Table Data - Nasdaq North America Basic Resources Large Mid Cap Net Total Return Index
| Title | Nasdaq North America Basic Resources Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5510LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 609.47 |
| 2001-04-02 | 596.96 |
| 2001-04-03 | 589.01 |
| 2001-04-04 | 603.44 |
| 2001-04-05 | 622.32 |
| 2001-04-06 | 606.85 |
| 2001-04-09 | 621.74 |
| 2001-04-10 | 649.47 |
| 2001-04-11 | 645.27 |
| 2001-04-12 | 644.66 |
| 2001-04-13 | . |
| 2001-04-16 | 651.57 |
| 2001-04-17 | 641.49 |
| 2001-04-18 | 666.67 |
| 2001-04-19 | 663.43 |
| 2001-04-20 | 663.31 |
| 2001-04-23 | 664.67 |
| 2001-04-24 | 660.80 |
| 2001-04-25 | 664.48 |
| 2001-04-26 | 687.27 |
| 2001-04-27 | 690.11 |
| 2001-04-30 | 690.48 |
| 2001-05-01 | 697.23 |
| 2001-05-02 | 696.31 |
| 2001-05-03 | 682.81 |
| 2001-05-04 | 694.48 |
| 2001-05-07 | 685.62 |
| 2001-05-08 | 678.94 |
| 2001-05-09 | 693.73 |
| 2001-05-10 | 701.97 |
| 2001-05-11 | 683.98 |
| 2001-05-14 | 692.67 |
| 2001-05-15 | 699.36 |
| 2001-05-16 | 740.92 |
| 2001-05-17 | 749.87 |
| 2001-05-18 | 752.08 |
| 2001-05-21 | 756.57 |
| 2001-05-22 | 728.96 |
| 2001-05-23 | 724.32 |
| 2001-05-24 | 705.69 |
| 2001-05-25 | 711.42 |
| 2001-05-28 | . |
| 2001-05-29 | 717.25 |
| 2001-05-30 | 700.43 |
| 2001-05-31 | 706.24 |
| 2001-06-01 | 715.72 |
| 2001-06-04 | 718.04 |
| 2001-06-05 | 732.06 |
| 2001-06-06 | 720.98 |
| 2001-06-07 | 717.64 |
| 2001-06-08 | 713.45 |
| 2001-06-11 | 699.83 |
| 2001-06-12 | 688.20 |
| 2001-06-13 | 687.38 |
| 2001-06-14 | 672.17 |
| 2001-06-15 | 666.38 |
| 2001-06-18 | 657.28 |
| 2001-06-19 | 651.91 |
| 2001-06-20 | 654.12 |
| 2001-06-21 | 665.34 |
| 2001-06-22 | 659.59 |
| 2001-06-25 | 643.17 |
| 2001-06-26 | 645.23 |
| 2001-06-27 | 648.33 |
| 2001-06-28 | 656.44 |
| 2001-06-29 | 655.54 |
| 2001-07-02 | 666.30 |
| 2001-07-03 | 664.23 |
| 2001-07-04 | . |
| 2001-07-05 | 666.41 |
| 2001-07-06 | 654.15 |
| 2001-07-09 | 663.68 |
| 2001-07-10 | 657.29 |
| 2001-07-11 | 661.93 |
| 2001-07-12 | 682.95 |
| 2001-07-13 | 692.84 |
| 2001-07-16 | 673.44 |
| 2001-07-17 | 674.61 |
| 2001-07-18 | 693.71 |
| 2001-07-19 | 689.92 |
| 2001-07-20 | 685.55 |
| 2001-07-23 | 677.24 |
| 2001-07-24 | 653.13 |
| 2001-07-25 | 671.74 |
| 2001-07-26 | 676.74 |
| 2001-07-27 | 668.75 |
| 2001-07-30 | 671.87 |
| 2001-07-31 | 680.36 |
| 2001-08-01 | 673.68 |
| 2001-08-02 | 671.45 |
| 2001-08-03 | 670.55 |
| 2001-08-06 | 662.83 |
| 2001-08-07 | 659.23 |
| 2001-08-08 | 650.54 |
| 2001-08-09 | 652.30 |
| 2001-08-10 | 661.33 |
| 2001-08-13 | 666.61 |
| 2001-08-14 | 669.23 |
| 2001-08-15 | 664.00 |
| 2001-08-16 | 670.62 |
| 2001-08-17 | 673.90 |
| 2001-08-20 | 678.47 |
| 2001-08-21 | 676.35 |
| 2001-08-22 | 679.79 |
| 2001-08-23 | 682.54 |
| 2001-08-24 | 697.36 |
| 2001-08-27 | 694.44 |
| 2001-08-28 | 686.56 |
| 2001-08-29 | 679.05 |
| 2001-08-30 | 672.19 |
| 2001-08-31 | 676.95 |
| 2001-09-03 | . |
| 2001-09-04 | 686.23 |
| 2001-09-05 | 681.58 |
| 2001-09-06 | 669.50 |
| 2001-09-07 | 645.15 |
| 2001-09-10 | 626.21 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 573.43 |
| 2001-09-18 | 579.06 |
| 2001-09-19 | 577.17 |
| 2001-09-20 | 553.58 |
| 2001-09-21 | 546.33 |
| 2001-09-24 | 566.07 |
| 2001-09-25 | 564.84 |
| 2001-09-26 | 562.17 |
| 2001-09-27 | 573.06 |
| 2001-09-28 | 586.17 |
| 2001-10-01 | 584.24 |
| 2001-10-02 | 594.08 |
| 2001-10-03 | 592.55 |
| 2001-10-04 | 580.79 |
| 2001-10-05 | 595.00 |
| 2001-10-08 | 575.22 |
| 2001-10-09 | 584.66 |
| 2001-10-10 | 592.82 |
| 2001-10-11 | 607.99 |
| 2001-10-12 | 605.82 |
| 2001-10-15 | 600.37 |
| 2001-10-16 | 608.05 |
| 2001-10-17 | 597.49 |
| 2001-10-18 | 590.70 |
| 2001-10-19 | 586.14 |
| 2001-10-22 | 598.61 |
| 2001-10-23 | 605.36 |
| 2001-10-24 | 609.49 |
| 2001-10-25 | 621.77 |
| 2001-10-26 | 622.85 |
| 2001-10-29 | 611.92 |
| 2001-10-30 | 603.74 |
| 2001-10-31 | 593.69 |
| 2001-11-01 | 600.42 |
| 2001-11-02 | 610.18 |
| 2001-11-05 | 609.82 |
| 2001-11-06 | 616.73 |
| 2001-11-07 | 621.89 |
| 2001-11-08 | 620.54 |
| 2001-11-09 | 625.55 |
| 2001-11-12 | 620.47 |
| 2001-11-13 | 634.18 |
| 2001-11-14 | 650.16 |
| 2001-11-15 | 651.95 |
| 2001-11-16 | 647.29 |
| 2001-11-19 | 656.66 |
| 2001-11-20 | 650.21 |
| 2001-11-21 | 645.85 |
| 2001-11-22 | . |
| 2001-11-23 | 659.01 |
| 2001-11-26 | 654.86 |
| 2001-11-27 | 658.90 |
| 2001-11-28 | 654.08 |
| 2001-11-29 | 652.46 |
| 2001-11-30 | 662.04 |
| 2001-12-03 | 654.21 |
| 2001-12-04 | 658.66 |
| 2001-12-05 | 684.39 |
| 2001-12-06 | 682.47 |
| 2001-12-07 | 670.85 |
| 2001-12-10 | 658.57 |
| 2001-12-11 | 659.76 |
| 2001-12-12 | 657.36 |
| 2001-12-13 | 641.30 |
| 2001-12-14 | 651.12 |
| 2001-12-17 | 650.35 |
| 2001-12-18 | 667.55 |
| 2001-12-19 | 643.97 |
| 2001-12-20 | 642.22 |
| 2001-12-21 | 633.75 |
| 2001-12-24 | 638.17 |
| 2001-12-25 | . |
| 2001-12-26 | 641.43 |
| 2001-12-27 | 646.14 |
| 2001-12-28 | 652.65 |
| 2001-12-31 | 647.57 |
| 2002-01-01 | . |
| 2002-01-02 | 646.95 |
| 2002-01-03 | 654.94 |
| 2002-01-04 | 672.89 |
| 2002-01-07 | 680.48 |
| 2002-01-08 | 667.12 |
| 2002-01-09 | 666.76 |
| 2002-01-10 | 660.16 |
| 2002-01-11 | 657.28 |
| 2002-01-14 | 644.50 |
| 2002-01-15 | 638.84 |
| 2002-01-16 | 630.61 |
| 2002-01-17 | 630.12 |
| 2002-01-18 | 626.41 |
| 2002-01-21 | . |
| 2002-01-22 | 635.84 |
| 2002-01-23 | 644.01 |
| 2002-01-24 | 652.18 |
| 2002-01-25 | 665.18 |
| 2002-01-28 | 673.97 |
| 2002-01-29 | 662.86 |
| 2002-01-30 | 661.58 |
| 2002-01-31 | 680.73 |
| 2002-02-01 | 675.96 |
| 2002-02-04 | 664.75 |
| 2002-02-05 | 665.48 |
| 2002-02-06 | 663.10 |
| 2002-02-07 | 667.63 |
| 2002-02-08 | 684.31 |
| 2002-02-11 | 701.90 |
| 2002-02-12 | 698.16 |
| 2002-02-13 | 709.83 |
| 2002-02-14 | 709.72 |
| 2002-02-15 | 707.64 |
| 2002-02-18 | . |
| 2002-02-19 | 688.93 |
| 2002-02-20 | 700.62 |
| 2002-02-21 | 710.56 |
| 2002-02-22 | 713.75 |
| 2002-02-25 | 718.19 |
| 2002-02-26 | 722.17 |
| 2002-02-27 | 722.50 |
| 2002-02-28 | 715.53 |
| 2002-03-01 | 722.32 |
| 2002-03-04 | 747.28 |
| 2002-03-05 | 727.78 |
| 2002-03-06 | 745.51 |
| 2002-03-07 | 738.75 |
| 2002-03-08 | 723.41 |
| 2002-03-11 | 729.87 |
| 2002-03-12 | 734.93 |
| 2002-03-13 | 719.48 |
| 2002-03-14 | 729.75 |
| 2002-03-15 | 734.45 |
| 2002-03-18 | 735.90 |
| 2002-03-19 | 739.37 |
| 2002-03-20 | 733.92 |
| 2002-03-21 | 720.44 |
| 2002-03-22 | 712.98 |
| 2002-03-25 | 710.75 |
| 2002-03-26 | 721.40 |
| 2002-03-27 | 732.83 |
| 2002-03-28 | 729.12 |
| 2002-03-29 | . |
| 2002-04-01 | 728.44 |
| 2002-04-02 | 726.33 |
| 2002-04-03 | 715.03 |
| 2002-04-04 | 710.00 |
| 2002-04-05 | 718.96 |
| 2002-04-08 | 714.23 |
| 2002-04-09 | 707.10 |
| 2002-04-10 | 725.06 |
| 2002-04-11 | 718.13 |
| 2002-04-12 | 712.69 |
| 2002-04-15 | 705.53 |
| 2002-04-16 | 718.69 |
| 2002-04-17 | 725.65 |
| 2002-04-18 | 718.08 |
| 2002-04-19 | 723.69 |
| 2002-04-22 | 702.62 |
| 2002-04-23 | 701.58 |
| 2002-04-24 | 692.82 |
| 2002-04-25 | 694.91 |
| 2002-04-26 | 698.11 |
| 2002-04-29 | 686.06 |
| 2002-04-30 | 692.96 |
| 2002-05-01 | 696.94 |
| 2002-05-02 | 709.68 |
| 2002-05-03 | 716.35 |
| 2002-05-06 | 716.30 |
| 2002-05-07 | 717.25 |
| 2002-05-08 | 725.67 |
| 2002-05-09 | 724.40 |
| 2002-05-10 | 725.47 |
| 2002-05-13 | 733.54 |
| 2002-05-14 | 739.77 |
| 2002-05-15 | 739.54 |
| 2002-05-16 | 737.09 |
| 2002-05-17 | 740.94 |
| 2002-05-20 | 738.67 |
| 2002-05-21 | 744.98 |
| 2002-05-22 | 746.48 |
| 2002-05-23 | 758.17 |
| 2002-05-24 | 751.42 |
| 2002-05-27 | . |
| 2002-05-28 | 749.63 |
| 2002-05-29 | 743.06 |
| 2002-05-30 | 737.24 |
| 2002-05-31 | 741.84 |
| 2002-06-03 | 732.75 |
| 2002-06-04 | 729.91 |
| 2002-06-05 | 731.32 |
| 2002-06-06 | 724.22 |
| 2002-06-07 | 710.20 |
| 2002-06-10 | 708.39 |
| 2002-06-11 | 704.14 |
| 2002-06-12 | 705.61 |
| 2002-06-13 | 699.71 |
| 2002-06-14 | 698.92 |
| 2002-06-17 | 704.51 |
| 2002-06-18 | 713.31 |
| 2002-06-19 | 705.78 |
| 2002-06-20 | 710.58 |
| 2002-06-21 | 702.42 |
| 2002-06-24 | 707.96 |
| 2002-06-25 | 709.18 |
| 2002-06-26 | 702.24 |
| 2002-06-27 | 702.73 |
| 2002-06-28 | 711.96 |
| 2002-07-01 | 708.37 |
| 2002-07-02 | 692.10 |
| 2002-07-03 | 692.62 |
| 2002-07-04 | . |
| 2002-07-05 | 703.93 |
| 2002-07-08 | 704.78 |
| 2002-07-09 | 701.65 |
| 2002-07-10 | 684.20 |
| 2002-07-11 | 676.81 |
| 2002-07-12 | 671.61 |
| 2002-07-15 | 651.77 |
| 2002-07-16 | 644.09 |
| 2002-07-17 | 645.40 |
| 2002-07-18 | 635.68 |
| 2002-07-19 | 613.95 |
| 2002-07-22 | 581.54 |
| 2002-07-23 | 556.40 |
| 2002-07-24 | 586.01 |
| 2002-07-25 | 577.55 |
| 2002-07-26 | 585.17 |
| 2002-07-29 | 618.85 |
| 2002-07-30 | 604.20 |
| 2002-07-31 | 613.55 |
| 2002-08-01 | 608.10 |
| 2002-08-02 | 590.35 |
| 2002-08-05 | 569.09 |
| 2002-08-06 | 578.99 |
| 2002-08-07 | 586.91 |
| 2002-08-08 | 598.33 |
| 2002-08-09 | 616.57 |
| 2002-08-12 | 611.98 |
| 2002-08-13 | 601.06 |
| 2002-08-14 | 594.34 |
| 2002-08-15 | 603.71 |
| 2002-08-16 | 583.05 |
| 2002-08-19 | 596.83 |
| 2002-08-20 | 593.20 |
| 2002-08-21 | 598.82 |
| 2002-08-22 | 607.90 |
| 2002-08-23 | 596.00 |
| 2002-08-26 | 606.62 |
| 2002-08-27 | 607.03 |
| 2002-08-28 | 588.59 |
| 2002-08-29 | 585.76 |
| 2002-08-30 | 594.99 |
| 2002-09-02 | . |
| 2002-09-03 | 577.65 |
| 2002-09-04 | 572.84 |
| 2002-09-05 | 562.19 |
| 2002-09-06 | 567.60 |
| 2002-09-09 | 579.88 |
| 2002-09-10 | 578.12 |
| 2002-09-11 | 583.98 |
| 2002-09-12 | 581.28 |
| 2002-09-13 | 574.63 |
| 2002-09-16 | 571.81 |
| 2002-09-17 | 554.90 |
| 2002-09-18 | 544.42 |
| 2002-09-19 | 540.81 |
| 2002-09-20 | 553.19 |
| 2002-09-23 | 538.35 |
| 2002-09-24 | 519.76 |
| 2002-09-25 | 525.95 |
| 2002-09-26 | 523.61 |
| 2002-09-27 | 510.48 |
| 2002-09-30 | 508.97 |
| 2002-10-01 | 525.93 |
| 2002-10-02 | 513.32 |
| 2002-10-03 | 510.02 |
| 2002-10-04 | 498.32 |
| 2002-10-07 | 482.81 |
| 2002-10-08 | 483.79 |
| 2002-10-09 | 467.14 |
| 2002-10-10 | 476.51 |
| 2002-10-11 | 500.54 |
| 2002-10-14 | 498.98 |
| 2002-10-15 | 525.83 |
| 2002-10-16 | 517.86 |
| 2002-10-17 | 530.48 |
| 2002-10-18 | 534.93 |
| 2002-10-21 | 551.29 |
| 2002-10-22 | 549.22 |
| 2002-10-23 | 547.10 |
| 2002-10-24 | 540.15 |
| 2002-10-25 | 546.90 |
| 2002-10-28 | 545.08 |
| 2002-10-29 | 538.26 |
| 2002-10-30 | 540.33 |
| 2002-10-31 | 531.80 |
| 2002-11-01 | 546.60 |
| 2002-11-04 | 554.51 |
| 2002-11-05 | 553.88 |
| 2002-11-06 | 566.88 |
| 2002-11-07 | 558.93 |
| 2002-11-08 | 548.62 |
| 2002-11-11 | 533.32 |
| 2002-11-12 | 540.56 |
| 2002-11-13 | 531.53 |
| 2002-11-14 | 546.90 |
| 2002-11-15 | 552.22 |
| 2002-11-18 | 546.45 |
| 2002-11-19 | 542.35 |
| 2002-11-20 | 546.64 |
| 2002-11-21 | 571.98 |
| 2002-11-22 | 566.41 |
| 2002-11-25 | 569.98 |
| 2002-11-26 | 565.33 |
| 2002-11-27 | 582.38 |
| 2002-11-28 | . |
| 2002-11-29 | 586.74 |
| 2002-12-02 | 581.58 |
| 2002-12-03 | 577.12 |
| 2002-12-04 | 571.09 |
| 2002-12-05 | 565.71 |
| 2002-12-06 | 569.46 |
| 2002-12-09 | 554.63 |
| 2002-12-10 | 555.08 |
| 2002-12-11 | 557.15 |
| 2002-12-12 | 562.10 |
| 2002-12-13 | 560.73 |
| 2002-12-16 | 577.41 |
| 2002-12-17 | 571.31 |
| 2002-12-18 | 568.34 |
| 2002-12-19 | 561.82 |
| 2002-12-20 | 570.22 |
| 2002-12-23 | 572.16 |
| 2002-12-24 | 565.91 |
| 2002-12-25 | . |
| 2002-12-26 | 569.46 |
| 2002-12-27 | 562.00 |
| 2002-12-30 | 564.46 |
| 2002-12-31 | 565.28 |
| 2003-01-01 | . |
| 2003-01-02 | 579.65 |
| 2003-01-03 | 581.12 |
| 2003-01-06 | 587.52 |
| 2003-01-07 | 582.77 |
| 2003-01-08 | 564.84 |
| 2003-01-09 | 573.86 |
| 2003-01-10 | 587.03 |
| 2003-01-13 | 587.02 |
| 2003-01-14 | 586.48 |
| 2003-01-15 | 579.14 |
| 2003-01-16 | 586.48 |
| 2003-01-17 | 581.67 |
| 2003-01-20 | . |
| 2003-01-21 | 568.37 |
| 2003-01-22 | 566.22 |
| 2003-01-23 | 580.45 |
| 2003-01-24 | 569.25 |
| 2003-01-27 | 555.08 |
| 2003-01-28 | 558.18 |
| 2003-01-29 | 560.93 |
| 2003-01-30 | 554.75 |
| 2003-01-31 | 554.11 |
| 2003-02-03 | 555.86 |
| 2003-02-04 | 559.29 |
| 2003-02-05 | 556.26 |
| 2003-02-06 | 551.94 |
| 2003-02-07 | 550.69 |
| 2003-02-10 | 550.48 |
| 2003-02-11 | 552.47 |
| 2003-02-12 | 549.64 |
| 2003-02-13 | 553.59 |
| 2003-02-14 | 550.46 |
| 2003-02-17 | . |
| 2003-02-18 | 560.79 |
| 2003-02-19 | 557.37 |
| 2003-02-20 | 554.92 |
| 2003-02-21 | 561.96 |
| 2003-02-24 | 551.22 |
| 2003-02-25 | 552.51 |
| 2003-02-26 | 553.37 |
| 2003-02-27 | 555.91 |
| 2003-02-28 | 556.31 |
| 2003-03-03 | 553.14 |
| 2003-03-04 | 546.72 |
| 2003-03-05 | 546.31 |
| 2003-03-06 | 534.59 |
| 2003-03-07 | 532.97 |
| 2003-03-10 | 521.40 |
| 2003-03-11 | 515.25 |
| 2003-03-12 | 516.89 |
| 2003-03-13 | 530.00 |
| 2003-03-14 | 536.95 |
| 2003-03-17 | 549.82 |
| 2003-03-18 | 560.05 |
| 2003-03-19 | 560.47 |
| 2003-03-20 | 557.73 |
| 2003-03-21 | 567.47 |
| 2003-03-24 | 548.70 |
| 2003-03-25 | 552.79 |
| 2003-03-26 | 543.42 |
| 2003-03-27 | 532.36 |
| 2003-03-28 | 541.79 |
| 2003-03-31 | 532.91 |
| 2003-04-01 | 532.34 |
| 2003-04-02 | 540.18 |
| 2003-04-03 | 537.20 |
| 2003-04-04 | 538.76 |
| 2003-04-07 | 548.55 |
| 2003-04-08 | 546.45 |
| 2003-04-09 | 543.51 |
| 2003-04-10 | 542.54 |
| 2003-04-11 | 541.15 |
| 2003-04-14 | 547.73 |
| 2003-04-15 | 554.11 |
| 2003-04-16 | 551.53 |
| 2003-04-17 | 557.07 |
| 2003-04-18 | . |
| 2003-04-21 | 561.09 |
| 2003-04-22 | 569.49 |
| 2003-04-23 | 571.28 |
| 2003-04-24 | 557.42 |
| 2003-04-25 | 555.20 |
| 2003-04-28 | 559.54 |
| 2003-04-29 | 560.87 |
| 2003-04-30 | 564.93 |
| 2003-05-01 | 564.31 |
| 2003-05-02 | 570.94 |
| 2003-05-05 | 574.29 |
| 2003-05-06 | 578.62 |
| 2003-05-07 | 574.83 |
| 2003-05-08 | 575.65 |
| 2003-05-09 | 586.49 |
| 2003-05-12 | 593.53 |
| 2003-05-13 | 588.65 |
| 2003-05-14 | 587.90 |
| 2003-05-15 | 591.92 |
| 2003-05-16 | 590.96 |
| 2003-05-19 | 581.79 |
| 2003-05-20 | 585.18 |
| 2003-05-21 | 593.57 |
| 2003-05-22 | 599.58 |
| 2003-05-23 | 599.38 |
| 2003-05-26 | . |
| 2003-05-27 | 610.16 |
| 2003-05-28 | 601.72 |
| 2003-05-29 | 601.23 |
| 2003-05-30 | 608.64 |
| 2003-06-02 | 619.80 |
| 2003-06-03 | 618.24 |
| 2003-06-04 | 633.82 |
| 2003-06-05 | 641.65 |
| 2003-06-06 | 638.83 |
| 2003-06-09 | 631.65 |
| 2003-06-10 | 631.78 |
| 2003-06-11 | 641.74 |
| 2003-06-12 | 642.18 |
| 2003-06-13 | 633.24 |
| 2003-06-16 | 645.50 |
| 2003-06-17 | 652.01 |
| 2003-06-18 | 650.29 |
| 2003-06-19 | 648.83 |
| 2003-06-20 | 647.04 |
| 2003-06-23 | 631.31 |
| 2003-06-24 | 628.78 |
| 2003-06-25 | 626.30 |
| 2003-06-26 | 632.02 |
| 2003-06-27 | 628.87 |
| 2003-06-30 | 631.99 |
| 2003-07-01 | 633.59 |
| 2003-07-02 | 640.77 |
| 2003-07-03 | 636.37 |
| 2003-07-04 | . |
| 2003-07-07 | 641.87 |
| 2003-07-08 | 637.53 |
| 2003-07-09 | 633.64 |
| 2003-07-10 | 624.10 |
| 2003-07-11 | 628.01 |
| 2003-07-14 | 631.36 |
| 2003-07-15 | 622.40 |
| 2003-07-16 | 618.12 |
| 2003-07-17 | 620.82 |
| 2003-07-18 | 629.03 |
| 2003-07-21 | 629.28 |
| 2003-07-22 | 641.10 |
| 2003-07-23 | 654.25 |
| 2003-07-24 | 655.11 |
| 2003-07-25 | 666.21 |
| 2003-07-28 | 665.91 |
| 2003-07-29 | 662.93 |
| 2003-07-30 | 657.66 |
| 2003-07-31 | 667.69 |
| 2003-08-01 | 661.65 |
| 2003-08-04 | 665.40 |
| 2003-08-05 | 657.14 |
| 2003-08-06 | 658.19 |
| 2003-08-07 | 660.62 |
| 2003-08-08 | 674.86 |
| 2003-08-11 | 682.57 |
| 2003-08-12 | 679.28 |
| 2003-08-13 | 680.60 |
| 2003-08-14 | 693.60 |
| 2003-08-15 | 692.20 |
| 2003-08-18 | 695.76 |
| 2003-08-19 | 703.33 |
| 2003-08-20 | 708.77 |
| 2003-08-21 | 707.43 |
| 2003-08-22 | 696.75 |
| 2003-08-25 | 690.21 |
| 2003-08-26 | 694.31 |
| 2003-08-27 | 702.48 |
| 2003-08-28 | 710.25 |
| 2003-08-29 | 713.87 |
| 2003-09-01 | . |
| 2003-09-02 | 714.29 |
| 2003-09-03 | 711.59 |
| 2003-09-04 | 711.70 |
| 2003-09-05 | 711.06 |
| 2003-09-08 | 714.56 |
| 2003-09-09 | 722.31 |
| 2003-09-10 | 706.14 |
| 2003-09-11 | 711.08 |
| 2003-09-12 | 717.98 |
| 2003-09-15 | 712.38 |
| 2003-09-16 | 717.38 |
| 2003-09-17 | 713.60 |
| 2003-09-18 | 720.79 |
| 2003-09-19 | 728.41 |
| 2003-09-22 | 721.70 |
| 2003-09-23 | 723.85 |
| 2003-09-24 | 716.74 |
| 2003-09-25 | 703.63 |
| 2003-09-26 | 690.96 |
| 2003-09-29 | 699.78 |
| 2003-09-30 | 690.74 |
| 2003-10-01 | 701.54 |
| 2003-10-02 | 708.50 |
| 2003-10-03 | 704.54 |
| 2003-10-06 | 707.94 |
| 2003-10-07 | 713.64 |
| 2003-10-08 | 720.56 |
| 2003-10-09 | 722.76 |
| 2003-10-10 | 722.78 |
| 2003-10-13 | 733.43 |
| 2003-10-14 | 738.41 |
| 2003-10-15 | 736.32 |
| 2003-10-16 | 743.22 |
| 2003-10-17 | 730.50 |
| 2003-10-20 | 732.92 |
| 2003-10-21 | 741.15 |
| 2003-10-22 | 733.64 |
| 2003-10-23 | 733.01 |
| 2003-10-24 | 731.31 |
| 2003-10-27 | 735.60 |
| 2003-10-28 | 746.00 |
| 2003-10-29 | 758.17 |
| 2003-10-30 | 769.66 |
| 2003-10-31 | 767.11 |
| 2003-11-03 | 766.31 |
| 2003-11-04 | 768.05 |
| 2003-11-05 | 763.67 |
| 2003-11-06 | 759.92 |
| 2003-11-07 | 768.30 |
| 2003-11-10 | 756.49 |
| 2003-11-11 | 752.23 |
| 2003-11-12 | 772.96 |
| 2003-11-13 | 773.29 |
| 2003-11-14 | 767.96 |
| 2003-11-17 | 763.05 |
| 2003-11-18 | 768.15 |
| 2003-11-19 | 769.06 |
| 2003-11-20 | 761.31 |
| 2003-11-21 | 763.75 |
| 2003-11-24 | 766.08 |
| 2003-11-25 | 776.83 |
| 2003-11-26 | 788.34 |
| 2003-11-27 | . |
| 2003-11-28 | 793.04 |
| 2003-12-01 | 817.31 |
| 2003-12-02 | 820.36 |
| 2003-12-03 | 824.03 |
| 2003-12-04 | 827.37 |
| 2003-12-05 | 826.65 |
| 2003-12-08 | 839.78 |
| 2003-12-09 | 832.34 |
| 2003-12-10 | 812.33 |
| 2003-12-11 | 824.39 |
| 2003-12-12 | 830.63 |
| 2003-12-15 | 832.83 |
| 2003-12-16 | 827.98 |
| 2003-12-17 | 840.59 |
| 2003-12-18 | 852.02 |
| 2003-12-19 | 852.52 |
| 2003-12-22 | 859.36 |
| 2003-12-23 | 858.45 |
| 2003-12-24 | 856.34 |
| 2003-12-25 | . |
| 2003-12-26 | 866.73 |
| 2003-12-29 | 890.42 |
| 2003-12-30 | 883.20 |
| 2003-12-31 | 881.04 |
| 2004-01-01 | . |
| 2004-01-02 | 881.12 |
| 2004-01-05 | 901.64 |
| 2004-01-06 | 892.18 |
| 2004-01-07 | 882.59 |
| 2004-01-08 | 893.44 |
| 2004-01-09 | 882.92 |
| 2004-01-12 | 870.04 |
| 2004-01-13 | 856.86 |
| 2004-01-14 | 852.14 |
| 2004-01-15 | 834.45 |
| 2004-01-16 | 837.06 |
| 2004-01-19 | . |
| 2004-01-20 | 852.36 |
| 2004-01-21 | 855.56 |
| 2004-01-22 | 850.57 |
| 2004-01-23 | 830.59 |
| 2004-01-26 | 829.10 |
| 2004-01-27 | 829.48 |
| 2004-01-28 | 805.35 |
| 2004-01-29 | 794.40 |
| 2004-01-30 | 810.87 |
| 2004-02-02 | 806.46 |
| 2004-02-03 | 804.92 |
| 2004-02-04 | 797.50 |
| 2004-02-05 | 809.14 |
| 2004-02-06 | 832.32 |
| 2004-02-09 | 837.53 |
| 2004-02-10 | 839.07 |
| 2004-02-11 | 866.96 |
| 2004-02-12 | 864.18 |
| 2004-02-13 | 861.37 |
| 2004-02-16 | . |
| 2004-02-17 | 874.84 |
| 2004-02-18 | 865.14 |
| 2004-02-19 | 869.75 |
| 2004-02-20 | 855.73 |
| 2004-02-23 | 858.20 |
| 2004-02-24 | 866.96 |
| 2004-02-25 | 862.69 |
| 2004-02-26 | 867.42 |
| 2004-02-27 | 872.77 |
| 2004-03-01 | 891.97 |
| 2004-03-02 | 876.10 |
| 2004-03-03 | 868.71 |
| 2004-03-04 | 875.11 |
| 2004-03-05 | 883.65 |
| 2004-03-08 | 872.46 |
| 2004-03-09 | 857.68 |
| 2004-03-10 | 829.05 |
| 2004-03-11 | 828.82 |
| 2004-03-12 | 841.33 |
| 2004-03-15 | 822.54 |
| 2004-03-16 | 831.26 |
| 2004-03-17 | 843.68 |
| 2004-03-18 | 848.97 |
| 2004-03-19 | 853.26 |
| 2004-03-22 | 836.93 |
| 2004-03-23 | 835.30 |
| 2004-03-24 | 822.34 |
| 2004-03-25 | 844.14 |
| 2004-03-26 | 853.81 |
| 2004-03-29 | 861.74 |
| 2004-03-30 | 870.92 |
| 2004-03-31 | 866.65 |
| 2004-04-01 | 867.51 |
| 2004-04-02 | 881.32 |
| 2004-04-05 | 874.70 |
| 2004-04-06 | 884.45 |
| 2004-04-07 | 868.23 |
| 2004-04-08 | 860.42 |
| 2004-04-09 | . |
| 2004-04-12 | 867.91 |
| 2004-04-13 | 839.04 |
| 2004-04-14 | 830.04 |
| 2004-04-15 | 832.95 |
| 2004-04-16 | 848.74 |
| 2004-04-19 | 842.23 |
| 2004-04-20 | 816.23 |
| 2004-04-21 | 799.45 |
| 2004-04-22 | 830.63 |
| 2004-04-23 | 823.78 |
| 2004-04-26 | 817.36 |
| 2004-04-27 | 811.31 |
| 2004-04-28 | 773.87 |
| 2004-04-29 | 763.79 |
| 2004-04-30 | 759.94 |
| 2004-05-03 | 762.52 |
| 2004-05-04 | 779.83 |
| 2004-05-05 | 774.14 |
| 2004-05-06 | 760.09 |
| 2004-05-07 | 728.53 |
| 2004-05-10 | 732.10 |
| 2004-05-11 | 742.26 |
| 2004-05-12 | 745.63 |
| 2004-05-13 | 745.62 |
| 2004-05-14 | 748.30 |
| 2004-05-17 | 736.75 |
| 2004-05-18 | 756.10 |
| 2004-05-19 | 761.65 |
| 2004-05-20 | 755.39 |
| 2004-05-21 | 766.87 |
| 2004-05-24 | 777.75 |
| 2004-05-25 | 797.62 |
| 2004-05-26 | 796.64 |
| 2004-05-27 | 805.60 |
| 2004-05-28 | 802.24 |
| 2004-05-31 | . |
| 2004-06-01 | 802.15 |
| 2004-06-02 | 799.33 |
| 2004-06-03 | 784.29 |
| 2004-06-04 | 791.99 |
| 2004-06-07 | 809.79 |
| 2004-06-08 | 809.16 |
| 2004-06-09 | 787.65 |
| 2004-06-10 | 793.11 |
| 2004-06-11 | . |
| 2004-06-14 | 777.37 |
| 2004-06-15 | 793.33 |
| 2004-06-16 | 797.90 |
| 2004-06-17 | 804.27 |
| 2004-06-18 | 820.30 |
| 2004-06-21 | 819.35 |
| 2004-06-22 | 824.85 |
| 2004-06-23 | 833.19 |
| 2004-06-24 | 839.45 |
| 2004-06-25 | 841.80 |
| 2004-06-28 | 829.99 |
| 2004-06-29 | 835.50 |
| 2004-06-30 | 844.63 |
| 2004-07-01 | 834.34 |
| 2004-07-02 | 831.90 |
| 2004-07-05 | . |
| 2004-07-06 | 829.32 |
| 2004-07-07 | 845.78 |
| 2004-07-08 | 842.52 |
| 2004-07-09 | 844.71 |
| 2004-07-12 | 844.47 |
| 2004-07-13 | 844.18 |
| 2004-07-14 | 851.68 |
| 2004-07-15 | 856.94 |
| 2004-07-16 | 859.51 |
| 2004-07-19 | 852.74 |
| 2004-07-20 | 846.66 |
| 2004-07-21 | 825.03 |
| 2004-07-22 | 825.66 |
| 2004-07-23 | 816.52 |
| 2004-07-26 | 807.85 |
| 2004-07-27 | 822.79 |
| 2004-07-28 | 831.01 |
| 2004-07-29 | 842.44 |
| 2004-07-30 | 846.39 |
| 2004-08-02 | 847.61 |
| 2004-08-03 | 841.84 |
| 2004-08-04 | 836.02 |
| 2004-08-05 | 818.67 |
| 2004-08-06 | 808.96 |
| 2004-08-09 | 810.60 |
| 2004-08-10 | 825.55 |
| 2004-08-11 | 817.34 |
| 2004-08-12 | 805.21 |
| 2004-08-13 | 810.57 |
| 2004-08-16 | 836.01 |
| 2004-08-17 | 839.80 |
| 2004-08-18 | 845.93 |
| 2004-08-19 | 855.96 |
| 2004-08-20 | 862.80 |
| 2004-08-23 | 848.63 |
| 2004-08-24 | 844.37 |
| 2004-08-25 | 852.61 |
| 2004-08-26 | 852.78 |
| 2004-08-27 | 858.51 |
| 2004-08-30 | 848.29 |
| 2004-08-31 | 852.40 |
| 2004-09-01 | 860.23 |
| 2004-09-02 | 869.03 |
| 2004-09-03 | 863.69 |
| 2004-09-06 | . |
| 2004-09-07 | 870.99 |
| 2004-09-08 | 864.14 |
| 2004-09-09 | 872.51 |
| 2004-09-10 | 857.98 |
| 2004-09-13 | 857.55 |
| 2004-09-14 | 860.69 |
| 2004-09-15 | 853.95 |
| 2004-09-16 | 854.63 |
| 2004-09-17 | 852.11 |
| 2004-09-20 | 855.69 |
| 2004-09-21 | 861.93 |
| 2004-09-22 | 859.00 |
| 2004-09-23 | 855.28 |
| 2004-09-24 | 863.21 |
| 2004-09-27 | 863.86 |
| 2004-09-28 | 887.94 |
| 2004-09-29 | 889.00 |
| 2004-09-30 | 902.77 |
| 2004-10-01 | 907.97 |
| 2004-10-04 | 909.15 |
| 2004-10-05 | 912.59 |
| 2004-10-06 | 929.56 |
| 2004-10-07 | 918.12 |
| 2004-10-08 | 915.73 |
| 2004-10-11 | 910.41 |
| 2004-10-12 | 893.65 |
| 2004-10-13 | 864.27 |
| 2004-10-14 | 866.45 |
| 2004-10-15 | 873.20 |
| 2004-10-18 | 866.30 |
| 2004-10-19 | 845.34 |
| 2004-10-20 | 860.35 |
| 2004-10-21 | 872.11 |
| 2004-10-22 | 867.92 |
| 2004-10-25 | 887.95 |
| 2004-10-26 | 901.07 |
| 2004-10-27 | 895.42 |
| 2004-10-28 | 877.44 |
| 2004-10-29 | 891.77 |
| 2004-11-01 | 891.13 |
| 2004-11-02 | 883.17 |
| 2004-11-03 | 900.72 |
| 2004-11-04 | 923.21 |
| 2004-11-05 | 931.43 |
| 2004-11-08 | 931.70 |
| 2004-11-09 | 940.08 |
| 2004-11-10 | 933.87 |
| 2004-11-11 | 941.71 |
| 2004-11-12 | 962.01 |
| 2004-11-15 | 953.62 |
| 2004-11-16 | 954.96 |
| 2004-11-17 | 966.41 |
| 2004-11-18 | 958.51 |
| 2004-11-19 | 962.43 |
| 2004-11-22 | 976.39 |
| 2004-11-23 | 967.42 |
| 2004-11-24 | 975.50 |
| 2004-11-25 | . |
| 2004-11-26 | 1001.05 |
| 2004-11-29 | 997.58 |
| 2004-11-30 | 982.91 |
| 2004-12-01 | 985.15 |
| 2004-12-02 | 960.17 |
| 2004-12-03 | 959.98 |
| 2004-12-06 | 950.21 |
| 2004-12-07 | 928.99 |
| 2004-12-08 | 924.23 |
| 2004-12-09 | 933.40 |
| 2004-12-10 | 932.20 |
| 2004-12-13 | 948.29 |
| 2004-12-14 | 941.16 |
| 2004-12-15 | 949.59 |
| 2004-12-16 | 945.52 |
| 2004-12-17 | 947.20 |
| 2004-12-20 | 949.84 |
| 2004-12-21 | 961.94 |
| 2004-12-22 | 956.25 |
| 2004-12-23 | 957.83 |
| 2004-12-24 | . |
| 2004-12-27 | 958.79 |
| 2004-12-28 | 964.67 |
| 2004-12-29 | 965.27 |
| 2004-12-30 | 959.12 |
| 2004-12-31 | 962.93 |
| 2005-01-03 | 944.79 |
| 2005-01-04 | 922.15 |
| 2005-01-05 | 915.76 |
| 2005-01-06 | 912.61 |
| 2005-01-07 | 917.64 |
| 2005-01-10 | 922.33 |
| 2005-01-11 | 915.14 |
| 2005-01-12 | 921.20 |
| 2005-01-13 | 923.41 |
| 2005-01-14 | 929.83 |
| 2005-01-17 | . |
| 2005-01-18 | 930.84 |
| 2005-01-19 | 922.54 |
| 2005-01-20 | 912.99 |
| 2005-01-21 | 915.14 |
| 2005-01-24 | 911.42 |
| 2005-01-25 | 908.83 |
| 2005-01-26 | 913.84 |
| 2005-01-27 | 918.01 |
#2005-01-28| 911.61
#2005-01-31| 918.12
#2005-02-01| 922.66
#2005-02-02| 931.87
#2005-02-03| 925.80
#2005-02-04| 930.93
#2005-02-07| 924.94
#2005-02-08| 923.53
#2005-02-09| 911.22
#2005-02-10| 926.75
#2005-02-11| 939.67
#2005-02-14| 940.42
#2005-02-15| 936.80
#2005-02-16| 957.99
#2005-02-17| 964.33
#2005-02-18| 972.35
#2005-02-21| .
#2005-02-22| 969.59
#2005-02-23| 979.23
#2005-02-24| 996.34
#2005-02-25|1010.07
#2005-02-28|1008.05
#2005-03-01| 992.90
#2005-03-02| 995.94
#2005-03-03| 994.10
#2005-03-04|1025.77
#2005-03-07|1014.67
#2005-03-08|1016.74
#2005-03-09|1007.10
#2005-03-10| 992.02
#2005-03-11|1009.32
#2005-03-14|1006.35
#2005-03-15|1010.28
#2005-03-16| 998.14
#2005-03-17|1010.91
#2005-03-18|1012.55
#2005-03-21|1004.12
#2005-03-22| 991.84
#2005-03-23| 968.83
#2005-03-24| 968.69
#2005-03-25| .
#2005-03-28| 955.29
#2005-03-29| 931.61
#2005-03-30| 946.80
#2005-03-31| 964.67
#2005-04-01| 968.19
#2005-04-04| 960.97
#2005-04-05| 960.50
#2005-04-06| 967.07
#2005-04-07| 977.60
#2005-04-08| 966.71
#2005-04-11| 961.62
#2005-04-12| 958.64
#2005-04-13| 928.97
#2005-04-14| 898.05
#2005-04-15| 878.94
#2005-04-18| 895.91
#2005-04-19| 912.38
#2005-04-20| 898.43
#2005-04-21| 906.72
#2005-04-22| 901.21
#2005-04-25| 907.65
#2005-04-26| 894.58
#2005-04-27| 880.30
#2005-04-28| 866.74
#2005-04-29| 888.64
#2005-05-02| 891.56
#2005-05-03| 895.10
#2005-05-04| 910.02
#2005-05-05| 906.35
#2005-05-06| 911.43
#2005-05-09| 914.39
#2005-05-10| 893.46
#2005-05-11| 891.35
#2005-05-12| 856.93
#2005-05-13| 832.41
#2005-05-16| 833.80
#2005-05-17| 850.31
#2005-05-18| 869.22
#2005-05-19| 866.06
#2005-05-20| 857.05
#2005-05-23| 866.93
#2005-05-24| 870.10
#2005-05-25| 862.33
#2005-05-26| 870.55
#2005-05-27| 881.87
#2005-05-30| .
#2005-05-31| 879.42
#2005-06-01| 897.48
#2005-06-02| 894.35
#2005-06-03| 898.24
#2005-06-06| 894.64
#2005-06-07| 888.94
#2005-06-08| 886.01
#2005-06-09| 880.92
#2005-06-10| 894.95
#2005-06-13| 906.61
#2005-06-14| 904.10
#2005-06-15| 919.28
#2005-06-16| 938.35
#2005-06-17| 943.68
#2005-06-20| 932.80
#2005-06-21| 924.50
#2005-06-22| 921.87
#2005-06-23| 906.72
#2005-06-24| 895.89
#2005-06-27| 891.15
#2005-06-28| 899.09
#2005-06-29| 904.72
#2005-06-30| 890.51
#2005-07-01| 892.95
#2005-07-04| .
#2005-07-05| 897.53
#2005-07-06| 901.56
#2005-07-07| 903.50
#2005-07-08| 915.17
#2005-07-11| 930.41
#2005-07-12| 929.66
#2005-07-13| 927.30
#2005-07-14| 916.19
#2005-07-15| 912.70
#2005-07-18| 915.05
#2005-07-19| 940.31
#2005-07-20| 954.06
#2005-07-21| 963.16
#2005-07-22| 972.60
#2005-07-25| 961.46
#2005-07-26| 958.20
#2005-07-27| 958.73
#2005-07-28| 968.03
#2005-07-29| 962.53
#2005-08-01| 967.72
#2005-08-02| 985.28
#2005-08-03| 992.31
#2005-08-04| 984.29
#2005-08-05| 972.08
#2005-08-08| 978.84
#2005-08-09| 982.90
#2005-08-10| 999.44
#2005-08-11|1018.44
#2005-08-12|1015.69
#2005-08-15|1008.65
#2005-08-16| 992.42
#2005-08-17| 976.69
#2005-08-18| 966.58
#2005-08-19| 971.89
#2005-08-22| 979.09
#2005-08-23| 964.89
#2005-08-24| 950.18
#2005-08-25| 959.52
#2005-08-26| 954.63
#2005-08-29| 967.24
#2005-08-30| 966.49
#2005-08-31| 982.76
#2005-09-01|1004.40
#2005-09-02| 998.76
#2005-09-05| .
#2005-09-06|1001.31
#2005-09-07|1000.14
#2005-09-08|1003.49
#2005-09-09|1026.29
#2005-09-12|1027.68
#2005-09-13|1014.13
#2005-09-14|1027.68
#2005-09-15|1030.61
#2005-09-16|1049.89
#2005-09-19|1050.69
#2005-09-20|1034.35
#2005-09-21|1044.53
#2005-09-22|1037.95
#2005-09-23|1033.76
#2005-09-26|1042.31
#2005-09-27|1032.87
#2005-09-28|1044.21
#2005-09-29|1056.77
#2005-09-30|1052.42
#2005-10-03|1049.54
#2005-10-04|1034.71
#2005-10-05| 998.54
#2005-10-06| 986.33
#2005-10-07|1006.99
#2005-10-10| 999.42
#2005-10-11|1006.33
#2005-10-12| 985.95
#2005-10-13| 968.95
#2005-10-14| 974.75
#2005-10-17| 997.43
#2005-10-18| 971.66
#2005-10-19| 975.99
#2005-10-20| 950.68
#2005-10-21| 970.81
#2005-10-24| 997.09
#2005-10-25|1001.47
#2005-10-26| 996.82
#2005-10-27| 980.30
#2005-10-28| 989.26
#2005-10-31| 986.64
#2005-11-01| 989.05
#2005-11-02|1009.88
#2005-11-03|1011.87
#2005-11-04|1006.26
#2005-11-07|1006.93
#2005-11-08|1002.22
#2005-11-09|1005.58
#2005-11-10| 998.43
#2005-11-11|1017.76
#2005-11-14|1007.04
#2005-11-15|1002.74
#2005-11-16|1025.10
#2005-11-17|1039.23
#2005-11-18|1034.07
#2005-11-21|1058.90
#2005-11-22|1062.73
#2005-11-23|1060.98
#2005-11-24| .
#2005-11-25|1074.00
#2005-11-28|1065.96
#2005-11-29|1080.19
#2005-11-30|1075.10
#2005-12-01|1104.79
#2005-12-02|1097.89
#2005-12-05|1104.52
#2005-12-06|1119.98
#2005-12-07|1124.23
#2005-12-08|1129.25
#2005-12-09|1118.15
#2005-12-12|1121.64
#2005-12-13|1129.68
#2005-12-14|1112.70
#2005-12-15|1115.40
#2005-12-16|1117.55
#2005-12-19|1114.42
#2005-12-20|1106.60
#2005-12-21|1127.56
#2005-12-22|1141.32
#2005-12-23|1143.14
#2005-12-26| .
#2005-12-27|1130.79
#2005-12-28|1152.83
#2005-12-29|1157.62
#2005-12-30|1145.63
#2006-01-02| .
#2006-01-03|1186.52
#2006-01-04|1212.23
#2006-01-05|1195.53
#2006-01-06|1212.99
#2006-01-09|1215.06
#2006-01-10|1209.65
#2006-01-11|1204.99
#2006-01-12|1200.12
#2006-01-13|1210.44
#2006-01-16| .
#2006-01-17|1215.70
#2006-01-18|1188.47
#2006-01-19|1215.05
#2006-01-20|1198.38
#2006-01-23|1216.02
#2006-01-24|1232.40
#2006-01-25|1241.41
#2006-01-26|1259.35
#2006-01-27|1286.63
#2006-01-30|1296.81
#2006-01-31|1311.09
#2006-02-01|1303.03
#2006-02-02|1282.34
#2006-02-03|1274.37
#2006-02-06|1310.17
#2006-02-07|1244.59
#2006-02-08|1235.93
#2006-02-09|1233.90
#2006-02-10|1210.68
#2006-02-13|1184.83
#2006-02-14|1213.60
#2006-02-15|1202.29
#2006-02-16|1219.35
#2006-02-17|1228.32
#2006-02-20| .
#2006-02-21|1245.41
#2006-02-22|1247.72
#2006-02-23|1232.07
#2006-02-24|1247.53
#2006-02-27|1219.48
#2006-02-28|1209.01
#2006-03-01|1226.85
#2006-03-02|1246.82
#2006-03-03|1250.70
#2006-03-06|1226.94
#2006-03-07|1197.63
#2006-03-08|1185.20
#2006-03-09|1177.38
#2006-03-10|1202.27
#2006-03-13|1205.17
#2006-03-14|1229.49
#2006-03-15|1246.27
#2006-03-16|1243.67
#2006-03-17|1248.20
#2006-03-20|1236.86
#2006-03-21|1214.74
#2006-03-22|1224.65
#2006-03-23|1241.43
#2006-03-24|1257.88
#2006-03-27|1274.25
#2006-03-28|1261.76
#2006-03-29|1286.73
#2006-03-30|1309.63
#2006-03-31|1295.17
#2006-04-03|1315.60
#2006-04-04|1323.54
#2006-04-05|1354.09
#2006-04-06|1373.01
#2006-04-07|1351.03
#2006-04-10|1356.46
#2006-04-11|1340.39
#2006-04-12|1350.24
#2006-04-13|1354.11
#2006-04-14| .
#2006-04-17|1390.26
#2006-04-18|1439.51
#2006-04-19|1468.44
#2006-04-20|1420.15
#2006-04-21|1450.81
#2006-04-24|1454.28
#2006-04-25|1448.49
#2006-04-26|1451.45
#2006-04-27|1399.38
#2006-04-28|1434.78
#2006-05-01|1464.92
#2006-05-02|1481.91
#2006-05-03|1471.65
#2006-05-04|1498.41
#2006-05-05|1518.66
#2006-05-08|1520.04
#2006-05-09|1553.64
#2006-05-10|1562.81
#2006-05-11|1538.47
#2006-05-12|1485.93
#2006-05-15|1421.17
#2006-05-16|1414.63
#2006-05-17|1363.69
#2006-05-18|1333.51
#2006-05-19|1327.09
#2006-05-22|1303.10
#2006-05-23|1321.04
#2006-05-24|1294.17
#2006-05-25|1351.97
#2006-05-26|1376.86
#2006-05-29| .
#2006-05-30|1343.46
#2006-05-31|1360.56
#2006-06-01|1373.32
#2006-06-02|1388.46
#2006-06-05|1332.69
#2006-06-06|1305.36
#2006-06-07|1263.39
#2006-06-08|1252.95
#2006-06-09|1245.55
#2006-06-12|1204.52
#2006-06-13|1165.20
#2006-06-14|1191.34
#2006-06-15|1255.53
#2006-06-16|1249.01
#2006-06-19|1205.39
#2006-06-20|1211.76
#2006-06-21|1253.65
#2006-06-22|1246.34
#2006-06-23|1265.41
#2006-06-26|1272.73
#2006-06-27|1251.85
#2006-06-28|1260.10
#2006-06-29|1327.27
#2006-06-30|1344.97
#2006-07-03|1364.00
#2006-07-04| .
#2006-07-05|1351.87
#2006-07-06|1363.57
#2006-07-07|1351.51
#2006-07-10|1349.46
#2006-07-11|1351.25
#2006-07-12|1342.54
#2006-07-13|1294.75
#2006-07-14|1304.40
#2006-07-17|1263.94
#2006-07-18|1264.50
#2006-07-19|1309.59
#2006-07-20|1250.42
#2006-07-21|1215.25
#2006-07-24|1234.13
#2006-07-25|1270.09
#2006-07-26|1272.89
#2006-07-27|1255.17
#2006-07-28|1283.89
#2006-07-31|1310.88
#2006-08-01|1308.17
#2006-08-02|1334.59
#2006-08-03|1325.25
#2006-08-04|1311.40
#2006-08-07|1320.75
#2006-08-08|1305.08
#2006-08-09|1310.66
#2006-08-10|1302.79
#2006-08-11|1284.38
#2006-08-14|1264.70
#2006-08-15|1286.83
#2006-08-16|1317.11
#2006-08-17|1298.13
#2006-08-18|1303.03
#2006-08-21|1328.54
#2006-08-22|1334.58
#2006-08-23|1325.39
#2006-08-24|1304.06
#2006-08-25|1313.16
#2006-08-28|1301.64
#2006-08-29|1299.76
#2006-08-30|1295.09
#2006-08-31|1303.04
#2006-09-01|1321.00
#2006-09-04| .
#2006-09-05|1348.68
#2006-09-06|1327.42
#2006-09-07|1304.16
#2006-09-08|1283.42
#2006-09-11|1209.10
#2006-09-12|1210.39
#2006-09-13|1234.18
#2006-09-14|1200.83
#2006-09-15|1201.59
#2006-09-18|1227.94
#2006-09-19|1198.77
#2006-09-20|1183.66
#2006-09-21|1188.35
#2006-09-22|1180.65
#2006-09-25|1170.96
#2006-09-26|1207.62
#2006-09-27|1223.03
#2006-09-28|1221.91
#2006-09-29|1217.00
#2006-10-02|1215.71
#2006-10-03|1161.73
#2006-10-04|1164.67
#2006-10-05|1205.45
#2006-10-06|1205.72
#2006-10-09|1214.62
#2006-10-10|1230.88
#2006-10-11|1216.96
#2006-10-12|1245.80
#2006-10-13|1272.22
#2006-10-16|1292.99
#2006-10-17|1285.87
#2006-10-18|1273.11
#2006-10-19|1299.95
#2006-10-20|1287.47
#2006-10-23|1289.51
#2006-10-24|1307.88
#2006-10-25|1325.26
#2006-10-26|1325.84
#2006-10-27|1326.12
#2006-10-30|1321.08
#2006-10-31|1332.55
#2006-11-01|1309.86
#2006-11-02|1314.27
#2006-11-03|1326.53
#2006-11-06|1334.53
#2006-11-07|1332.55
#2006-11-08|1325.02
#2006-11-09|1353.06
#2006-11-10|1322.48
#2006-11-13|1319.76
#2006-11-14|1307.05
#2006-11-15|1309.81
#2006-11-16|1280.81
#2006-11-17|1289.57
#2006-11-20|1317.57
#2006-11-21|1347.48
#2006-11-22|1363.49
#2006-11-23| .
#2006-11-24|1384.20
#2006-11-27|1372.41
#2006-11-28|1374.18
#2006-11-29|1403.49
#2006-11-30|1428.84
#2006-12-01|1422.51
#2006-12-04|1446.86
#2006-12-05|1448.34
#2006-12-06|1439.38
#2006-12-07|1448.27
#2006-12-08|1443.80
#2006-12-11|1440.50
#2006-12-12|1414.93
#2006-12-13|1423.08
#2006-12-14|1431.34
#2006-12-15|1421.36
#2006-12-18|1396.94
#2006-12-19|1412.64
#2006-12-20|1391.46
#2006-12-21|1361.79
#2006-12-22|1356.00
#2006-12-25| .
#2006-12-26|1360.08
#2006-12-27|1390.15
#2006-12-28|1391.63
#2006-12-29|1385.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1341.35
#2007-01-04|1319.29
#2007-01-05|1310.41
#2007-01-08|1320.03
#2007-01-09|1312.33
#2007-01-10|1325.25
#2007-01-11|1338.44
#2007-01-12|1359.75
#2007-01-15| .
#2007-01-16|1345.47
#2007-01-17|1346.48
#2007-01-18|1329.94
#2007-01-19|1360.41
#2007-01-22|1349.40
#2007-01-23|1388.28
#2007-01-24|1403.44
#2007-01-25|1401.10
#2007-01-26|1405.40
#2007-01-29|1393.90
#2007-01-30|1412.80
#2007-01-31|1428.69
#2007-02-01|1447.28
#2007-02-02|1432.26
#2007-02-05|1432.83
#2007-02-06|1443.36
#2007-02-07|1434.05
#2007-02-08|1444.27
#2007-02-09|1430.38
#2007-02-12|1427.41
#2007-02-13|1469.22
#2007-02-14|1475.69
#2007-02-15|1486.67
#2007-02-16|1485.49
#2007-02-19| .
#2007-02-20|1478.71
#2007-02-21|1511.11
#2007-02-22|1513.56
#2007-02-23|1514.79
#2007-02-26|1524.11
#2007-02-27|1442.03
#2007-02-28|1453.57
#2007-03-01|1436.98
#2007-03-02|1404.27
#2007-03-05|1373.25
#2007-03-06|1409.08
#2007-03-07|1409.00
#2007-03-08|1419.14
#2007-03-09|1421.28
#2007-03-12|1428.96
#2007-03-13|1385.60
#2007-03-14|1399.36
#2007-03-15|1420.87
#2007-03-16|1413.98
#2007-03-19|1436.26
#2007-03-20|1438.12
#2007-03-21|1465.57
#2007-03-22|1464.23
#2007-03-23|1474.39
#2007-03-26|1487.68
#2007-03-27|1473.58
#2007-03-28|1464.96
#2007-03-29|1470.71
#2007-03-30|1468.83
#2007-04-02|1482.42
#2007-04-03|1506.28
#2007-04-04|1526.32
#2007-04-05|1531.73
#2007-04-06| .
#2007-04-09|1546.01
#2007-04-10|1544.98
#2007-04-11|1532.09
#2007-04-12|1539.87
#2007-04-13|1563.48
#2007-04-16|1589.47
#2007-04-17|1577.86
#2007-04-18|1563.18
#2007-04-19|1541.69
#2007-04-20|1558.85
#2007-04-23|1564.01
#2007-04-24|1548.03
#2007-04-25|1570.99
#2007-04-26|1555.42
#2007-04-27|1559.25
#2007-04-30|1534.79
#2007-05-01|1523.21
#2007-05-02|1554.93
#2007-05-03|1576.35
#2007-05-04|1590.12
#2007-05-07|1615.71
#2007-05-08|1617.73
#2007-05-09|1634.75
#2007-05-10|1599.57
#2007-05-11|1623.64
#2007-05-14|1603.18
#2007-05-15|1609.52
#2007-05-16|1595.81
#2007-05-17|1592.02
#2007-05-18|1612.22
#2007-05-21|1617.65
#2007-05-22|1600.67
#2007-05-23|1614.96
#2007-05-24|1579.48
#2007-05-25|1609.29
#2007-05-28| .
#2007-05-29|1608.34
#2007-05-30|1630.35
#2007-05-31|1653.80
#2007-06-01|1678.64
#2007-06-04|1680.82
#2007-06-05|1671.19
#2007-06-06|1646.26
#2007-06-07|1602.00
#2007-06-08|1625.21
#2007-06-11|1615.66
#2007-06-12|1591.12
#2007-06-13|1621.97
#2007-06-14|1646.57
#2007-06-15|1670.80
#2007-06-18|1658.29
#2007-06-19|1666.55
#2007-06-20|1633.00
#2007-06-21|1648.79
#2007-06-22|1636.14
#2007-06-25|1604.44
#2007-06-26|1558.98
#2007-06-27|1577.25
#2007-06-28|1584.01
#2007-06-29|1601.26
#2007-07-02|1625.63
#2007-07-03|1631.23
#2007-07-04| .
#2007-07-05|1650.58
#2007-07-06|1685.08
#2007-07-09|1702.08
#2007-07-10|1683.13
#2007-07-11|1694.63
#2007-07-12|1748.45
#2007-07-13|1766.19
#2007-07-16|1736.72
#2007-07-17|1728.40
#2007-07-18|1757.79
#2007-07-19|1767.37
#2007-07-20|1751.30
#2007-07-23|1739.06
#2007-07-24|1690.22
#2007-07-25|1669.77
#2007-07-26|1595.17
#2007-07-27|1571.53
#2007-07-30|1607.78
#2007-07-31|1596.32
#2007-08-01|1569.83
#2007-08-02|1573.59
#2007-08-03|1531.76
#2007-08-06|1532.29
#2007-08-07|1541.14
#2007-08-08|1585.73
#2007-08-09|1528.05
#2007-08-10|1531.02
#2007-08-13|1531.66
#2007-08-14|1481.49
#2007-08-15|1418.24
#2007-08-16|1364.88
#2007-08-17|1410.89
#2007-08-20|1432.22
#2007-08-21|1450.06
#2007-08-22|1507.85
#2007-08-23|1498.50
#2007-08-24|1533.41
#2007-08-27|1517.53
#2007-08-28|1462.74
#2007-08-29|1505.75
#2007-08-30|1499.22
#2007-08-31|1536.70
#2007-09-03| .
#2007-09-04|1562.36
#2007-09-05|1548.37
#2007-09-06|1600.25
#2007-09-07|1574.23
#2007-09-10|1552.00
#2007-09-11|1587.79
#2007-09-12|1588.07
#2007-09-13|1617.57
#2007-09-14|1632.17
#2007-09-17|1625.04
#2007-09-18|1691.53
#2007-09-19|1707.43
#2007-09-20|1739.04
#2007-09-21|1746.04
#2007-09-24|1741.20
#2007-09-25|1727.55
#2007-09-26|1726.14
#2007-09-27|1753.98
#2007-09-28|1755.12
#2007-10-01|1788.33
#2007-10-02|1759.14
#2007-10-03|1732.70
#2007-10-04|1735.43
#2007-10-05|1781.17
#2007-10-08|1771.10
#2007-10-09|1815.00
#2007-10-10|1827.56
#2007-10-11|1819.99
#2007-10-12|1830.40
#2007-10-15|1832.94
#2007-10-16|1795.14
#2007-10-17|1789.16
#2007-10-18|1827.74
#2007-10-19|1787.98
#2007-10-22|1760.45
#2007-10-23|1806.61
#2007-10-24|1815.97
#2007-10-25|1836.68
#2007-10-26|1891.58
#2007-10-29|1929.52
#2007-10-30|1870.58
#2007-10-31|1918.79
#2007-11-01|1837.02
#2007-11-02|1873.84
#2007-11-05|1853.73
#2007-11-06|1909.00
#2007-11-07|1856.41
#2007-11-08|1856.08
#2007-11-09|1822.03
#2007-11-12|1695.96
#2007-11-13|1735.72
#2007-11-14|1764.87
#2007-11-15|1692.15
#2007-11-16|1704.01
#2007-11-19|1629.97
#2007-11-20|1678.09
#2007-11-21|1647.21
#2007-11-22| .
#2007-11-23|1694.82
#2007-11-26|1655.37
#2007-11-27|1654.04
#2007-11-28|1715.04
#2007-11-29|1725.07
#2007-11-30|1725.20
#2007-12-03|1709.24
#2007-12-04|1693.18
#2007-12-05|1709.79
#2007-12-06|1753.65
#2007-12-07|1777.14
#2007-12-10|1796.65
#2007-12-11|1723.64
#2007-12-12|1761.75
#2007-12-13|1723.21
#2007-12-14|1695.46
#2007-12-17|1631.90
#2007-12-18|1647.59
#2007-12-19|1655.99
#2007-12-20|1674.67
#2007-12-21|1738.22
#2007-12-24|1751.54
#2007-12-25| .
#2007-12-26|1771.22
#2007-12-27|1757.02
#2007-12-28|1790.77
#2007-12-31|1770.84
#2008-01-01| .
#2008-01-02|1802.31
#2008-01-03|1824.15
#2008-01-04|1764.25
#2008-01-07|1720.70
#2008-01-08|1730.00
#2008-01-09|1727.71
#2008-01-10|1753.09
#2008-01-11|1746.44
#2008-01-14|1794.21
#2008-01-15|1730.03
#2008-01-16|1660.66
#2008-01-17|1591.64
#2008-01-18|1605.39
#2008-01-21| .
#2008-01-22|1620.85
#2008-01-23|1592.40
#2008-01-24|1679.91
#2008-01-25|1704.26
#2008-01-28|1736.97
#2008-01-29|1737.85
#2008-01-30|1745.02
#2008-01-31|1735.61
#2008-02-01|1768.07
#2008-02-04|1743.04
#2008-02-05|1672.56
#2008-02-06|1668.54
#2008-02-07|1684.35
#2008-02-08|1738.15
#2008-02-11|1765.52
#2008-02-12|1726.20
#2008-02-13|1768.00
#2008-02-14|1754.06
#2008-02-15|1751.29
#2008-02-18| .
#2008-02-19|1816.75
#2008-02-20|1841.38
#2008-02-21|1830.35
#2008-02-22|1835.77
#2008-02-25|1880.33
#2008-02-26|1898.23
#2008-02-27|1922.45
#2008-02-28|1963.50
#2008-02-29|1884.08
#2008-03-03|1917.03
#2008-03-04|1870.98
#2008-03-05|1931.56
#2008-03-06|1913.28
#2008-03-07|1857.30
#2008-03-10|1774.99
#2008-03-11|1870.30
#2008-03-12|1872.05
#2008-03-13|1934.15
#2008-03-14|1922.04
#2008-03-17|1855.17
#2008-03-18|1856.89
#2008-03-19|1721.38
#2008-03-20|1681.67
#2008-03-21| .
#2008-03-24|1702.99
#2008-03-25|1767.15
#2008-03-26|1799.20
#2008-03-27|1777.60
#2008-03-28|1770.10
#2008-03-31|1748.98
#2008-04-01|1742.90
#2008-04-02|1790.19
#2008-04-03|1820.42
#2008-04-04|1872.21
#2008-04-07|1866.82
#2008-04-08|1873.32
#2008-04-09|1869.84
#2008-04-10|1883.91
#2008-04-11|1838.01
#2008-04-14|1833.98
#2008-04-15|1861.14
#2008-04-16|1956.71
#2008-04-17|1933.55
#2008-04-18|1925.16
#2008-04-21|1929.25
#2008-04-22|1910.48
#2008-04-23|1864.98
#2008-04-24|1812.32
#2008-04-25|1857.93
#2008-04-28|1838.37
#2008-04-29|1771.57
#2008-04-30|1803.85
#2008-05-01|1770.18
#2008-05-02|1811.02
#2008-05-05|1869.85
#2008-05-06|1904.39
#2008-05-07|1887.77
#2008-05-08|1954.65
#2008-05-09|1922.65
#2008-05-12|1932.64
#2008-05-13|1956.89
#2008-05-14|1927.66
#2008-05-15|1993.50
#2008-05-16|2047.17
#2008-05-19|2049.71
#2008-05-20|2073.87
#2008-05-21|2026.41
#2008-05-22|2007.21
#2008-05-23|1983.25
#2008-05-26| .
#2008-05-27|1951.67
#2008-05-28|2004.28
#2008-05-29|1947.84
#2008-05-30|1981.51
#2008-06-02|1995.25
#2008-06-03|1971.47
#2008-06-04|1929.49
#2008-06-05|1995.94
#2008-06-06|1999.76
#2008-06-09|2026.85
#2008-06-10|1959.02
#2008-06-11|1946.37
#2008-06-12|1905.10
#2008-06-13|1955.69
#2008-06-16|1976.88
#2008-06-17|1980.27
#2008-06-18|2004.88
#2008-06-19|1998.21
#2008-06-20|1966.93
#2008-06-23|2010.32
#2008-06-24|1988.35
#2008-06-25|1984.62
#2008-06-26|1998.14
#2008-06-27|2044.10
#2008-06-30|2067.59
#2008-07-01|2038.03
#2008-07-02|1897.18
#2008-07-03|1891.93
#2008-07-04| .
#2008-07-07|1882.29
#2008-07-08|1842.35
#2008-07-09|1851.89
#2008-07-10|1907.67
#2008-07-11|1950.95
#2008-07-14|1980.79
#2008-07-15|1923.24
#2008-07-16|1892.92
#2008-07-17|1820.67
#2008-07-18|1810.86
#2008-07-21|1869.48
#2008-07-22|1809.83
#2008-07-23|1734.86
#2008-07-24|1693.05
#2008-07-25|1726.47
#2008-07-28|1736.20
#2008-07-29|1748.22
#2008-07-30|1809.93
#2008-07-31|1760.46
#2008-08-01|1703.12
#2008-08-04|1633.81
#2008-08-05|1573.75
#2008-08-06|1616.99
#2008-08-07|1596.08
#2008-08-08|1547.45
#2008-08-11|1490.01
#2008-08-12|1504.53
#2008-08-13|1582.54
#2008-08-14|1549.73
#2008-08-15|1506.05
#2008-08-18|1513.11
#2008-08-19|1541.03
#2008-08-20|1588.29
#2008-08-21|1651.40
#2008-08-22|1613.37
#2008-08-25|1575.03
#2008-08-26|1585.94
#2008-08-27|1621.82
#2008-08-28|1631.28
#2008-08-29|1614.33
#2008-09-01| .
#2008-09-02|1500.60
#2008-09-03|1461.39
#2008-09-04|1398.35
#2008-09-05|1407.92
#2008-09-08|1348.27
#2008-09-09|1230.49
#2008-09-10|1290.67
#2008-09-11|1291.68
#2008-09-12|1390.49
#2008-09-15|1277.11
#2008-09-16|1301.25
#2008-09-17|1300.85
#2008-09-18|1304.46
#2008-09-19|1434.56
#2008-09-22|1455.77
#2008-09-23|1404.97
#2008-09-24|1396.20
#2008-09-25|1370.49
#2008-09-26|1323.48
#2008-09-29|1208.15
#2008-09-30|1229.56
#2008-10-01|1198.59
#2008-10-02|1029.33
#2008-10-03|1041.26
#2008-10-06| 978.51
#2008-10-07| 929.63
#2008-10-08|1008.87
#2008-10-09| 932.26
#2008-10-10| 829.66
#2008-10-13| 925.90
#2008-10-14| 917.94
#2008-10-15| 790.34
#2008-10-16| 776.39
#2008-10-17| 782.00
#2008-10-20| 874.92
#2008-10-21| 806.08
#2008-10-22| 685.26
#2008-10-23| 655.64
#2008-10-24| 665.89
#2008-10-27| 593.66
#2008-10-28| 672.23
#2008-10-29| 738.56
#2008-10-30| 776.96
#2008-10-31| 757.43
#2008-11-03| 755.87
#2008-11-04| 840.03
#2008-11-05| 799.88
#2008-11-06| 719.34
#2008-11-07| 744.65
#2008-11-10| 769.74
#2008-11-11| 717.74
#2008-11-12| 638.40
#2008-11-13| 725.18
#2008-11-14| 677.25
#2008-11-17| 643.90
#2008-11-18| 632.84
#2008-11-19| 585.87
#2008-11-20| 540.22
#2008-11-21| 652.34
#2008-11-24| 711.23
#2008-11-25| 719.19
#2008-11-26| 774.33
#2008-11-27| .
#2008-11-28| 789.93
#2008-12-01| 676.38
#2008-12-02| 715.98
#2008-12-03| 682.26
#2008-12-04| 655.48
#2008-12-05| 648.82
#2008-12-08| 733.99
#2008-12-09| 739.37
#2008-12-10| 817.49
#2008-12-11| 803.08
#2008-12-12| 820.39
#2008-12-15| 835.32
#2008-12-16| 888.56
#2008-12-17| 917.27
#2008-12-18| 839.79
#2008-12-19| 843.37
#2008-12-22| 802.28
#2008-12-23| 824.24
#2008-12-24| 817.93
#2008-12-25| .
#2008-12-26| 832.41
#2008-12-29| 879.24
#2008-12-30| 881.82
#2008-12-31| 894.79
#2009-01-01| .
#2009-01-02| 932.43
#2009-01-05| 920.24
#2009-01-06| 946.77
#2009-01-07| 870.73
#2009-01-08| 908.73
#2009-01-09| 883.63
#2009-01-12| 823.90
#2009-01-13| 837.26
#2009-01-14| 786.99
#2009-01-15| 811.84
#2009-01-16| 840.31
#2009-01-19| .
#2009-01-20| 821.61
#2009-01-21| 843.79
#2009-01-22| 824.89
#2009-01-23| 875.59
#2009-01-26| 871.44
#2009-01-27| 873.71
#2009-01-28| 885.56
#2009-01-29| 890.21
#2009-01-30| 855.27
#2009-02-02| 836.54
#2009-02-03| 845.25
#2009-02-04| 872.36
#2009-02-05| 900.21
#2009-02-06| 921.46
#2009-02-09| 912.81
#2009-02-10| 885.29
#2009-02-11| 905.49
#2009-02-12| 919.24
#2009-02-13| 909.74
#2009-02-16| .
#2009-02-17| 878.94
#2009-02-18| 878.27
#2009-02-19| 852.29
#2009-02-20| 863.65
#2009-02-23| 823.46
#2009-02-24| 803.32
#2009-02-25| 791.09
#2009-02-26| 805.97
#2009-02-27| 794.17
#2009-03-02| 720.15
#2009-03-03| 742.07
#2009-03-04| 761.38
#2009-03-05| 772.11
#2009-03-06| 767.78
#2009-03-09| 747.15
#2009-03-10| 750.24
#2009-03-11| 777.27
#2009-03-12| 790.68
#2009-03-13| 803.99
#2009-03-16| 802.23
#2009-03-17| 788.19
#2009-03-18| 839.71
#2009-03-19| 904.38
#2009-03-20| 891.72
#2009-03-23| 922.15
#2009-03-24| 918.43
#2009-03-25| 929.76
#2009-03-26| 947.38
#2009-03-27| 919.19
#2009-03-30| 887.25
#2009-03-31| 892.35
#2009-04-01| 926.12
#2009-04-02| 919.99
#2009-04-03| 897.06
#2009-04-06| 868.50
#2009-04-07| 855.25
#2009-04-08| 860.51
#2009-04-09| 880.75
#2009-04-10| .
#2009-04-13| 898.38
#2009-04-14| 892.04
#2009-04-15| 896.79
#2009-04-16| 869.88
#2009-04-17| 855.26
#2009-04-20| 843.70
#2009-04-21| 847.08
#2009-04-22| 855.77
#2009-04-23| 868.37
#2009-04-24| 913.15
#2009-04-27| 890.01
#2009-04-28| 862.61
#2009-04-29| 891.79
#2009-04-30| 896.91
#2009-05-01| 916.38
#2009-05-04| 984.79
#2009-05-05| 982.90
#2009-05-06|1017.05
#2009-05-07|1000.15
#2009-05-08|1031.62
#2009-05-11|1012.73
#2009-05-12|1031.27
#2009-05-13| 981.88
#2009-05-14| 985.08
#2009-05-15| 975.38
#2009-05-18|1000.62
#2009-05-19|1029.28
#2009-05-20|1068.73
#2009-05-21|1052.68
#2009-05-22|1069.59
#2009-05-25| .
#2009-05-26|1079.20
#2009-05-27|1070.50
#2009-05-28|1107.41
#2009-05-29|1136.37
#2009-06-01|1159.05
#2009-06-02|1174.71
#2009-06-03|1111.84
#2009-06-04|1148.99
#2009-06-05|1129.47
#2009-06-08|1118.01
#2009-06-09|1134.19
#2009-06-10|1135.29
#2009-06-11|1153.59
#2009-06-12|1116.28
#2009-06-15|1066.06
#2009-06-16|1061.44
#2009-06-17|1036.28
#2009-06-18|1038.42
#2009-06-19|1059.35
#2009-06-22| 972.59
#2009-06-23|1009.48
#2009-06-24|1035.76
#2009-06-25|1069.72
#2009-06-26|1066.30
#2009-06-29|1061.73
#2009-06-30|1040.42
#2009-07-01|1048.60
#2009-07-02|1034.66
#2009-07-03| .
#2009-07-06| 991.26
#2009-07-07| 987.86
#2009-07-08| 961.59
#2009-07-09| 973.93
#2009-07-10| 969.04
#2009-07-13| 988.46
#2009-07-14|1007.74
#2009-07-15|1055.53
#2009-07-16|1079.50
#2009-07-17|1093.89
#2009-07-20|1131.84
#2009-07-21|1124.98
#2009-07-22|1114.35
#2009-07-23|1135.42
#2009-07-24|1145.67
#2009-07-27|1146.45
#2009-07-28|1112.60
#2009-07-29|1078.90
#2009-07-30|1115.35
#2009-07-31|1147.24
#2009-08-03|1186.60
#2009-08-04|1201.54
#2009-08-05|1204.43
#2009-08-06|1191.33
#2009-08-07|1184.48
#2009-08-10|1163.79
#2009-08-11|1143.07
#2009-08-12|1154.65
#2009-08-13|1201.09
#2009-08-14|1174.60
#2009-08-17|1109.13
#2009-08-18|1132.27
#2009-08-19|1137.43
#2009-08-20|1147.25
#2009-08-21|1182.57
#2009-08-24|1177.67
#2009-08-25|1175.92
#2009-08-26|1153.89
#2009-08-27|1161.08
#2009-08-28|1190.26
#2009-08-31|1150.15
#2009-09-01|1133.95
#2009-09-02|1183.11
#2009-09-03|1228.75
#2009-09-04|1241.91
#2009-09-07| .
#2009-09-08|1265.02
#2009-09-09|1241.99
#2009-09-10|1274.83
#2009-09-11|1289.91
#2009-09-14|1283.89
#2009-09-15|1318.18
#2009-09-16|1345.99
#2009-09-17|1330.72
#2009-09-18|1298.54
#2009-09-21|1288.80
#2009-09-22|1330.45
#2009-09-23|1297.11
#2009-09-24|1256.04
#2009-09-25|1237.64
#2009-09-28|1249.64
#2009-09-29|1267.21
#2009-09-30|1273.96
#2009-10-01|1222.74
#2009-10-02|1211.07
#2009-10-05|1248.14
#2009-10-06|1306.24
#2009-10-07|1322.82
#2009-10-08|1351.24
#2009-10-09|1352.20
#2009-10-12|1359.13
#2009-10-13|1370.87
#2009-10-14|1382.38
#2009-10-15|1374.16
#2009-10-16|1363.25
#2009-10-19|1377.25
#2009-10-20|1362.68
#2009-10-21|1366.10
#2009-10-22|1363.97
#2009-10-23|1343.89
#2009-10-26|1301.63
#2009-10-27|1270.01
#2009-10-28|1202.59
#2009-10-29|1267.14
#2009-10-30|1224.72
#2009-11-02|1230.93
#2009-11-03|1282.52
#2009-11-04|1299.17
#2009-11-05|1322.96
#2009-11-06|1333.16
#2009-11-09|1386.74
#2009-11-10|1384.03
#2009-11-11|1396.70
#2009-11-12|1362.99
#2009-11-13|1384.19
#2009-11-16|1428.44
#2009-11-17|1435.55
#2009-11-18|1435.38
#2009-11-19|1422.11
#2009-11-20|1411.70
#2009-11-23|1429.68
#2009-11-24|1417.18
#2009-11-25|1453.45
#2009-11-26| .
#2009-11-27|1402.90
#2009-11-30|1405.12
#2009-12-01|1464.78
#2009-12-02|1494.82
#2009-12-03|1459.80
#2009-12-04|1405.45
#2009-12-07|1388.41
#2009-12-08|1345.52
#2009-12-09|1379.43
#2009-12-10|1383.12
#2009-12-11|1375.78
#2009-12-14|1396.49
#2009-12-15|1385.44
#2009-12-16|1402.90
#2009-12-17|1350.39
#2009-12-18|1360.02
#2009-12-21|1379.11
#2009-12-22|1390.07
#2009-12-23|1430.30
#2009-12-24|1441.95
#2009-12-25| .
#2009-12-28|1440.77
#2009-12-29|1417.64
#2009-12-30|1411.82
#2009-12-31|1404.40
#2010-01-01| .
#2010-01-04|1460.14
#2010-01-05|1472.59
#2010-01-06|1510.71
#2010-01-07|1498.06
#2010-01-08|1528.60
#2010-01-11|1532.96
#2010-01-12|1485.34
#2010-01-13|1496.46
#2010-01-14|1487.85
#2010-01-15|1458.54
#2010-01-18| .
#2010-01-19|1479.91
#2010-01-20|1431.67
#2010-01-21|1355.99
#2010-01-22|1336.33
#2010-01-25|1328.30
#2010-01-26|1316.76
#2010-01-27|1294.51
#2010-01-28|1283.00
#2010-01-29|1235.75
#2010-02-01|1299.92
#2010-02-02|1313.51
#2010-02-03|1293.14
#2010-02-04|1217.60
#2010-02-05|1266.83
#2010-02-08|1235.31
#2010-02-09|1281.18
#2010-02-10|1272.86
#2010-02-11|1325.63
#2010-02-12|1325.58
#2010-02-15| .
#2010-02-16|1368.91
#2010-02-17|1363.39
#2010-02-18|1388.70
#2010-02-19|1387.45
#2010-02-22|1378.87
#2010-02-23|1333.93
#2010-02-24|1327.76
#2010-02-25|1349.02
#2010-02-26|1359.00
#2010-03-01|1387.14
#2010-03-02|1418.68
#2010-03-03|1436.04
#2010-03-04|1419.49
#2010-03-05|1455.75
#2010-03-08|1444.22
#2010-03-09|1434.67
#2010-03-10|1433.94
#2010-03-11|1435.18
#2010-03-12|1447.06
#2010-03-15|1427.55
#2010-03-16|1461.51
#2010-03-17|1467.50
#2010-03-18|1445.89
#2010-03-19|1421.75
#2010-03-22|1425.34
#2010-03-23|1445.56
#2010-03-24|1414.85
#2010-03-25|1388.88
#2010-03-26|1401.07
#2010-03-29|1435.42
#2010-03-30|1425.83
#2010-03-31|1431.99
#2010-04-01|1470.19
#2010-04-02| .
#2010-04-05|1494.89
#2010-04-06|1495.95
#2010-04-07|1503.74
#2010-04-08|1500.64
#2010-04-09|1510.90
#2010-04-12|1502.95
#2010-04-13|1489.00
#2010-04-14|1507.08
#2010-04-15|1491.91
#2010-04-16|1446.29
#2010-04-19|1438.18
#2010-04-20|1442.10
#2010-04-21|1448.43
#2010-04-22|1463.41
#2010-04-23|1478.96
#2010-04-26|1483.82
#2010-04-27|1452.96
#2010-04-28|1469.72
#2010-04-29|1477.92
#2010-04-30|1465.61
#2010-05-03|1442.41
#2010-05-04|1406.05
#2010-05-05|1401.18
#2010-05-06|1395.90
#2010-05-07|1362.70
#2010-05-10|1431.31
#2010-05-11|1441.26
#2010-05-12|1470.57
#2010-05-13|1452.87
#2010-05-14|1432.20
#2010-05-17|1391.69
#2010-05-18|1378.81
#2010-05-19|1332.55
#2010-05-20|1270.27
#2010-05-21|1298.14
#2010-05-24|1288.90
#2010-05-25|1313.11
#2010-05-26|1320.35
#2010-05-27|1373.38
#2010-05-28|1356.87
#2010-05-31| .
#2010-06-01|1325.91
#2010-06-02|1361.94
#2010-06-03|1342.39
#2010-06-04|1294.94
#2010-06-07|1286.80
#2010-06-08|1307.59
#2010-06-09|1305.03
#2010-06-10|1340.59
#2010-06-11|1353.07
#2010-06-14|1348.52
#2010-06-15|1379.95
#2010-06-16|1386.74
#2010-06-17|1390.69
#2010-06-18|1406.02
#2010-06-21|1408.21
#2010-06-22|1380.12
#2010-06-23|1379.27
#2010-06-24|1355.02
#2010-06-25|1394.45
#2010-06-28|1375.88
#2010-06-29|1312.82
#2010-06-30|1303.08
#2010-07-01|1294.73
#2010-07-02|1263.00
#2010-07-05| .
#2010-07-06|1264.03
#2010-07-07|1308.21
#2010-07-08|1309.99
#2010-07-09|1347.61
#2010-07-12|1326.22
#2010-07-13|1340.73
#2010-07-14|1335.53
#2010-07-15|1328.78
#2010-07-16|1284.90
#2010-07-19|1275.33
#2010-07-20|1309.95
#2010-07-21|1318.39
#2010-07-22|1355.85
#2010-07-23|1368.60
#2010-07-26|1368.86
#2010-07-27|1333.69
#2010-07-28|1327.64
#2010-07-29|1332.25
#2010-07-30|1343.24
#2010-08-02|1373.31
#2010-08-03|1369.43
#2010-08-04|1394.78
#2010-08-05|1392.79
#2010-08-06|1400.19
#2010-08-09|1402.87
#2010-08-10|1386.19
#2010-08-11|1338.51
#2010-08-12|1353.38
#2010-08-13|1348.55
#2010-08-16|1358.68
#2010-08-17|1392.96
#2010-08-18|1410.52
#2010-08-19|1392.17
#2010-08-20|1375.58
#2010-08-23|1359.40
#2010-08-24|1327.52
#2010-08-25|1343.52
#2010-08-26|1356.61
#2010-08-27|1384.64
#2010-08-30|1380.03
#2010-08-31|1394.02
#2010-09-01|1418.64
#2010-09-02|1436.46
#2010-09-03|1442.73
#2010-09-06| .
#2010-09-07|1444.40
#2010-09-08|1446.69
#2010-09-09|1426.59
#2010-09-10|1438.33
#2010-09-13|1454.65
#2010-09-14|1471.95
#2010-09-15|1462.42
#2010-09-16|1478.23
#2010-09-17|1469.32
#2010-09-20|1483.37
#2010-09-21|1480.22
#2010-09-22|1496.63
#2010-09-23|1480.09
#2010-09-24|1503.86
#2010-09-27|1498.28
#2010-09-28|1517.35
#2010-09-29|1523.80
#2010-09-30|1513.91
#2010-10-01|1534.54
#2010-10-04|1509.15
#2010-10-05|1555.80
#2010-10-06|1580.78
#2010-10-07|1547.67
#2010-10-08|1577.29
#2010-10-11|1579.86
#2010-10-12|1578.76
#2010-10-13|1619.15
#2010-10-14|1610.61
#2010-10-15|1593.95
#2010-10-18|1586.45
#2010-10-19|1517.36
#2010-10-20|1549.87
#2010-10-21|1536.97
#2010-10-22|1536.91
#2010-10-25|1564.39
#2010-10-26|1566.55
#2010-10-27|1537.91
#2010-10-28|1567.57
#2010-10-29|1589.64
#2010-11-01|1596.98
#2010-11-02|1607.86
#2010-11-03|1602.06
#2010-11-04|1671.80
#2010-11-05|1689.95
#2010-11-08|1725.50
#2010-11-09|1689.44
#2010-11-10|1703.20
#2010-11-11|1729.53
#2010-11-12|1685.14
#2010-11-15|1667.20
#2010-11-16|1612.38
#2010-11-17|1621.17
#2010-11-18|1653.89
#2010-11-19|1670.43
#2010-11-22|1683.40
#2010-11-23|1659.04
#2010-11-24|1681.23
#2010-11-25| .
#2010-11-26|1657.77
#2010-11-29|1657.34
#2010-11-30|1678.01
#2010-12-01|1724.60
#2010-12-02|1761.66
#2010-12-03|1790.85
#2010-12-06|1818.71
#2010-12-07|1800.99
#2010-12-08|1761.16
#2010-12-09|1776.42
#2010-12-10|1795.46
#2010-12-13|1812.25
#2010-12-14|1805.03
#2010-12-15|1778.17
#2010-12-16|1766.83
#2010-12-17|1782.48
#2010-12-20|1785.18
#2010-12-21|1805.78
#2010-12-22|1796.42
#2010-12-23|1805.04
#2010-12-24| .
#2010-12-27|1806.73
#2010-12-28|1819.00
#2010-12-29|1838.41
#2010-12-30|1837.10
#2010-12-31|1852.08
#2011-01-03|1866.23
#2011-01-04|1831.38
#2011-01-05|1825.04
#2011-01-06|1790.73
#2011-01-07|1792.01
#2011-01-10|1790.94
#2011-01-11|1834.62
#2011-01-12|1846.27
#2011-01-13|1805.77
#2011-01-14|1774.02
#2011-01-17| .
#2011-01-18|1796.86
#2011-01-19|1763.69
#2011-01-20|1729.16
#2011-01-21|1710.20
#2011-01-24|1721.23
#2011-01-25|1711.36
#2011-01-26|1776.00
#2011-01-27|1736.66
#2011-01-28|1736.19
#2011-01-31|1752.72
#2011-02-01|1809.51
#2011-02-02|1802.54
#2011-02-03|1826.55
#2011-02-04|1811.79
#2011-02-07|1812.62
#2011-02-08|1836.80
#2011-02-09|1791.56
#2011-02-10|1791.28
#2011-02-11|1786.84
#2011-02-14|1829.45
#2011-02-15|1832.35
#2011-02-16|1843.71
#2011-02-17|1852.23
#2011-02-18|1832.66
#2011-02-21| .
#2011-02-22|1778.03
#2011-02-23|1787.82
#2011-02-24|1769.32
#2011-02-25|1806.16
#2011-02-28|1828.85
#2011-03-01|1827.63
#2011-03-02|1831.59
#2011-03-03|1842.92
#2011-03-04|1848.13
#2011-03-07|1817.15
#2011-03-08|1808.11
#2011-03-09|1770.83
#2011-03-10|1714.95
#2011-03-11|1743.75
#2011-03-14|1736.66
#2011-03-15|1727.65
#2011-03-16|1696.96
#2011-03-17|1734.03
#2011-03-18|1752.44
#2011-03-21|1788.48
#2011-03-22|1790.30
#2011-03-23|1836.34
#2011-03-24|1836.04
#2011-03-25|1833.39
#2011-03-28|1807.27
#2011-03-29|1814.25
#2011-03-30|1846.10
#2011-03-31|1844.77
#2011-04-01|1841.99
#2011-04-04|1861.01
#2011-04-05|1912.52
#2011-04-06|1906.38
#2011-04-07|1898.95
#2011-04-08|1912.61
#2011-04-11|1863.57
#2011-04-12|1814.67
#2011-04-13|1809.87
#2011-04-14|1819.71
#2011-04-15|1818.52
#2011-04-18|1785.29
#2011-04-19|1824.89
#2011-04-20|1854.09
#2011-04-21|1879.58
#2011-04-22| .
#2011-04-25|1846.91
#2011-04-26|1841.32
#2011-04-27|1850.01
#2011-04-28|1850.42
#2011-04-29|1864.23
#2011-05-02|1837.06
#2011-05-03|1793.60
#2011-05-04|1769.26
#2011-05-05|1714.89
#2011-05-06|1729.91
#2011-05-09|1757.63
#2011-05-10|1752.50
#2011-05-11|1694.15
#2011-05-12|1679.80
#2011-05-13|1663.31
#2011-05-16|1664.70
#2011-05-17|1667.08
#2011-05-18|1696.86
#2011-05-19|1694.91
#2011-05-20|1691.02
#2011-05-23|1672.76
#2011-05-24|1694.36
#2011-05-25|1719.07
#2011-05-26|1722.51
#2011-05-27|1748.97
#2011-05-30| .
#2011-05-31|1756.72
#2011-06-01|1714.17
#2011-06-02|1700.04
#2011-06-03|1685.20
#2011-06-06|1652.25
#2011-06-07|1650.75
#2011-06-08|1615.51
#2011-06-09|1636.19
#2011-06-10|1608.03
#2011-06-13|1579.98
#2011-06-14|1616.96
#2011-06-15|1597.83
#2011-06-16|1552.51
#2011-06-17|1556.95
#2011-06-20|1562.60
#2011-06-21|1621.89
#2011-06-22|1627.20
#2011-06-23|1620.53
#2011-06-24|1598.76
#2011-06-27|1598.87
#2011-06-28|1630.32
#2011-06-29|1664.98
#2011-06-30|1686.53
#2011-07-01|1696.61
#2011-07-04| .
#2011-07-05|1721.75
#2011-07-06|1722.02
#2011-07-07|1746.35
#2011-07-08|1732.34
#2011-07-11|1696.31
#2011-07-12|1719.03
#2011-07-13|1767.05
#2011-07-14|1746.09
#2011-07-15|1768.22
#2011-07-18|1775.61
#2011-07-19|1789.38
#2011-07-20|1797.16
#2011-07-21|1799.78
#2011-07-22|1812.08
#2011-07-25|1801.97
#2011-07-26|1793.57
#2011-07-27|1739.00
#2011-07-28|1731.36
#2011-07-29|1702.16
#2011-08-01|1692.85
#2011-08-02|1677.40
#2011-08-03|1682.49
#2011-08-04|1561.99
#2011-08-05|1530.77
#2011-08-08|1459.06
#2011-08-09|1527.86
#2011-08-10|1552.38
#2011-08-11|1588.02
#2011-08-12|1582.72
#2011-08-15|1624.87
#2011-08-16|1596.99
#2011-08-17|1608.94
#2011-08-18|1540.18
#2011-08-19|1547.84
#2011-08-22|1574.10
#2011-08-23|1573.04
#2011-08-24|1561.75
#2011-08-25|1575.74
#2011-08-26|1608.12
#2011-08-29|1637.36
#2011-08-30|1661.18
#2011-08-31|1670.42
#2011-09-01|1664.77
#2011-09-02|1662.09
#2011-09-05| .
#2011-09-06|1652.97
#2011-09-07|1689.64
#2011-09-08|1697.70
#2011-09-09|1649.77
#2011-09-12|1604.46
#2011-09-13|1614.76
#2011-09-14|1606.52
#2011-09-15|1618.48
#2011-09-16|1623.32
#2011-09-19|1593.86
#2011-09-20|1597.86
#2011-09-21|1535.95
#2011-09-22|1409.68
#2011-09-23|1368.43
#2011-09-26|1393.74
#2011-09-27|1418.69
#2011-09-28|1349.37
#2011-09-29|1343.39
#2011-09-30|1330.77
#2011-10-03|1286.45
#2011-10-04|1281.69
#2011-10-05|1345.90
#2011-10-06|1392.69
#2011-10-07|1363.67
#2011-10-10|1396.35
#2011-10-11|1415.48
#2011-10-12|1438.05
#2011-10-13|1413.83
#2011-10-14|1463.74
#2011-10-17|1416.97
#2011-10-18|1431.28
#2011-10-19|1368.48
#2011-10-20|1359.61
#2011-10-21|1391.38
#2011-10-24|1455.47
#2011-10-25|1448.84
#2011-10-26|1470.62
#2011-10-27|1550.77
#2011-10-28|1591.12
#2011-10-31|1524.68
#2011-11-01|1492.10
#2011-11-02|1532.33
#2011-11-03|1568.68
#2011-11-04|1571.85
#2011-11-07|1591.67
#2011-11-08|1594.11
#2011-11-09|1525.20
#2011-11-10|1513.84
#2011-11-11|1561.66
#2011-11-14|1542.71
#2011-11-15|1547.47
#2011-11-16|1515.57
#2011-11-17|1457.49
#2011-11-18|1443.95
#2011-11-21|1408.21
#2011-11-22|1418.43
#2011-11-23|1367.02
#2011-11-24| .
#2011-11-25|1356.45
#2011-11-28|1414.26
#2011-11-29|1423.12
#2011-11-30|1540.48
#2011-12-01|1527.12
#2011-12-02|1507.85
#2011-12-05|1513.26
#2011-12-06|1521.91
#2011-12-07|1521.67
#2011-12-08|1471.56
#2011-12-09|1488.53
#2011-12-12|1442.54
#2011-12-13|1393.42
#2011-12-14|1351.26
#2011-12-15|1341.66
#2011-12-16|1361.44
#2011-12-19|1322.56
#2011-12-20|1377.34
#2011-12-21|1377.83
#2011-12-22|1387.00
#2011-12-23|1391.63
#2011-12-26| .
#2011-12-27|1384.89
#2011-12-28|1331.77
#2011-12-29|1350.14
#2011-12-30|1363.84
#2012-01-02| .
#2012-01-03|1434.07
#2012-01-04|1436.69
#2012-01-05|1432.07
#2012-01-06|1424.39
#2012-01-09|1420.01
#2012-01-10|1450.75
#2012-01-11|1463.11
#2012-01-12|1481.24
#2012-01-13|1458.23
#2012-01-16| .
#2012-01-17|1450.41
#2012-01-18|1468.38
#2012-01-19|1464.29
#2012-01-20|1452.80
#2012-01-23|1470.76
#2012-01-24|1451.88
#2012-01-25|1513.15
#2012-01-26|1527.43
#2012-01-27|1537.96
#2012-01-30|1519.39
#2012-01-31|1516.92
#2012-02-01|1525.02
#2012-02-02|1542.59
#2012-02-03|1540.43
#2012-02-06|1536.04
#2012-02-07|1525.06
#2012-02-08|1516.20
#2012-02-09|1516.25
#2012-02-10|1481.93
#2012-02-13|1476.83
#2012-02-14|1453.76
#2012-02-15|1455.16
#2012-02-16|1488.10
#2012-02-17|1470.68
#2012-02-20| .
#2012-02-21|1508.28
#2012-02-22|1520.69
#2012-02-23|1527.29
#2012-02-24|1519.17
#2012-02-27|1506.75
#2012-02-28|1526.52
#2012-02-29|1494.07
#2012-03-01|1503.11
#2012-03-02|1476.81
#2012-03-05|1433.37
#2012-03-06|1396.47
#2012-03-07|1396.69
#2012-03-08|1417.88
#2012-03-09|1425.31
#2012-03-12|1402.94
#2012-03-13|1414.89
#2012-03-14|1374.59
#2012-03-15|1383.80
#2012-03-16|1390.16
#2012-03-19|1392.73
#2012-03-20|1383.50
#2012-03-21|1381.33
#2012-03-22|1351.73
#2012-03-23|1372.75
#2012-03-26|1389.07
#2012-03-27|1375.52
#2012-03-28|1344.16
#2012-03-29|1351.04
#2012-03-30|1361.62
#2012-04-02|1388.67
#2012-04-03|1353.40
#2012-04-04|1313.24
#2012-04-05|1303.58
#2012-04-06| .
#2012-04-09|1292.90
#2012-04-10|1297.60
#2012-04-11|1293.41
#2012-04-12|1348.70
#2012-04-13|1323.58
#2012-04-16|1307.06
#2012-04-17|1331.26
#2012-04-18|1322.47
#2012-04-19|1319.32
#2012-04-20|1306.88
#2012-04-23|1272.31
#2012-04-24|1279.01
#2012-04-25|1309.31
#2012-04-26|1307.52
#2012-04-27|1317.33
#2012-04-30|1309.95
#2012-05-01|1320.14
#2012-05-02|1294.63
#2012-05-03|1261.82
#2012-05-04|1246.50
#2012-05-07|1234.06
#2012-05-08|1198.27
#2012-05-09|1207.92
#2012-05-10|1206.63
#2012-05-11|1193.60
#2012-05-14|1160.29
#2012-05-15|1115.85
#2012-05-16|1108.94
#2012-05-17|1126.68
#2012-05-18|1118.08
#2012-05-21|1134.45
#2012-05-22|1141.47
#2012-05-23|1173.18
#2012-05-24|1171.62
#2012-05-25|1175.70
#2012-05-28| .
#2012-05-29|1179.89
#2012-05-30|1161.29
#2012-05-31|1147.18
#2012-06-01|1178.40
#2012-06-04|1186.32
#2012-06-05|1199.59
#2012-06-06|1211.20
#2012-06-07|1196.15
#2012-06-08|1193.38
#2012-06-11|1170.40
#2012-06-12|1188.55
#2012-06-13|1195.13
#2012-06-14|1202.16
#2012-06-15|1211.32
#2012-06-18|1223.38
#2012-06-19|1243.05
#2012-06-20|1233.67
#2012-06-21|1174.17
#2012-06-22|1161.77
#2012-06-25|1153.98
#2012-06-26|1143.96
#2012-06-27|1154.69
#2012-06-28|1140.99
#2012-06-29|1186.13
#2012-07-02|1185.93
#2012-07-03|1236.39
#2012-07-04| .
#2012-07-05|1224.76
#2012-07-06|1192.39
#2012-07-09|1178.90
#2012-07-10|1144.92
#2012-07-11|1127.98
#2012-07-12|1116.26
#2012-07-13|1142.76
#2012-07-16|1131.25
#2012-07-17|1124.90
#2012-07-18|1123.65
#2012-07-19|1143.54
#2012-07-20|1135.06
#2012-07-23|1106.82
#2012-07-24|1090.94
#2012-07-25|1096.69
#2012-07-26|1121.63
#2012-07-27|1140.86
#2012-07-30|1150.83
#2012-07-31|1141.32
#2012-08-01|1133.16
#2012-08-02|1116.18
#2012-08-03|1141.14
#2012-08-06|1153.30
#2012-08-07|1185.31
#2012-08-08|1181.53
#2012-08-09|1198.55
#2012-08-10|1207.81
#2012-08-13|1190.35
#2012-08-14|1177.18
#2012-08-15|1180.58
#2012-08-16|1213.06
#2012-08-17|1212.90
#2012-08-20|1217.98
#2012-08-21|1242.16
#2012-08-22|1256.32
#2012-08-23|1248.59
#2012-08-24|1242.73
#2012-08-27|1230.65
#2012-08-28|1230.53
#2012-08-29|1221.92
#2012-08-30|1203.26
#2012-08-31|1237.21
#2012-09-03| .
#2012-09-04|1225.67
#2012-09-05|1224.93
#2012-09-06|1256.79
#2012-09-07|1315.59
#2012-09-10|1300.19
#2012-09-11|1310.62
#2012-09-12|1315.38
#2012-09-13|1367.49
#2012-09-14|1409.29
#2012-09-17|1386.94
#2012-09-18|1383.24
#2012-09-19|1389.29
#2012-09-20|1376.29
#2012-09-21|1374.70
#2012-09-24|1345.21
#2012-09-25|1326.73
#2012-09-26|1322.21
#2012-09-27|1350.26
#2012-09-28|1346.57
#2012-10-01|1353.19
#2012-10-02|1346.15
#2012-10-03|1337.42
#2012-10-04|1370.41
#2012-10-05|1368.54
#2012-10-08|1372.26
#2012-10-09|1347.54
#2012-10-10|1342.92
#2012-10-11|1355.21
#2012-10-12|1336.19
#2012-10-15|1336.82
#2012-10-16|1365.21
#2012-10-17|1382.12
#2012-10-18|1373.30
#2012-10-19|1358.21
#2012-10-22|1369.92
#2012-10-23|1334.50
#2012-10-24|1318.78
#2012-10-25|1339.38
#2012-10-26|1332.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1354.88
#2012-11-01|1364.85
#2012-11-02|1316.08
#2012-11-05|1315.18
#2012-11-06|1333.56
#2012-11-07|1325.87
#2012-11-08|1324.99
#2012-11-09|1315.69
#2012-11-12|1309.05
#2012-11-13|1294.89
#2012-11-14|1251.42
#2012-11-15|1228.89
#2012-11-16|1235.04
#2012-11-19|1269.33
#2012-11-20|1260.09
#2012-11-21|1269.02
#2012-11-22| .
#2012-11-23|1290.12
#2012-11-26|1283.67
#2012-11-27|1265.68
#2012-11-28|1276.78
#2012-11-29|1282.45
#2012-11-30|1276.97
#2012-12-03|1261.35
#2012-12-04|1262.28
#2012-12-05|1229.99
#2012-12-06|1231.19
#2012-12-07|1238.58
#2012-12-10|1252.84
#2012-12-11|1255.12
#2012-12-12|1274.68
#2012-12-13|1256.05
#2012-12-14|1271.52
#2012-12-17|1270.36
#2012-12-18|1268.67
#2012-12-19|1266.51
#2012-12-20|1260.58
#2012-12-21|1254.40
#2012-12-24|1254.90
#2012-12-25|1254.90
#2012-12-26|1258.27
#2012-12-27|1264.04
#2012-12-28|1246.94
#2012-12-31|1283.23
#2013-01-01|1283.23
#2013-01-02|1316.72
#2013-01-03|1288.23
#2013-01-04|1295.61
#2013-01-07|1283.83
#2013-01-08|1280.25
#2013-01-09|1278.75
#2013-01-10|1299.65
#2013-01-11|1293.05
#2013-01-14|1288.56
#2013-01-15|1299.27
#2013-01-16|1286.22
#2013-01-17|1289.49
#2013-01-18|1290.50
#2013-01-21|1296.35
#2013-01-22|1315.19
#2013-01-23|1295.16
#2013-01-24|1271.76
#2013-01-25|1255.10
#2013-01-28|1240.26
#2013-01-29|1254.15
#2013-01-30|1246.02
#2013-01-31|1238.91
#2013-02-01|1255.29
#2013-02-04|1249.10
#2013-02-05|1252.96
#2013-02-06|1263.33
#2013-02-07|1255.47
#2013-02-08|1253.72
#2013-02-11|1234.51
#2013-02-12|1246.01
#2013-02-13|1233.92
#2013-02-14|1244.12
#2013-02-15|1218.83
#2013-02-18|1216.27
#2013-02-19|1207.61
#2013-02-20|1155.85
#2013-02-21|1156.02
#2013-02-22|1157.15
#2013-02-25|1150.30
#2013-02-26|1160.97
#2013-02-27|1162.62
#2013-02-28|1153.66
#2013-03-01|1138.42
#2013-03-04|1116.92
#2013-03-05|1119.83
#2013-03-06|1156.28
#2013-03-07|1153.21
#2013-03-08|1161.98
#2013-03-11|1158.78
#2013-03-12|1171.52
#2013-03-13|1148.29
#2013-03-14|1154.65
#2013-03-15|1163.09
#2013-03-18|1160.81
#2013-03-19|1149.14
#2013-03-20|1156.49
#2013-03-21|1164.04
#2013-03-22|1164.43
#2013-03-25|1152.95
#2013-03-26|1154.36
#2013-03-27|1165.54
#2013-03-28|1164.95
#2013-03-29|1164.95
#2013-04-01|1147.77
#2013-04-02|1120.20
#2013-04-03|1085.19
#2013-04-04|1096.88
#2013-04-05|1099.53
#2013-04-08|1098.80
#2013-04-09|1131.66
#2013-04-10|1108.69
#2013-04-11|1100.21
#2013-04-12|1057.88
#2013-04-15| 974.96
#2013-04-16| 979.02
#2013-04-17| 938.69
#2013-04-18| 954.68
#2013-04-19| 959.17
#2013-04-22| 970.43
#2013-04-23| 960.74
#2013-04-24|1005.28
#2013-04-25|1013.70
#2013-04-26| 985.26
#2013-04-29| 998.13
#2013-04-30|1014.41
#2013-05-01| 995.41
#2013-05-02| 997.65
#2013-05-03|1017.70
#2013-05-06|1019.04
#2013-05-07|1013.18
#2013-05-08|1056.18
#2013-05-09|1047.36
#2013-05-10|1043.81
#2013-05-13|1025.88
#2013-05-14|1021.08
#2013-05-15|1001.71
#2013-05-16|1000.65
#2013-05-17| 991.30
#2013-05-20| 998.82
#2013-05-21|1009.31
#2013-05-22|1012.99
#2013-05-23|1003.19
#2013-05-24| 995.67
#2013-05-27| 999.55
#2013-05-28| 999.30
#2013-05-29|1009.27
#2013-05-30|1040.22
#2013-05-31|1026.28
#2013-06-03|1031.62
#2013-06-04|1024.98
#2013-06-05|1014.22
#2013-06-06|1022.51
#2013-06-07|1004.62
#2013-06-10|1006.32
#2013-06-11| 978.74
#2013-06-12| 977.94
#2013-06-13| 993.58
#2013-06-14| 978.61
#2013-06-17| 984.56
#2013-06-18| 971.99
#2013-06-19| 954.90
#2013-06-20| 898.97
#2013-06-21| 903.09
#2013-06-24| 864.67
#2013-06-25| 873.62
#2013-06-26| 852.41
#2013-06-27| 864.32
#2013-06-28| 890.89
#2013-07-01| 899.64
#2013-07-02| 881.77
#2013-07-03| 885.42
#2013-07-04| 886.15
#2013-07-05| 871.48
#2013-07-08| 872.52
#2013-07-09| 885.29
#2013-07-10| 880.83
#2013-07-11| 926.63
#2013-07-12| 912.11
#2013-07-15| 914.24
#2013-07-16| 934.35
#2013-07-17| 926.13
#2013-07-18| 929.40
#2013-07-19| 941.48
#2013-07-22| 973.09
#2013-07-23| 992.46
#2013-07-24| 961.80
#2013-07-25| 974.23
#2013-07-26| 983.56
#2013-07-29| 975.79
#2013-07-30| 967.53
#2013-07-31| 958.49
#2013-08-01| 958.42
#2013-08-02| 952.80
#2013-08-05| 948.51
#2013-08-06| 921.92
#2013-08-07| 917.05
#2013-08-08| 966.78
#2013-08-09| 992.27
#2013-08-12|1018.96
#2013-08-13|1002.87
#2013-08-14|1027.52
#2013-08-15|1049.27
#2013-08-16|1039.88
#2013-08-19|1024.01
#2013-08-20|1039.69
#2013-08-21|1008.42
#2013-08-22|1029.38
#2013-08-23|1043.97
#2013-08-26|1051.15
#2013-08-27|1015.44
#2013-08-28|1006.86
#2013-08-29|1009.01
#2013-08-30| 999.36
#2013-09-02| 999.65
#2013-09-03|1012.44
#2013-09-04|1018.43
#2013-09-05|1005.22
#2013-09-06|1016.89
#2013-09-09|1027.98
#2013-09-10|1013.73
#2013-09-11|1026.14
#2013-09-12| 997.98
#2013-09-13| 999.66
#2013-09-16|1005.36
#2013-09-17|1014.77
#2013-09-18|1059.74
#2013-09-19|1048.61
#2013-09-20|1013.23
#2013-09-23|1002.44
#2013-09-24|1002.59
#2013-09-25|1007.85
#2013-09-26|1004.00
#2013-09-27| 994.23
#2013-09-30| 992.04
#2013-10-01| 980.77
#2013-10-02| 986.22
#2013-10-03| 971.84
#2013-10-04| 977.14
#2013-10-07| 975.99
#2013-10-08| 955.05
#2013-10-09| 954.19
#2013-10-10| 964.59
#2013-10-11| 959.76
#2013-10-14| 966.94
#2013-10-15| 976.64
#2013-10-16| 972.40
#2013-10-17| 998.62
#2013-10-18|1000.24
#2013-10-21|1008.98
#2013-10-22|1040.88
#2013-10-23|1024.24
#2013-10-24|1047.68
#2013-10-25|1051.73
#2013-10-28|1051.03
#2013-10-29|1042.58
#2013-10-30|1049.39
#2013-10-31|1026.91
#2013-11-01|1013.27
#2013-11-04|1036.94
#2013-11-05|1027.82
#2013-11-06|1033.75
#2013-11-07|1008.17
#2013-11-08|1019.11
#2013-11-11|1018.32
#2013-11-12|1003.68
#2013-11-13|1006.75
#2013-11-14|1014.28
#2013-11-15|1015.19
#2013-11-18|1003.16
#2013-11-19|1005.10
#2013-11-20| 990.68
#2013-11-21| 988.98
#2013-11-22| 983.00
#2013-11-25| 979.11
#2013-11-26| 968.16
#2013-11-27| 964.49
#2013-11-28| 968.55
#2013-11-29| 970.19
#2013-12-02| 948.72
#2013-12-03| 942.23
#2013-12-04| 952.62
#2013-12-05| 945.27
#2013-12-06| 947.95
#2013-12-09| 961.11
#2013-12-10| 976.39
#2013-12-11| 952.93
#2013-12-12| 951.45
#2013-12-13| 958.29
#2013-12-16| 966.82
#2013-12-17| 966.56
#2013-12-18| 970.14
#2013-12-19| 969.33
#2013-12-20| 970.87
#2013-12-23| 974.62
#2013-12-24| 993.60
#2013-12-25| 993.60
#2013-12-26| 997.55
#2013-12-27|1008.41
#2013-12-30| 999.04
#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| 998.19
#2014-01-15|1013.11
#2014-01-16|1026.64
#2014-01-17|1034.48
#2014-01-20|1044.62
#2014-01-21|1037.13
#2014-01-22|1022.39
#2014-01-23|1020.88
#2014-01-24| 999.27
#2014-01-27| 989.84
#2014-01-28|1000.38
#2014-01-29|1011.38
#2014-01-30|1001.88
#2014-01-31| 994.98
#2014-02-03| 974.94
#2014-02-04| 977.71
#2014-02-05| 970.95
#2014-02-06| 980.47
#2014-02-07|1002.03
#2014-02-10|1012.18
#2014-02-11|1034.57
#2014-02-12|1027.95
#2014-02-13|1042.24
#2014-02-14|1057.56
#2014-02-17|1057.81
#2014-02-18|1059.58
#2014-02-19|1044.11
#2014-02-20|1064.62
#2014-02-21|1055.35
#2014-02-24|1053.42
#2014-02-25|1045.43
#2014-02-26|1049.50
#2014-02-27|1052.33
#2014-02-28|1045.14
#2014-03-03|1043.70
#2014-03-04|1051.77
#2014-03-05|1058.21
#2014-03-06|1065.72
#2014-03-07|1040.13
#2014-03-10|1025.38
#2014-03-11|1018.02
#2014-03-12|1028.76
#2014-03-13|1033.90
#2014-03-14|1035.63
#2014-03-17|1031.25
#2014-03-18|1033.22
#2014-03-19|1010.40
#2014-03-20|1008.08
#2014-03-21|1021.88
#2014-03-24| 999.73
#2014-03-25|1009.06
#2014-03-26| 983.21
#2014-03-27| 995.12
#2014-03-28|1005.41
#2014-03-31|1001.68
#2014-04-01|1004.38
#2014-04-02|1017.22
#2014-04-03|1014.73
#2014-04-04|1017.32
#2014-04-07|1009.22
#2014-04-08|1024.91
#2014-04-09|1033.13
#2014-04-10|1015.65
#2014-04-11|1002.42
#2014-04-14|1015.25
#2014-04-15|1003.84
#2014-04-16|1005.89
#2014-04-17|1004.53
#2014-04-18|1003.35
#2014-04-21|1003.79
#2014-04-22|1010.94
#2014-04-23|1018.27
#2014-04-24|1017.39
#2014-04-25|1019.94
#2014-04-28|1006.64
#2014-04-29|1019.87
#2014-04-30|1019.85
#2014-05-01|1017.45
#2014-05-02|1029.75
#2014-05-05|1017.92
#2014-05-06|1013.51
#2014-05-07|1008.95
#2014-05-08|1006.98
#2014-05-09|1008.92
#2014-05-12|1031.79
#2014-05-13|1030.58
#2014-05-14|1034.11
#2014-05-15|1021.97
#2014-05-16|1015.34
#2014-05-19|1017.44
#2014-05-20|1007.09
#2014-05-21|1008.16
#2014-05-22|1009.36
#2014-05-23|1011.78
#2014-05-26|1013.37
#2014-05-27| 998.99
#2014-05-28| 988.84
#2014-05-29| 995.36
#2014-05-30| 995.84
#2014-06-02| 992.77
#2014-06-03| 990.01
#2014-06-04| 991.09
#2014-06-05|1000.25
#2014-06-06|1002.37
#2014-06-09|1000.55
#2014-06-10|1005.19
#2014-06-11|1009.81
#2014-06-12|1010.49
#2014-06-13|1020.56
#2014-06-16|1018.30
#2014-06-17|1023.23
#2014-06-18|1041.38
#2014-06-19|1058.94
#2014-06-20|1057.62
#2014-06-23|1072.75
#2014-06-24|1053.07
#2014-06-25|1057.55
#2014-06-26|1062.73
#2014-06-27|1065.71
#2014-06-30|1080.33
#2014-07-01|1080.89
#2014-07-02|1091.68
#2014-07-03|1099.47
#2014-07-04|1101.03
#2014-07-07|1095.97
#2014-07-08|1100.13
#2014-07-09|1116.54
#2014-07-10|1103.53
#2014-07-11|1116.93
#2014-07-14|1105.97
#2014-07-15|1088.35
#2014-07-16|1106.98
#2014-07-17|1106.41
#2014-07-18|1107.50
#2014-07-21|1107.76
#2014-07-22|1105.96
#2014-07-23|1107.76
#2014-07-24|1101.41
#2014-07-25|1109.44
#2014-07-28|1115.47
#2014-07-29|1110.01
#2014-07-30|1105.03
#2014-07-31|1084.03
#2014-08-01|1082.28
#2014-08-04|1089.51
#2014-08-05|1083.48
#2014-08-06|1090.71
#2014-08-07|1084.03
#2014-08-08|1090.98
#2014-08-11|1096.98
#2014-08-12|1102.96
#2014-08-13|1105.63
#2014-08-14|1101.09
#2014-08-15|1095.48
#2014-08-18|1106.01
#2014-08-19|1105.16
#2014-08-20|1109.23
#2014-08-21|1093.13
#2014-08-22|1090.79
#2014-08-25|1087.01
#2014-08-26|1099.64
#2014-08-27|1097.00
#2014-08-28|1093.62
#2014-08-29|1103.65
#2014-09-01|1102.82
#2014-09-02|1081.86
#2014-09-03|1085.90
#2014-09-04|1076.80
#2014-09-05|1076.97
#2014-09-08|1061.75
#2014-09-09|1056.34
#2014-09-10|1053.10
#2014-09-11|1063.54
#2014-09-12|1055.14
#2014-09-15|1049.75
#2014-09-16|1055.41
#2014-09-17|1056.60
#2014-09-18|1046.48
#2014-09-19|1026.98
#2014-09-22|1005.43
#2014-09-23|1005.55
#2014-09-24|1002.83
#2014-09-25| 993.01
#2014-09-26| 994.96
#2014-09-29| 984.00
#2014-09-30| 978.48
#2014-10-01| 964.77
#2014-10-02| 964.52
#2014-10-03| 947.73
#2014-10-06| 953.50
#2014-10-07| 930.90
#2014-10-08| 960.22
#2014-10-09| 927.53
#2014-10-10| 906.93
#2014-10-13| 902.57
#2014-10-14| 912.00
#2014-10-15| 905.73
#2014-10-16| 911.89
#2014-10-17| 914.95
#2014-10-20| 927.90
#2014-10-21| 946.56
#2014-10-22| 925.85
#2014-10-23| 928.74
#2014-10-24| 932.76
#2014-10-27| 916.95
#2014-10-28| 931.24
#2014-10-29| 913.18
#2014-10-30| 879.50
#2014-10-31| 878.06
#2014-11-03| 877.46
#2014-11-04| 861.11
#2014-11-05| 851.35
#2014-11-06| 862.48
#2014-11-07| 899.47
#2014-11-10| 880.34
#2014-11-11| 891.44
#2014-11-12| 897.08
#2014-11-13| 886.43
#2014-11-14| 911.21
#2014-11-17| 916.28
#2014-11-18| 931.14
#2014-11-19| 908.03
#2014-11-20| 925.17
#2014-11-21| 940.93
#2014-11-24| 929.03
#2014-11-25| 949.22
#2014-11-26| 940.36
#2014-11-27| 933.66
#2014-11-28| 889.82
#2014-12-01| 895.41
#2014-12-02| 886.83
#2014-12-03| 906.30
#2014-12-04| 892.42
#2014-12-05| 884.43
#2014-12-08| 867.68
#2014-12-09| 885.87
#2014-12-10| 857.44
#2014-12-11| 841.98
#2014-12-12| 819.20
#2014-12-15| 790.71
#2014-12-16| 778.57
#2014-12-17| 810.22
#2014-12-18| 831.37
#2014-12-19| 833.41
#2014-12-22| 807.93
#2014-12-23| 814.09
#2014-12-24| 821.14
#2014-12-25| 821.14
#2014-12-26| 825.09
#2014-12-29| 825.32
#2014-12-30| 837.20
#2014-12-31| 833.04
#2015-01-01| 833.04
#2015-01-02| 843.55
#2015-01-05| 817.41
#2015-01-06| 831.58
#2015-01-07| 827.93
#2015-01-08| 838.79
#2015-01-09| 846.96
#2015-01-12| 846.09
#2015-01-13| 810.35
#2015-01-14| 782.13
#2015-01-15| 801.73
#2015-01-16| 824.89
#2015-01-19| 827.67
#2015-01-20| 836.49
#2015-01-21| 845.41
#2015-01-22| 850.20
#2015-01-23| 823.70
#2015-01-26| 834.79
#2015-01-27| 837.18
#2015-01-28| 817.01
#2015-01-29| 805.83
#2015-01-30| 813.84
#2015-02-02| 828.99
#2015-02-03| 844.49
#2015-02-04| 843.79
#2015-02-05| 866.29
#2015-02-06| 841.19
#2015-02-09| 846.37
#2015-02-10| 839.36
#2015-02-11| 827.59
#2015-02-12| 850.26
#2015-02-13| 863.33
#2015-02-16| 862.49
#2015-02-17| 856.11
#2015-02-18| 866.29
#2015-02-19| 856.34
#2015-02-20| 860.66
#2015-02-23| 852.35
#2015-02-24| 858.69
#2015-02-25| 861.34
#2015-02-26| 859.77
#2015-02-27| 864.43
#2015-03-02| 854.24
#2015-03-03| 846.18
#2015-03-04| 833.41
#2015-03-05| 831.80
#2015-03-06| 799.36
#2015-03-09| 785.95
#2015-03-10| 766.69
#2015-03-11| 773.96
#2015-03-12| 777.77
#2015-03-13| 768.87
#2015-03-16| 768.14
#2015-03-17| 761.37
#2015-03-18| 781.79
#2015-03-19| 768.87
#2015-03-20| 794.27
#2015-03-23| 808.19
#2015-03-24| 806.04
#2015-03-25| 795.71
#2015-03-26| 790.60
#2015-03-27| 780.64
#2015-03-30| 788.74
#2015-03-31| 779.74
#2015-04-01| 793.23
#2015-04-02| 795.68
#2015-04-03| 798.04
#2015-04-06| 807.70
#2015-04-07| 802.43
#2015-04-08| 800.76
#2015-04-09| 798.60
#2015-04-10| 804.43
#2015-04-13| 796.87
#2015-04-14| 805.03
#2015-04-15| 826.13
#2015-04-16| 822.51
#2015-04-17| 818.61
#2015-04-20| 823.91
#2015-04-21| 814.04
#2015-04-22| 809.37
#2015-04-23| 822.24
#2015-04-24| 830.37
#2015-04-27| 843.56
#2015-04-28| 861.46
#2015-04-29| 865.10
#2015-04-30| 855.28
#2015-05-01| 867.82
#2015-05-04| 865.33
#2015-05-05| 856.87
#2015-05-06| 849.74
#2015-05-07| 846.86
#2015-05-08| 855.44
#2015-05-11| 856.32
#2015-05-12| 857.07
#2015-05-13| 863.56
#2015-05-14| 869.39
#2015-05-15| 867.49
#2015-05-18| 859.07
#2015-05-19| 836.55
#2015-05-20| 835.65
#2015-05-21| 831.46
#2015-05-22| 828.93
#2015-05-25| 827.53
#2015-05-26| 805.03
#2015-05-27| 808.88
#2015-05-28| 808.69
#2015-05-29| 801.08
#2015-06-01| 799.65
#2015-06-02| 816.52
#2015-06-03| 812.29
#2015-06-04| 804.49
#2015-06-05| 796.57
#2015-06-08| 790.85
#2015-06-09| 793.38
#2015-06-10| 799.23
#2015-06-11| 788.39
#2015-06-12| 784.29
#2015-06-15| 778.71
#2015-06-16| 775.75
#2015-06-17| 782.38
#2015-06-18| 788.72
#2015-06-19| 774.59
#2015-06-22| 766.96
#2015-06-23| 774.55
#2015-06-24| 774.98
#2015-06-25| 761.96
#2015-06-26| 758.52
#2015-06-29| 746.24
#2015-06-30| 734.61
#2015-07-01| 732.81
#2015-07-02| 731.94
#2015-07-03| 734.47
#2015-07-06| 729.90
#2015-07-07| 713.31
#2015-07-08| 699.66
#2015-07-09| 699.78
#2015-07-10| 698.46
#2015-07-13| 707.51
#2015-07-14| 706.18
#2015-07-15| 689.32
#2015-07-16| 682.73
#2015-07-17| 662.89
#2015-07-20| 630.40
#2015-07-21| 637.10
#2015-07-22| 628.96
#2015-07-23| 614.27
#2015-07-24| 607.01
#2015-07-27| 592.55
#2015-07-28| 607.10
#2015-07-29| 615.54
#2015-07-30| 600.19
#2015-07-31| 605.59
#2015-08-03| 596.95
#2015-08-04| 593.32
#2015-08-05| 589.25
#2015-08-06| 597.89
#2015-08-07| 591.16
#2015-08-10| 621.10
#2015-08-11| 603.86
#2015-08-12| 616.20
#2015-08-13| 601.05
#2015-08-14| 602.64
#2015-08-17| 611.67
#2015-08-18| 600.43
#2015-08-19| 598.39
#2015-08-20| 599.10
#2015-08-21| 580.99
#2015-08-24| 544.53
#2015-08-25| 530.72
#2015-08-26| 524.35
#2015-08-27| 561.02
#2015-08-28| 575.04
#2015-08-31| 570.25
#2015-09-01| 551.53
#2015-09-02| 553.69
#2015-09-03| 554.71
#2015-09-04| 542.39
#2015-09-07| 541.77
#2015-09-08| 557.94
#2015-09-09| 549.26
#2015-09-10| 550.10
#2015-09-11| 552.78
#2015-09-14| 541.95
#2015-09-15| 544.50
#2015-09-16| 565.42
#2015-09-17| 568.67
#2015-09-18| 557.78
#2015-09-21| 547.09
#2015-09-22| 527.96
#2015-09-23| 518.22
#2015-09-24| 531.91
#2015-09-25| 527.81
#2015-09-28| 506.92
#2015-09-29| 505.80
#2015-09-30| 516.61
#2015-10-01| 511.26
#2015-10-02| 537.39
#2015-10-05| 562.17
#2015-10-06| 580.08
#2015-10-07| 596.43
#2015-10-08| 598.15
#2015-10-09| 609.56
#2015-10-12| 601.47
#2015-10-13| 594.00
#2015-10-14| 609.87
#2015-10-15| 612.17
#2015-10-16| 600.60
#2015-10-19| 584.41
#2015-10-20| 592.29
#2015-10-21| 580.39
#2015-10-22| 594.79
#2015-10-23| 605.23
#2015-10-26| 591.18
#2015-10-27| 585.38
#2015-10-28| 590.81
#2015-10-29| 576.97
#2015-10-30| 574.77
#2015-11-02| 582.96
#2015-11-03| 583.42
#2015-11-04| 577.00
#2015-11-05| 559.47
#2015-11-06| 546.03
#2015-11-09| 544.56
#2015-11-10| 534.67
#2015-11-11| 530.77
#2015-11-12| 518.93
#2015-11-13| 521.04
#2015-11-16| 525.09
#2015-11-17| 511.88
#2015-11-18| 530.13
#2015-11-19| 535.56
#2015-11-20| 525.30
#2015-11-23| 520.60
#2015-11-24| 531.86
#2015-11-25| 530.73
#2015-11-26| 533.95
#2015-11-27| 526.31
#2015-11-30| 534.50
#2015-12-01| 541.37
#2015-12-02| 528.65
#2015-12-03| 526.91
#2015-12-04| 546.31
#2015-12-07| 524.70
#2015-12-08| 513.09
#2015-12-09| 519.33
#2015-12-10| 525.95
#2015-12-11| 516.81
#2015-12-14| 498.23
#2015-12-15| 500.53
#2015-12-16| 511.24
#2015-12-17| 489.87
#2015-12-18| 499.49
#2015-12-21| 505.90
#2015-12-22| 513.64
#2015-12-23| 531.70
#2015-12-24| 536.92
#2015-12-25| 536.92
#2015-12-28| 527.71
#2015-12-29| 525.62
#2015-12-30| 516.75
#2015-12-31| 515.91
#2016-01-01| 515.91
#2016-01-04| 517.70
#2016-01-05| 515.34
#2016-01-06| 506.89
#2016-01-07| 505.75
#2016-01-08| 494.49
#2016-01-11| 475.98
#2016-01-12| 464.25
#2016-01-13| 460.17
#2016-01-14| 457.99
#2016-01-15| 453.64
#2016-01-18| 453.78
#2016-01-19| 438.81
#2016-01-20| 439.06
#2016-01-21| 447.90
#2016-01-22| 452.87
#2016-01-25| 448.96
#2016-01-26| 466.52
#2016-01-27| 471.87
#2016-01-28| 471.44
#2016-01-29| 491.78
#2016-02-01| 495.09
#2016-02-02| 482.31
#2016-02-03| 514.01
#2016-02-04| 543.74
#2016-02-05| 550.26
#2016-02-08| 549.96
#2016-02-09| 535.25
#2016-02-10| 533.50
#2016-02-11| 537.62
#2016-02-12| 560.11
#2016-02-15| 561.45
#2016-02-16| 559.03
#2016-02-17| 576.93
#2016-02-18| 583.42
#2016-02-19| 571.51
#2016-02-22| 591.74
#2016-02-23| 584.95
#2016-02-24| 587.23
#2016-02-25| 592.74
#2016-02-26| 586.75
#2016-02-29| 595.84
#2016-03-01| 595.34
#2016-03-02| 622.03
#2016-03-03| 634.38
#2016-03-04| 638.28
#2016-03-07| 655.70
#2016-03-08| 628.40
#2016-03-09| 635.75
#2016-03-10| 658.42
#2016-03-11| 658.11
#2016-03-14| 655.07
#2016-03-15| 651.99
#2016-03-16| 680.70
#2016-03-17| 696.52
#2016-03-18| 696.54
#2016-03-21| 694.34
#2016-03-22| 690.35
#2016-03-23| 653.39
#2016-03-24| 663.32
#2016-03-25| 663.32
#2016-03-28| 665.82
#2016-03-29| 680.46
#2016-03-30| 681.71
#2016-03-31| 673.52
#2016-04-01| 668.86
#2016-04-04| 656.85
#2016-04-05| 663.58
#2016-04-06| 668.00
#2016-04-07| 666.60
#2016-04-08| 683.55
#2016-04-11| 706.98
#2016-04-12| 712.48
#2016-04-13| 716.01
#2016-04-14| 705.05
#2016-04-15| 712.48
#2016-04-18| 716.09
#2016-04-19| 744.01
#2016-04-20| 739.20
#2016-04-21| 740.01
#2016-04-22| 736.01
#2016-04-25| 727.45
#2016-04-26| 742.10
#2016-04-27| 759.92
#2016-04-28| 772.18
#2016-04-29| 805.53
#2016-05-02| 794.04
#2016-05-03| 764.70
#2016-05-04| 744.77
#2016-05-05| 747.85
#2016-05-06| 764.78
#2016-05-09| 726.43
#2016-05-10| 745.29
#2016-05-11| 756.90
#2016-05-12| 743.70
#2016-05-13| 740.19
#2016-05-16| 756.87
#2016-05-17| 760.87
#2016-05-18| 720.17
#2016-05-19| 729.37
#2016-05-20| 730.94
#2016-05-23| 735.29
#2016-05-24| 717.34
#2016-05-25| 732.34
#2016-05-26| 731.11
#2016-05-27| 722.10
#2016-05-30| 720.79
#2016-05-31| 726.24
#2016-06-01| 724.71
#2016-06-02| 728.70
#2016-06-03| 770.45
#2016-06-06| 776.52
#2016-06-07| 772.81
#2016-06-08| 786.74
#2016-06-09| 783.21
#2016-06-10| 773.50
#2016-06-13| 774.79
#2016-06-14| 758.92
#2016-06-15| 780.46
#2016-06-16| 770.16
#2016-06-17| 775.77
#2016-06-20| 783.20
#2016-06-21| 771.96
#2016-06-22| 777.88
#2016-06-23| 780.97
#2016-06-24| 776.59
#2016-06-27| 767.35
#2016-06-28| 771.34
#2016-06-29| 782.34
#2016-06-30| 802.54
#2016-07-01| 812.55
#2016-07-04| 828.06
#2016-07-05| 816.20
#2016-07-06| 829.67
#2016-07-07| 822.29
#2016-07-08| 836.48
#2016-07-11| 845.97
#2016-07-12| 844.66
#2016-07-13| 855.41
#2016-07-14| 858.45
#2016-07-15| 860.92
#2016-07-18| 863.59
#2016-07-19| 852.07
#2016-07-20| 824.79
#2016-07-21| 833.00
#2016-07-22| 833.49
#2016-07-25| 818.68
#2016-07-26| 835.32
#2016-07-27| 852.67
#2016-07-28| 848.87
#2016-07-29| 860.71
#2016-08-01| 853.35
#2016-08-02| 867.41
#2016-08-03| 863.08
#2016-08-04| 862.45
#2016-08-05| 850.56
#2016-08-08| 854.04
#2016-08-09| 856.11
#2016-08-10| 863.30
#2016-08-11| 864.05
#2016-08-12| 856.66
#2016-08-15| 860.82
#2016-08-16| 853.71
#2016-08-17| 849.31
#2016-08-18| 857.17
#2016-08-19| 840.66
#2016-08-22| 836.22
#2016-08-23| 833.96
#2016-08-24| 785.92
#2016-08-25| 792.96
#2016-08-26| 793.52
#2016-08-29| 800.37
#2016-08-30| 775.47
#2016-08-31| 767.39
#2016-09-01| 782.73
#2016-09-02| 795.11
#2016-09-05| 797.70
#2016-09-06| 818.55
#2016-09-07| 816.61
#2016-09-08| 807.03
#2016-09-09| 771.11
#2016-09-12| 787.00
#2016-09-13| 761.73
#2016-09-14| 755.84
#2016-09-15| 765.39
#2016-09-16| 760.31
#2016-09-19| 764.51
#2016-09-20| 762.72
#2016-09-21| 801.83
#2016-09-22| 805.49
#2016-09-23| 793.46
#2016-09-26| 788.23
#2016-09-27| 775.05
#2016-09-28| 790.75
#2016-09-29| 791.43
#2016-09-30| 785.04
#2016-10-03| 771.50
#2016-10-04| 722.61
#2016-10-05| 728.30
#2016-10-06| 717.70
#2016-10-07| 716.33
#2016-10-10| 720.97
#2016-10-11| 706.30
#2016-10-12| 716.08
#2016-10-13| 714.45
#2016-10-14| 708.88
#2016-10-17| 716.47
#2016-10-18| 734.36
#2016-10-19| 754.72
#2016-10-20| 751.00
#2016-10-21| 746.57
#2016-10-24| 737.94
#2016-10-25| 750.37
#2016-10-26| 742.75
#2016-10-27| 734.23
#2016-10-28| 740.92
#2016-10-31| 757.05
#2016-11-01| 762.04
#2016-11-02| 746.51
#2016-11-03| 756.05
#2016-11-04| 756.81
#2016-11-07| 748.10
#2016-11-08| 752.08
#2016-11-09| 782.50
#2016-11-10| 758.28
#2016-11-11| 729.81
#2016-11-14| 737.63
#2016-11-15| 760.90
#2016-11-16| 762.09
#2016-11-17| 754.92
#2016-11-18| 745.83
#2016-11-21| 762.05
#2016-11-22| 777.49
#2016-11-23| 767.05
#2016-11-24| 767.83
#2016-11-25| 769.32
#2016-11-28| 780.51
#2016-11-29| 770.22
#2016-11-30| 765.23
#2016-12-01| 762.30
#2016-12-02| 782.27
#2016-12-05| 796.12
#2016-12-06| 794.58
#2016-12-07| 802.09
#2016-12-08| 801.37
#2016-12-09| 786.95
#2016-12-12| 782.90
#2016-12-13| 783.06
#2016-12-14| 763.05
#2016-12-15| 744.10
#2016-12-16| 740.62
#2016-12-19| 738.84
#2016-12-20| 748.16
#2016-12-21| 747.24
#2016-12-22| 741.17
#2016-12-23| 746.34
#2016-12-26| 746.34
#2016-12-27| 746.99
#2016-12-28| 755.49
#2016-12-29| 776.88
#2016-12-30| 757.64
#2017-01-02| 757.64
#2017-01-03| 774.46
#2017-01-04| 793.39
#2017-01-05| 816.16
#2017-01-06| 801.03
#2017-01-09| 793.53
#2017-01-10| 811.16
#2017-01-11| 813.84
#2017-01-12| 811.24
#2017-01-13| 818.13
#2017-01-16| 817.08
#2017-01-17| 819.25
#2017-01-18| 822.96
#2017-01-19| 814.70
#2017-01-20| 823.32
#2017-01-23| 835.75
#2017-01-24| 858.55
#2017-01-25| 851.30
#2017-01-26| 840.00
#2017-01-27| 845.26
#2017-01-30| 840.33
#2017-01-31| 851.08
#2017-02-01| 852.23
#2017-02-02| 859.00
#2017-02-03| 852.99
#2017-02-06| 863.47
#2017-02-07| 860.99
#2017-02-08| 870.75
#2017-02-09| 868.25
#2017-02-10| 883.83
#2017-02-13| 887.36
#2017-02-14| 883.55
#2017-02-15| 874.20
#2017-02-16| 879.10
#2017-02-17| 866.32
#2017-02-20| 866.88
#2017-02-21| 868.88
#2017-02-22| 852.72
#2017-02-23| 840.39
#2017-02-24| 833.54
#2017-02-27| 817.17
#2017-02-28| 814.40
#2017-03-01| 831.37
#2017-03-02| 802.15
#2017-03-03| 807.08
#2017-03-06| 793.63
#2017-03-07| 781.36
#2017-03-08| 779.29
#2017-03-09| 769.84
#2017-03-10| 779.96
#2017-03-13| 784.23
#2017-03-14| 771.55
#2017-03-15| 806.21
#2017-03-16| 809.65
#2017-03-17| 804.65
#2017-03-20| 811.34
#2017-03-21| 800.29
#2017-03-22| 807.17
#2017-03-23| 804.09
#2017-03-24| 796.76
#2017-03-27| 800.49
#2017-03-28| 796.46
#2017-03-29| 797.66
#2017-03-30| 800.45
#2017-03-31| 798.99
#2017-04-03| 806.50
#2017-04-04| 813.71
#2017-04-05| 809.33
#2017-04-06| 813.41
#2017-04-07| 812.39
#2017-04-10| 817.49
#2017-04-11| 828.92
#2017-04-12| 815.15
#2017-04-13| 805.47
#2017-04-14| 805.47
#2017-04-17| 809.12
#2017-04-18| 801.71
#2017-04-19| 789.70
#2017-04-20| 800.62
#2017-04-21| 799.49
#2017-04-24| 801.83
#2017-04-25| 789.36
#2017-04-26| 792.48
#2017-04-27| 777.89
#2017-04-28| 780.68
#2017-05-01| 773.10
#2017-05-02| 774.20
#2017-05-03| 758.67
#2017-05-04| 746.24
#2017-05-05| 756.26
#2017-05-08| 755.20
#2017-05-09| 751.63
#2017-05-10| 757.72
#2017-05-11| 763.18
#2017-05-12| 766.92
#2017-05-15| 774.31
#2017-05-16| 778.86
#2017-05-17| 769.32
#2017-05-18| 758.80
#2017-05-19| 769.79
#2017-05-22| 772.69
#2017-05-23| 771.34
#2017-05-24| 776.35
#2017-05-25| 769.92
#2017-05-26| 772.19
#2017-05-29| 770.33
#2017-05-30| 770.10
#2017-05-31| 767.44
#2017-06-01| 770.30
#2017-06-02| 765.38
#2017-06-05| 763.17
#2017-06-06| 779.24
#2017-06-07| 774.40
#2017-06-08| 780.79
#2017-06-09| 778.44
#2017-06-12| 773.08
#2017-06-13| 781.71
#2017-06-14| 761.30
#2017-06-15| 742.26
#2017-06-16| 739.33
#2017-06-19| 744.42
#2017-06-20| 737.02
#2017-06-21| 740.73
#2017-06-22| 749.85
#2017-06-23| 764.01
#2017-06-26| 760.00
#2017-06-27| 748.33
#2017-06-28| 761.17
#2017-06-29| 754.70
#2017-06-30| 754.55
#2017-07-03| 758.00
#2017-07-04| 752.51
#2017-07-05| 756.76
#2017-07-06| 753.71
#2017-07-07| 745.36
#2017-07-10| 762.32
#2017-07-11| 769.93
#2017-07-12| 767.49
#2017-07-13| 773.78
#2017-07-14| 778.73
#2017-07-17| 790.91
#2017-07-18| 788.28
#2017-07-19| 794.97
#2017-07-20| 794.48
#2017-07-21| 795.83
#2017-07-24| 788.53
#2017-07-25| 810.37
#2017-07-26| 815.11
#2017-07-27| 812.40
#2017-07-28| 808.63
#2017-07-31| 809.51
#2017-08-01| 808.68
#2017-08-02| 804.78
#2017-08-03| 801.51
#2017-08-04| 799.51
#2017-08-07| 802.10
#2017-08-08| 801.75
#2017-08-09| 802.37
#2017-08-10| 800.95
#2017-08-11| 794.12
#2017-08-14| 796.02
#2017-08-15| 789.79
#2017-08-16| 810.12
#2017-08-17| 801.48
#2017-08-18| 796.60
#2017-08-21| 804.69
#2017-08-22| 811.41
#2017-08-23| 818.03
#2017-08-24| 821.33
#2017-08-25| 823.49
#2017-08-28| 840.89
#2017-08-29| 843.62
#2017-08-30| 838.28
#2017-08-31| 844.34
#2017-09-01| 854.33
#2017-09-04| 853.17
#2017-09-05| 851.07
#2017-09-06| 847.09
#2017-09-07| 854.05
#2017-09-08| 841.25
#2017-09-11| 835.52
#2017-09-12| 838.83
#2017-09-13| 824.88
#2017-09-14| 824.68
#2017-09-15| 821.52
#2017-09-18| 822.83
#2017-09-19| 827.47
#2017-09-20| 827.12
#2017-09-21| 816.63
#2017-09-22| 818.27
#2017-09-25| 818.28
#2017-09-26| 811.46
#2017-09-27| 816.42
#2017-09-28| 818.16
#2017-09-29| 812.50
#2017-10-02| 823.69
#2017-10-03| 829.27
#2017-10-04| 833.89
#2017-10-05| 840.63
#2017-10-06| 837.45
#2017-10-09| 835.03
#2017-10-10| 837.05
#2017-10-11| 839.24
#2017-10-12| 842.85
#2017-10-13| 848.88
#2017-10-16| 842.31
#2017-10-17| 837.15
#2017-10-18| 836.60
#2017-10-19| 839.86
#2017-10-20| 843.77
#2017-10-23| 838.55
#2017-10-24| 843.19
#2017-10-25| 832.53
#2017-10-26| 819.91
#2017-10-27| 814.49
#2017-10-30| 814.57
#2017-10-31| 809.62
#2017-11-01| 814.92
#2017-11-02| 816.54
#2017-11-03| 811.81
#2017-11-06| 823.32
#2017-11-07| 820.13
#2017-11-08| 825.59
#2017-11-09| 818.91
#2017-11-10| 812.91
#2017-11-13| 813.09
#2017-11-14| 802.87
#2017-11-15| 800.56
#2017-11-16| 801.93
#2017-11-17| 807.63
#2017-11-20| 805.97
#2017-11-21| 813.54
#2017-11-22| 819.88
#2017-11-23| 823.64
#2017-11-24| 823.03
#2017-11-27| 818.93
#2017-11-28| 818.09
#2017-11-29| 808.02
#2017-11-30| 810.68
#2017-12-01| 811.02
#2017-12-04| 817.25
#2017-12-05| 806.37
#2017-12-06| 802.96
#2017-12-07| 808.94
#2017-12-08| 814.22
#2017-12-11| 817.23
#2017-12-12| 818.38
#2017-12-13| 834.51
#2017-12-14| 824.78
#2017-12-15| 835.51
#2017-12-18| 850.29
#2017-12-19| 850.65
#2017-12-20| 865.45
#2017-12-21| 873.14
#2017-12-22| 873.67
#2017-12-25| 873.67
#2017-12-26| 880.18
#2017-12-27| 884.46
#2017-12-28| 892.09
#2017-12-29| 888.11
#2018-01-01| 888.11
#2018-01-02| 913.92
#2018-01-03| 912.72
#2018-01-04| 921.58
#2018-01-05| 924.24
#2018-01-08| 926.50
#2018-01-09| 915.03
#2018-01-10| 925.62
#2018-01-11| 935.88
#2018-01-12| 944.17
#2018-01-15| 956.87
#2018-01-16| 944.70
#2018-01-17| 941.12
#2018-01-18| 929.86
#2018-01-19| 937.07
#2018-01-22| 935.62
#2018-01-23| 937.60
#2018-01-24| 950.47
#2018-01-25| 946.18
#2018-01-26| 950.34
#2018-01-29| 938.57
#2018-01-30| 925.55
#2018-01-31| 927.24
#2018-02-01| 924.40
#2018-02-02| 891.32
#2018-02-05| 870.18
#2018-02-06| 871.66
#2018-02-07| 857.05
#2018-02-08| 833.21
#2018-02-09| 837.85
#2018-02-12| 856.21
#2018-02-13| 864.46
#2018-02-14| 896.65
#2018-02-15| 897.09
#2018-02-16| 898.75
#2018-02-19| 897.71
#2018-02-20| 884.22
#2018-02-21| 878.64
#2018-02-22| 878.14
#2018-02-23| 886.49
#2018-02-26| 892.84
#2018-02-27| 878.69
#2018-02-28| 864.37
#2018-03-01| 867.31
#2018-03-02| 866.10
#2018-03-05| 868.70
#2018-03-06| 878.28
#2018-03-07| 867.16
#2018-03-08| 856.70
#2018-03-09| 862.24
#2018-03-12| 870.35
#2018-03-13| 870.12
#2018-03-14| 866.35
#2018-03-15| 858.88
#2018-03-16| 863.94
#2018-03-19| 851.62
#2018-03-20| 845.77
#2018-03-21| 863.84
#2018-03-22| 830.76
#2018-03-23| 831.12
#2018-03-26| 847.19
#2018-03-27| 835.57
#2018-03-28| 820.95
#2018-03-29| 842.51
#2018-03-30| 842.51
#2018-04-02| 835.06
#2018-04-03| 841.52
#2018-04-04| 840.84
#2018-04-05| 855.68
#2018-04-06| 842.11
#2018-04-09| 840.80
#2018-04-10| 861.72
#2018-04-11| 862.74
#2018-04-12| 861.92
#2018-04-13| 869.39
#2018-04-16| 871.61
#2018-04-17| 880.56
#2018-04-18| 896.42
#2018-04-19| 898.37
#2018-04-20| 889.84
#2018-04-23| 870.01
#2018-04-24| 856.82
#2018-04-25| 850.92
#2018-04-26| 855.64
#2018-04-27| 847.68
#2018-04-30| 831.79
#2018-05-01| 826.05
#2018-05-02| 830.54
#2018-05-03| 836.06
#2018-05-04| 847.44
#2018-05-07| 848.56
#2018-05-08| 845.09
#2018-05-09| 851.59
#2018-05-10| 863.35
#2018-05-11| 868.16
#2018-05-14| 869.86
#2018-05-15| 856.61
#2018-05-16| 871.89
#2018-05-17| 873.97
#2018-05-18| 871.03
#2018-05-21| 870.38
#2018-05-22| 872.33
#2018-05-23| 867.92
#2018-05-24| 875.27
#2018-05-25| 863.35
#2018-05-28| 858.76
#2018-05-29| 852.23
#2018-05-30| 869.45
#2018-05-31| 864.00
#2018-06-01| 869.36
#2018-06-04| 870.98
#2018-06-05| 881.08
#2018-06-06| 898.28
#2018-06-07| 889.24
#2018-06-08| 889.74
#2018-06-11| 892.07
#2018-06-12| 891.49
#2018-06-13| 885.77
#2018-06-14| 889.15
#2018-06-15| 862.56
#2018-06-18| 863.82
#2018-06-19| 849.81
#2018-06-20| 848.18
#2018-06-21| 839.43
#2018-06-22| 849.52
#2018-06-25| 829.69
#2018-06-26| 838.22
#2018-06-27| 836.54
#2018-06-28| 833.12
#2018-06-29| 848.72
#2018-07-02| 845.89
#2018-07-03| 845.87
#2018-07-04| 847.44
#2018-07-05| 855.44
#2018-07-06| 858.76
#2018-07-09| 867.31
#2018-07-10| 869.79
#2018-07-11| 847.92
#2018-07-12| 850.28
#2018-07-13| 846.00
#2018-07-16| 846.87
#2018-07-17| 850.15
#2018-07-18| 855.97
#2018-07-19| 834.62
#2018-07-20| 836.22
#2018-07-23| 830.30
#2018-07-24| 841.29
#2018-07-25| 840.84
#2018-07-26| 836.26
#2018-07-27| 832.30
#2018-07-30| 829.28
#2018-07-31| 837.44
#2018-08-01| 818.34
#2018-08-02| 809.98
#2018-08-03| 815.29
#2018-08-06| 812.40
#2018-08-07| 806.08
#2018-08-08| 806.47
#2018-08-09| 804.19
#2018-08-10| 798.19
#2018-08-13| 785.49
#2018-08-14| 780.82
#2018-08-15| 741.01
#2018-08-16| 744.31
#2018-08-17| 756.52
#2018-08-20| 758.76
#2018-08-21| 766.11
#2018-08-22| 770.13
#2018-08-23| 753.89
#2018-08-24| 768.00
#2018-08-27| 778.50
#2018-08-28| 774.46
#2018-08-29| 773.66
#2018-08-30| 759.71
#2018-08-31| 753.26
#2018-09-03| 752.46
#2018-09-04| 733.94
#2018-09-05| 736.46
#2018-09-06| 733.48
#2018-09-07| 732.66
#2018-09-10| 726.66
#2018-09-11| 724.71
#2018-09-12| 745.49
#2018-09-13| 744.72
#2018-09-14| 745.54
#2018-09-17| 753.60
#2018-09-18| 762.38
#2018-09-19| 770.18
#2018-09-20| 772.20
#2018-09-21| 770.96
#2018-09-24| 761.16
#2018-09-25| 763.32
#2018-09-26| 749.25
#2018-09-27| 749.05
#2018-09-28| 746.66
#2018-10-01| 749.90
#2018-10-02| 762.09
#2018-10-03| 755.81
#2018-10-04| 752.25
#2018-10-05| 745.78
#2018-10-08| 741.70
#2018-10-09| 729.32
#2018-10-10| 719.80
#2018-10-11| 739.28
#2018-10-12| 733.83
#2018-10-15| 734.85
#2018-10-16| 736.28
#2018-10-17| 731.56
#2018-10-18| 729.71
#2018-10-19| 726.42
#2018-10-22| 722.10
#2018-10-23| 715.90
#2018-10-24| 688.72
#2018-10-25| 679.93
#2018-10-26| 683.53
#2018-10-29| 678.02
#2018-10-30| 690.62
#2018-10-31| 700.92
#2018-11-01| 725.77
#2018-11-02| 727.64
#2018-11-05| 727.40
#2018-11-06| 727.83
#2018-11-07| 732.61
#2018-11-08| 727.44
#2018-11-09| 709.93
#2018-11-12| 698.91
#2018-11-13| 699.73
#2018-11-14| 707.68
#2018-11-15| 718.13
#2018-11-16| 725.48
#2018-11-19| 716.65
#2018-11-20| 702.93
#2018-11-21| 717.53
#2018-11-22| 720.25
#2018-11-23| 698.99
#2018-11-26| 700.05
#2018-11-27| 684.00
#2018-11-28| 703.09
#2018-11-29| 701.40
#2018-11-30| 703.14
#2018-12-03| 722.46
#2018-12-04| 714.24
#2018-12-05| 714.16
#2018-12-06| 703.60
#2018-12-07| 705.62
#2018-12-10| 699.54
#2018-12-11| 697.73
#2018-12-12| 709.59
#2018-12-13| 707.67
#2018-12-14| 698.63
#2018-12-17| 693.61
#2018-12-18| 701.38
#2018-12-19| 672.57
#2018-12-20| 680.90
#2018-12-21| 672.17
#2018-12-24| 673.40
#2018-12-25| 673.40
#2018-12-26| 686.23
#2018-12-27| 693.25
#2018-12-28| 682.68
#2018-12-31| 689.13
#2019-01-01| 689.13
#2019-01-02| 687.64
#2019-01-03| 680.69
#2019-01-04| 698.14
#2019-01-07| 694.32
#2019-01-08| 702.69
#2019-01-09| 712.89
#2019-01-10| 715.74
#2019-01-11| 718.48
#2019-01-14| 711.11
#2019-01-15| 704.25
#2019-01-16| 712.83
#2019-01-17| 718.33
#2019-01-18| 723.62
#2019-01-21| 724.16
#2019-01-22| 719.31
#2019-01-23| 717.49
#2019-01-24| 712.28
#2019-01-25| 734.39
#2019-01-28| 731.04
#2019-01-29| 746.75
#2019-01-30| 758.49
#2019-01-31| 771.11
#2019-02-01| 763.26
#2019-02-04| 769.61
#2019-02-05| 771.37
#2019-02-06| 766.11
#2019-02-07| 757.80
#2019-02-08| 756.02
#2019-02-11| 750.79
#2019-02-12| 753.81
#2019-02-13| 751.84
#2019-02-14| 749.00
#2019-02-15| 756.62
#2019-02-18| 757.83
#2019-02-19| 773.87
#2019-02-20| 790.22
#2019-02-21| 783.24
#2019-02-22| 788.20
#2019-02-25| 787.75
#2019-02-26| 780.06
#2019-02-27| 772.22
#2019-02-28| 764.21
#2019-03-01| 761.16
#2019-03-04| 761.69
#2019-03-05| 765.04
#2019-03-06| 751.44
#2019-03-07| 748.43
#2019-03-08| 747.95
#2019-03-11| 757.34
#2019-03-12| 769.23
#2019-03-13| 772.12
#2019-03-14| 756.64
#2019-03-15| 756.31
#2019-03-18| 756.64
#2019-03-19| 759.78
#2019-03-20| 761.16
#2019-03-21| 771.60
#2019-03-22| 760.67
#2019-03-25| 767.93
#2019-03-26| 778.13
#2019-03-27| 774.81
#2019-03-28| 769.94
#2019-03-29| 771.54
#2019-04-01| 775.83
#2019-04-02| 775.40
#2019-04-03| 776.79
#2019-04-04| 787.43
#2019-04-05| 786.21
#2019-04-08| 791.54
#2019-04-09| 783.53
#2019-04-10| 780.03
#2019-04-11| 773.78
#2019-04-12| 780.50
#2019-04-15| 780.01
#2019-04-16| 772.76
#2019-04-17| 769.37
#2019-04-18| 760.87
#2019-04-19| 760.87
#2019-04-22| 750.13
#2019-04-23| 751.01
#2019-04-24| 747.69
#2019-04-25| 734.39
#2019-04-26| 744.57
#2019-04-29| 736.42
#2019-04-30| 736.27
#2019-05-01| 719.87
#2019-05-02| 713.33
#2019-05-03| 728.31
#2019-05-06| 720.42
#2019-05-07| 717.24
#2019-05-08| 712.13
#2019-05-09| 709.33
#2019-05-10| 708.97
#2019-05-13| 704.30
#2019-05-14| 707.96
#2019-05-15| 705.48
#2019-05-16| 702.63
#2019-05-17| 696.62
#2019-05-20| 692.96
#2019-05-21| 697.61
#2019-05-22| 683.83
#2019-05-23| 677.60
#2019-05-24| 679.06
#2019-05-27| 679.62
#2019-05-28| 677.50
#2019-05-29| 674.54
#2019-05-30| 673.48
#2019-05-31| 685.14
#2019-06-03| 704.94
#2019-06-04| 718.04
#2019-06-05| 718.10
#2019-06-06| 724.27
#2019-06-07| 727.81
#2019-06-10| 724.46
#2019-06-11| 730.81
#2019-06-12| 733.63
#2019-06-13| 739.18
#2019-06-14| 737.14
#2019-06-17| 739.77
#2019-06-18| 753.62
#2019-06-19| 758.78
#2019-06-20| 778.44
#2019-06-21| 781.47
#2019-06-24| 793.55
#2019-06-25| 789.36
#2019-06-26| 791.57
#2019-06-27| 789.46
#2019-06-28| 798.22
#2019-07-01| 795.97
#2019-07-02| 794.61
#2019-07-03| 796.43
#2019-07-04| 798.89
#2019-07-05| 789.90
#2019-07-08| 784.75
#2019-07-09| 784.71
#2019-07-10| 791.35
#2019-07-11| 790.46
#2019-07-12| 796.98
#2019-07-15| 797.33
#2019-07-16| 797.40
#2019-07-17| 806.72
#2019-07-18| 816.87
#2019-07-19| 824.52
#2019-07-22| 826.36
#2019-07-23| 825.81
#2019-07-24| 830.12
#2019-07-25| 819.43
#2019-07-26| 815.83
#2019-07-29| 818.73
#2019-07-30| 816.48
#2019-07-31| 790.08
#2019-08-01| 791.64
#2019-08-02| 780.01
#2019-08-05| 775.10
#2019-08-06| 787.56
#2019-08-07| 797.02
#2019-08-08| 807.70
#2019-08-09| 794.26
#2019-08-12| 785.72
#2019-08-13| 788.52
#2019-08-14| 775.94
#2019-08-15| 775.24
#2019-08-16| 776.93
#2019-08-19| 781.94
#2019-08-20| 786.97
#2019-08-21| 789.06
#2019-08-22| 785.36
#2019-08-23| 791.21
#2019-08-26| 793.38
#2019-08-27| 805.32
#2019-08-28| 810.55
#2019-08-29| 803.81
#2019-08-30| 809.44
#2019-09-02| 808.53
#2019-09-03| 811.62
#2019-09-04| 826.51
#2019-09-05| 810.78
#2019-09-06| 795.96
#2019-09-09| 791.73
#2019-09-10| 798.27
#2019-09-11| 806.52
#2019-09-12| 805.41
#2019-09-13| 805.38
#2019-09-16| 802.17
#2019-09-17| 817.52
#2019-09-18| 806.08
#2019-09-19| 813.55
#2019-09-20| 819.18
#2019-09-23| 823.22
#2019-09-24| 821.77
#2019-09-25| 811.27
#2019-09-26| 801.00
#2019-09-27| 789.19
#2019-09-30| 779.81
#2019-10-01| 769.35
#2019-10-02| 770.02
#2019-10-03| 769.21
#2019-10-04| 778.35
#2019-10-07| 773.94
#2019-10-08| 778.33
#2019-10-09| 776.90
#2019-10-10| 787.01
#2019-10-11| 777.75
#2019-10-14| 775.32
#2019-10-15| 766.97
#2019-10-16| 770.25
#2019-10-17| 779.63
#2019-10-18| 784.49
#2019-10-21| 775.19
#2019-10-22| 779.73
#2019-10-23| 785.38
#2019-10-24| 797.07
#2019-10-25| 808.15
#2019-10-28| 803.13
#2019-10-29| 806.24
#2019-10-30| 805.74
#2019-10-31| 813.95
#2019-11-01| 816.80
#2019-11-04| 815.11
#2019-11-05| 811.76
#2019-11-06| 812.07
#2019-11-07| 806.88
#2019-11-08| 805.18
#2019-11-11| 802.37
#2019-11-12| 804.76
#2019-11-13| 804.56
#2019-11-14| 804.85
#2019-11-15| 809.32
#2019-11-18| 816.88
#2019-11-19| 821.96
#2019-11-20| 819.09
#2019-11-21| 811.77
#2019-11-22| 813.13
#2019-11-25| 806.58
#2019-11-26| 814.42
#2019-11-27| 814.44
#2019-11-28| 817.74
#2019-11-29| 816.03
#2019-12-02| 821.09
#2019-12-03| 822.45
#2019-12-04| 819.68
#2019-12-05| 828.86
#2019-12-06| 828.65
#2019-12-09| 829.13
#2019-12-10| 833.02
#2019-12-11| 847.58
#2019-12-12| 850.61
#2019-12-13| 849.75
#2019-12-16| 843.54
#2019-12-17| 842.19
#2019-12-18| 847.99
#2019-12-19| 845.14
#2019-12-20| 837.05
#2019-12-23| 851.49
#2019-12-24| 865.79
#2019-12-25| 865.79
#2019-12-26| 870.09
#2019-12-27| 867.98
#2019-12-30| 877.87
#2019-12-31| 876.72
#2020-01-01| 876.72
#2020-01-02| 872.91
#2020-01-03| 864.41
#2020-01-06| 861.73
#2020-01-07| 865.76
#2020-01-08| 845.16
#2020-01-09| 836.72
#2020-01-10| 844.29
#2020-01-13| 844.20
#2020-01-14| 849.07
#2020-01-15| 857.47
#2020-01-16| 856.98
#2020-01-17| 857.16
#2020-01-20| 860.86
#2020-01-21| 855.28
#2020-01-22| 853.53
#2020-01-23| 850.25
#2020-01-24| 852.45
#2020-01-27| 838.79
#2020-01-28| 832.17
#2020-01-29| 838.65
#2020-01-30| 838.85
#2020-01-31| 835.57
#2020-02-03| 837.19
#2020-02-04| 834.36
#2020-02-05| 842.17
#2020-02-06| 845.14
#2020-02-07| 828.67
#2020-02-10| 838.29
#2020-02-11| 845.70
#2020-02-12| 843.84
#2020-02-13| 846.72
#2020-02-14| 840.75
#2020-02-17| 841.34
#2020-02-18| 856.70
#2020-02-19| 865.10
#2020-02-20| 867.87
#2020-02-21| 880.36
#2020-02-24| 879.79
#2020-02-25| 853.77
#2020-02-26| 847.86
#2020-02-27| 811.64
#2020-02-28| 778.37
#2020-03-02| 803.93
#2020-03-03| 825.44
#2020-03-04| 839.44
#2020-03-05| 844.68
#2020-03-06| 831.90
#2020-03-09| 759.83
#2020-03-10| 772.51
#2020-03-11| 727.57
#2020-03-12| 664.83
#2020-03-13| 637.51
#2020-03-16| 640.41
#2020-03-17| 693.90
#2020-03-18| 619.50
#2020-03-19| 641.60
#2020-03-20| 618.25
#2020-03-23| 637.85
#2020-03-24| 726.53
#2020-03-25| 722.89
#2020-03-26| 737.76
#2020-03-27| 699.26
#2020-03-30| 704.82
#2020-03-31| 694.40
#2020-04-01| 705.25
#2020-04-02| 733.10
#2020-04-03| 727.44
#2020-04-06| 763.22
#2020-04-07| 759.63
#2020-04-08| 770.58
#2020-04-09| 834.85
#2020-04-10| 834.85
#2020-04-13| 871.44
#2020-04-14| 876.72
#2020-04-15| 853.97
#2020-04-16| 865.58
#2020-04-17| 867.02
#2020-04-20| 873.99
#2020-04-21| 862.65
#2020-04-22| 906.79
#2020-04-23| 930.05
#2020-04-24| 946.38
#2020-04-27| 951.01
#2020-04-28| 957.95
#2020-04-29| 965.92
#2020-04-30| 926.25
#2020-05-01| 949.30
#2020-05-04| 968.59
#2020-05-05| 984.81
#2020-05-06| 955.02
#2020-05-07| 983.36
#2020-05-08| 991.53
#2020-05-11| 961.23
#2020-05-12| 951.84
#2020-05-13| 949.91
#2020-05-14| 971.07
#2020-05-15|1001.52
#2020-05-18|1012.30
#2020-05-19|1016.98
#2020-05-20|1001.81
#2020-05-21| 975.72
#2020-05-22| 971.63
#2020-05-25| 973.94
#2020-05-26| 946.42
#2020-05-27| 939.96
#2020-05-28| 944.60
#2020-05-29| 942.46
#2020-06-01| 964.27
#2020-06-02| 945.82
#2020-06-03| 923.27
#2020-06-04| 929.14
#2020-06-05| 929.05
#2020-06-08| 935.42
#2020-06-09| 944.95
#2020-06-10| 970.09
#2020-06-11| 915.23
#2020-06-12| 914.86
#2020-06-15| 934.64
#2020-06-16| 925.99
#2020-06-17| 926.72
#2020-06-18| 917.86
#2020-06-19| 936.95
#2020-06-22| 960.28
#2020-06-23| 972.84
#2020-06-24| 954.64
#2020-06-25| 961.77
#2020-06-26| 959.93
#2020-06-29| 973.10
#2020-06-30|1001.95
#2020-07-01|1000.12
#2020-07-02| 988.86
#2020-07-03| 988.19
#2020-07-06|1008.50
#2020-07-07|1022.78
#2020-07-08|1041.81
#2020-07-09|1037.50
#2020-07-10|1034.91
#2020-07-13|1010.82
#2020-07-14|1044.08
#2020-07-15|1050.15
#2020-07-16|1043.66
#2020-07-17|1060.82
#2020-07-20|1079.53
#2020-07-21|1090.78
#2020-07-22|1104.21
#2020-07-23|1093.58
#2020-07-24|1111.81
#2020-07-27|1150.56
#2020-07-28|1139.02
#2020-07-29|1129.56
#2020-07-30|1106.56
#2020-07-31|1136.57
#2020-08-03|1136.08
#2020-08-04|1161.67
#2020-08-05|1178.25
#2020-08-06|1170.04
#2020-08-07|1143.01
#2020-08-10|1143.64
#2020-08-11|1076.70
#2020-08-12|1081.14
#2020-08-13|1102.34
#2020-08-14|1099.56
#2020-08-17|1159.74
#2020-08-18|1155.97
#2020-08-19|1137.45
#2020-08-20|1147.42
#2020-08-21|1123.86
#2020-08-24|1122.63
#2020-08-25|1114.16
#2020-08-26|1139.73
#2020-08-27|1120.33
#2020-08-28|1151.78
#2020-08-31|1156.59
#2020-09-01|1156.79
#2020-09-02|1166.44
#2020-09-03|1144.87
#2020-09-04|1135.79
#2020-09-07|1137.66
#2020-09-08|1133.87
#2020-09-09|1176.17
#2020-09-10|1155.45
#2020-09-11|1154.26
#2020-09-14|1180.68
#2020-09-15|1184.20
#2020-09-16|1186.62
#2020-09-17|1174.93
#2020-09-18|1163.98
#2020-09-21|1122.96
#2020-09-22|1125.58
#2020-09-23|1072.31
#2020-09-24|1094.37
#2020-09-25|1097.81
#2020-09-28|1109.08
#2020-09-29|1111.10
#2020-09-30|1112.71
#2020-10-01|1118.90
#2020-10-02|1112.70
#2020-10-05|1133.60
#2020-10-06|1094.29
#2020-10-07|1106.39
#2020-10-08|1118.92
#2020-10-09|1151.22
#2020-10-12|1155.73
#2020-10-13|1145.65
#2020-10-14|1158.10
#2020-10-15|1148.32
#2020-10-16|1143.55
#2020-10-19|1127.87
#2020-10-20|1133.14
#2020-10-21|1145.04
#2020-10-22|1136.58
#2020-10-23|1133.81
#2020-10-26|1114.92
#2020-10-27|1127.13
#2020-10-28|1072.94
#2020-10-29|1092.17
#2020-10-30|1111.86
#2020-11-02|1137.60
#2020-11-03|1167.63
#2020-11-04|1137.89
#2020-11-05|1198.31
#2020-11-06|1202.80
#2020-11-09|1163.51
#2020-11-10|1141.58
#2020-11-11|1137.25
#2020-11-12|1136.20
#2020-11-13|1149.96
#2020-11-16|1163.03
#2020-11-17|1148.14
#2020-11-18|1115.90
#2020-11-19|1108.88
#2020-11-20|1116.25
#2020-11-23|1095.13
#2020-11-24|1097.75
#2020-11-25|1105.49
#2020-11-26|1113.39
#2020-11-27|1113.13
#2020-11-30|1116.35
#2020-12-01|1138.49
#2020-12-02|1140.29
#2020-12-03|1136.72
#2020-12-04|1145.35
#2020-12-07|1163.33
#2020-12-08|1166.10
#2020-12-09|1150.95
#2020-12-10|1147.66
#2020-12-11|1140.56
#2020-12-14|1117.76
#2020-12-15|1143.03
#2020-12-16|1153.90
#2020-12-17|1176.21
#2020-12-18|1157.44
#2020-12-21|1158.05
#2020-12-22|1135.24
#2020-12-23|1150.80
#2020-12-24|1153.47
#2020-12-25|1153.47
#2020-12-28|1149.68
#2020-12-29|1146.35
#2020-12-30|1172.33
#2020-12-31|1156.35
#2021-01-01|1156.35
#2021-01-04|1210.95
#2021-01-05|1216.41
#2021-01-06|1246.88
#2021-01-07|1253.75
#2021-01-08|1224.68
#2021-01-11|1203.73
#2021-01-12|1216.61
#2021-01-13|1199.99
#2021-01-14|1209.29
#2021-01-15|1176.96
#2021-01-18|1180.21
#2021-01-19|1194.43
#2021-01-20|1206.50
#2021-01-21|1191.52
#2021-01-22|1185.01
#2021-01-25|1173.36
#2021-01-26|1152.40
#2021-01-27|1108.64
#2021-01-28|1135.48
#2021-01-29|1124.46
#2021-02-01|1150.94
#2021-02-02|1136.52
#2021-02-03|1150.46
#2021-02-04|1139.50
#2021-02-05|1168.54
#2021-02-08|1187.74
#2021-02-09|1184.16
#2021-02-10|1186.07
#2021-02-11|1172.59
#2021-02-12|1175.94
#2021-02-15|1178.68
#2021-02-16|1176.63
#2021-02-17|1161.95
#2021-02-18|1156.75
#2021-02-19|1180.61
#2021-02-22|1208.89
#2021-02-23|1198.78
#2021-02-24|1210.24
#2021-02-25|1174.43
#2021-02-26|1130.46
#2021-03-01|1146.36
#2021-03-02|1169.92
#2021-03-03|1158.35
#2021-03-04|1133.93
#2021-03-05|1164.63
#2021-03-08|1162.85
#2021-03-09|1171.93
#2021-03-10|1184.00
#2021-03-11|1212.59
#2021-03-12|1221.66
#2021-03-15|1234.93
#2021-03-16|1216.16
#2021-03-17|1236.93
#2021-03-18|1224.28
#2021-03-19|1217.28
#2021-03-22|1207.53
#2021-03-23|1168.82
#2021-03-24|1166.17
#2021-03-25|1165.66
#2021-03-26|1203.61
#2021-03-29|1199.13
#2021-03-30|1190.31
#2021-03-31|1202.48
#2021-04-01|1230.39
#2021-04-02|1230.39
#2021-04-05|1249.57
#2021-04-06|1256.45
#2021-04-07|1240.41
#2021-04-08|1252.33
#2021-04-09|1254.17
#2021-04-12|1242.10
#2021-04-13|1244.59
#2021-04-14|1262.89
#2021-04-15|1300.62
#2021-04-16|1311.01
#2021-04-19|1303.07
#2021-04-20|1297.06
#2021-04-21|1315.16
#2021-04-22|1292.13
#2021-04-23|1307.22
#2021-04-26|1329.44
#2021-04-27|1317.09
#2021-04-28|1326.88
#2021-04-29|1312.74
#2021-04-30|1298.02
#2021-05-03|1340.05
#2021-05-04|1348.50
#2021-05-05|1376.86
#2021-05-06|1405.53
#2021-05-07|1432.94
#2021-05-10|1428.17
#2021-05-11|1444.09
#2021-05-12|1401.57
#2021-05-13|1410.98
#2021-05-14|1429.90
#2021-05-17|1478.38
#2021-05-18|1465.63
#2021-05-19|1424.93
#2021-05-20|1433.86
#2021-05-21|1428.31
#2021-05-24|1436.69
#2021-05-25|1422.34
#2021-05-26|1432.85
#2021-05-27|1438.14
#2021-05-28|1447.63
#2021-05-31|1440.71
#2021-06-01|1470.98
#2021-06-02|1454.54
#2021-06-03|1427.47
#2021-06-04|1442.26
#2021-06-07|1432.41
#2021-06-08|1434.08
#2021-06-09|1428.64
#2021-06-10|1436.48
#2021-06-11|1433.27
#2021-06-14|1410.88
#2021-06-15|1385.86
#2021-06-16|1370.16
#2021-06-17|1303.94
#2021-06-18|1280.99
#2021-06-21|1306.75
#2021-06-22|1307.66
#2021-06-23|1314.34
#2021-06-24|1318.83
#2021-06-25|1317.71
#2021-06-28|1305.90
#2021-06-29|1306.41
#2021-06-30|1316.92
#2021-07-01|1318.70
#2021-07-02|1324.87
#2021-07-05|1328.76
#2021-07-06|1312.15
#2021-07-07|1324.41
#2021-07-08|1295.83
#2021-07-09|1330.05
#2021-07-12|1328.31
#2021-07-13|1321.66
#2021-07-14|1316.29
#2021-07-15|1320.20
#2021-07-16|1279.98
#2021-07-19|1250.58
#2021-07-20|1262.91
#2021-07-21|1286.90
#2021-07-22|1282.84
#2021-07-23|1285.47
#2021-07-26|1308.74
#2021-07-27|1311.19
#2021-07-28|1324.73
#2021-07-29|1367.33
#2021-07-30|1364.32
#2021-08-02|1348.70
#2021-08-03|1358.92
#2021-08-04|1340.52
#2021-08-05|1329.36
#2021-08-06|1327.71
#2021-08-09|1317.96
#2021-08-10|1334.80
#2021-08-11|1358.21
#2021-08-12|1350.04
#2021-08-13|1359.06
#2021-08-16|1344.11
#2021-08-17|1315.14
#2021-08-18|1292.90
#2021-08-19|1263.17
#2021-08-20|1262.82
#2021-08-23|1302.77
#2021-08-24|1316.46
#2021-08-25|1305.05
#2021-08-26|1296.57
#2021-08-27|1333.86
#2021-08-30|1327.40
#2021-08-31|1324.76
#2021-09-01|1317.23
#2021-09-02|1326.88
#2021-09-03|1339.55
#2021-09-06|1338.36
#2021-09-07|1320.92
#2021-09-08|1298.06
#2021-09-09|1298.31
#2021-09-10|1297.48
#2021-09-13|1292.78
#2021-09-14|1285.49
#2021-09-15|1308.46
#2021-09-16|1264.58
#2021-09-17|1237.92
#2021-09-20|1208.13
#2021-09-21|1198.28
#2021-09-22|1214.81
#2021-09-23|1218.95
#2021-09-24|1216.96
#2021-09-27|1236.73
#2021-09-28|1223.62
#2021-09-29|1211.51
#2021-09-30|1206.52
#2021-10-01|1201.96
#2021-10-04|1210.99
#2021-10-05|1213.35
#2021-10-06|1206.17
#2021-10-07|1235.86
#2021-10-08|1235.16
#2021-10-11|1244.21
#2021-10-12|1256.95
#2021-10-13|1278.12
#2021-10-14|1307.50
#2021-10-15|1318.54
#2021-10-18|1316.24
#2021-10-19|1320.39
#2021-10-20|1328.45
#2021-10-21|1317.77
#2021-10-22|1319.24
#2021-10-25|1348.48
#2021-10-26|1335.73
#2021-10-27|1307.87
#2021-10-28|1309.86
#2021-10-29|1300.02
#2021-11-01|1303.81
#2021-11-02|1295.94
#2021-11-03|1303.77
#2021-11-04|1301.51
#2021-11-05|1319.13
#2021-11-08|1343.15
#2021-11-09|1342.54
#2021-11-10|1339.14
#2021-11-11|1377.58
#2021-11-12|1384.43
#2021-11-15|1377.15
#2021-11-16|1364.82
#2021-11-17|1357.45
#2021-11-18|1345.91
#2021-11-19|1335.84
#2021-11-22|1335.28
#2021-11-23|1332.41
#2021-11-24|1328.85
#2021-11-25|1328.35
#2021-11-26|1298.80
#2021-11-29|1306.17
#2021-11-30|1274.05
#2021-12-01|1250.96
#2021-12-02|1260.40
#2021-12-03|1264.17
#2021-12-06|1283.22
#2021-12-07|1312.27
#2021-12-08|1314.05
#2021-12-09|1301.14
#2021-12-10|1296.00
#2021-12-13|1294.57
#2021-12-14|1290.81
#2021-12-15|1266.79
#2021-12-16|1311.69
#2021-12-17|1312.04
#2021-12-20|1286.22
#2021-12-21|1309.95
#2021-12-22|1325.40
#2021-12-23|1337.95
#2021-12-24|1340.51
#2021-12-27|1355.59
#2021-12-28|1353.50
#2021-12-29|1356.49
#2021-12-30|1360.36
#2021-12-31|1371.49
#2022-01-03|1357.20
#2022-01-04|1369.69
#2022-01-05|1365.28
#2022-01-06|1331.95
#2022-01-07|1342.37
#2022-01-10|1348.00
#2022-01-11|1365.08
#2022-01-12|1401.89
#2022-01-13|1387.23
#2022-01-14|1375.08
#2022-01-17|1378.55
#2022-01-18|1362.00
#2022-01-19|1391.48
#2022-01-20|1364.71
#2022-01-21|1315.17
#2022-01-24|1309.43
#2022-01-25|1306.29
#2022-01-26|1284.95
#2022-01-27|1264.79
#2022-01-28|1259.61
#2022-01-31|1289.88
#2022-02-01|1316.95
#2022-02-02|1328.67
#2022-02-03|1314.92
#2022-02-04|1311.10
#2022-02-07|1324.76
#2022-02-08|1355.14
#2022-02-09|1383.47
#2022-02-10|1368.85
#2022-02-11|1384.76
#2022-02-14|1384.08
#2022-02-15|1393.62
#2022-02-16|1419.74
#2022-02-17|1430.52
#2022-02-18|1426.38
#2022-02-21|1426.28
#2022-02-22|1407.82
#2022-02-23|1405.47
#2022-02-24|1401.14
#2022-02-25|1457.91
#2022-02-28|1457.43
#2022-03-01|1482.99
#2022-03-02|1499.78
#2022-03-03|1523.49
#2022-03-04|1555.13
#2022-03-07|1538.03
#2022-03-08|1529.97
#2022-03-09|1536.62
#2022-03-10|1560.15
#2022-03-11|1546.93
#2022-03-14|1495.93
#2022-03-15|1502.78
#2022-03-16|1520.49
#2022-03-17|1562.90
#2022-03-18|1564.93
#2022-03-21|1606.56
#2022-03-22|1595.61
#2022-03-23|1618.08
#2022-03-24|1640.89
#2022-03-25|1646.71
#2022-03-28|1623.71
#2022-03-29|1623.80
#2022-03-30|1647.17
#2022-03-31|1628.69
#2022-04-01|1660.83
#2022-04-04|1655.24
#2022-04-05|1620.99
#2022-04-06|1609.08
#2022-04-07|1620.79
#2022-04-08|1632.17
#2022-04-11|1622.40
#2022-04-12|1633.13
#2022-04-13|1670.09
#2022-04-14|1664.24
#2022-04-15|1664.24
#2022-04-18|1679.46
#2022-04-19|1673.68
#2022-04-20|1676.38
#2022-04-21|1608.43
#2022-04-22|1538.23
#2022-04-25|1508.23
#2022-04-26|1477.46
#2022-04-27|1496.59
#2022-04-28|1517.19
#2022-04-29|1493.64
#2022-05-02|1476.28
#2022-05-03|1489.30
#2022-05-04|1528.70
#2022-05-05|1468.75
#2022-05-06|1443.40
#2022-05-09|1378.65
#2022-05-10|1367.43
#2022-05-11|1359.55
#2022-05-12|1323.29
#2022-05-13|1334.36
#2022-05-16|1339.93
#2022-05-17|1379.52
#2022-05-18|1331.00
#2022-05-19|1366.00
#2022-05-20|1363.53
#2022-05-23|1388.49
#2022-05-24|1385.56
#2022-05-25|1395.54
#2022-05-26|1412.14
#2022-05-27|1438.17
#2022-05-30|1445.95
#2022-05-31|1414.20
#2022-06-01|1414.93
#2022-06-02|1457.02
#2022-06-03|1436.51
#2022-06-06|1446.94
#2022-06-07|1465.07
#2022-06-08|1434.26
#2022-06-09|1383.95
#2022-06-10|1383.12
#2022-06-13|1309.04
#2022-06-14|1291.77
#2022-06-15|1298.47
#2022-06-16|1274.26
#2022-06-17|1261.32
#2022-06-20|1266.74
#2022-06-21|1274.99
#2022-06-22|1236.95
#2022-06-23|1194.20
#2022-06-24|1236.28
#2022-06-27|1244.94
#2022-06-28|1222.75
#2022-06-29|1207.43
#2022-06-30|1172.64
#2022-07-01|1177.75
#2022-07-04|1191.74
#2022-07-05|1148.31
#2022-07-06|1149.50
#2022-07-07|1183.68
#2022-07-08|1166.56
#2022-07-11|1147.00
#2022-07-12|1134.71
#2022-07-13|1137.65
#2022-07-14|1099.31
#2022-07-15|1112.61
#2022-07-18|1130.00
#2022-07-19|1149.00
#2022-07-20|1135.13
#2022-07-21|1149.23
#2022-07-22|1128.80
#2022-07-25|1114.08
#2022-07-26|1117.69
#2022-07-27|1138.70
#2022-07-28|1161.43
#2022-07-29|1195.26
#2022-08-01|1185.36
#2022-08-02|1164.81
#2022-08-03|1155.38
#2022-08-04|1175.44
#2022-08-05|1190.19
#2022-08-08|1209.06
#2022-08-09|1209.76
#2022-08-10|1240.49
#2022-08-11|1238.56
#2022-08-12|1256.91
#2022-08-15|1240.06
#2022-08-16|1253.45
#2022-08-17|1222.97
#2022-08-18|1234.89
#2022-08-19|1207.92
#2022-08-22|1196.03
#2022-08-23|1221.44
#2022-08-24|1226.27
#2022-08-25|1257.39
#2022-08-26|1217.03
#2022-08-29|1204.49
#2022-08-30|1167.18
#2022-08-31|1154.07
#2022-09-01|1122.11
#2022-09-02|1138.32
#2022-09-05|1136.61
#2022-09-06|1135.67
#2022-09-07|1153.68
#2022-09-08|1180.42
#2022-09-09|1215.53
#2022-09-12|1217.95
#2022-09-13|1173.85
#2022-09-14|1141.53
#2022-09-15|1120.96
#2022-09-16|1114.17
#2022-09-19|1140.39
#2022-09-20|1113.66
#2022-09-21|1093.50
#2022-09-22|1085.21
#2022-09-23|1043.48
#2022-09-26|1024.85
#2022-09-27|1031.48
#2022-09-28|1070.29
#2022-09-29|1065.97
#2022-09-30|1069.96
#2022-10-03|1116.34
#2022-10-04|1149.79
#2022-10-05|1138.09
#2022-10-06|1137.06
#2022-10-07|1099.84
#2022-10-10|1105.98
#2022-10-11|1097.89
#2022-10-12|1099.34
#2022-10-13|1108.83
#2022-10-14|1071.09
#2022-10-17|1100.51
#2022-10-18|1109.59
#2022-10-19|1089.15
#2022-10-20|1102.98
#2022-10-21|1155.84
#2022-10-24|1148.13
#2022-10-25|1163.50
#2022-10-26|1185.74
#2022-10-27|1176.54
#2022-10-28|1166.80
#2022-10-31|1150.67
#2022-11-01|1173.08
#2022-11-02|1120.93
#2022-11-03|1107.01
#2022-11-04|1183.83
#2022-11-07|1185.51
#2022-11-08|1224.57
#2022-11-09|1191.85
#2022-11-10|1267.19
#2022-11-11|1284.90
#2022-11-14|1286.50
#2022-11-15|1286.49
#2022-11-16|1270.73
#2022-11-17|1252.47
#2022-11-18|1258.81
#2022-11-21|1263.38
#2022-11-22|1304.35
#2022-11-23|1306.24
#2022-11-24|1311.10
#2022-11-25|1297.74
#2022-11-28|1266.12
#2022-11-29|1286.66
#2022-11-30|1322.76
#2022-12-01|1341.80
#2022-12-02|1348.83
#2022-12-05|1318.80
#2022-12-06|1312.37
#2022-12-07|1316.06
#2022-12-08|1325.80
#2022-12-09|1303.91
#2022-12-12|1309.69
#2022-12-13|1329.04
#2022-12-14|1322.06
#2022-12-15|1266.49
#2022-12-16|1265.67
#2022-12-19|1246.97
#2022-12-20|1270.43
#2022-12-21|1290.36
#2022-12-22|1276.17
#2022-12-23|1286.07
#2022-12-26|1286.07
#2022-12-27|1297.32
#2022-12-28|1273.93
#2022-12-29|1282.24
#2022-12-30|1272.04
#2023-01-02|1272.04
#2023-01-03|1288.05
#2023-01-04|1323.85
#2023-01-05|1323.01
#2023-01-06|1365.50
#2023-01-09|1368.73
#2023-01-10|1402.35
#2023-01-11|1411.53
#2023-01-12|1427.73
#2023-01-13|1438.81
#2023-01-16|1432.83
#2023-01-17|1409.19
#2023-01-18|1398.40
#2023-01-19|1396.84
#2023-01-20|1423.93
#2023-01-23|1426.90
#2023-01-24|1431.90
#2023-01-25|1453.23
#2023-01-26|1465.67
#2023-01-27|1458.55
#2023-01-30|1442.43
#2023-01-31|1465.39
#2023-02-01|1491.52
#2023-02-02|1477.57
#2023-02-03|1448.84
#2023-02-06|1417.42
#2023-02-07|1428.07
#2023-02-08|1416.54
#2023-02-09|1397.89
#2023-02-10|1393.04
#2023-02-13|1403.52
#2023-02-14|1412.01
#2023-02-15|1396.83
#2023-02-16|1399.86
#2023-02-17|1379.02
#2023-02-20|1380.26
#2023-02-21|1364.85
#2023-02-22|1349.33
#2023-02-23|1335.32
#2023-02-24|1323.76
#2023-02-27|1341.36
#2023-02-28|1358.40
#2023-03-01|1386.93
#2023-03-02|1398.94
#2023-03-03|1421.62
#2023-03-06|1396.84
#2023-03-07|1349.32
#2023-03-08|1355.06
#2023-03-09|1326.12
#2023-03-10|1300.64
#2023-03-13|1317.30
#2023-03-14|1327.16
#2023-03-15|1279.04
#2023-03-16|1290.44
#2023-03-17|1305.83
#2023-03-20|1329.02
#2023-03-21|1332.46
#2023-03-22|1320.82
#2023-03-23|1331.69
#2023-03-24|1338.26
#2023-03-27|1342.62
#2023-03-28|1353.51
#2023-03-29|1363.43
#2023-03-30|1374.67
#2023-03-31|1389.07
#2023-04-03|1412.38
#2023-04-04|1403.11
#2023-04-05|1397.15
#2023-04-06|1402.46
#2023-04-07|1402.46
#2023-04-10|1398.93
#2023-04-11|1415.80
#2023-04-12|1417.43
#2023-04-13|1444.34
#2023-04-14|1435.53
#2023-04-17|1432.43
#2023-04-18|1444.69
#2023-04-19|1423.87
#2023-04-20|1425.32
#2023-04-21|1402.44
#2023-04-24|1404.97
#2023-04-25|1375.42
#2023-04-26|1360.90
#2023-04-27|1383.57
#2023-04-28|1381.18
#2023-05-01|1381.22
#2023-05-02|1385.70
#2023-05-03|1379.49
#2023-05-04|1371.11
#2023-05-05|1390.89
#2023-05-08|1392.15
#2023-05-09|1391.44
#2023-05-10|1379.24
#2023-05-11|1341.99
#2023-05-12|1350.15
#2023-05-15|1368.53
#2023-05-16|1337.85
#2023-05-17|1343.12
#2023-05-18|1332.68
#2023-05-19|1329.37
#2023-05-22|1330.55
#2023-05-23|1305.35
#2023-05-24|1272.49
#2023-05-25|1264.33
#2023-05-26|1275.25
#2023-05-29|1276.09
#2023-05-30|1257.70
#2023-05-31|1254.88
#2023-06-01|1280.97
#2023-06-02|1316.10
#2023-06-05|1309.19
#2023-06-06|1322.92
#2023-06-07|1326.93
#2023-06-08|1329.84
#2023-06-09|1321.39
#2023-06-12|1325.62
#2023-06-13|1354.14
#2023-06-14|1349.75
#2023-06-15|1356.31
#2023-06-16|1357.67
#2023-06-19|1354.65
#2023-06-20|1330.39
#2023-06-21|1337.23
#2023-06-22|1335.62
#2023-06-23|1324.34
#2023-06-26|1340.62
#2023-06-27|1357.98
#2023-06-28|1342.31
#2023-06-29|1356.38
#2023-06-30|1374.57
#2023-07-03|1381.82
#2023-07-04|1386.11
#2023-07-05|1355.20
#2023-07-06|1329.82
#2023-07-07|1349.11
#2023-07-10|1366.39
#2023-07-11|1380.54
#2023-07-12|1416.04
#2023-07-13|1424.68
#2023-07-14|1409.88
#2023-07-17|1406.37
#2023-07-18|1419.51
#2023-07-19|1415.97
#2023-07-20|1402.30
#2023-07-21|1396.18
#2023-07-24|1408.67
#2023-07-25|1436.23
#2023-07-26|1426.72
#2023-07-27|1410.33
#2023-07-28|1424.10
#2023-07-31|1448.48
#2023-08-01|1427.78
#2023-08-02|1390.17
#2023-08-03|1390.10
#2023-08-04|1387.27
#2023-08-07|1389.75
#2023-08-08|1379.79
#2023-08-09|1381.28
#2023-08-10|1373.18
#2023-08-11|1378.15
#2023-08-14|1380.97
#2023-08-15|1342.69
#2023-08-16|1330.14
#2023-08-17|1332.24
#2023-08-18|1326.01
#2023-08-21|1329.28
#2023-08-22|1335.26
#2023-08-23|1347.13
#2023-08-24|1331.51
#2023-08-25|1327.80
#2023-08-28|1347.27
#2023-08-29|1373.55
#2023-08-30|1376.23
#2023-08-31|1374.94
#2023-09-01|1387.54
#2023-09-04|1386.86
#2023-09-05|1358.50
#2023-09-06|1349.17
#2023-09-07|1340.30
#2023-09-08|1331.87
#2023-09-11|1341.81
#2023-09-12|1340.70
#2023-09-13|1335.51
#2023-09-14|1360.13
#2023-09-15|1357.08
#2023-09-18|1356.58
#2023-09-19|1345.83
#2023-09-20|1348.13
#2023-09-21|1315.23
#2023-09-22|1318.09
#2023-09-25|1319.13
#2023-09-26|1294.48
#2023-09-27|1284.58
#2023-09-28|1299.36
#2023-09-29|1301.54
#2023-10-02|1273.29
#2023-10-03|1262.86
#2023-10-04|1259.95
#2023-10-05|1265.72
#2023-10-06|1287.70
#2023-10-09|1292.63
#2023-10-10|1308.11
#2023-10-11|1317.45
#2023-10-12|1295.32
#2023-10-13|1304.02
#2023-10-16|1313.33
#2023-10-17|1332.97
#2023-10-18|1308.59
#2023-10-19|1294.53
#2023-10-20|1281.64
#2023-10-23|1269.97
#2023-10-24|1278.96
#2023-10-25|1262.80
#2023-10-26|1262.62
#2023-10-27|1274.94
#2023-10-30|1260.93
#2023-10-31|1246.36
#2023-11-01|1249.59
#2023-11-02|1274.56
#2023-11-03|1299.33
#2023-11-06|1292.04
#2023-11-07|1266.06
#2023-11-08|1245.30
#2023-11-09|1243.68
#2023-11-10|1246.85
#2023-11-13|1244.52
#2023-11-14|1286.29
#2023-11-15|1291.28
#2023-11-16|1291.26
#2023-11-17|1293.30
#2023-11-20|1297.43
#2023-11-21|1306.22
#2023-11-22|1306.67
#2023-11-23|1306.25
#2023-11-24|1308.37
#2023-11-27|1316.76
#2023-11-28|1338.77
#2023-11-29|1342.32
#2023-11-30|1356.64
#2023-12-01|1383.45
#2023-12-04|1364.50
#2023-12-05|1342.90
#2023-12-06|1337.90
#2023-12-07|1338.65
#2023-12-08|1340.56
#2023-12-11|1340.87
#2023-12-12|1324.22
#2023-12-13|1373.86
#2023-12-14|1416.20
#2023-12-15|1413.85
#2023-12-18|1424.63
#2023-12-19|1450.39
#2023-12-20|1427.41
#2023-12-21|1442.73
#2023-12-22|1455.06
#2023-12-25|1455.06
#2023-12-26|1460.54
#2023-12-27|1468.40
#2023-12-28|1454.40
#2023-12-29|1446.28
#2024-01-01|1446.28
#2024-01-02|1431.38
#2024-01-03|1410.55
#2024-01-04|1406.12
#2024-01-05|1408.55
#2024-01-08|1416.36
#2024-01-09|1391.70
#2024-01-10|1389.92
#2024-01-11|1384.04
#2024-01-12|1395.24
#2024-01-15|1393.47
#2024-01-16|1360.34
#2024-01-17|1334.68
#2024-01-18|1341.76
#2024-01-19|1351.17
#2024-01-22|1354.59
#2024-01-23|1369.21
#2024-01-24|1365.77
#2024-01-25|1372.68
#2024-01-26|1369.99
#2024-01-29|1380.91
#2024-01-30|1391.79
#2024-01-31|1382.17
#2024-02-01|1398.16
#2024-02-02|1379.81
#2024-02-05|1352.57
#2024-02-06|1362.63
#2024-02-07|1367.21
#2024-02-08|1358.12
#2024-02-09|1353.34
#2024-02-12|1361.10
#2024-02-13|1317.53
#2024-02-14|1329.72
#2024-02-15|1365.44
#2024-02-16|1372.19
#2024-02-19|1371.82
#2024-02-20|1360.13
#2024-02-21|1358.25
#2024-02-22|1351.55
#2024-02-23|1368.05
#2024-02-26|1355.64
#2024-02-27|1358.43
#2024-02-28|1351.39
#2024-02-29|1367.04
#2024-03-01|1379.21
#2024-03-04|1400.29
#2024-03-05|1390.96
#2024-03-06|1402.92
#2024-03-07|1427.13
#2024-03-08|1430.34
#2024-03-11|1434.51
#2024-03-12|1426.75
#2024-03-13|1459.70
#2024-03-14|1445.28
#2024-03-15|1461.31
#2024-03-18|1459.94
#2024-03-19|1457.38
#2024-03-20|1489.12
#2024-03-21|1501.22
#2024-03-22|1481.52
#2024-03-25|1484.63
#2024-03-26|1476.90
#2024-03-27|1514.16
#2024-03-28|1536.15
#2024-03-29|1536.15
#2024-04-01|1547.97
#2024-04-02|1551.29
#2024-04-03|1572.54
#2024-04-04|1563.24
#2024-04-05|1583.05
#2024-04-08|1579.47
#2024-04-09|1597.61
#2024-04-10|1582.25
#2024-04-11|1571.13
#2024-04-12|1550.36
#2024-04-15|1543.50
#2024-04-16|1527.64
#2024-04-17|1535.05
#2024-04-18|1539.71
#2024-04-19|1541.78
#2024-04-22|1517.59
#2024-04-23|1499.27
#2024-04-24|1500.17
#2024-04-25|1540.93
#2024-04-26|1554.06
#2024-04-29|1569.46
#2024-04-30|1517.33
#2024-05-01|1517.87
#2024-05-02|1522.34
#2024-05-03|1540.82
#2024-05-06|1552.94
#2024-05-07|1561.44
#2024-05-08|1555.01
#2024-05-09|1585.54
#2024-05-10|1585.31
#2024-05-13|1583.09
#2024-05-14|1602.22
#2024-05-15|1610.25
#2024-05-16|1596.33
#2024-05-17|1625.08
#2024-05-20|1632.56
#2024-05-21|1632.09
#2024-05-22|1587.00
#2024-05-23|1573.24
#2024-05-24|1584.33
#2024-05-27|1591.95
#2024-05-28|1604.02
#2024-05-29|1573.74
#2024-05-30|1582.94
#2024-05-31|1589.72
#2024-06-03|1581.41
#2024-06-04|1523.08
#2024-06-05|1542.26
#2024-06-06|1566.11
#2024-06-07|1514.48
#2024-06-10|1523.31
#2024-06-11|1504.82
#2024-06-12|1512.35
#2024-06-13|1492.19
#2024-06-14|1489.27
#2024-06-17|1495.15
#2024-06-18|1504.00
#2024-06-19|1504.95
#2024-06-20|1529.16
#2024-06-21|1522.13
#2024-06-24|1534.34
#2024-06-25|1514.19
#2024-06-26|1520.37
#2024-06-27|1516.36
#2024-06-28|1517.23
#2024-07-01|1508.44
#2024-07-02|1514.35
#2024-07-03|1554.25
#2024-07-04|1555.59
#2024-07-05|1563.16
#2024-07-08|1555.54
#2024-07-09|1548.19
#2024-07-10|1584.01
#2024-07-11|1611.59
#2024-07-12|1627.33
#2024-07-15|1626.46
#2024-07-16|1651.28
#2024-07-17|1630.67
#2024-07-18|1599.71
#2024-07-19|1587.79
#2024-07-22|1590.26
#2024-07-23|1586.75
#2024-07-24|1566.85
#2024-07-25|1563.64
#2024-07-26|1584.05
#2024-07-29|1586.60
#2024-07-30|1586.18
#2024-07-31|1620.16
#2024-08-01|1580.26
#2024-08-02|1540.94
#2024-08-05|1520.51
#2024-08-06|1509.99
#2024-08-07|1473.64
#2024-08-08|1504.73
#2024-08-09|1510.12
#2024-08-12|1530.97
#2024-08-13|1543.58
#2024-08-14|1537.28
#2024-08-15|1564.18
#2024-08-16|1576.95
#2024-08-19|1592.78
#2024-08-20|1592.70
#2024-08-21|1611.78
#2024-08-22|1593.76
#2024-08-23|1621.19
#2024-08-26|1631.27
#2024-08-27|1627.69
#2024-08-28|1598.74
#2024-08-29|1611.64
#2024-08-30|1619.45
#2024-09-02|1618.66
#2024-09-03|1552.01
#2024-09-04|1538.18
#2024-09-05|1536.33
#2024-09-06|1510.29
#2024-09-09|1527.68
#2024-09-10|1535.40
#2024-09-11|1540.81
#2024-09-12|1584.93
#2024-09-13|1609.02
#2024-09-16|1604.89
#2024-09-17|1608.19
#2024-09-18|1604.80
#2024-09-19|1639.20
#2024-09-20|1637.95
#2024-09-23|1643.70
#2024-09-24|1685.09
#2024-09-25|1679.91
#2024-09-26|1712.28
#2024-09-27|1688.42
#2024-09-30|1669.53
#2024-10-01|1683.35
#2024-10-02|1682.82
#2024-10-03|1655.92
#2024-10-04|1661.91
#2024-10-07|1655.89
#2024-10-08|1631.71
#2024-10-09|1642.52
#2024-10-10|1656.02
#2024-10-11|1680.57
#2024-10-14|1677.70
#2024-10-15|1675.11
#2024-10-16|1689.31
#2024-10-17|1702.49
#2024-10-18|1732.90
#2024-10-21|1725.65
#2024-10-22|1735.65
#2024-10-23|1715.33
#2024-10-24|1673.88
#2024-10-25|1662.30
#2024-10-28|1676.75
#2024-10-29|1683.93
#2024-10-30|1665.74
#2024-10-31|1635.91
#2024-11-01|1640.95
#2024-11-04|1643.61
#2024-11-05|1659.36
#2024-11-06|1694.81
#2024-11-07|1708.17
#2024-11-08|1681.43
#2024-11-11|1633.36
#2024-11-12|1603.42
#2024-11-13|1584.14
#2024-11-14|1579.35
#2024-11-15|1569.36
#2024-11-18|1603.67
#2024-11-19|1624.65
#2024-11-20|1629.42
#2024-11-21|1646.31
#2024-11-22|1653.44
#2024-11-25|1641.91
#2024-11-26|1639.11
#2024-11-27|1637.30
#2024-11-28|1639.55
#2024-11-29|1644.84
#2024-12-02|1626.70
#2024-12-03|1646.39
#2024-12-04|1629.79
#2024-12-05|1618.70
#2024-12-06|1599.30
#2024-12-09|1624.09
#2024-12-10|1603.95
#2024-12-11|1623.09
#2024-12-12|1583.99
#2024-12-13|1550.56
#2024-12-16|1534.06
#2024-12-17|1517.09
#2024-12-18|1457.09
#2024-12-19|1441.08
#2024-12-20|1461.21
#2024-12-23|1465.47
#2024-12-24|1473.11
#2024-12-25|1473.11
#2024-12-26|1471.11
#2024-12-27|1460.79
#2024-12-30|1437.39
#2024-12-31|1444.59
#2025-01-01|1444.59
#2025-01-02|1462.55
#2025-01-03|1463.16
#2025-01-06|1468.98
#2025-01-07|1477.70
#2025-01-08|1494.59
#2025-01-09|1503.65
#2025-01-10|1487.75
#2025-01-13|1489.86
#2025-01-14|1510.50
#2025-01-15|1528.23
#2025-01-16|1526.41
#2025-01-17|1541.14
#2025-01-20|1552.07
#2025-01-21|1559.85
#2025-01-22|1542.67
#2025-01-23|1541.75
#2025-01-24|1549.34
#2025-01-27|1530.97
#2025-01-28|1530.77
#2025-01-29|1535.17
#2025-01-30|1571.39
#2025-01-31|1549.06
#2025-02-03|1554.74
#2025-02-04|1566.05
#2025-02-05|1599.41
#2025-02-06|1605.58
#2025-02-07|1600.48
#2025-02-10|1633.39
#2025-02-11|1613.39
#2025-02-12|1626.04
#2025-02-13|1652.98
#2025-02-14|1630.46
#2025-02-17|1629.47
#2025-02-18|1651.71
#2025-02-19|1646.19
#2025-02-20|1657.18
#2025-02-21|1603.01
#2025-02-24|1605.91
#2025-02-25|1595.28
#2025-02-26|1609.79
#2025-02-27|1582.34
#2025-02-28|1598.87
#2025-03-03|1573.87
#2025-03-04|1553.99
#2025-03-05|1611.42
#2025-03-06|1605.05
#2025-03-07|1608.60
#2025-03-10|1558.58
#2025-03-11|1582.93
#2025-03-12|1593.56
#2025-03-13|1615.81
#2025-03-14|1644.38
#2025-03-17|1667.16
#2025-03-18|1670.29
#2025-03-19|1683.54
#2025-03-20|1675.28
#2025-03-21|1650.90
#2025-03-24|1674.64
#2025-03-25|1698.22
#2025-03-26|1679.42
#2025-03-27|1684.48
#2025-03-28|1653.67
#2025-03-31|1654.57
#2025-04-01|1660.18
#2025-04-02|1672.33
#2025-04-03|1594.51
#2025-04-04|1478.22
#2025-04-07|1489.11
#2025-04-08|1469.96
#2025-04-09|1593.20
#2025-04-10|1595.17
#2025-04-11|1676.15
#2025-04-14|1686.61
#2025-04-15|1692.30
#2025-04-16|1699.08
#2025-04-17|1686.10
#2025-04-18|1686.10
#2025-04-21|1682.57
#2025-04-22|1688.06
#2025-04-23|1682.67
#2025-04-24|1726.08
#2025-04-25|1707.53
#2025-04-28|1711.04
#2025-04-29|1699.39
#2025-04-30|1696.87
#2025-05-01|1669.06
#2025-05-02|1690.03
#2025-05-05|1700.02
#2025-05-06|1720.92
#2025-05-07|1708.76
#2025-05-08|1693.48
#2025-05-09|1719.22
#2025-05-12|1683.27
#2025-05-13|1680.57
#2025-05-14|1663.53
#2025-05-15|1674.22
#2025-05-16|1676.06
#2025-05-19|1688.65
#2025-05-20|1712.98
#2025-05-21|1718.09
#2025-05-22|1704.84
#2025-05-23|1731.78
#2025-05-26|1735.71
#2025-05-27|1742.67
#2025-05-28|1736.14
#2025-05-29|1732.81
#2025-05-30|1729.88
#2025-06-02|1802.83
#2025-06-03|1802.92
#2025-06-04|1808.37
#2025-06-05|1804.21
#2025-06-06|1783.65
#2025-06-09|1799.51
#2025-06-10|1789.72
#2025-06-11|1784.14
#2025-06-12|1809.92
#2025-06-13|1825.82
#2025-06-16|1834.23
#2025-06-17|1827.66
#2025-06-18|1818.55
#2025-06-19|1810.29
#2025-06-20|1797.67
#2025-06-23|1823.27
#2025-06-24|1816.43
#2025-06-25|1808.81
#2025-06-26|1857.24
#2025-06-27|1818.84
#2025-06-30|1834.26
#2025-07-01|1852.85
#2025-07-02|1880.47
#2025-07-03|1891.63
#2025-07-04|1890.95
#2025-07-07|1888.28
#2025-07-08|1851.00
#2025-07-09|1862.41
#2025-07-10|1884.60
#2025-07-11|1885.18
#2025-07-14|1887.35
#2025-07-15|1851.85
#2025-07-16|1855.43
#2025-07-17|1859.18
#2025-07-18|1857.72
#2025-07-21|1892.48
#2025-07-22|1937.05
#2025-07-23|1930.27
#2025-07-24|1910.09
#2025-07-25|1931.93
#2025-07-28|1897.14
#2025-07-29|1895.92
#2025-07-30|1850.35
#2025-07-31|1842.73
#2025-08-01|1837.31
#2025-08-04|1850.28
#2025-08-05|1913.08
#2025-08-06|1924.17
#2025-08-07|1947.86
#2025-08-08|1961.59
#2025-08-11|1947.50
#2025-08-12|1971.45
#2025-08-13|1979.69
#2025-08-14|1962.86
#2025-08-15|1970.21
#2025-08-18|1961.22
#2025-08-19|1942.59
#2025-08-20|1963.75
#2025-08-21|1986.90
#2025-08-22|2031.26
#2025-08-25|2035.22
#2025-08-26|2054.62
#2025-08-27|2047.42
#2025-08-28|2053.89
#2025-08-29|2084.18
#2025-09-01|2082.84
#2025-09-02|2098.60
#2025-09-03|2110.26
#2025-09-04|2107.19
#2025-09-05|2139.62
#2025-09-08|2151.56
#2025-09-09|2133.92
#2025-09-10|2160.58
#2025-09-11|2181.38
#2025-09-12|2164.25
#2025-09-15|2176.81
#2025-09-16|2162.95
#2025-09-17|2160.63
#2025-09-18|2157.48
#2025-09-19|2219.56
#2025-09-22|2248.42
#2025-09-23|2253.20
#2025-09-24|2188.33
#2025-09-25|2194.01
#2025-09-26|2229.62
#2025-09-29|2245.46
#2025-09-30|2265.74
#2025-10-01|2279.02
#2025-10-02|2271.90
#2025-10-03|2283.58
#2025-10-06|2294.80
#2025-10-07|2269.10
#2025-10-08|2305.63
#2025-10-09|2252.57
#2025-10-10|2228.43
#2025-10-13|2249.89
#2025-10-14|2295.24
#2025-10-15|2337.65
#2025-10-16|2377.86
#2025-10-17|2266.14
#2025-10-20|2329.97
#2025-10-21|2198.83
#2025-10-22|2192.81
#2025-10-23|2229.42
#2025-10-24|2213.68
#2025-10-27|2163.01
#2025-10-28|2181.89
#2025-10-29|2194.11
#2025-10-30|2205.81
#2025-10-31|2187.13
#2025-11-03|2178.52
#2025-11-04|2118.90
#2025-11-05|2168.41
#2025-11-06|2157.10
#2025-11-07|2190.23
#2025-11-10|2265.34
#2025-11-11|2278.43
#2025-11-12|2340.50
#2025-11-13|2287.78
#2025-11-14|2276.59
#2025-11-17|2247.13
#2025-11-18|2254.08
#2025-11-19|2280.51
#2025-11-20|2184.59
#2025-11-21|2211.77
#2025-11-24|2293.69
#2025-11-25|2304.53
#2025-11-26|2383.02
#2025-11-27|2383.54
#2025-11-28|2421.78
#2025-12-01|2421.57
#2025-12-02|2387.61
#2025-12-03|2404.68
#2025-12-04|2419.91
#2025-12-05|2406.10
#2025-12-08|2371.36
#2025-12-09|2405.34
#2025-12-10|2440.29
#2025-12-11|2528.12
#2025-12-12|2503.39
#2025-12-15|2507.25
#2025-12-16|2491.10
#2025-12-17|2504.29
#2025-12-18|2516.25
#2025-12-19|2563.85
#2025-12-22|2627.52
#2025-12-23|2643.09
#2025-12-24|2637.18
#2025-12-25|2637.18
#2025-12-26|2646.93
#2025-12-29|2569.48
#2025-12-30|2578.76
#2025-12-31|2547.31
#2026-01-01|2547.31
#2026-01-02|2580.32
#2026-01-05|2651.21
#2026-01-06|2732.64
#2026-01-07|2705.64
#2026-01-08|2718.50
#2026-01-09|2763.97
#2026-01-12|2824.10
#2026-01-13|2858.45
#2026-01-14|2876.54
#2026-01-15|2890.42
#2026-01-16|2868.84
#2026-01-19|2905.32
#2026-01-20|2952.76
#2026-01-21|2955.98
#2026-01-22|2984.73
#2026-01-23|3033.33
#2026-01-26|3055.86
#2026-01-27|3080.74
#2026-01-28|3136.87
#2026-01-29|3081.34
#2026-01-30|2819.15
#2026-02-02|2830.44
#2026-02-03|2940.74
#2026-02-04|2940.98
#2026-02-05|2789.47
#2026-02-06|2897.87
#2026-02-09|3009.51
#2026-02-10|3033.15
#2026-02-11|3085.28
#2026-02-12|2942.72
#2026-02-13|3040.11
#2026-02-16|3040.69
#2026-02-17|2972.27
#2026-02-18|3040.92
#2026-02-19|3048.76
#2026-02-20|3079.35
#2026-02-23|3149.05
#2026-02-24|3182.98
#2026-02-25|3183.80
#2026-02-26|3232.07
#2026-02-27|3259.22
#2026-03-02|3261.30
#2026-03-03|3069.51
#2026-03-04|3085.02
#2026-03-05|2979.70
#2026-03-06|2938.03
#2026-03-09|2973.90
#2026-03-10|3005.80
#2026-03-11|2980.24
#2026-03-12|2915.39
#2026-03-13|2796.77
#2026-03-16|2828.70
#2026-03-17|2824.13
#2026-03-18|2699.94
#2026-03-19|2574.48
#2026-03-20|2496.46
#2026-03-23|2576.43
#2026-03-24|2608.49
#2026-03-25|2675.85
#2026-03-26|2596.78
#2026-03-27|2645.66
#2026-03-30|2629.72
#2026-03-31|2782.13
#2026-04-01|2879.37
#2026-04-02|2860.76