|1294.04
#2025-04-07|1303.56
#2025-04-08|1286.80
#2025-04-09|1394.69
#2025-04-10|1396.41
#2025-04-11|1467.30
#2025-04-14|1476.46
#2025-04-15|1481.02
#2025-04-16|1486.96
#2025-04-17|1475.59
#2025-04-18|1475.59
#2025-04-21|1472.50
#2025-04-22|1477.29
#2025-04-23|1472.57
#2025-04-24|1510.57
#2025-04-25|1493.85
#2025-04-28|1496.92
#2025-04-29|1486.73
#2025-04-30|1484.52
#2025-05-01|1460.19
#2025-05-02|1478.54
#2025-05-05|1487.28
#2025-05-06|1505.56
#2025-05-07|1494.93
#2025-05-08|1481.56
#2025-05-09|1504.08
#2025-05-12|1472.60
#2025-05-13|1470.24
#2025-05-14|1455.33
#2025-05-15|1464.68
#2025-05-16|1466.29
#2025-05-19|1477.31
#2025-05-20|1498.48
#2025-05-21|1502.95
#2025-05-22|1491.36
#2025-05-23|1514.39
#2025-05-26|1517.83
#2025-05-27|1523.38
#2025-05-28|1517.51
#2025-05-29|1514.53
#2025-05-30|1511.15
#2025-06-02|1574.88
#2025-06-03|1574.95
#2025-06-04|1579.58
#2025-06-05|1575.95
#2025-06-06|1557.94
#2025-06-09|1571.80
#2025-06-10|1563.25
#2025-06-11|1558.37
#2025-06-12|1580.70
#2025-06-13|1594.59
#2025-06-16|1601.84
#2025-06-17|1596.10
#2025-06-18|1588.15
#2025-06-19|1580.94
#2025-06-20|1569.91
#2025-06-23|1592.27
#2025-06-24|1586.30
#2025-06-25|1579.65
#2025-06-26|1621.94
#2025-06-27|1588.40
#2025-06-30|1601.50
#2025-07-01|1617.73
#2025-07-02|1641.84
#2025-07-03|1651.54
#2025-07-04|1650.94
#2025-07-07|1648.61
#2025-07-08|1616.07
#2025-07-09|1626.03
#2025-07-10|1645.40
#2025-07-11|1645.91
#2025-07-14|1647.81
#2025-07-15|1616.36
#2025-07-16|1619.48
#2025-07-17|1622.75
#2025-07-18|1621.48
#2025-07-21|1651.82
#2025-07-22|1690.73
#2025-07-23|1684.81
#2025-07-24|1667.20
#2025-07-25|1686.26
#2025-07-28|1655.89
#2025-07-29|1654.33
#2025-07-30|1614.57
#2025-07-31|1607.91
#2025-08-01|1603.18
#2025-08-04|1614.50
#2025-08-05|1669.30
#2025-08-06|1678.98
#2025-08-07|1699.65
#2025-08-08|1711.63
#2025-08-11|1699.34
#2025-08-12|1720.19
#2025-08-13|1727.39
#2025-08-14|1712.70
#2025-08-15|1718.60
#2025-08-18|1710.67
#2025-08-19|1694.42
#2025-08-20|1712.88
#2025-08-21|1732.83
#2025-08-22|1771.52
#2025-08-25|1774.97
#2025-08-26|1791.88
#2025-08-27|1785.59
#2025-08-28|1791.24
#2025-08-29|1817.08
#2025-09-01|1815.91
#2025-09-02|1829.19
#2025-09-03|1839.22
#2025-09-04|1835.99
#2025-09-05|1864.20
#2025-09-08|1874.61
#2025-09-09|1859.24
#2025-09-10|1882.46
#2025-09-11|1900.41
#2025-09-12|1885.48
#2025-09-15|1896.33
#2025-09-16|1884.26
#2025-09-17|1882.24
#2025-09-18|1879.49
#2025-09-19|1933.57
#2025-09-22|1958.71
#2025-09-23|1962.88
#2025-09-24|1906.37
#2025-09-25|1911.31
#2025-09-26|1942.34
#2025-09-29|1956.14
#2025-09-30|1973.48
#2025-10-01|1985.05
#2025-10-02|1978.85
#2025-10-03|1988.98
#2025-10-06|1998.75
#2025-10-07|1976.36
#2025-10-08|2008.18
#2025-10-09|1961.96
#2025-10-10|1940.93
#2025-10-13|1959.63
#2025-10-14|1999.13
#2025-10-15|2035.64
#2025-10-16|2070.66
#2025-10-17|1973.37
#2025-10-20|2028.95
#2025-10-21|1914.74
#2025-10-22|1909.50
#2025-10-23|1941.38
#2025-10-24|1927.67
#2025-10-27|1883.55
#2025-10-28|1899.55
#2025-10-29|1910.18
#2025-10-30|1920.37
#2025-10-31|1904.11
#2025-11-03|1896.62
#2025-11-04|1844.67
#2025-11-05|1887.77
#2025-11-06|1877.92
#2025-11-07|1906.77
#2025-11-10|1972.16
#2025-11-11|1983.55
#2025-11-12|2037.59
#2025-11-13|1991.70
#2025-11-14|1981.66
#2025-11-17|1956.01
#2025-11-18|1962.05
#2025-11-19|1985.06
#2025-11-20|1901.41
#2025-11-21|1924.96
#2025-11-24|1996.14
#2025-11-25|2005.57
#2025-11-26|2073.29
#2025-11-27|2073.75
#2025-11-28|2106.33
#2025-12-01|2105.67
#2025-12-02|2076.15
#2025-12-03|2090.86
#2025-12-04|2103.93
#2025-12-05|2091.66
#2025-12-08|2061.46
#2025-12-09|2091.00
#2025-12-10|2121.38
#2025-12-11|2197.73
#2025-12-12|2176.23
#2025-12-15|2179.49
#2025-12-16|2165.46
#2025-12-17|2176.92
#2025-12-18|2187.32
#2025-12-19|2228.70
#2025-12-22|2284.04
#2025-12-23|2297.58
#2025-12-24|2292.44
#2025-12-25|2292.44
#2025-12-26|2300.91
#2025-12-29|2233.59
#2025-12-30|2241.66
#2025-12-31|2213.99
#2026-01-01|2213.99
#2026-01-02|2242.62
#2026-01-05|2304.23
#2026-01-06|2374.99
#2026-01-07|2351.53
#2026-01-08|2362.71
#2026-01-09|2402.23
#2026-01-12|2454.49
#2026-01-13|2484.34
#2026-01-14|2500.07
#2026-01-15|2511.71
#2026-01-16|2492.95
#2026-01-19|2524.65
#2026-01-20|2565.88
#2026-01-21|2568.68
#2026-01-22|2593.66
#2026-01-23|2635.89
#2026-01-26|2655.47
#2026-01-27|2677.07
#2026-01-28|2725.85
#2026-01-29|2677.11
#2026-01-30|2449.32
#2026-02-02|2459.12
#2026-02-03|2554.96
#2026-02-04|2555.17
#2026-02-05|2423.53
#2026-02-06|2517.71
#2026-02-09|2614.71
#2026-02-10|2635.24
#2026-02-11|2680.53
#2026-02-12|2556.68
#2026-02-13|2641.29
#2026-02-16|2641.80
#2026-02-17|2582.35
#2026-02-18|2642.00
#2026-02-19|2648.81
#2026-02-20|2675.39
#2026-02-23|2735.69
#2026-02-24|2765.16
#2026-02-25|2765.87
#2026-02-26|2807.81
#2026-02-27|2829.76
#2026-03-02|2830.88
#2026-03-03|2663.90
#2026-03-04|2677.23
#2026-03-05|2585.83
#2026-03-06|2549.56
#2026-03-09|2580.68
#2026-03-10|2608.33
#2026-03-11|2585.76
#2026-03-12|2529.28
#2026-03-13|2426.21
#2026-03-16|2453.91
#2026-03-17|2449.95
#2026-03-18|2342.21
#2026-03-19|2233.37
#2026-03-20|2165.66
#2026-03-23|2235.03
#2026-03-24|2262.84
#2026-03-25|2321.28
#2026-03-26|2252.69
#2026-03-27|2295.09
#2026-03-30|2281.27
#2026-03-31|2413.00
#2026-04-01|2497.35
#2026-04-02|2481.15
#2026-04-03|2481.15
#2026-04-06|2470.79
#2026-04-07|2482.73
#2026-04-08|2583.56
#2026-04-09|2591.40
#2026-04-10|2631.43