Table Data - Nasdaq North America Basic Resources Large Mid Cap Total Return Index
| Title | Nasdaq North America Basic Resources Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA5510LMT |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA5510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 569.88 |
| 2001-04-02 | 558.18 |
| 2001-04-03 | 550.75 |
| 2001-04-04 | 564.24 |
| 2001-04-05 | 581.89 |
| 2001-04-06 | 567.43 |
| 2001-04-09 | 581.35 |
| 2001-04-10 | 607.28 |
| 2001-04-11 | 603.36 |
| 2001-04-12 | 602.78 |
| 2001-04-13 | . |
| 2001-04-16 | 609.24 |
| 2001-04-17 | 599.83 |
| 2001-04-18 | 623.37 |
| 2001-04-19 | 620.33 |
| 2001-04-20 | 620.22 |
| 2001-04-23 | 621.49 |
| 2001-04-24 | 617.87 |
| 2001-04-25 | 621.31 |
| 2001-04-26 | 642.63 |
| 2001-04-27 | 645.28 |
| 2001-04-30 | 645.63 |
| 2001-05-01 | 651.94 |
| 2001-05-02 | 651.57 |
| 2001-05-03 | 638.94 |
| 2001-05-04 | 649.85 |
| 2001-05-07 | 641.56 |
| 2001-05-08 | 635.31 |
| 2001-05-09 | 649.15 |
| 2001-05-10 | 656.86 |
| 2001-05-11 | 640.03 |
| 2001-05-14 | 648.16 |
| 2001-05-15 | 654.42 |
| 2001-05-16 | 693.58 |
| 2001-05-17 | 701.96 |
| 2001-05-18 | 704.03 |
| 2001-05-21 | 708.23 |
| 2001-05-22 | 682.39 |
| 2001-05-23 | 678.05 |
| 2001-05-24 | 660.60 |
| 2001-05-25 | 665.96 |
| 2001-05-28 | . |
| 2001-05-29 | 671.51 |
| 2001-05-30 | 655.81 |
| 2001-05-31 | 661.25 |
| 2001-06-01 | 670.13 |
| 2001-06-04 | 672.31 |
| 2001-06-05 | 685.44 |
| 2001-06-06 | 675.07 |
| 2001-06-07 | 671.94 |
| 2001-06-08 | 668.02 |
| 2001-06-11 | 655.26 |
| 2001-06-12 | 644.37 |
| 2001-06-13 | 643.60 |
| 2001-06-14 | 629.36 |
| 2001-06-15 | 623.94 |
| 2001-06-18 | 615.42 |
| 2001-06-19 | 610.39 |
| 2001-06-20 | 612.47 |
| 2001-06-21 | 622.96 |
| 2001-06-22 | 617.59 |
| 2001-06-25 | 602.21 |
| 2001-06-26 | 604.14 |
| 2001-06-27 | 607.08 |
| 2001-06-28 | 614.67 |
| 2001-06-29 | 613.82 |
| 2001-07-02 | 623.90 |
| 2001-07-03 | 621.96 |
| 2001-07-04 | . |
| 2001-07-05 | 624.00 |
| 2001-07-06 | 612.52 |
| 2001-07-09 | 621.45 |
| 2001-07-10 | 615.46 |
| 2001-07-11 | 619.81 |
| 2001-07-12 | 639.49 |
| 2001-07-13 | 648.75 |
| 2001-07-16 | 630.59 |
| 2001-07-17 | 631.68 |
| 2001-07-18 | 649.57 |
| 2001-07-19 | 646.02 |
| 2001-07-20 | 641.92 |
| 2001-07-23 | 634.14 |
| 2001-07-24 | 611.56 |
| 2001-07-25 | 628.99 |
| 2001-07-26 | 633.68 |
| 2001-07-27 | 626.20 |
| 2001-07-30 | 629.11 |
| 2001-07-31 | 637.07 |
| 2001-08-01 | 631.30 |
| 2001-08-02 | 629.21 |
| 2001-08-03 | 628.37 |
| 2001-08-06 | 621.13 |
| 2001-08-07 | 617.76 |
| 2001-08-08 | 609.62 |
| 2001-08-09 | 611.27 |
| 2001-08-10 | 619.73 |
| 2001-08-13 | 624.68 |
| 2001-08-14 | 627.13 |
| 2001-08-15 | 622.25 |
| 2001-08-16 | 628.45 |
| 2001-08-17 | 631.53 |
| 2001-08-20 | 635.81 |
| 2001-08-21 | 633.83 |
| 2001-08-22 | 637.30 |
| 2001-08-23 | 639.88 |
| 2001-08-24 | 653.77 |
| 2001-08-27 | 651.03 |
| 2001-08-28 | 643.65 |
| 2001-08-29 | 636.61 |
| 2001-08-30 | 630.18 |
| 2001-08-31 | 634.63 |
| 2001-09-03 | . |
| 2001-09-04 | 643.35 |
| 2001-09-05 | 639.04 |
| 2001-09-06 | 627.71 |
| 2001-09-07 | 604.89 |
| 2001-09-10 | 587.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 537.65 |
| 2001-09-18 | 542.92 |
| 2001-09-19 | 541.15 |
| 2001-09-20 | 519.03 |
| 2001-09-21 | 512.23 |
| 2001-09-24 | 530.74 |
| 2001-09-25 | 529.58 |
| 2001-09-26 | 527.12 |
| 2001-09-27 | 537.33 |
| 2001-09-28 | 549.62 |
| 2001-10-01 | 547.81 |
| 2001-10-02 | 557.04 |
| 2001-10-03 | 555.60 |
| 2001-10-04 | 544.58 |
| 2001-10-05 | 557.90 |
| 2001-10-08 | 539.35 |
| 2001-10-09 | 548.20 |
| 2001-10-10 | 555.85 |
| 2001-10-11 | 570.08 |
| 2001-10-12 | 568.04 |
| 2001-10-15 | 562.93 |
| 2001-10-16 | 570.13 |
| 2001-10-17 | 560.23 |
| 2001-10-18 | 553.87 |
| 2001-10-19 | 549.59 |
| 2001-10-22 | 561.28 |
| 2001-10-23 | 567.61 |
| 2001-10-24 | 571.48 |
| 2001-10-25 | 583.00 |
| 2001-10-26 | 584.01 |
| 2001-10-29 | 573.77 |
| 2001-10-30 | 566.10 |
| 2001-10-31 | 557.15 |
| 2001-11-01 | 563.46 |
| 2001-11-02 | 572.62 |
| 2001-11-05 | 572.29 |
| 2001-11-06 | 578.77 |
| 2001-11-07 | 583.61 |
| 2001-11-08 | 582.34 |
| 2001-11-09 | 587.04 |
| 2001-11-12 | 582.28 |
| 2001-11-13 | 595.14 |
| 2001-11-14 | 610.14 |
| 2001-11-15 | 611.82 |
| 2001-11-16 | 607.45 |
| 2001-11-19 | 616.24 |
| 2001-11-20 | 610.43 |
| 2001-11-21 | 606.33 |
| 2001-11-22 | . |
| 2001-11-23 | 618.70 |
| 2001-11-26 | 614.80 |
| 2001-11-27 | 618.59 |
| 2001-11-28 | 614.17 |
| 2001-11-29 | 612.65 |
| 2001-11-30 | 621.65 |
| 2001-12-03 | 614.30 |
| 2001-12-04 | 618.48 |
| 2001-12-05 | 642.68 |
| 2001-12-06 | 640.89 |
| 2001-12-07 | 629.98 |
| 2001-12-10 | 618.45 |
| 2001-12-11 | 619.56 |
| 2001-12-12 | 617.31 |
| 2001-12-13 | 602.23 |
| 2001-12-14 | 611.45 |
| 2001-12-17 | 610.73 |
| 2001-12-18 | 626.88 |
| 2001-12-19 | 604.74 |
| 2001-12-20 | 603.10 |
| 2001-12-21 | 595.14 |
| 2001-12-24 | 599.29 |
| 2001-12-25 | . |
| 2001-12-26 | 602.38 |
| 2001-12-27 | 606.80 |
| 2001-12-28 | 612.92 |
| 2001-12-31 | 608.15 |
| 2002-01-01 | . |
| 2002-01-02 | 607.57 |
| 2002-01-03 | 615.07 |
| 2002-01-04 | 631.93 |
| 2002-01-07 | 639.06 |
| 2002-01-08 | 626.51 |
| 2002-01-09 | 626.17 |
| 2002-01-10 | 619.98 |
| 2002-01-11 | 617.27 |
| 2002-01-14 | 605.27 |
| 2002-01-15 | 599.95 |
| 2002-01-16 | 592.22 |
| 2002-01-17 | 591.77 |
| 2002-01-18 | 588.28 |
| 2002-01-21 | . |
| 2002-01-22 | 597.13 |
| 2002-01-23 | 604.81 |
| 2002-01-24 | 612.48 |
| 2002-01-25 | 624.68 |
| 2002-01-28 | 632.94 |
| 2002-01-29 | 622.51 |
| 2002-01-30 | 621.50 |
| 2002-01-31 | 639.49 |
| 2002-02-01 | 635.01 |
| 2002-02-04 | 624.48 |
| 2002-02-05 | 625.16 |
| 2002-02-06 | 623.21 |
| 2002-02-07 | 627.52 |
| 2002-02-08 | 643.20 |
| 2002-02-11 | 659.73 |
| 2002-02-12 | 656.22 |
| 2002-02-13 | 667.19 |
| 2002-02-14 | 667.08 |
| 2002-02-15 | 665.13 |
| 2002-02-18 | . |
| 2002-02-19 | 647.54 |
| 2002-02-20 | 658.78 |
| 2002-02-21 | 668.13 |
| 2002-02-22 | 671.12 |
| 2002-02-25 | 675.30 |
| 2002-02-26 | 679.04 |
| 2002-02-27 | 679.35 |
| 2002-02-28 | 672.80 |
| 2002-03-01 | 679.18 |
| 2002-03-04 | 702.66 |
| 2002-03-05 | 684.32 |
| 2002-03-06 | 701.00 |
| 2002-03-07 | 694.64 |
| 2002-03-08 | 680.22 |
| 2002-03-11 | 686.29 |
| 2002-03-12 | 691.05 |
| 2002-03-13 | 676.52 |
| 2002-03-14 | 686.18 |
| 2002-03-15 | 690.60 |
| 2002-03-18 | 691.96 |
| 2002-03-19 | 695.22 |
| 2002-03-20 | 690.10 |
| 2002-03-21 | 677.43 |
| 2002-03-22 | 670.41 |
| 2002-03-25 | 668.31 |
| 2002-03-26 | 678.36 |
| 2002-03-27 | 689.11 |
| 2002-03-28 | 685.62 |
| 2002-03-29 | . |
| 2002-04-01 | 684.98 |
| 2002-04-02 | 683.00 |
| 2002-04-03 | 672.37 |
| 2002-04-04 | 667.65 |
| 2002-04-05 | 676.06 |
| 2002-04-08 | 671.62 |
| 2002-04-09 | 664.91 |
| 2002-04-10 | 681.80 |
| 2002-04-11 | 675.29 |
| 2002-04-12 | 670.17 |
| 2002-04-15 | 663.44 |
| 2002-04-16 | 675.81 |
| 2002-04-17 | 682.36 |
| 2002-04-18 | 675.24 |
| 2002-04-19 | 680.52 |
| 2002-04-22 | 660.70 |
| 2002-04-23 | 659.72 |
| 2002-04-24 | 651.48 |
| 2002-04-25 | 653.45 |
| 2002-04-26 | 656.46 |
| 2002-04-29 | 645.13 |
| 2002-04-30 | 651.62 |
| 2002-05-01 | 655.86 |
| 2002-05-02 | 667.85 |
| 2002-05-03 | 674.12 |
| 2002-05-06 | 674.08 |
| 2002-05-07 | 674.97 |
| 2002-05-08 | 682.90 |
| 2002-05-09 | 681.70 |
| 2002-05-10 | 682.70 |
| 2002-05-13 | 690.31 |
| 2002-05-14 | 696.17 |
| 2002-05-15 | 695.95 |
| 2002-05-16 | 693.65 |
| 2002-05-17 | 697.26 |
| 2002-05-20 | 695.13 |
| 2002-05-21 | 701.07 |
| 2002-05-22 | 702.69 |
| 2002-05-23 | 713.70 |
| 2002-05-24 | 707.35 |
| 2002-05-27 | . |
| 2002-05-28 | 705.66 |
| 2002-05-29 | 699.57 |
| 2002-05-30 | 694.10 |
| 2002-05-31 | 698.43 |
| 2002-06-03 | 689.89 |
| 2002-06-04 | 687.22 |
| 2002-06-05 | 688.55 |
| 2002-06-06 | 681.86 |
| 2002-06-07 | 668.66 |
| 2002-06-10 | 666.96 |
| 2002-06-11 | 662.96 |
| 2002-06-12 | 664.36 |
| 2002-06-13 | 658.81 |
| 2002-06-14 | 658.06 |
| 2002-06-17 | 663.32 |
| 2002-06-18 | 671.61 |
| 2002-06-19 | 664.52 |
| 2002-06-20 | 669.03 |
| 2002-06-21 | 661.36 |
| 2002-06-24 | 666.57 |
| 2002-06-25 | 667.72 |
| 2002-06-26 | 661.22 |
| 2002-06-27 | 661.68 |
| 2002-06-28 | 670.37 |
| 2002-07-01 | 666.99 |
| 2002-07-02 | 651.67 |
| 2002-07-03 | 652.15 |
| 2002-07-04 | . |
| 2002-07-05 | 662.81 |
| 2002-07-08 | 663.61 |
| 2002-07-09 | 660.66 |
| 2002-07-10 | 644.23 |
| 2002-07-11 | 637.27 |
| 2002-07-12 | 632.37 |
| 2002-07-15 | 613.69 |
| 2002-07-16 | 606.46 |
| 2002-07-17 | 607.69 |
| 2002-07-18 | 598.54 |
| 2002-07-19 | 578.08 |
| 2002-07-22 | 547.57 |
| 2002-07-23 | 523.90 |
| 2002-07-24 | 551.78 |
| 2002-07-25 | 543.81 |
| 2002-07-26 | 550.99 |
| 2002-07-29 | 582.70 |
| 2002-07-30 | 568.90 |
| 2002-07-31 | 578.20 |
| 2002-08-01 | 573.07 |
| 2002-08-02 | 556.34 |
| 2002-08-05 | 536.31 |
| 2002-08-06 | 545.64 |
| 2002-08-07 | 553.10 |
| 2002-08-08 | 563.86 |
| 2002-08-09 | 581.05 |
| 2002-08-12 | 576.73 |
| 2002-08-13 | 566.43 |
| 2002-08-14 | 560.10 |
| 2002-08-15 | 568.93 |
| 2002-08-16 | 549.46 |
| 2002-08-19 | 562.44 |
| 2002-08-20 | 559.03 |
| 2002-08-21 | 564.54 |
| 2002-08-22 | 573.10 |
| 2002-08-23 | 561.88 |
| 2002-08-26 | 571.89 |
| 2002-08-27 | 572.28 |
| 2002-08-28 | 554.90 |
| 2002-08-29 | 552.23 |
| 2002-08-30 | 560.96 |
| 2002-09-02 | . |
| 2002-09-03 | 544.60 |
| 2002-09-04 | 540.07 |
| 2002-09-05 | 530.03 |
| 2002-09-06 | 535.13 |
| 2002-09-09 | 546.70 |
| 2002-09-10 | 545.05 |
| 2002-09-11 | 550.57 |
| 2002-09-12 | 548.02 |
| 2002-09-13 | 541.75 |
| 2002-09-16 | 539.09 |
| 2002-09-17 | 523.15 |
| 2002-09-18 | 513.27 |
| 2002-09-19 | 509.88 |
| 2002-09-20 | 521.55 |
| 2002-09-23 | 507.55 |
| 2002-09-24 | 490.02 |
| 2002-09-25 | 495.89 |
| 2002-09-26 | 493.69 |
| 2002-09-27 | 481.31 |
| 2002-09-30 | 479.88 |
| 2002-10-01 | 495.88 |
| 2002-10-02 | 483.98 |
| 2002-10-03 | 480.87 |
| 2002-10-04 | 469.84 |
| 2002-10-07 | 455.22 |
| 2002-10-08 | 456.14 |
| 2002-10-09 | 440.44 |
| 2002-10-10 | 449.27 |
| 2002-10-11 | 471.93 |
| 2002-10-14 | 470.46 |
| 2002-10-15 | 495.78 |
| 2002-10-16 | 488.26 |
| 2002-10-17 | 500.16 |
| 2002-10-18 | 504.35 |
| 2002-10-21 | 519.79 |
| 2002-10-22 | 517.83 |
| 2002-10-23 | 515.83 |
| 2002-10-24 | 509.28 |
| 2002-10-25 | 515.64 |
| 2002-10-28 | 513.93 |
| 2002-10-29 | 507.49 |
| 2002-10-30 | 509.61 |
| 2002-10-31 | 501.57 |
| 2002-11-01 | 515.53 |
| 2002-11-04 | 523.00 |
| 2002-11-05 | 522.40 |
| 2002-11-06 | 534.90 |
| 2002-11-07 | 527.48 |
| 2002-11-08 | 517.75 |
| 2002-11-11 | 503.31 |
| 2002-11-12 | 510.15 |
| 2002-11-13 | 501.62 |
| 2002-11-14 | 516.13 |
| 2002-11-15 | 521.15 |
| 2002-11-18 | 515.71 |
| 2002-11-19 | 511.84 |
| 2002-11-20 | 516.11 |
| 2002-11-21 | 540.04 |
| 2002-11-22 | 534.78 |
| 2002-11-25 | 538.14 |
| 2002-11-26 | 533.75 |
| 2002-11-27 | 549.86 |
| 2002-11-28 | . |
| 2002-11-29 | 553.98 |
| 2002-12-02 | 549.12 |
| 2002-12-03 | 544.91 |
| 2002-12-04 | 539.31 |
| 2002-12-05 | 534.23 |
| 2002-12-06 | 537.78 |
| 2002-12-09 | 523.77 |
| 2002-12-10 | 524.19 |
| 2002-12-11 | 526.15 |
| 2002-12-12 | 530.83 |
| 2002-12-13 | 529.54 |
| 2002-12-16 | 545.29 |
| 2002-12-17 | 539.52 |
| 2002-12-18 | 536.71 |
| 2002-12-19 | 530.56 |
| 2002-12-20 | 538.50 |
| 2002-12-23 | 540.32 |
| 2002-12-24 | 534.43 |
| 2002-12-25 | . |
| 2002-12-26 | 537.78 |
| 2002-12-27 | 530.76 |
| 2002-12-30 | 533.08 |
| 2002-12-31 | 533.85 |
| 2003-01-01 | . |
| 2003-01-02 | 547.43 |
| 2003-01-03 | 548.82 |
| 2003-01-06 | 554.86 |
| 2003-01-07 | 550.38 |
| 2003-01-08 | 533.44 |
| 2003-01-09 | 541.96 |
| 2003-01-10 | 554.40 |
| 2003-01-13 | 554.39 |
| 2003-01-14 | 553.88 |
| 2003-01-15 | 546.95 |
| 2003-01-16 | 553.88 |
| 2003-01-17 | 549.33 |
| 2003-01-20 | . |
| 2003-01-21 | 536.78 |
| 2003-01-22 | 534.74 |
| 2003-01-23 | 548.18 |
| 2003-01-24 | 537.60 |
| 2003-01-27 | 524.23 |
| 2003-01-28 | 527.15 |
| 2003-01-29 | 529.91 |
| 2003-01-30 | 524.07 |
| 2003-01-31 | 523.47 |
| 2003-02-03 | 525.13 |
| 2003-02-04 | 528.36 |
| 2003-02-05 | 525.83 |
| 2003-02-06 | 521.74 |
| 2003-02-07 | 520.57 |
| 2003-02-10 | 520.37 |
| 2003-02-11 | 522.25 |
| 2003-02-12 | 519.57 |
| 2003-02-13 | 523.31 |
| 2003-02-14 | 520.35 |
| 2003-02-17 | . |
| 2003-02-18 | 530.11 |
| 2003-02-19 | 527.11 |
| 2003-02-20 | 524.79 |
| 2003-02-21 | 531.45 |
| 2003-02-24 | 521.29 |
| 2003-02-25 | 522.52 |
| 2003-02-26 | 523.33 |
| 2003-02-27 | 525.73 |
| 2003-02-28 | 526.11 |
| 2003-03-03 | 523.13 |
| 2003-03-04 | 517.07 |
| 2003-03-05 | 516.68 |
| 2003-03-06 | 505.60 |
| 2003-03-07 | 504.07 |
| 2003-03-10 | 493.12 |
| 2003-03-11 | 487.31 |
| 2003-03-12 | 488.86 |
| 2003-03-13 | 501.26 |
| 2003-03-14 | 507.83 |
| 2003-03-17 | 520.00 |
| 2003-03-18 | 529.68 |
| 2003-03-19 | 530.08 |
| 2003-03-20 | 527.48 |
| 2003-03-21 | 536.69 |
| 2003-03-24 | 518.94 |
| 2003-03-25 | 522.82 |
| 2003-03-26 | 513.95 |
| 2003-03-27 | 503.52 |
| 2003-03-28 | 512.44 |
| 2003-03-31 | 504.04 |
| 2003-04-01 | 503.50 |
| 2003-04-02 | 510.92 |
| 2003-04-03 | 508.09 |
| 2003-04-04 | 509.57 |
| 2003-04-07 | 518.83 |
| 2003-04-08 | 516.84 |
| 2003-04-09 | 514.07 |
| 2003-04-10 | 513.15 |
| 2003-04-11 | 511.86 |
| 2003-04-14 | 518.08 |
| 2003-04-15 | 524.12 |
| 2003-04-16 | 521.68 |
| 2003-04-17 | 526.92 |
| 2003-04-18 | . |
| 2003-04-21 | 530.72 |
| 2003-04-22 | 538.67 |
| 2003-04-23 | 540.35 |
| 2003-04-24 | 527.25 |
| 2003-04-25 | 525.14 |
| 2003-04-28 | 529.25 |
| 2003-04-29 | 530.51 |
| 2003-04-30 | 534.82 |
| 2003-05-01 | 534.24 |
| 2003-05-02 | 540.52 |
| 2003-05-05 | 543.69 |
| 2003-05-06 | 547.79 |
| 2003-05-07 | 544.20 |
| 2003-05-08 | 544.98 |
| 2003-05-09 | 555.24 |
| 2003-05-12 | 561.91 |
| 2003-05-13 | 557.29 |
| 2003-05-14 | 556.57 |
| 2003-05-15 | 560.38 |
| 2003-05-16 | 559.48 |
| 2003-05-19 | 550.80 |
| 2003-05-20 | 554.00 |
| 2003-05-21 | 562.16 |
| 2003-05-22 | 567.86 |
| 2003-05-23 | 567.67 |
| 2003-05-26 | . |
| 2003-05-27 | 577.88 |
| 2003-05-28 | 569.97 |
| 2003-05-29 | 569.53 |
| 2003-05-30 | 576.55 |
| 2003-06-02 | 587.15 |
| 2003-06-03 | 585.67 |
| 2003-06-04 | 600.43 |
| 2003-06-05 | 607.84 |
| 2003-06-06 | 605.17 |
| 2003-06-09 | 598.37 |
| 2003-06-10 | 598.50 |
| 2003-06-11 | 607.93 |
| 2003-06-12 | 608.36 |
| 2003-06-13 | 599.90 |
| 2003-06-16 | 611.51 |
| 2003-06-17 | 617.67 |
| 2003-06-18 | 616.05 |
| 2003-06-19 | 614.66 |
| 2003-06-20 | 612.97 |
| 2003-06-23 | 598.07 |
| 2003-06-24 | 595.67 |
| 2003-06-25 | 593.32 |
| 2003-06-26 | 598.78 |
| 2003-06-27 | 595.79 |
| 2003-06-30 | 598.75 |
| 2003-07-01 | 600.26 |
| 2003-07-02 | 607.07 |
| 2003-07-03 | 602.90 |
| 2003-07-04 | . |
| 2003-07-07 | 608.11 |
| 2003-07-08 | 604.00 |
| 2003-07-09 | 600.32 |
| 2003-07-10 | 591.28 |
| 2003-07-11 | 595.00 |
| 2003-07-14 | 598.17 |
| 2003-07-15 | 589.68 |
| 2003-07-16 | 585.63 |
| 2003-07-17 | 588.18 |
| 2003-07-18 | 595.97 |
| 2003-07-21 | 596.20 |
| 2003-07-22 | 607.41 |
| 2003-07-23 | 619.86 |
| 2003-07-24 | 620.67 |
| 2003-07-25 | 631.19 |
| 2003-07-28 | 630.91 |
| 2003-07-29 | 628.09 |
| 2003-07-30 | 623.33 |
| 2003-07-31 | 632.84 |
| 2003-08-01 | 627.12 |
| 2003-08-04 | 630.68 |
| 2003-08-05 | 622.85 |
| 2003-08-06 | 624.07 |
| 2003-08-07 | 626.38 |
| 2003-08-08 | 639.88 |
| 2003-08-11 | 647.19 |
| 2003-08-12 | 644.06 |
| 2003-08-13 | 645.33 |
| 2003-08-14 | 657.65 |
| 2003-08-15 | 656.32 |
| 2003-08-18 | 659.70 |
| 2003-08-19 | 667.09 |
| 2003-08-20 | 672.25 |
| 2003-08-21 | 670.98 |
| 2003-08-22 | 660.85 |
| 2003-08-25 | 654.65 |
| 2003-08-26 | 658.54 |
| 2003-08-27 | 666.30 |
| 2003-08-28 | 673.67 |
| 2003-08-29 | 677.13 |
| 2003-09-01 | . |
| 2003-09-02 | 677.53 |
| 2003-09-03 | 674.97 |
| 2003-09-04 | 675.08 |
| 2003-09-05 | 674.46 |
| 2003-09-08 | 677.78 |
| 2003-09-09 | 685.13 |
| 2003-09-10 | 669.80 |
| 2003-09-11 | 674.48 |
| 2003-09-12 | 681.03 |
| 2003-09-15 | 675.72 |
| 2003-09-16 | 680.46 |
| 2003-09-17 | 676.88 |
| 2003-09-18 | 683.69 |
| 2003-09-19 | 690.93 |
| 2003-09-22 | 684.56 |
| 2003-09-23 | 686.60 |
| 2003-09-24 | 679.86 |
| 2003-09-25 | 667.42 |
| 2003-09-26 | 655.44 |
| 2003-09-29 | 663.81 |
| 2003-09-30 | 655.23 |
| 2003-10-01 | 665.47 |
| 2003-10-02 | 672.07 |
| 2003-10-03 | 668.32 |
| 2003-10-06 | 671.55 |
| 2003-10-07 | 676.95 |
| 2003-10-08 | 683.51 |
| 2003-10-09 | 685.60 |
| 2003-10-10 | 685.65 |
| 2003-10-13 | 695.75 |
| 2003-10-14 | 700.47 |
| 2003-10-15 | 698.49 |
| 2003-10-16 | 705.04 |
| 2003-10-17 | 692.97 |
| 2003-10-20 | 695.27 |
| 2003-10-21 | 703.08 |
| 2003-10-22 | 695.95 |
| 2003-10-23 | 695.36 |
| 2003-10-24 | 693.74 |
| 2003-10-27 | 697.81 |
| 2003-10-28 | 707.68 |
| 2003-10-29 | 719.38 |
| 2003-10-30 | 730.28 |
| 2003-10-31 | 727.87 |
| 2003-11-03 | 727.11 |
| 2003-11-04 | 728.76 |
| 2003-11-05 | 724.83 |
| 2003-11-06 | 721.34 |
| 2003-11-07 | 729.30 |
| 2003-11-10 | 718.09 |
| 2003-11-11 | 714.05 |
| 2003-11-12 | 733.72 |
| 2003-11-13 | 734.04 |
| 2003-11-14 | 728.98 |
| 2003-11-17 | 724.33 |
| 2003-11-18 | 729.16 |
| 2003-11-19 | 730.24 |
| 2003-11-20 | 722.89 |
| 2003-11-21 | 725.20 |
| 2003-11-24 | 727.42 |
| 2003-11-25 | 737.62 |
| 2003-11-26 | 748.65 |
| 2003-11-27 | . |
| 2003-11-28 | 753.12 |
| 2003-12-01 | 776.16 |
| 2003-12-02 | 779.06 |
| 2003-12-03 | 782.55 |
| 2003-12-04 | 785.72 |
| 2003-12-05 | 785.04 |
| 2003-12-08 | 797.54 |
| 2003-12-09 | 790.47 |
| 2003-12-10 | 771.47 |
| 2003-12-11 | 782.95 |
| 2003-12-12 | 788.87 |
| 2003-12-15 | 790.96 |
| 2003-12-16 | 786.36 |
| 2003-12-17 | 798.33 |
| 2003-12-18 | 809.19 |
| 2003-12-19 | 809.67 |
| 2003-12-22 | 816.16 |
| 2003-12-23 | 815.29 |
| 2003-12-24 | 813.29 |
| 2003-12-25 | . |
| 2003-12-26 | 823.15 |
| 2003-12-29 | 845.70 |
| 2003-12-30 | 838.84 |
| 2003-12-31 | 836.79 |
| 2004-01-01 | . |
| 2004-01-02 | 836.86 |
| 2004-01-05 | 856.35 |
| 2004-01-06 | 847.36 |
| 2004-01-07 | 838.26 |
| 2004-01-08 | 848.56 |
| 2004-01-09 | 838.57 |
| 2004-01-12 | 826.34 |
| 2004-01-13 | 813.87 |
| 2004-01-14 | 809.39 |
| 2004-01-15 | 792.59 |
| 2004-01-16 | 795.07 |
| 2004-01-19 | . |
| 2004-01-20 | 809.61 |
| 2004-01-21 | 812.64 |
| 2004-01-22 | 807.90 |
| 2004-01-23 | 788.93 |
| 2004-01-26 | 787.51 |
| 2004-01-27 | 787.87 |
| 2004-01-28 | 765.10 |
| 2004-01-29 | 754.70 |
| 2004-01-30 | 770.35 |
| 2004-02-02 | 766.16 |
| 2004-02-03 | 764.70 |
| 2004-02-04 | 757.95 |
| 2004-02-05 | 769.01 |
| 2004-02-06 | 791.06 |
| 2004-02-09 | 796.01 |
| 2004-02-10 | 797.48 |
| 2004-02-11 | 823.98 |
| 2004-02-12 | 821.34 |
| 2004-02-13 | 818.68 |
| 2004-02-16 | . |
| 2004-02-17 | 831.48 |
| 2004-02-18 | 822.48 |
| 2004-02-19 | 826.86 |
| 2004-02-20 | 813.53 |
| 2004-02-23 | 815.88 |
| 2004-02-24 | 824.21 |
| 2004-02-25 | 820.15 |
| 2004-02-26 | 824.64 |
| 2004-02-27 | 829.73 |
| 2004-03-01 | 848.02 |
| 2004-03-02 | 832.93 |
| 2004-03-03 | 825.90 |
| 2004-03-04 | 832.01 |
| 2004-03-05 | 840.12 |
| 2004-03-08 | 829.49 |
| 2004-03-09 | 815.43 |
| 2004-03-10 | 788.21 |
| 2004-03-11 | 787.99 |
| 2004-03-12 | 799.89 |
| 2004-03-15 | 782.02 |
| 2004-03-16 | 790.31 |
| 2004-03-17 | 802.12 |
| 2004-03-18 | 807.15 |
| 2004-03-19 | 811.24 |
| 2004-03-22 | 795.70 |
| 2004-03-23 | 794.16 |
| 2004-03-24 | 781.83 |
| 2004-03-25 | 802.56 |
| 2004-03-26 | 811.75 |
| 2004-03-29 | 819.33 |
| 2004-03-30 | 828.06 |
| 2004-03-31 | 824.00 |
| 2004-04-01 | 824.82 |
| 2004-04-02 | 837.95 |
| 2004-04-05 | 831.66 |
| 2004-04-06 | 840.93 |
| 2004-04-07 | 825.51 |
| 2004-04-08 | 818.07 |
| 2004-04-09 | . |
| 2004-04-12 | 825.19 |
| 2004-04-13 | 797.80 |
| 2004-04-14 | 789.25 |
| 2004-04-15 | 792.01 |
| 2004-04-16 | 807.03 |
| 2004-04-19 | 800.84 |
| 2004-04-20 | 776.11 |
| 2004-04-21 | 760.16 |
| 2004-04-22 | 789.81 |
| 2004-04-23 | 783.29 |
| 2004-04-26 | 777.19 |
| 2004-04-27 | 771.44 |
| 2004-04-28 | 735.99 |
| 2004-04-29 | 726.40 |
| 2004-04-30 | 722.73 |
| 2004-05-03 | 725.20 |
| 2004-05-04 | 741.67 |
| 2004-05-05 | 736.32 |
| 2004-05-06 | 723.17 |
| 2004-05-07 | 693.17 |
| 2004-05-10 | 696.56 |
| 2004-05-11 | 706.23 |
| 2004-05-12 | 709.44 |
| 2004-05-13 | 709.43 |
| 2004-05-14 | 711.97 |
| 2004-05-17 | 701.00 |
| 2004-05-18 | 719.41 |
| 2004-05-19 | 724.89 |
| 2004-05-20 | 718.93 |
| 2004-05-21 | 729.86 |
| 2004-05-24 | 740.21 |
| 2004-05-25 | 759.12 |
| 2004-05-26 | 758.28 |
| 2004-05-27 | 766.81 |
| 2004-05-28 | 763.66 |
| 2004-05-31 | . |
| 2004-06-01 | 763.58 |
| 2004-06-02 | 760.90 |
| 2004-06-03 | 746.58 |
| 2004-06-04 | 753.91 |
| 2004-06-07 | 770.86 |
| 2004-06-08 | 770.26 |
| 2004-06-09 | 749.78 |
| 2004-06-10 | 754.98 |
| 2004-06-11 | . |
| 2004-06-14 | 740.01 |
| 2004-06-15 | 755.21 |
| 2004-06-16 | 759.56 |
| 2004-06-17 | 765.62 |
| 2004-06-18 | 780.88 |
| 2004-06-21 | 779.98 |
| 2004-06-22 | 785.21 |
| 2004-06-23 | 793.15 |
| 2004-06-24 | 799.11 |
| 2004-06-25 | 801.35 |
| 2004-06-28 | 790.15 |
| 2004-06-29 | 795.40 |
| 2004-06-30 | 804.08 |
| 2004-07-01 | 794.29 |
| 2004-07-02 | 791.97 |
| 2004-07-05 | . |
| 2004-07-06 | 789.51 |
| 2004-07-07 | 805.18 |
| 2004-07-08 | 802.08 |
| 2004-07-09 | 804.16 |
| 2004-07-12 | 803.93 |
| 2004-07-13 | 803.71 |
| 2004-07-14 | 810.85 |
| 2004-07-15 | 815.85 |
| 2004-07-16 | 818.31 |
| 2004-07-19 | 811.86 |
| 2004-07-20 | 806.07 |
| 2004-07-21 | 785.48 |
| 2004-07-22 | 786.07 |
| 2004-07-23 | 777.37 |
| 2004-07-26 | 769.12 |
| 2004-07-27 | 783.34 |
| 2004-07-28 | 791.32 |
| 2004-07-29 | 802.20 |
| 2004-07-30 | 805.96 |
| 2004-08-02 | 807.14 |
| 2004-08-03 | 801.64 |
| 2004-08-04 | 796.40 |
| 2004-08-05 | 779.87 |
| 2004-08-06 | 770.62 |
| 2004-08-09 | 772.18 |
| 2004-08-10 | 786.43 |
| 2004-08-11 | 778.65 |
| 2004-08-12 | 767.09 |
| 2004-08-13 | 772.19 |
| 2004-08-16 | 796.44 |
| 2004-08-17 | 800.05 |
| 2004-08-18 | 806.09 |
| 2004-08-19 | 815.65 |
| 2004-08-20 | 822.16 |
| 2004-08-23 | 808.66 |
| 2004-08-24 | 804.60 |
| 2004-08-25 | 812.46 |
| 2004-08-26 | 812.63 |
| 2004-08-27 | 818.09 |
| 2004-08-30 | 808.35 |
| 2004-08-31 | 812.27 |
| 2004-09-01 | 819.79 |
| 2004-09-02 | 828.18 |
| 2004-09-03 | 823.09 |
| 2004-09-06 | . |
| 2004-09-07 | 830.05 |
| 2004-09-08 | 823.51 |
| 2004-09-09 | 831.49 |
| 2004-09-10 | 817.64 |
| 2004-09-13 | 817.23 |
| 2004-09-14 | 820.23 |
| 2004-09-15 | 813.80 |
| 2004-09-16 | 814.45 |
| 2004-09-17 | 812.05 |
| 2004-09-20 | 815.46 |
| 2004-09-21 | 821.41 |
| 2004-09-22 | 818.61 |
| 2004-09-23 | 815.07 |
| 2004-09-24 | 822.63 |
| 2004-09-27 | 823.25 |
| 2004-09-28 | 846.24 |
| 2004-09-29 | 847.25 |
| 2004-09-30 | 860.38 |
| 2004-10-01 | 865.33 |
| 2004-10-04 | 866.46 |
| 2004-10-05 | 869.74 |
| 2004-10-06 | 885.91 |
| 2004-10-07 | 875.01 |
| 2004-10-08 | 872.73 |
| 2004-10-11 | 867.66 |
| 2004-10-12 | 851.69 |
| 2004-10-13 | 823.76 |
| 2004-10-14 | 825.83 |
| 2004-10-15 | 832.26 |
| 2004-10-18 | 825.69 |
| 2004-10-19 | 805.71 |
| 2004-10-20 | 820.02 |
| 2004-10-21 | 831.23 |
| 2004-10-22 | 827.23 |
| 2004-10-25 | 846.32 |
| 2004-10-26 | 858.83 |
| 2004-10-27 | 853.60 |
| 2004-10-28 | 836.46 |
| 2004-10-29 | 850.12 |
| 2004-11-01 | 849.53 |
| 2004-11-02 | 841.93 |
| 2004-11-03 | 858.95 |
| 2004-11-04 | 880.40 |
| 2004-11-05 | 888.24 |
| 2004-11-08 | 888.50 |
| 2004-11-09 | 896.54 |
| 2004-11-10 | 890.62 |
| 2004-11-11 | 898.09 |
| 2004-11-12 | 917.46 |
| 2004-11-15 | 909.46 |
| 2004-11-16 | 910.74 |
| 2004-11-17 | 921.85 |
| 2004-11-18 | 914.32 |
| 2004-11-19 | 918.06 |
| 2004-11-22 | 931.37 |
| 2004-11-23 | 922.82 |
| 2004-11-24 | 930.55 |
| 2004-11-25 | . |
| 2004-11-26 | 955.00 |
| 2004-11-29 | 951.76 |
| 2004-11-30 | 937.76 |
| 2004-12-01 | 939.91 |
| 2004-12-02 | 916.07 |
| 2004-12-03 | 915.89 |
| 2004-12-06 | 906.57 |
| 2004-12-07 | 886.32 |
| 2004-12-08 | 881.79 |
| 2004-12-09 | 890.53 |
| 2004-12-10 | 889.39 |
| 2004-12-13 | 904.78 |
| 2004-12-14 | 897.97 |
| 2004-12-15 | 906.02 |
| 2004-12-16 | 902.20 |
| 2004-12-17 | 903.81 |
| 2004-12-20 | 906.32 |
| 2004-12-21 | 917.88 |
| 2004-12-22 | 912.45 |
| 2004-12-23 | 913.96 |
| 2004-12-24 | . |
| 2004-12-27 | 914.88 |
| 2004-12-28 | 920.49 |
| 2004-12-29 | 921.11 |
| 2004-12-30 | 915.25 |
| 2004-12-31 | 918.88 |
| 2005-01-03 | 901.57 |
| 2005-01-04 | 879.96 |
| 2005-01-05 | 873.87 |
| 2005-01-06 | 870.86 |
| 2005-01-07 | 875.66 |
| 2005-01-10 | 880.14 |
| 2005-01-11 | 873.28 |
| 2005-01-12 | 879.13 |
| 2005-01-13 | 881.24 |
| 2005-01-14 | 887.37 |
| 2005-01-17 | . |
| 2005-01-18 | 888.33 |
| 2005-01-19 | 880.41 |
| 2005-01-20 | 871.29 |
| 2005-01-21 | 873.34 |
| 2005-01-24 | 869.79 |
| 2005-01-25 | 867.33 |
| 2005-01-26 | 872.11 |
| 2005-01-27 | 876.08 |
#2005-01-28| 869.97
#2005-01-31| 876.19
#2005-02-01| 880.52
#2005-02-02| 889.74
#2005-02-03| 883.95
#2005-02-04| 888.86
#2005-02-07| 883.14
#2005-02-08| 881.81
#2005-02-09| 870.06
#2005-02-10| 884.89
#2005-02-11| 897.27
#2005-02-14| 898.00
#2005-02-15| 894.54
#2005-02-16| 914.97
#2005-02-17| 921.02
#2005-02-18| 928.69
#2005-02-21| .
#2005-02-22| 926.04
#2005-02-23| 935.25
#2005-02-24| 951.60
#2005-02-25| 964.71
#2005-02-28| 962.78
#2005-03-01| 948.38
#2005-03-02| 951.31
#2005-03-03| 949.55
#2005-03-04| 979.80
#2005-03-07| 969.20
#2005-03-08| 971.18
#2005-03-09| 961.97
#2005-03-10| 947.57
#2005-03-11| 964.22
#2005-03-14| 961.39
#2005-03-15| 965.14
#2005-03-16| 953.54
#2005-03-17| 965.75
#2005-03-18| 967.31
#2005-03-21| 959.25
#2005-03-22| 947.52
#2005-03-23| 925.54
#2005-03-24| 925.41
#2005-03-25| .
#2005-03-28| 912.61
#2005-03-29| 890.12
#2005-03-30| 904.63
#2005-03-31| 921.71
#2005-04-01| 925.07
#2005-04-04| 918.17
#2005-04-05| 917.73
#2005-04-06| 924.00
#2005-04-07| 934.06
#2005-04-08| 923.66
#2005-04-11| 918.80
#2005-04-12| 915.95
#2005-04-13| 887.67
#2005-04-14| 858.13
#2005-04-15| 839.86
#2005-04-18| 856.08
#2005-04-19| 871.82
#2005-04-20| 858.49
#2005-04-21| 866.42
#2005-04-22| 861.15
#2005-04-25| 867.30
#2005-04-26| 854.81
#2005-04-27| 841.17
#2005-04-28| 828.21
#2005-04-29| 849.13
#2005-05-02| 851.94
#2005-05-03| 855.32
#2005-05-04| 870.06
#2005-05-05| 866.56
#2005-05-06| 871.43
#2005-05-09| 874.26
#2005-05-10| 854.24
#2005-05-11| 852.23
#2005-05-12| 819.36
#2005-05-13| 795.92
#2005-05-16| 797.27
#2005-05-17| 813.05
#2005-05-18| 831.33
#2005-05-19| 828.31
#2005-05-20| 819.69
#2005-05-23| 829.14
#2005-05-24| 832.17
#2005-05-25| 824.74
#2005-05-26| 832.70
#2005-05-27| 843.60
#2005-05-30| .
#2005-05-31| 841.25
#2005-06-01| 858.53
#2005-06-02| 855.54
#2005-06-03| 859.26
#2005-06-06| 855.81
#2005-06-07| 850.36
#2005-06-08| 847.56
#2005-06-09| 842.69
#2005-06-10| 856.11
#2005-06-13| 867.35
#2005-06-14| 864.96
#2005-06-15| 879.48
#2005-06-16| 897.73
#2005-06-17| 902.83
#2005-06-20| 892.42
#2005-06-21| 884.48
#2005-06-22| 881.96
#2005-06-23| 867.47
#2005-06-24| 857.11
#2005-06-27| 852.58
#2005-06-28| 860.29
#2005-06-29| 865.69
#2005-06-30| 852.09
#2005-07-01| 854.42
#2005-07-04| .
#2005-07-05| 858.81
#2005-07-06| 862.66
#2005-07-07| 864.52
#2005-07-08| 875.68
#2005-07-11| 890.27
#2005-07-12| 889.55
#2005-07-13| 887.36
#2005-07-14| 876.73
#2005-07-15| 873.39
#2005-07-18| 875.64
#2005-07-19| 899.81
#2005-07-20| 912.97
#2005-07-21| 921.68
#2005-07-22| 930.71
#2005-07-25| 920.06
#2005-07-26| 916.94
#2005-07-27| 917.44
#2005-07-28| 926.34
#2005-07-29| 921.08
#2005-08-01| 926.04
#2005-08-02| 942.87
#2005-08-03| 950.07
#2005-08-04| 942.41
#2005-08-05| 930.72
#2005-08-08| 937.20
#2005-08-09| 941.08
#2005-08-10| 956.98
#2005-08-11| 975.17
#2005-08-12| 972.54
#2005-08-15| 965.82
#2005-08-16| 950.28
#2005-08-17| 935.41
#2005-08-18| 925.73
#2005-08-19| 930.82
#2005-08-22| 937.72
#2005-08-23| 924.11
#2005-08-24| 910.02
#2005-08-25| 918.97
#2005-08-26| 914.29
#2005-08-29| 926.39
#2005-08-30| 925.66
#2005-08-31| 941.25
#2005-09-01| 961.98
#2005-09-02| 956.65
#2005-09-05| .
#2005-09-06| 959.09
#2005-09-07| 957.97
#2005-09-08| 961.18
#2005-09-09| 983.02
#2005-09-12| 984.35
#2005-09-13| 971.50
#2005-09-14| 984.48
#2005-09-15| 987.31
#2005-09-16|1005.77
#2005-09-19|1006.54
#2005-09-20| 990.89
#2005-09-21|1000.64
#2005-09-22| 994.34
#2005-09-23| 990.33
#2005-09-26| 998.52
#2005-09-27| 989.48
#2005-09-28|1000.45
#2005-09-29|1012.49
#2005-09-30|1008.32
#2005-10-03|1005.56
#2005-10-04| 991.35
#2005-10-05| 956.70
#2005-10-06| 945.01
#2005-10-07| 964.80
#2005-10-10| 957.55
#2005-10-11| 964.17
#2005-10-12| 944.73
#2005-10-13| 928.44
#2005-10-14| 934.00
#2005-10-17| 955.73
#2005-10-18| 931.04
#2005-10-19| 935.19
#2005-10-20| 910.94
#2005-10-21| 930.23
#2005-10-24| 955.41
#2005-10-25| 959.61
#2005-10-26| 955.16
#2005-10-27| 939.32
#2005-10-28| 947.92
#2005-10-31| 945.42
#2005-11-01| 947.72
#2005-11-02| 967.91
#2005-11-03| 969.81
#2005-11-04| 964.46
#2005-11-07| 965.10
#2005-11-08| 960.87
#2005-11-09| 964.10
#2005-11-10| 957.26
#2005-11-11| 975.79
#2005-11-14| 966.35
#2005-11-15| 962.23
#2005-11-16| 983.88
#2005-11-17| 997.44
#2005-11-18| 992.49
#2005-11-21|1016.32
#2005-11-22|1020.00
#2005-11-23|1018.32
#2005-11-24| .
#2005-11-25|1030.81
#2005-11-28|1023.17
#2005-11-29|1036.90
#2005-11-30|1032.02
#2005-12-01|1060.52
#2005-12-02|1053.89
#2005-12-05|1060.26
#2005-12-06|1075.10
#2005-12-07|1079.18
#2005-12-08|1084.01
#2005-12-09|1073.35
#2005-12-12|1076.70
#2005-12-13|1084.65
#2005-12-14|1068.35
#2005-12-15|1070.97
#2005-12-16|1073.03
#2005-12-19|1070.03
#2005-12-20|1062.52
#2005-12-21|1082.65
#2005-12-22|1095.86
#2005-12-23|1097.61
#2005-12-26| .
#2005-12-27|1085.75
#2005-12-28|1107.09
#2005-12-29|1111.68
#2005-12-30|1100.17
#2006-01-02| .
#2006-01-03|1139.45
#2006-01-04|1164.13
#2006-01-05|1148.10
#2006-01-06|1164.87
#2006-01-09|1166.85
#2006-01-10|1161.66
#2006-01-11|1157.21
#2006-01-12|1152.62
#2006-01-13|1162.53
#2006-01-16| .
#2006-01-17|1167.58
#2006-01-18|1141.44
#2006-01-19|1166.96
#2006-01-20|1150.96
#2006-01-23|1167.90
#2006-01-24|1183.63
#2006-01-25|1192.28
#2006-01-26|1209.51
#2006-01-27|1235.71
#2006-01-30|1245.50
#2006-01-31|1259.22
#2006-02-01|1251.87
#2006-02-02|1232.00
#2006-02-03|1224.36
#2006-02-06|1258.76
#2006-02-07|1195.77
#2006-02-08|1187.45
#2006-02-09|1185.51
#2006-02-10|1163.90
#2006-02-13|1139.23
#2006-02-14|1166.90
#2006-02-15|1156.22
#2006-02-16|1172.63
#2006-02-17|1181.25
#2006-02-20| .
#2006-02-21|1197.69
#2006-02-22|1199.91
#2006-02-23|1184.86
#2006-02-24|1199.72
#2006-02-27|1172.76
#2006-02-28|1162.68
#2006-03-01|1179.85
#2006-03-02|1199.05
#2006-03-03|1202.78
#2006-03-06|1180.00
#2006-03-07|1151.81
#2006-03-08|1139.86
#2006-03-09|1132.33
#2006-03-10|1156.28
#2006-03-13|1159.21
#2006-03-14|1182.61
#2006-03-15|1198.75
#2006-03-16|1196.26
#2006-03-17|1200.62
#2006-03-20|1189.71
#2006-03-21|1168.44
#2006-03-22|1177.97
#2006-03-23|1194.11
#2006-03-24|1209.94
#2006-03-27|1225.70
#2006-03-28|1213.68
#2006-03-29|1237.89
#2006-03-30|1259.92
#2006-03-31|1246.01
#2006-04-03|1265.66
#2006-04-04|1273.31
#2006-04-05|1302.71
#2006-04-06|1320.90
#2006-04-07|1299.76
#2006-04-10|1304.99
#2006-04-11|1289.53
#2006-04-12|1299.08
#2006-04-13|1302.81
#2006-04-14| .
#2006-04-17|1337.60
#2006-04-18|1384.99
#2006-04-19|1412.83
#2006-04-20|1366.37
#2006-04-21|1395.86
#2006-04-24|1399.20
#2006-04-25|1393.63
#2006-04-26|1396.48
#2006-04-27|1346.38
#2006-04-28|1380.44
#2006-05-01|1409.44
#2006-05-02|1425.81
#2006-05-03|1416.29
#2006-05-04|1442.05
#2006-05-05|1461.56
#2006-05-08|1462.89
#2006-05-09|1495.23
#2006-05-10|1504.05
#2006-05-11|1480.63
#2006-05-12|1430.84
#2006-05-15|1368.50
#2006-05-16|1362.21
#2006-05-17|1313.34
#2006-05-18|1284.28
#2006-05-19|1278.09
#2006-05-22|1254.99
#2006-05-23|1272.27
#2006-05-24|1246.40
#2006-05-25|1302.08
#2006-05-26|1326.15
#2006-05-29| .
#2006-05-30|1293.98
#2006-05-31|1310.46
#2006-06-01|1322.76
#2006-06-02|1337.34
#2006-06-05|1283.63
#2006-06-06|1257.36
#2006-06-07|1216.93
#2006-06-08|1206.88
#2006-06-09|1199.75
#2006-06-12|1160.23
#2006-06-13|1122.56
#2006-06-14|1147.74
#2006-06-15|1209.80
#2006-06-16|1203.51
#2006-06-19|1161.48
#2006-06-20|1167.62
#2006-06-21|1207.99
#2006-06-22|1200.95
#2006-06-23|1219.33
#2006-06-26|1226.38
#2006-06-27|1206.26
#2006-06-28|1214.52
#2006-06-29|1279.25
#2006-06-30|1296.32
#2006-07-03|1314.66
#2006-07-04| .
#2006-07-05|1302.97
#2006-07-06|1314.25
#2006-07-07|1302.63
#2006-07-10|1300.65
#2006-07-11|1302.37
#2006-07-12|1293.98
#2006-07-13|1248.00
#2006-07-14|1257.30
#2006-07-17|1218.31
#2006-07-18|1218.85
#2006-07-19|1262.31
#2006-07-20|1205.28
#2006-07-21|1171.38
#2006-07-24|1189.58
#2006-07-25|1224.24
#2006-07-26|1226.94
#2006-07-27|1209.86
#2006-07-28|1237.54
#2006-07-31|1263.66
#2006-08-01|1261.05
#2006-08-02|1286.91
#2006-08-03|1277.90
#2006-08-04|1264.55
#2006-08-07|1273.58
#2006-08-08|1258.49
#2006-08-09|1263.87
#2006-08-10|1256.34
#2006-08-11|1238.60
#2006-08-14|1219.64
#2006-08-15|1240.98
#2006-08-16|1270.36
#2006-08-17|1252.06
#2006-08-18|1256.78
#2006-08-21|1281.39
#2006-08-22|1287.22
#2006-08-23|1278.36
#2006-08-24|1257.79
#2006-08-25|1266.56
#2006-08-28|1255.45
#2006-08-29|1253.64
#2006-08-30|1249.14
#2006-08-31|1256.82
#2006-09-01|1274.15
#2006-09-04| .
#2006-09-05|1300.91
#2006-09-06|1280.40
#2006-09-07|1257.96
#2006-09-08|1237.95
#2006-09-11|1166.26
#2006-09-12|1167.70
#2006-09-13|1190.67
#2006-09-14|1158.48
#2006-09-15|1159.23
#2006-09-18|1184.64
#2006-09-19|1156.50
#2006-09-20|1141.95
#2006-09-21|1146.46
#2006-09-22|1139.04
#2006-09-25|1129.70
#2006-09-26|1165.06
#2006-09-27|1180.24
#2006-09-28|1179.17
#2006-09-29|1174.42
#2006-10-02|1173.18
#2006-10-03|1121.09
#2006-10-04|1123.93
#2006-10-05|1163.29
#2006-10-06|1163.55
#2006-10-09|1172.14
#2006-10-10|1187.82
#2006-10-11|1174.40
#2006-10-12|1202.31
#2006-10-13|1227.80
#2006-10-16|1247.85
#2006-10-17|1240.97
#2006-10-18|1228.67
#2006-10-19|1254.58
#2006-10-20|1242.53
#2006-10-23|1244.50
#2006-10-24|1262.24
#2006-10-25|1279.01
#2006-10-26|1279.56
#2006-10-27|1279.84
#2006-10-30|1275.00
#2006-10-31|1286.06
#2006-11-01|1264.35
#2006-11-02|1268.61
#2006-11-03|1280.44
#2006-11-06|1288.18
#2006-11-07|1286.27
#2006-11-08|1279.20
#2006-11-09|1306.27
#2006-11-10|1276.75
#2006-11-13|1274.16
#2006-11-14|1262.09
#2006-11-15|1264.92
#2006-11-16|1236.92
#2006-11-17|1245.38
#2006-11-20|1272.42
#2006-11-21|1301.31
#2006-11-22|1316.77
#2006-11-23| .
#2006-11-24|1336.77
#2006-11-27|1325.39
#2006-11-28|1327.20
#2006-11-29|1355.51
#2006-11-30|1379.99
#2006-12-01|1373.89
#2006-12-04|1397.41
#2006-12-05|1398.90
#2006-12-06|1390.25
#2006-12-07|1398.84
#2006-12-08|1394.52
#2006-12-11|1391.34
#2006-12-12|1367.02
#2006-12-13|1374.89
#2006-12-14|1383.09
#2006-12-15|1373.44
#2006-12-18|1349.87
#2006-12-19|1365.03
#2006-12-20|1344.60
#2006-12-21|1315.92
#2006-12-22|1310.33
#2006-12-25| .
#2006-12-26|1314.27
#2006-12-27|1343.60
#2006-12-28|1345.06
#2006-12-29|1338.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1296.47
#2007-01-04|1275.15
#2007-01-05|1266.57
#2007-01-08|1275.86
#2007-01-09|1268.42
#2007-01-10|1280.92
#2007-01-11|1293.76
#2007-01-12|1314.35
#2007-01-15| .
#2007-01-16|1300.55
#2007-01-17|1301.54
#2007-01-18|1285.55
#2007-01-19|1315.01
#2007-01-22|1304.36
#2007-01-23|1341.95
#2007-01-24|1356.60
#2007-01-25|1354.34
#2007-01-26|1358.50
#2007-01-29|1347.38
#2007-01-30|1365.65
#2007-01-31|1381.41
#2007-02-01|1399.38
#2007-02-02|1384.89
#2007-02-05|1385.44
#2007-02-06|1395.64
#2007-02-07|1386.64
#2007-02-08|1396.52
#2007-02-09|1383.26
#2007-02-12|1380.42
#2007-02-13|1420.86
#2007-02-14|1427.34
#2007-02-15|1437.96
#2007-02-16|1436.82
#2007-02-19| .
#2007-02-20|1430.26
#2007-02-21|1461.60
#2007-02-22|1463.97
#2007-02-23|1465.16
#2007-02-26|1474.17
#2007-02-27|1394.80
#2007-02-28|1405.96
#2007-03-01|1389.91
#2007-03-02|1358.27
#2007-03-05|1328.33
#2007-03-06|1362.99
#2007-03-07|1362.92
#2007-03-08|1372.73
#2007-03-09|1374.80
#2007-03-12|1382.22
#2007-03-13|1340.28
#2007-03-14|1353.59
#2007-03-15|1374.41
#2007-03-16|1367.75
#2007-03-19|1389.30
#2007-03-20|1391.10
#2007-03-21|1417.66
#2007-03-22|1416.37
#2007-03-23|1426.20
#2007-03-26|1439.05
#2007-03-27|1425.42
#2007-03-28|1417.40
#2007-03-29|1422.96
#2007-03-30|1421.14
#2007-04-02|1434.29
#2007-04-03|1457.39
#2007-04-04|1476.78
#2007-04-05|1482.02
#2007-04-06| .
#2007-04-09|1495.83
#2007-04-10|1494.83
#2007-04-11|1482.37
#2007-04-12|1490.03
#2007-04-13|1512.87
#2007-04-16|1538.02
#2007-04-17|1526.82
#2007-04-18|1512.63
#2007-04-19|1491.84
#2007-04-20|1508.45
#2007-04-23|1513.44
#2007-04-24|1497.97
#2007-04-25|1520.22
#2007-04-26|1505.14
#2007-04-27|1508.86
#2007-04-30|1485.19
#2007-05-01|1473.98
#2007-05-02|1505.05
#2007-05-03|1525.79
#2007-05-04|1539.15
#2007-05-07|1563.92
#2007-05-08|1565.87
#2007-05-09|1582.34
#2007-05-10|1548.30
#2007-05-11|1571.59
#2007-05-14|1551.97
#2007-05-15|1558.10
#2007-05-16|1545.00
#2007-05-17|1541.33
#2007-05-18|1560.88
#2007-05-21|1566.14
#2007-05-22|1549.70
#2007-05-23|1563.54
#2007-05-24|1529.18
#2007-05-25|1558.05
#2007-05-28| .
#2007-05-29|1557.29
#2007-05-30|1578.62
#2007-05-31|1601.33
#2007-06-01|1625.38
#2007-06-04|1627.49
#2007-06-05|1618.16
#2007-06-06|1594.08
#2007-06-07|1551.23
#2007-06-08|1573.70
#2007-06-11|1564.45
#2007-06-12|1540.69
#2007-06-13|1570.56
#2007-06-14|1594.39
#2007-06-15|1617.84
#2007-06-18|1605.73
#2007-06-19|1613.73
#2007-06-20|1581.47
#2007-06-21|1596.76
#2007-06-22|1584.51
#2007-06-25|1553.82
#2007-06-26|1509.79
#2007-06-27|1527.77
#2007-06-28|1534.33
#2007-06-29|1551.03
#2007-07-02|1574.64
#2007-07-03|1580.07
#2007-07-04| .
#2007-07-05|1598.81
#2007-07-06|1632.24
#2007-07-09|1648.70
#2007-07-10|1630.35
#2007-07-11|1641.48
#2007-07-12|1693.77
#2007-07-13|1710.96
#2007-07-16|1682.41
#2007-07-17|1674.35
#2007-07-18|1702.84
#2007-07-19|1712.11
#2007-07-20|1696.55
#2007-07-23|1684.69
#2007-07-24|1637.38
#2007-07-25|1617.57
#2007-07-26|1545.29
#2007-07-27|1522.39
#2007-07-30|1557.52
#2007-07-31|1546.42
#2007-08-01|1521.12
#2007-08-02|1524.76
#2007-08-03|1484.23
#2007-08-06|1484.74
#2007-08-07|1493.33
#2007-08-08|1536.54
#2007-08-09|1480.65
#2007-08-10|1483.71
#2007-08-13|1484.51
#2007-08-14|1435.88
#2007-08-15|1374.59
#2007-08-16|1322.87
#2007-08-17|1367.46
#2007-08-20|1388.14
#2007-08-21|1405.42
#2007-08-22|1461.44
#2007-08-23|1452.39
#2007-08-24|1486.22
#2007-08-27|1470.84
#2007-08-28|1417.74
#2007-08-29|1459.44
#2007-08-30|1453.12
#2007-08-31|1489.45
#2007-09-03| .
#2007-09-04|1514.37
#2007-09-05|1500.81
#2007-09-06|1551.10
#2007-09-07|1525.88
#2007-09-10|1504.33
#2007-09-11|1539.03
#2007-09-12|1539.29
#2007-09-13|1567.89
#2007-09-14|1582.04
#2007-09-17|1575.13
#2007-09-18|1639.57
#2007-09-19|1655.02
#2007-09-20|1685.66
#2007-09-21|1692.44
#2007-09-24|1687.76
#2007-09-25|1674.52
#2007-09-26|1673.45
#2007-09-27|1700.44
#2007-09-28|1701.54
#2007-10-01|1733.75
#2007-10-02|1705.45
#2007-10-03|1679.83
#2007-10-04|1682.47
#2007-10-05|1726.82
#2007-10-08|1717.05
#2007-10-09|1759.61
#2007-10-10|1771.79
#2007-10-11|1764.60
#2007-10-12|1774.70
#2007-10-15|1777.16
#2007-10-16|1740.51
#2007-10-17|1734.72
#2007-10-18|1772.13
#2007-10-19|1733.58
#2007-10-22|1706.89
#2007-10-23|1751.64
#2007-10-24|1760.72
#2007-10-25|1780.80
#2007-10-26|1834.04
#2007-10-29|1870.83
#2007-10-30|1813.68
#2007-10-31|1860.62
#2007-11-01|1782.55
#2007-11-02|1818.29
#2007-11-05|1799.01
#2007-11-06|1852.64
#2007-11-07|1801.78
#2007-11-08|1801.46
#2007-11-09|1768.44
#2007-11-12|1646.08
#2007-11-13|1684.67
#2007-11-14|1713.12
#2007-11-15|1642.52
#2007-11-16|1654.04
#2007-11-19|1582.16
#2007-11-20|1628.89
#2007-11-21|1598.91
#2007-11-22| .
#2007-11-23|1645.12
#2007-11-26|1606.83
#2007-11-27|1605.54
#2007-11-28|1664.91
#2007-11-29|1674.65
#2007-11-30|1674.77
#2007-12-03|1659.27
#2007-12-04|1643.69
#2007-12-05|1659.87
#2007-12-06|1702.47
#2007-12-07|1725.29
#2007-12-10|1744.22
#2007-12-11|1673.34
#2007-12-12|1710.35
#2007-12-13|1672.94
#2007-12-14|1646.00
#2007-12-17|1584.30
#2007-12-18|1599.52
#2007-12-19|1607.93
#2007-12-20|1626.09
#2007-12-21|1687.79
#2007-12-24|1700.74
#2007-12-25| .
#2007-12-26|1719.84
#2007-12-27|1706.33
#2007-12-28|1739.11
#2007-12-31|1719.75
#2008-01-01| .
#2008-01-02|1750.32
#2008-01-03|1771.52
#2008-01-04|1713.35
#2008-01-07|1671.06
#2008-01-08|1680.11
#2008-01-09|1677.88
#2008-01-10|1702.53
#2008-01-11|1696.29
#2008-01-14|1742.69
#2008-01-15|1680.37
#2008-01-16|1612.99
#2008-01-17|1545.95
#2008-01-18|1559.30
#2008-01-21| .
#2008-01-22|1574.32
#2008-01-23|1546.69
#2008-01-24|1631.68
#2008-01-25|1655.33
#2008-01-28|1687.10
#2008-01-29|1687.96
#2008-01-30|1695.09
#2008-01-31|1685.95
#2008-02-01|1717.49
#2008-02-04|1693.17
#2008-02-05|1624.74
#2008-02-06|1621.02
#2008-02-07|1636.38
#2008-02-08|1688.80
#2008-02-11|1715.43
#2008-02-12|1677.25
#2008-02-13|1718.01
#2008-02-14|1704.47
#2008-02-15|1701.78
#2008-02-18| .
#2008-02-19|1765.39
#2008-02-20|1789.32
#2008-02-21|1778.60
#2008-02-22|1783.87
#2008-02-25|1827.17
#2008-02-26|1844.56
#2008-02-27|1868.11
#2008-02-28|1908.00
#2008-02-29|1830.83
#2008-03-03|1862.84
#2008-03-04|1818.10
#2008-03-05|1877.03
#2008-03-06|1859.26
#2008-03-07|1804.88
#2008-03-10|1724.89
#2008-03-11|1817.52
#2008-03-12|1819.27
#2008-03-13|1879.62
#2008-03-14|1867.86
#2008-03-17|1802.88
#2008-03-18|1804.54
#2008-03-19|1672.89
#2008-03-20|1634.29
#2008-03-21| .
#2008-03-24|1655.01
#2008-03-25|1717.37
#2008-03-26|1748.70
#2008-03-27|1727.77
#2008-03-28|1720.48
#2008-03-31|1699.96
#2008-04-01|1694.05
#2008-04-02|1740.03
#2008-04-03|1769.41
#2008-04-04|1819.75
#2008-04-07|1814.51
#2008-04-08|1820.83
#2008-04-09|1817.49
#2008-04-10|1831.16
#2008-04-11|1786.76
#2008-04-14|1782.85
#2008-04-15|1809.26
#2008-04-16|1902.17
#2008-04-17|1879.65
#2008-04-18|1871.49
#2008-04-21|1875.47
#2008-04-22|1857.22
#2008-04-23|1812.99
#2008-04-24|1761.80
#2008-04-25|1806.14
#2008-04-28|1787.13
#2008-04-29|1722.19
#2008-04-30|1753.91
#2008-05-01|1721.17
#2008-05-02|1760.91
#2008-05-05|1818.12
#2008-05-06|1851.72
#2008-05-07|1835.56
#2008-05-08|1900.59
#2008-05-09|1869.48
#2008-05-12|1879.39
#2008-05-13|1902.97
#2008-05-14|1874.57
#2008-05-15|1938.59
#2008-05-16|1990.78
#2008-05-19|1993.26
#2008-05-20|2016.74
#2008-05-21|1970.75
#2008-05-22|1952.07
#2008-05-23|1928.77
#2008-05-26| .
#2008-05-27|1898.08
#2008-05-28|1949.45
#2008-05-29|1894.57
#2008-05-30|1927.32
#2008-06-02|1940.68
#2008-06-03|1917.55
#2008-06-04|1876.78
#2008-06-05|1941.41
#2008-06-06|1945.12
#2008-06-09|1971.48
#2008-06-10|1905.51
#2008-06-11|1893.21
#2008-06-12|1853.30
#2008-06-13|1902.51
#2008-06-16|1923.12
#2008-06-17|1926.42
#2008-06-18|1950.36
#2008-06-19|1943.88
#2008-06-20|1913.45
#2008-06-23|1955.66
#2008-06-24|1934.29
#2008-06-25|1930.66
#2008-06-26|1944.08
#2008-06-27|1988.80
#2008-06-30|2011.65
#2008-07-01|1982.91
#2008-07-02|1845.87
#2008-07-03|1840.76
#2008-07-04| .
#2008-07-07|1831.38
#2008-07-08|1792.52
#2008-07-09|1801.81
#2008-07-10|1856.08
#2008-07-11|1898.40
#2008-07-14|1927.44
#2008-07-15|1871.45
#2008-07-16|1841.94
#2008-07-17|1771.64
#2008-07-18|1762.10
#2008-07-21|1819.14
#2008-07-22|1761.09
#2008-07-23|1688.14
#2008-07-24|1647.46
#2008-07-25|1679.97
#2008-07-28|1689.44
#2008-07-29|1701.14
#2008-07-30|1761.36
#2008-07-31|1713.22
#2008-08-01|1657.42
#2008-08-04|1589.97
#2008-08-05|1531.54
#2008-08-06|1573.82
#2008-08-07|1553.47
#2008-08-08|1506.13
#2008-08-11|1450.27
#2008-08-12|1464.41
#2008-08-13|1540.36
#2008-08-14|1508.55
#2008-08-15|1466.04
#2008-08-18|1473.07
#2008-08-19|1500.27
#2008-08-20|1546.32
#2008-08-21|1607.76
#2008-08-22|1570.74
#2008-08-25|1533.41
#2008-08-26|1544.04
#2008-08-27|1578.99
#2008-08-28|1588.21
#2008-08-29|1571.71
#2008-09-01| .
#2008-09-02|1460.98
#2008-09-03|1422.87
#2008-09-04|1361.49
#2008-09-05|1370.80
#2008-09-08|1312.72
#2008-09-09|1198.06
#2008-09-10|1256.65
#2008-09-11|1257.63
#2008-09-12|1353.83
#2008-09-15|1243.45
#2008-09-16|1266.96
#2008-09-17|1266.58
#2008-09-18|1270.09
#2008-09-19|1396.78
#2008-09-22|1417.44
#2008-09-23|1367.98
#2008-09-24|1359.43
#2008-09-25|1334.40
#2008-09-26|1288.91
#2008-09-29|1176.59
#2008-09-30|1197.44
#2008-10-01|1167.30
#2008-10-02|1002.46
#2008-10-03|1014.08
#2008-10-06| 952.97
#2008-10-07| 905.36
#2008-10-08| 982.53
#2008-10-09| 907.92
#2008-10-10| 808.27
#2008-10-13| 902.03
#2008-10-14| 894.28
#2008-10-15| 769.97
#2008-10-16| 756.38
#2008-10-17| 761.85
#2008-10-20| 852.37
#2008-10-21| 785.31
#2008-10-22| 667.60
#2008-10-23| 638.75
#2008-10-24| 648.73
#2008-10-27| 578.36
#2008-10-28| 654.91
#2008-10-29| 719.54
#2008-10-30| 756.94
#2008-10-31| 737.92
#2008-11-03| 736.42
#2008-11-04| 818.44
#2008-11-05| 779.52
#2008-11-06| 701.03
#2008-11-07| 725.74
#2008-11-10| 750.20
#2008-11-11| 699.52
#2008-11-12| 622.22
#2008-11-13| 706.95
#2008-11-14| 660.33
#2008-11-17| 627.83
#2008-11-18| 617.03
#2008-11-19| 571.24
#2008-11-20| 526.73
#2008-11-21| 636.05
#2008-11-24| 693.47
#2008-11-25| 701.24
#2008-11-26| 755.24
#2008-11-27| .
#2008-11-28| 770.45
#2008-12-01| 659.70
#2008-12-02| 698.32
#2008-12-03| 665.51
#2008-12-04| 639.38
#2008-12-05| 632.88
#2008-12-08| 715.97
#2008-12-09| 721.22
#2008-12-10| 797.43
#2008-12-11| 783.37
#2008-12-12| 800.26
#2008-12-15| 814.83
#2008-12-16| 866.77
#2008-12-17| 894.79
#2008-12-18| 819.21
#2008-12-19| 822.71
#2008-12-22| 782.62
#2008-12-23| 804.04
#2008-12-24| 797.89
#2008-12-25| .
#2008-12-26| 812.01
#2008-12-29| 857.89
#2008-12-30| 860.40
#2008-12-31| 873.06
#2009-01-01| .
#2009-01-02| 909.79
#2009-01-05| 897.90
#2009-01-06| 923.80
#2009-01-07| 849.60
#2009-01-08| 886.68
#2009-01-09| 862.19
#2009-01-12| 803.91
#2009-01-13| 816.95
#2009-01-14| 767.91
#2009-01-15| 792.15
#2009-01-16| 819.93
#2009-01-19| .
#2009-01-20| 801.68
#2009-01-21| 823.33
#2009-01-22| 804.89
#2009-01-23| 854.36
#2009-01-26| 850.31
#2009-01-27| 852.52
#2009-01-28| 864.08
#2009-01-29| 868.62
#2009-01-30| 834.53
#2009-02-02| 816.25
#2009-02-03| 824.75
#2009-02-04| 851.40
#2009-02-05| 878.60
#2009-02-06| 899.34
#2009-02-09| 890.97
#2009-02-10| 864.12
#2009-02-11| 883.99
#2009-02-12| 897.44
#2009-02-13| 888.16
#2009-02-16| .
#2009-02-17| 858.09
#2009-02-18| 857.44
#2009-02-19| 832.07
#2009-02-20| 843.17
#2009-02-23| 803.93
#2009-02-24| 784.27
#2009-02-25| 772.33
#2009-02-26| 786.87
#2009-02-27| 775.35
#2009-03-02| 703.09
#2009-03-03| 724.48
#2009-03-04| 743.40
#2009-03-05| 753.88
#2009-03-06| 749.66
#2009-03-09| 729.55
#2009-03-10| 732.60
#2009-03-11| 759.03
#2009-03-12| 772.12
#2009-03-13| 785.13
#2009-03-16| 783.41
#2009-03-17| 769.70
#2009-03-18| 820.01
#2009-03-19| 883.16
#2009-03-20| 870.83
#2009-03-23| 900.54
#2009-03-24| 896.92
#2009-03-25| 907.98
#2009-03-26| 925.19
#2009-03-27| 897.86
#2009-03-30| 866.67
#2009-03-31| 871.65
#2009-04-01| 904.64
#2009-04-02| 898.65
#2009-04-03| 876.25
#2009-04-06| 848.36
#2009-04-07| 835.41
#2009-04-08| 840.55
#2009-04-09| 860.32
#2009-04-10| .
#2009-04-13| 877.54
#2009-04-14| 871.36
#2009-04-15| 876.00
#2009-04-16| 849.71
#2009-04-17| 835.44
#2009-04-20| 824.14
#2009-04-21| 827.45
#2009-04-22| 835.94
#2009-04-23| 848.24
#2009-04-24| 891.98
#2009-04-27| 869.37
#2009-04-28| 842.64
#2009-04-29| 871.14
#2009-04-30| 876.14
#2009-05-01| 895.18
#2009-05-04| 962.01
#2009-05-05| 960.17
#2009-05-06| 993.56
#2009-05-07| 977.06
#2009-05-08|1007.80
#2009-05-11| 989.36
#2009-05-12|1007.49
#2009-05-13| 959.24
#2009-05-14| 962.38
#2009-05-15| 952.90
#2009-05-18| 977.56
#2009-05-19|1005.56
#2009-05-20|1044.11
#2009-05-21|1028.42
#2009-05-22|1044.95
#2009-05-25| .
#2009-05-26|1054.36
#2009-05-27|1046.05
#2009-05-28|1082.16
#2009-05-29|1110.47
#2009-06-01|1132.63
#2009-06-02|1147.92
#2009-06-03|1086.56
#2009-06-04|1122.87
#2009-06-05|1103.78
#2009-06-08|1092.59
#2009-06-09|1108.41
#2009-06-10|1109.49
#2009-06-11|1127.38
#2009-06-12|1090.91
#2009-06-15|1041.83
#2009-06-16|1037.31
#2009-06-17|1012.72
#2009-06-18|1014.82
#2009-06-19|1035.27
#2009-06-22| 950.49
#2009-06-23| 986.53
#2009-06-24|1012.22
#2009-06-25|1045.40
#2009-06-26|1042.26
#2009-06-29|1037.80
#2009-06-30|1016.97
#2009-07-01|1024.97
#2009-07-02|1011.34
#2009-07-03| .
#2009-07-06| 968.92
#2009-07-07| 965.59
#2009-07-08| 939.91
#2009-07-09| 951.98
#2009-07-10| 947.20
#2009-07-13| 966.18
#2009-07-14| 985.04
#2009-07-15|1031.76
#2009-07-16|1055.19
#2009-07-17|1069.25
#2009-07-20|1106.35
#2009-07-21|1099.64
#2009-07-22|1089.25
#2009-07-23|1109.85
#2009-07-24|1119.86
#2009-07-27|1120.62
#2009-07-28|1087.54
#2009-07-29|1054.59
#2009-07-30|1090.22
#2009-07-31|1121.40
#2009-08-03|1159.87
#2009-08-04|1174.52
#2009-08-05|1177.41
#2009-08-06|1164.60
#2009-08-07|1157.91
#2009-08-10|1137.69
#2009-08-11|1117.44
#2009-08-12|1128.76
#2009-08-13|1174.17
#2009-08-14|1148.28
#2009-08-17|1084.27
#2009-08-18|1106.90
#2009-08-19|1111.96
#2009-08-20|1121.57
#2009-08-21|1156.09
#2009-08-24|1151.30
#2009-08-25|1149.59
#2009-08-26|1128.06
#2009-08-27|1135.09
#2009-08-28|1163.65
#2009-08-31|1124.44
#2009-09-01|1108.60
#2009-09-02|1156.66
#2009-09-03|1201.35
#2009-09-04|1214.21
#2009-09-07| .
#2009-09-08|1236.81
#2009-09-09|1214.29
#2009-09-10|1246.39
#2009-09-11|1261.14
#2009-09-14|1255.25
#2009-09-15|1288.77
#2009-09-16|1315.99
#2009-09-17|1301.07
#2009-09-18|1269.61
#2009-09-21|1260.13
#2009-09-22|1300.85
#2009-09-23|1268.25
#2009-09-24|1228.10
#2009-09-25|1210.10
#2009-09-28|1222.04
#2009-09-29|1239.22
#2009-09-30|1245.83
#2009-10-01|1195.73
#2009-10-02|1184.33
#2009-10-05|1220.57
#2009-10-06|1277.39
#2009-10-07|1293.61
#2009-10-08|1321.40
#2009-10-09|1322.34
#2009-10-12|1329.12
#2009-10-13|1340.60
#2009-10-14|1351.86
#2009-10-15|1343.82
#2009-10-16|1333.16
#2009-10-19|1346.85
#2009-10-20|1332.60
#2009-10-21|1335.94
#2009-10-22|1333.85
#2009-10-23|1314.22
#2009-10-26|1272.90
#2009-10-27|1241.98
#2009-10-28|1176.04
#2009-10-29|1239.17
#2009-10-30|1197.69
#2009-11-02|1203.77
#2009-11-03|1254.25
#2009-11-04|1270.57
#2009-11-05|1293.85
#2009-11-06|1303.83
#2009-11-09|1356.24
#2009-11-10|1353.59
#2009-11-11|1365.99
#2009-11-12|1333.03
#2009-11-13|1353.76
#2009-11-16|1397.04
#2009-11-17|1403.99
#2009-11-18|1403.84
#2009-11-19|1390.87
#2009-11-20|1380.68
#2009-11-23|1398.27
#2009-11-24|1386.04
#2009-11-25|1421.52
#2009-11-26| .
#2009-11-27|1372.31
#2009-11-30|1374.48
#2009-12-01|1432.84
#2009-12-02|1462.24
#2009-12-03|1427.98
#2009-12-04|1374.87
#2009-12-07|1358.20
#2009-12-08|1316.25
#2009-12-09|1349.43
#2009-12-10|1353.04
#2009-12-11|1345.86
#2009-12-14|1366.12
#2009-12-15|1355.31
#2009-12-16|1372.39
#2009-12-17|1321.05
#2009-12-18|1330.46
#2009-12-21|1349.14
#2009-12-22|1359.89
#2009-12-23|1399.25
#2009-12-24|1410.64
#2009-12-25| .
#2009-12-28|1409.48
#2009-12-29|1387.05
#2009-12-30|1381.36
#2009-12-31|1374.10
#2010-01-01| .
#2010-01-04|1428.64
#2010-01-05|1440.82
#2010-01-06|1478.13
#2010-01-07|1465.76
#2010-01-08|1495.64
#2010-01-11|1499.90
#2010-01-12|1453.32
#2010-01-13|1464.28
#2010-01-14|1455.85
#2010-01-15|1427.17
#2010-01-18| .
#2010-01-19|1448.09
#2010-01-20|1400.88
#2010-01-21|1326.83
#2010-01-22|1307.59
#2010-01-25|1299.73
#2010-01-26|1288.44
#2010-01-27|1266.67
#2010-01-28|1255.41
#2010-01-29|1209.18
#2010-02-01|1271.96
#2010-02-02|1285.27
#2010-02-03|1265.36
#2010-02-04|1191.44
#2010-02-05|1239.64
#2010-02-08|1208.83
#2010-02-09|1253.73
#2010-02-10|1245.59
#2010-02-11|1297.26
#2010-02-12|1297.22
#2010-02-15| .
#2010-02-16|1339.61
#2010-02-17|1334.22
#2010-02-18|1358.99
#2010-02-19|1357.76
#2010-02-22|1349.37
#2010-02-23|1305.38
#2010-02-24|1299.35
#2010-02-25|1320.19
#2010-02-26|1329.96
#2010-03-01|1357.49
#2010-03-02|1388.36
#2010-03-03|1405.36
#2010-03-04|1389.16
#2010-03-05|1424.65
#2010-03-08|1413.36
#2010-03-09|1404.05
#2010-03-10|1403.42
#2010-03-11|1404.64
#2010-03-12|1416.26
#2010-03-15|1397.17
#2010-03-16|1430.41
#2010-03-17|1436.27
#2010-03-18|1415.12
#2010-03-19|1391.49
#2010-03-22|1395.05
#2010-03-23|1414.83
#2010-03-24|1384.77
#2010-03-25|1359.36
#2010-03-26|1371.29
#2010-03-29|1405.10
#2010-03-30|1395.74
#2010-03-31|1401.77
#2010-04-01|1439.16
#2010-04-02| .
#2010-04-05|1463.34
#2010-04-06|1464.38
#2010-04-07|1472.00
#2010-04-08|1468.97
#2010-04-09|1479.01
#2010-04-12|1471.23
#2010-04-13|1457.70
#2010-04-14|1475.40
#2010-04-15|1460.56
#2010-04-16|1415.89
#2010-04-19|1407.95
#2010-04-20|1411.79
#2010-04-21|1417.98
#2010-04-22|1432.65
#2010-04-23|1447.87
#2010-04-26|1452.63
#2010-04-27|1422.42
#2010-04-28|1438.83
#2010-04-29|1446.86
#2010-04-30|1434.80
#2010-05-03|1412.09
#2010-05-04|1376.50
#2010-05-05|1371.77
#2010-05-06|1366.63
#2010-05-07|1334.13
#2010-05-10|1401.31
#2010-05-11|1411.06
#2010-05-12|1439.78
#2010-05-13|1422.52
#2010-05-14|1402.30
#2010-05-17|1362.64
#2010-05-18|1350.02
#2010-05-19|1304.73
#2010-05-20|1243.75
#2010-05-21|1271.04
#2010-05-24|1261.99
#2010-05-25|1285.72
#2010-05-26|1292.80
#2010-05-27|1344.96
#2010-05-28|1328.80
#2010-05-31| .
#2010-06-01|1298.48
#2010-06-02|1333.79
#2010-06-03|1314.64
#2010-06-04|1268.17
#2010-06-07|1260.20
#2010-06-08|1280.56
#2010-06-09|1278.05
#2010-06-10|1312.88
#2010-06-11|1325.17
#2010-06-14|1320.83
#2010-06-15|1351.63
#2010-06-16|1358.28
#2010-06-17|1362.15
#2010-06-18|1377.16
#2010-06-21|1379.31
#2010-06-22|1351.80
#2010-06-23|1350.96
#2010-06-24|1327.21
#2010-06-25|1365.82
#2010-06-28|1347.84
#2010-06-29|1286.07
#2010-06-30|1276.53
#2010-07-01|1268.34
#2010-07-02|1237.27
#2010-07-05| .
#2010-07-06|1238.28
#2010-07-07|1281.55
#2010-07-08|1283.30
#2010-07-09|1320.15
#2010-07-12|1299.19
#2010-07-13|1313.58
#2010-07-14|1308.48
#2010-07-15|1301.88
#2010-07-16|1258.88
#2010-07-19|1249.51
#2010-07-20|1283.42
#2010-07-21|1291.70
#2010-07-22|1328.39
#2010-07-23|1340.89
#2010-07-26|1341.14
#2010-07-27|1306.68
#2010-07-28|1300.76
#2010-07-29|1305.28
#2010-07-30|1316.04
#2010-08-02|1345.50
#2010-08-03|1341.70
#2010-08-04|1366.60
#2010-08-05|1364.65
#2010-08-06|1371.90
#2010-08-09|1374.53
#2010-08-10|1358.19
#2010-08-11|1311.53
#2010-08-12|1326.17
#2010-08-13|1321.43
#2010-08-16|1331.37
#2010-08-17|1364.97
#2010-08-18|1382.19
#2010-08-19|1364.21
#2010-08-20|1347.95
#2010-08-23|1332.10
#2010-08-24|1300.86
#2010-08-25|1316.55
#2010-08-26|1329.38
#2010-08-27|1356.99
#2010-08-30|1352.51
#2010-08-31|1366.22
#2010-09-01|1390.35
#2010-09-02|1407.82
#2010-09-03|1414.04
#2010-09-06| .
#2010-09-07|1415.68
#2010-09-08|1417.93
#2010-09-09|1398.22
#2010-09-10|1409.73
#2010-09-13|1425.75
#2010-09-14|1442.73
#2010-09-15|1433.40
#2010-09-16|1448.90
#2010-09-17|1440.16
#2010-09-20|1453.93
#2010-09-21|1450.85
#2010-09-22|1466.94
#2010-09-23|1450.72
#2010-09-24|1474.02
#2010-09-27|1468.55
#2010-09-28|1487.45
#2010-09-29|1493.77
#2010-09-30|1484.08
#2010-10-01|1504.30
#2010-10-04|1479.41
#2010-10-05|1525.14
#2010-10-06|1549.63
#2010-10-07|1517.17
#2010-10-08|1546.21
#2010-10-11|1548.72
#2010-10-12|1547.66
#2010-10-13|1587.41
#2010-10-14|1579.04
#2010-10-15|1562.71
#2010-10-18|1555.36
#2010-10-19|1487.61
#2010-10-20|1519.49
#2010-10-21|1506.85
#2010-10-22|1506.78
#2010-10-25|1533.72
#2010-10-26|1535.84
#2010-10-27|1507.76
#2010-10-28|1536.85
#2010-10-29|1558.48
#2010-11-01|1565.67
#2010-11-02|1576.37
#2010-11-03|1570.72
#2010-11-04|1639.10
#2010-11-05|1656.89
#2010-11-08|1691.76
#2010-11-09|1656.45
#2010-11-10|1669.95
#2010-11-11|1695.76
#2010-11-12|1652.30
#2010-11-15|1634.71
#2010-11-16|1580.96
#2010-11-17|1589.59
#2010-11-18|1621.68
#2010-11-19|1637.90
#2010-11-22|1650.61
#2010-11-23|1626.73
#2010-11-24|1648.48
#2010-11-25| .
#2010-11-26|1625.60
#2010-11-29|1625.20
#2010-11-30|1645.47
#2010-12-01|1691.17
#2010-12-02|1727.51
#2010-12-03|1756.13
#2010-12-06|1783.54
#2010-12-07|1766.16
#2010-12-08|1727.10
#2010-12-09|1742.08
#2010-12-10|1760.76
#2010-12-13|1777.39
#2010-12-14|1770.31
#2010-12-15|1743.98
#2010-12-16|1733.36
#2010-12-17|1748.74
#2010-12-20|1751.39
#2010-12-21|1771.60
#2010-12-22|1762.44
#2010-12-23|1770.90
#2010-12-24| .
#2010-12-27|1772.56
#2010-12-28|1784.59
#2010-12-29|1803.84
#2010-12-30|1802.55
#2010-12-31|1817.25
#2011-01-03|1831.14
#2011-01-04|1796.94
#2011-01-05|1790.73
#2011-01-06|1757.06
#2011-01-07|1758.31
#2011-01-10|1757.26
#2011-01-11|1800.12
#2011-01-12|1811.81
#2011-01-13|1772.06
#2011-01-14|1740.91
#2011-01-17| .
#2011-01-18|1763.35
#2011-01-19|1730.80
#2011-01-20|1696.91
#2011-01-21|1678.31
#2011-01-24|1689.13
#2011-01-25|1679.44
#2011-01-26|1742.87
#2011-01-27|1704.27
#2011-01-28|1703.81
#2011-01-31|1720.03
#2011-02-01|1775.76
#2011-02-02|1768.95
#2011-02-03|1792.52
#2011-02-04|1778.05
#2011-02-07|1778.88
#2011-02-08|1802.63
#2011-02-09|1758.25
#2011-02-10|1757.99
#2011-02-11|1753.74
#2011-02-14|1795.56
#2011-02-15|1798.43
#2011-02-16|1809.58
#2011-02-17|1817.95
#2011-02-18|1798.73
#2011-02-21| .
#2011-02-22|1745.12
#2011-02-23|1754.73
#2011-02-24|1736.68
#2011-02-25|1772.90
#2011-02-28|1795.17
#2011-03-01|1793.97
#2011-03-02|1797.87
#2011-03-03|1808.99
#2011-03-04|1814.11
#2011-03-07|1783.70
#2011-03-08|1774.82
#2011-03-09|1738.24
#2011-03-10|1683.40
#2011-03-11|1711.75
#2011-03-14|1704.80
#2011-03-15|1695.98
#2011-03-16|1665.86
#2011-03-17|1702.26
#2011-03-18|1720.34
#2011-03-21|1755.72
#2011-03-22|1757.55
#2011-03-23|1802.76
#2011-03-24|1802.47
#2011-03-25|1799.86
#2011-03-28|1774.21
#2011-03-29|1781.28
#2011-03-30|1812.56
#2011-03-31|1811.26
#2011-04-01|1808.53
#2011-04-04|1827.20
#2011-04-05|1877.77
#2011-04-06|1871.75
#2011-04-07|1864.46
#2011-04-08|1877.87
#2011-04-11|1832.01
#2011-04-12|1784.00
#2011-04-13|1779.51
#2011-04-14|1789.19
#2011-04-15|1788.02
#2011-04-18|1755.34
#2011-04-19|1794.28
#2011-04-20|1822.99
#2011-04-21|1848.06
#2011-04-22| .
#2011-04-25|1815.93
#2011-04-26|1810.43
#2011-04-27|1819.00
#2011-04-28|1819.40
#2011-04-29|1832.98
#2011-05-02|1806.26
#2011-05-03|1763.57
#2011-05-04|1739.68
#2011-05-05|1686.23
#2011-05-06|1701.00
#2011-05-09|1728.26
#2011-05-10|1723.29
#2011-05-11|1666.40
#2011-05-12|1652.32
#2011-05-13|1636.24
#2011-05-16|1637.61
#2011-05-17|1639.94
#2011-05-18|1669.24
#2011-05-19|1667.32
#2011-05-20|1663.50
#2011-05-23|1645.53
#2011-05-24|1666.80
#2011-05-25|1691.10
#2011-05-26|1694.50
#2011-05-27|1720.66
#2011-05-30| .
#2011-05-31|1728.31
#2011-06-01|1686.45
#2011-06-02|1672.55
#2011-06-03|1657.96
#2011-06-06|1625.54
#2011-06-07|1624.06
#2011-06-08|1589.39
#2011-06-09|1609.74
#2011-06-10|1582.03
#2011-06-13|1554.59
#2011-06-14|1591.10
#2011-06-15|1572.28
#2011-06-16|1527.69
#2011-06-17|1532.06
#2011-06-20|1537.61
#2011-06-21|1595.96
#2011-06-22|1601.19
#2011-06-23|1594.62
#2011-06-24|1573.20
#2011-06-27|1573.31
#2011-06-28|1604.49
#2011-06-29|1638.62
#2011-06-30|1659.86
#2011-07-01|1669.78
#2011-07-04| .
#2011-07-05|1694.52
#2011-07-06|1694.79
#2011-07-07|1718.74
#2011-07-08|1704.94
#2011-07-11|1669.49
#2011-07-12|1691.84
#2011-07-13|1739.38
#2011-07-14|1718.75
#2011-07-15|1740.54
#2011-07-18|1747.80
#2011-07-19|1761.36
#2011-07-20|1769.01
#2011-07-21|1771.59
#2011-07-22|1783.70
#2011-07-25|1773.75
#2011-07-26|1765.48
#2011-07-27|1711.76
#2011-07-28|1704.24
#2011-07-29|1675.51
#2011-08-01|1666.34
#2011-08-02|1651.16
#2011-08-03|1656.20
#2011-08-04|1537.58
#2011-08-05|1506.85
#2011-08-08|1436.29
#2011-08-09|1504.02
#2011-08-10|1528.20
#2011-08-11|1563.44
#2011-08-12|1558.22
#2011-08-15|1599.89
#2011-08-16|1572.46
#2011-08-17|1584.24
#2011-08-18|1516.53
#2011-08-19|1524.07
#2011-08-22|1549.93
#2011-08-23|1548.88
#2011-08-24|1537.77
#2011-08-25|1551.56
#2011-08-26|1583.45
#2011-08-29|1612.34
#2011-08-30|1635.86
#2011-08-31|1644.95
#2011-09-01|1639.39
#2011-09-02|1636.75
#2011-09-05| .
#2011-09-06|1627.93
#2011-09-07|1664.04
#2011-09-08|1671.98
#2011-09-09|1624.77
#2011-09-12|1580.15
#2011-09-13|1590.31
#2011-09-14|1582.22
#2011-09-15|1594.00
#2011-09-16|1598.79
#2011-09-19|1569.77
#2011-09-20|1573.71
#2011-09-21|1512.80
#2011-09-22|1388.43
#2011-09-23|1347.81
#2011-09-26|1372.74
#2011-09-27|1397.31
#2011-09-28|1329.30
#2011-09-29|1323.41
#2011-09-30|1310.97
#2011-10-03|1267.31
#2011-10-04|1262.62
#2011-10-05|1325.88
#2011-10-06|1371.97
#2011-10-07|1343.39
#2011-10-10|1375.58
#2011-10-11|1394.45
#2011-10-12|1416.94
#2011-10-13|1393.08
#2011-10-14|1442.26
#2011-10-17|1396.18
#2011-10-18|1410.27
#2011-10-19|1348.39
#2011-10-20|1339.66
#2011-10-21|1370.96
#2011-10-24|1434.12
#2011-10-25|1427.59
#2011-10-26|1449.04
#2011-10-27|1528.02
#2011-10-28|1567.78
#2011-10-31|1502.31
#2011-11-01|1470.23
#2011-11-02|1509.91
#2011-11-03|1545.74
#2011-11-04|1548.86
#2011-11-07|1568.40
#2011-11-08|1570.83
#2011-11-09|1502.93
#2011-11-10|1491.74
#2011-11-11|1538.86
#2011-11-14|1520.48
#2011-11-15|1525.20
#2011-11-16|1493.81
#2011-11-17|1436.56
#2011-11-18|1423.21
#2011-11-21|1388.01
#2011-11-22|1398.09
#2011-11-23|1347.41
#2011-11-24| .
#2011-11-25|1337.00
#2011-11-28|1394.12
#2011-11-29|1402.92
#2011-11-30|1518.61
#2011-12-01|1505.44
#2011-12-02|1486.44
#2011-12-05|1491.78
#2011-12-06|1500.48
#2011-12-07|1500.25
#2011-12-08|1450.85
#2011-12-09|1467.58
#2011-12-12|1422.23
#2011-12-13|1374.00
#2011-12-14|1332.47
#2011-12-15|1323.00
#2011-12-16|1342.56
#2011-12-19|1304.22
#2011-12-20|1358.24
#2011-12-21|1358.72
#2011-12-22|1367.77
#2011-12-23|1372.34
#2011-12-26| .
#2011-12-27|1365.69
#2011-12-28|1313.54
#2011-12-29|1331.66
#2011-12-30|1345.18
#2012-01-02| .
#2012-01-03|1414.44
#2012-01-04|1417.03
#2012-01-05|1412.48
#2012-01-06|1404.90
#2012-01-09|1400.58
#2012-01-10|1430.90
#2012-01-11|1443.34
#2012-01-12|1461.22
#2012-01-13|1438.53
#2012-01-16| .
#2012-01-17|1430.85
#2012-01-18|1448.58
#2012-01-19|1444.53
#2012-01-20|1433.20
#2012-01-23|1450.92
#2012-01-24|1432.30
#2012-01-25|1492.74
#2012-01-26|1506.83
#2012-01-27|1517.26
#2012-01-30|1498.95
#2012-01-31|1496.51
#2012-02-01|1504.53
#2012-02-02|1521.87
#2012-02-03|1519.77
#2012-02-06|1515.44
#2012-02-07|1504.63
#2012-02-08|1495.89
#2012-02-09|1495.94
#2012-02-10|1462.08
#2012-02-13|1457.21
#2012-02-14|1434.48
#2012-02-15|1435.87
#2012-02-16|1468.37
#2012-02-17|1451.18
#2012-02-20| .
#2012-02-21|1488.29
#2012-02-22|1500.53
#2012-02-23|1507.04
#2012-02-24|1499.03
#2012-02-27|1486.91
#2012-02-28|1506.47
#2012-02-29|1474.46
#2012-03-01|1483.40
#2012-03-02|1457.44
#2012-03-05|1414.58
#2012-03-06|1378.16
#2012-03-07|1378.37
#2012-03-08|1399.29
#2012-03-09|1406.62
#2012-03-12|1384.56
#2012-03-13|1396.57
#2012-03-14|1356.79
#2012-03-15|1365.88
#2012-03-16|1372.16
#2012-03-19|1374.70
#2012-03-20|1365.59
#2012-03-21|1363.53
#2012-03-22|1334.30
#2012-03-23|1355.06
#2012-03-26|1371.17
#2012-03-27|1357.79
#2012-03-28|1327.08
#2012-03-29|1333.87
#2012-03-30|1344.31
#2012-04-02|1371.04
#2012-04-03|1336.23
#2012-04-04|1296.58
#2012-04-05|1287.05
#2012-04-06| .
#2012-04-09|1276.50
#2012-04-10|1281.14
#2012-04-11|1277.35
#2012-04-12|1331.97
#2012-04-13|1307.21
#2012-04-16|1290.89
#2012-04-17|1314.79
#2012-04-18|1306.11
#2012-04-19|1303.00
#2012-04-20|1290.71
#2012-04-23|1256.57
#2012-04-24|1263.18
#2012-04-25|1293.21
#2012-04-26|1291.44
#2012-04-27|1301.14
#2012-04-30|1293.84
#2012-05-01|1303.91
#2012-05-02|1278.72
#2012-05-03|1246.31
#2012-05-04|1231.18
#2012-05-07|1218.91
#2012-05-08|1183.55
#2012-05-09|1193.26
#2012-05-10|1192.02
#2012-05-11|1179.18
#2012-05-14|1146.26
#2012-05-15|1102.39
#2012-05-16|1095.57
#2012-05-17|1113.10
#2012-05-18|1104.63
#2012-05-21|1120.79
#2012-05-22|1127.85
#2012-05-23|1159.19
#2012-05-24|1157.65
#2012-05-25|1161.70
#2012-05-28| .
#2012-05-29|1166.03
#2012-05-30|1147.71
#2012-05-31|1133.77
#2012-06-01|1164.63
#2012-06-04|1172.45
#2012-06-05|1185.56
#2012-06-06|1197.04
#2012-06-07|1182.16
#2012-06-08|1179.61
#2012-06-11|1156.89
#2012-06-12|1174.87
#2012-06-13|1181.57
#2012-06-14|1188.52
#2012-06-15|1197.58
#2012-06-18|1209.49
#2012-06-19|1228.94
#2012-06-20|1219.67
#2012-06-21|1160.85
#2012-06-22|1148.58
#2012-06-25|1140.89
#2012-06-26|1130.97
#2012-06-27|1141.82
#2012-06-28|1128.32
#2012-06-29|1172.95
#2012-07-02|1172.76
#2012-07-03|1222.67
#2012-07-04| .
#2012-07-05|1211.16
#2012-07-06|1179.15
#2012-07-09|1165.82
#2012-07-10|1132.22
#2012-07-11|1115.77
#2012-07-12|1104.18
#2012-07-13|1130.39
#2012-07-16|1119.01
#2012-07-17|1112.76
#2012-07-18|1111.53
#2012-07-19|1131.20
#2012-07-20|1122.81
#2012-07-23|1094.87
#2012-07-24|1079.17
#2012-07-25|1084.85
#2012-07-26|1109.53
#2012-07-27|1128.57
#2012-07-30|1138.43
#2012-07-31|1129.03
#2012-08-01|1120.99
#2012-08-02|1104.20
#2012-08-03|1128.89
#2012-08-06|1140.92
#2012-08-07|1172.59
#2012-08-08|1168.92
#2012-08-09|1185.76
#2012-08-10|1194.92
#2012-08-13|1177.93
#2012-08-14|1164.90
#2012-08-15|1168.32
#2012-08-16|1200.46
#2012-08-17|1200.30
#2012-08-20|1205.33
#2012-08-21|1229.26
#2012-08-22|1243.27
#2012-08-23|1235.63
#2012-08-24|1229.84
#2012-08-27|1217.91
#2012-08-28|1217.83
#2012-08-29|1209.50
#2012-08-30|1191.06
#2012-08-31|1224.67
#2012-09-03| .
#2012-09-04|1213.43
#2012-09-05|1212.70
#2012-09-06|1244.24
#2012-09-07|1302.45
#2012-09-10|1287.20
#2012-09-11|1297.53
#2012-09-12|1302.27
#2012-09-13|1353.86
#2012-09-14|1395.25
#2012-09-17|1373.14
#2012-09-18|1369.48
#2012-09-19|1375.55
#2012-09-20|1362.68
#2012-09-21|1361.10
#2012-09-24|1331.91
#2012-09-25|1313.61
#2012-09-26|1309.38
#2012-09-27|1337.16
#2012-09-28|1333.51
#2012-10-01|1340.06
#2012-10-02|1333.09
#2012-10-03|1324.45
#2012-10-04|1357.12
#2012-10-05|1355.27
#2012-10-08|1358.96
#2012-10-09|1334.48
#2012-10-10|1329.94
#2012-10-11|1342.43
#2012-10-12|1323.59
#2012-10-15|1324.21
#2012-10-16|1352.34
#2012-10-17|1369.08
#2012-10-18|1360.35
#2012-10-19|1345.41
#2012-10-22|1357.01
#2012-10-23|1321.92
#2012-10-24|1306.35
#2012-10-25|1326.76
#2012-10-26|1319.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1342.17
#2012-11-01|1352.05
#2012-11-02|1303.74
#2012-11-05|1302.84
#2012-11-06|1321.80
#2012-11-07|1314.22
#2012-11-08|1313.34
#2012-11-09|1304.14
#2012-11-12|1297.56
#2012-11-13|1283.70
#2012-11-14|1240.60
#2012-11-15|1218.27
#2012-11-16|1224.37
#2012-11-19|1258.39
#2012-11-20|1249.32
#2012-11-21|1258.18
#2012-11-22| .
#2012-11-23|1279.10
#2012-11-26|1272.70
#2012-11-27|1254.88
#2012-11-28|1266.09
#2012-11-29|1271.75
#2012-11-30|1266.31
#2012-12-03|1250.83
#2012-12-04|1251.93
#2012-12-05|1219.90
#2012-12-06|1221.09
#2012-12-07|1228.43
#2012-12-10|1242.57
#2012-12-11|1244.87
#2012-12-12|1264.52
#2012-12-13|1246.06
#2012-12-14|1261.41
#2012-12-17|1260.27
#2012-12-18|1258.58
#2012-12-19|1256.52
#2012-12-20|1250.64
#2012-12-21|1244.50
#2012-12-24|1245.00
#2012-12-25|1245.00
#2012-12-26|1248.34
#2012-12-27|1254.30
#2012-12-28|1237.33
#2012-12-31|1273.34
#2013-01-01|1273.34
#2013-01-02|1306.58
#2013-01-03|1278.31
#2013-01-04|1285.64
#2013-01-07|1273.95
#2013-01-08|1270.39
#2013-01-09|1268.90
#2013-01-10|1289.65
#2013-01-11|1283.42
#2013-01-14|1278.96
#2013-01-15|1289.63
#2013-01-16|1276.68
#2013-01-17|1279.92
#2013-01-18|1280.92
#2013-01-21|1286.73
#2013-01-22|1305.43
#2013-01-23|1285.55
#2013-01-24|1262.32
#2013-01-25|1245.79
#2013-01-28|1231.06
#2013-01-29|1244.89
#2013-01-30|1236.82
#2013-01-31|1229.76
#2013-02-01|1246.02
#2013-02-04|1239.88
#2013-02-05|1243.74
#2013-02-06|1254.06
#2013-02-07|1246.26
#2013-02-08|1244.54
#2013-02-11|1225.54
#2013-02-12|1237.00
#2013-02-13|1225.13
#2013-02-14|1235.26
#2013-02-15|1210.16
#2013-02-18|1207.62
#2013-02-19|1199.02
#2013-02-20|1147.65
#2013-02-21|1147.82
#2013-02-22|1148.95
#2013-02-25|1142.14
#2013-02-26|1152.92
#2013-02-27|1154.61
#2013-02-28|1145.73
#2013-03-01|1130.59
#2013-03-04|1109.24
#2013-03-05|1112.13
#2013-03-06|1148.36
#2013-03-07|1145.30
#2013-03-08|1154.01
#2013-03-11|1151.09
#2013-03-12|1163.78
#2013-03-13|1140.72
#2013-03-14|1147.04
#2013-03-15|1155.42
#2013-03-18|1153.16
#2013-03-19|1141.64
#2013-03-20|1148.96
#2013-03-21|1156.46
#2013-03-22|1156.84
#2013-03-25|1145.44
#2013-03-26|1147.07
#2013-03-27|1158.19
#2013-03-28|1157.64
#2013-03-29|1157.64
#2013-04-01|1140.57
#2013-04-02|1113.17
#2013-04-03|1078.40
#2013-04-04|1090.01
#2013-04-05|1092.65
#2013-04-08|1091.92
#2013-04-09|1124.58
#2013-04-10|1101.75
#2013-04-11|1093.66
#2013-04-12|1051.64
#2013-04-15| 969.21
#2013-04-16| 973.28
#2013-04-17| 933.19
#2013-04-18| 949.08
#2013-04-19| 953.54
#2013-04-22| 964.74
#2013-04-23| 955.10
#2013-04-24| 999.39
#2013-04-25|1007.76
#2013-04-26| 979.48
#2013-04-29| 992.28
#2013-04-30|1008.47
#2013-05-01| 989.58
#2013-05-02| 991.80
#2013-05-03|1011.73
#2013-05-06|1013.10
#2013-05-07|1007.28
#2013-05-08|1050.06
#2013-05-09|1041.33
#2013-05-10|1037.84
#2013-05-13|1020.02
#2013-05-14|1015.29
#2013-05-15| 996.05
#2013-05-16| 995.00
#2013-05-17| 985.69
#2013-05-20| 993.19
#2013-05-21|1003.67
#2013-05-22|1007.50
#2013-05-23| 997.75
#2013-05-24| 990.27
#2013-05-27| 994.13
#2013-05-28| 993.88
#2013-05-29|1004.01
#2013-05-30|1034.83
#2013-05-31|1020.97
#2013-06-03|1026.28
#2013-06-04|1019.68
#2013-06-05|1008.97
#2013-06-06|1017.22
#2013-06-07| 999.42
#2013-06-10|1001.31
#2013-06-11| 973.87
#2013-06-12| 974.42
#2013-06-13| 990.00
#2013-06-14| 975.08
#2013-06-17| 981.01
#2013-06-18| 968.53
#2013-06-19| 951.50
#2013-06-20| 895.78
#2013-06-21| 899.88
#2013-06-24| 861.59
#2013-06-25| 870.51
#2013-06-26| 849.62
#2013-06-27| 861.50
#2013-06-28| 888.02
#2013-07-01| 896.74
#2013-07-02| 878.94
#2013-07-03| 882.58
#2013-07-04| 883.31
#2013-07-05| 868.68
#2013-07-08| 869.72
#2013-07-09| 882.45
#2013-07-10| 878.01
#2013-07-11| 924.00
#2013-07-12| 909.52
#2013-07-15| 911.65
#2013-07-16| 931.74
#2013-07-17| 923.54
#2013-07-18| 926.80
#2013-07-19| 938.85
#2013-07-22| 970.37
#2013-07-23| 989.68
#2013-07-24| 959.11
#2013-07-25| 971.51
#2013-07-26| 980.81
#2013-07-29| 973.06
#2013-07-30| 964.82
#2013-07-31| 955.81
#2013-08-01| 955.74
#2013-08-02| 950.13
#2013-08-05| 945.88
#2013-08-06| 919.39
#2013-08-07| 914.60
#2013-08-08| 964.20
#2013-08-09| 989.62
#2013-08-12|1016.25
#2013-08-13|1000.42
#2013-08-14|1025.03
#2013-08-15|1046.73
#2013-08-16|1037.37
#2013-08-19|1021.55
#2013-08-20|1037.23
#2013-08-21|1006.03
#2013-08-22|1026.97
#2013-08-23|1041.53
#2013-08-26|1048.73
#2013-08-27|1013.10
#2013-08-28|1004.62
#2013-08-29|1006.80
#2013-08-30| 997.18
#2013-09-02| 997.47
#2013-09-03|1010.37
#2013-09-04|1016.35
#2013-09-05|1003.16
#2013-09-06|1014.81
#2013-09-09|1025.87
#2013-09-10|1011.65
#2013-09-11|1024.06
#2013-09-12| 995.96
#2013-09-13| 997.64
#2013-09-16|1003.33
#2013-09-17|1012.76
#2013-09-18|1057.63
#2013-09-19|1046.53
#2013-09-20|1011.21
#2013-09-23|1000.45
#2013-09-24|1000.60
#2013-09-25|1005.99
#2013-09-26|1002.27
#2013-09-27| 992.51
#2013-09-30| 990.33
#2013-10-01| 979.07
#2013-10-02| 984.53
#2013-10-03| 970.18
#2013-10-04| 975.47
#2013-10-07| 974.32
#2013-10-08| 953.42
#2013-10-09| 952.56
#2013-10-10| 963.33
#2013-10-11| 958.51
#2013-10-14| 965.68
#2013-10-15| 975.41
#2013-10-16| 971.18
#2013-10-17| 997.36
#2013-10-18| 998.98
#2013-10-21|1007.71
#2013-10-22|1039.57
#2013-10-23|1022.95
#2013-10-24|1046.35
#2013-10-25|1050.41
#2013-10-28|1049.71
#2013-10-29|1041.28
#2013-10-30|1048.08
#2013-10-31|1025.62
#2013-11-01|1012.00
#2013-11-04|1035.64
#2013-11-05|1026.58
#2013-11-06|1032.55
#2013-11-07|1006.99
#2013-11-08|1017.92
#2013-11-11|1017.13
#2013-11-12|1002.55
#2013-11-13|1005.84
#2013-11-14|1013.36
#2013-11-15|1014.28
#2013-11-18|1002.26
#2013-11-19|1004.22
#2013-11-20| 989.85
#2013-11-21| 988.15
#2013-11-22| 982.17
#2013-11-25| 978.32
#2013-11-26| 967.43
#2013-11-27| 963.76
#2013-11-28| 967.86
#2013-11-29| 969.50
#2013-12-02| 948.04
#2013-12-03| 941.68
#2013-12-04| 952.06
#2013-12-05| 944.71
#2013-12-06| 947.39
#2013-12-09| 960.54
#2013-12-10| 975.85
#2013-12-11| 952.41
#2013-12-12| 951.17
#2013-12-13| 958.00
#2013-12-16| 966.53
#2013-12-17| 966.27
#2013-12-18| 969.88
#2013-12-19| 969.07
#2013-12-20| 970.61
#2013-12-23| 974.35
#2013-12-24| 993.34
#2013-12-25| 993.34
#2013-12-26| 997.29
#2013-12-27|1008.40
#2013-12-30| 999.02
#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| 998.23
#2014-01-15|1013.15
#2014-01-16|1026.68
#2014-01-17|1034.52
#2014-01-20|1044.66
#2014-01-21|1037.17
#2014-01-22|1022.43
#2014-01-23|1020.93
#2014-01-24| 999.31
#2014-01-27| 989.88
#2014-01-28|1000.42
#2014-01-29|1011.42
#2014-01-30|1001.93
#2014-01-31| 995.02
#2014-02-03| 974.98
#2014-02-04| 977.78
#2014-02-05| 971.06
#2014-02-06| 980.58
#2014-02-07|1002.16
#2014-02-10|1012.30
#2014-02-11|1034.74
#2014-02-12|1028.32
#2014-02-13|1042.65
#2014-02-14|1057.96
#2014-02-17|1058.22
#2014-02-18|1059.99
#2014-02-19|1044.55
#2014-02-20|1065.06
#2014-02-21|1055.79
#2014-02-24|1053.85
#2014-02-25|1045.86
#2014-02-26|1049.99
#2014-02-27|1052.83
#2014-02-28|1045.65
#2014-03-03|1044.20
#2014-03-04|1052.30
#2014-03-05|1058.75
#2014-03-06|1066.27
#2014-03-07|1040.67
#2014-03-10|1025.92
#2014-03-11|1018.69
#2014-03-12|1029.44
#2014-03-13|1034.59
#2014-03-14|1036.31
#2014-03-17|1031.93
#2014-03-18|1033.90
#2014-03-19|1011.08
#2014-03-20|1008.75
#2014-03-21|1022.56
#2014-03-24|1000.39
#2014-03-25|1009.73
#2014-03-26| 983.86
#2014-03-27| 996.01
#2014-03-28|1006.31
#2014-03-31|1002.57
#2014-04-01|1005.28
#2014-04-02|1018.17
#2014-04-03|1015.67
#2014-04-04|1018.27
#2014-04-07|1010.16
#2014-04-08|1025.87
#2014-04-09|1034.09
#2014-04-10|1016.64
#2014-04-11|1003.78
#2014-04-14|1016.63
#2014-04-15|1005.24
#2014-04-16|1007.29
#2014-04-17|1005.93
#2014-04-18|1004.75
#2014-04-21|1005.19
#2014-04-22|1012.35
#2014-04-23|1019.69
#2014-04-24|1018.81
#2014-04-25|1021.36
#2014-04-28|1008.04
#2014-04-29|1021.30
#2014-04-30|1021.27
#2014-05-01|1018.87
#2014-05-02|1031.19
#2014-05-05|1019.34
#2014-05-06|1014.93
#2014-05-07|1010.35
#2014-05-08|1008.44
#2014-05-09|1010.40
#2014-05-12|1033.31
#2014-05-13|1032.13
#2014-05-14|1035.67
#2014-05-15|1023.53
#2014-05-16|1016.89
#2014-05-19|1018.99
#2014-05-20|1008.65
#2014-05-21|1009.93
#2014-05-22|1011.15
#2014-05-23|1013.58
#2014-05-26|1015.17
#2014-05-27|1000.77
#2014-05-28| 990.69
#2014-05-29| 997.23
#2014-05-30| 997.72
#2014-06-02| 994.64
#2014-06-03| 991.90
#2014-06-04| 992.98
#2014-06-05|1002.15
#2014-06-06|1004.28
#2014-06-09|1002.45
#2014-06-10|1007.12
#2014-06-11|1011.76
#2014-06-12|1012.66
#2014-06-13|1022.76
#2014-06-16|1020.50
#2014-06-17|1025.47
#2014-06-18|1043.67
#2014-06-19|1061.26
#2014-06-20|1059.94
#2014-06-23|1075.10
#2014-06-24|1055.37
#2014-06-25|1059.87
#2014-06-26|1065.29
#2014-06-27|1068.28
#2014-06-30|1082.96
#2014-07-01|1083.54
#2014-07-02|1094.35
#2014-07-03|1102.17
#2014-07-04|1103.73
#2014-07-07|1098.65
#2014-07-08|1102.82
#2014-07-09|1119.28
#2014-07-10|1106.23
#2014-07-11|1120.04
#2014-07-14|1109.06
#2014-07-15|1091.42
#2014-07-16|1110.11
#2014-07-17|1109.54
#2014-07-18|1110.63
#2014-07-21|1110.89
#2014-07-22|1109.08
#2014-07-23|1110.88
#2014-07-24|1104.52
#2014-07-25|1112.57
#2014-07-28|1118.61
#2014-07-29|1113.15
#2014-07-30|1108.15
#2014-07-31|1087.09
#2014-08-01|1085.34
#2014-08-04|1092.58
#2014-08-05|1086.54
#2014-08-06|1093.85
#2014-08-07|1087.16
#2014-08-08|1094.12
#2014-08-11|1100.16
#2014-08-12|1106.15
#2014-08-13|1109.11
#2014-08-14|1104.55
#2014-08-15|1098.92
#2014-08-18|1109.51
#2014-08-19|1108.69
#2014-08-20|1112.78
#2014-08-21|1096.62
#2014-08-22|1094.29
#2014-08-25|1090.52
#2014-08-26|1103.22
#2014-08-27|1100.62
#2014-08-28|1097.23
#2014-08-29|1107.29
#2014-09-01|1106.46
#2014-09-02|1085.43
#2014-09-03|1089.48
#2014-09-04|1080.36
#2014-09-05|1080.52
#2014-09-08|1065.26
#2014-09-09|1059.84
#2014-09-10|1056.59
#2014-09-11|1067.08
#2014-09-12|1058.65
#2014-09-15|1053.24
#2014-09-16|1058.95
#2014-09-17|1060.15
#2014-09-18|1049.99
#2014-09-19|1030.43
#2014-09-22|1008.81
#2014-09-23|1008.93
#2014-09-24|1006.21
#2014-09-25| 996.36
#2014-09-26| 998.54
#2014-09-29| 987.54
#2014-09-30| 982.01
#2014-10-01| 968.26
#2014-10-02| 968.01
#2014-10-03| 951.16
#2014-10-06| 956.95
#2014-10-07| 934.26
#2014-10-08| 963.69
#2014-10-09| 930.89
#2014-10-10| 910.59
#2014-10-13| 906.21
#2014-10-14| 915.72
#2014-10-15| 909.42
#2014-10-16| 915.60
#2014-10-17| 918.69
#2014-10-20| 931.68
#2014-10-21| 950.42
#2014-10-22| 929.63
#2014-10-23| 932.53
#2014-10-24| 936.57
#2014-10-27| 920.69
#2014-10-28| 935.04
#2014-10-29| 916.90
#2014-10-30| 883.08
#2014-10-31| 881.64
#2014-11-03| 881.04
#2014-11-04| 864.65
#2014-11-05| 854.89
#2014-11-06| 866.13
#2014-11-07| 903.29
#2014-11-10| 884.08
#2014-11-11| 895.22
#2014-11-12| 900.89
#2014-11-13| 890.39
#2014-11-14| 915.29
#2014-11-17| 920.38
#2014-11-18| 935.35
#2014-11-19| 912.13
#2014-11-20| 929.35
#2014-11-21| 945.18
#2014-11-24| 933.25
#2014-11-25| 953.52
#2014-11-26| 944.70
#2014-11-27| 937.97
#2014-11-28| 893.93
#2014-12-01| 899.54
#2014-12-02| 890.92
#2014-12-03| 910.50
#2014-12-04| 896.56
#2014-12-05| 888.52
#2014-12-08| 871.70
#2014-12-09| 890.02
#2014-12-10| 861.46
#2014-12-11| 846.14
#2014-12-12| 823.28
#2014-12-15| 794.65
#2014-12-16| 782.45
#2014-12-17| 814.26
#2014-12-18| 835.51
#2014-12-19| 837.56
#2014-12-22| 811.95
#2014-12-23| 818.15
#2014-12-24| 825.23
#2014-12-25| 825.23
#2014-12-26| 829.20
#2014-12-29| 829.64
#2014-12-30| 841.61
#2014-12-31| 837.42
#2015-01-01| 837.42
#2015-01-02| 847.99
#2015-01-05| 821.71
#2015-01-06| 835.95
#2015-01-07| 832.28
#2015-01-08| 843.20
#2015-01-09| 851.41
#2015-01-12| 850.54
#2015-01-13| 815.03
#2015-01-14| 786.65
#2015-01-15| 806.36
#2015-01-16| 829.66
#2015-01-19| 832.45
#2015-01-20| 841.33
#2015-01-21| 850.29
#2015-01-22| 855.11
#2015-01-23| 828.46
#2015-01-26| 839.62
#2015-01-27| 842.02
#2015-01-28| 821.73
#2015-01-29| 810.50
#2015-01-30| 818.55
#2015-02-02| 833.79
#2015-02-03| 849.38
#2015-02-04| 848.72
#2015-02-05| 871.34
#2015-02-06| 846.10
#2015-02-09| 851.32
#2015-02-10| 844.31
#2015-02-11| 832.67
#2015-02-12| 855.51
#2015-02-13| 868.66
#2015-02-16| 867.82
#2015-02-17| 861.40
#2015-02-18| 871.65
#2015-02-19| 861.64
#2015-02-20| 865.98
#2015-02-23| 857.62
#2015-02-24| 864.00
#2015-02-25| 866.72
#2015-02-26| 865.16
#2015-02-27| 869.85
#2015-03-02| 859.59
#2015-03-03| 851.48
#2015-03-04| 838.63
#2015-03-05| 837.01
#2015-03-06| 804.37
#2015-03-09| 790.90
#2015-03-10| 771.57
#2015-03-11| 778.92
#2015-03-12| 782.76
#2015-03-13| 773.81
#2015-03-16| 773.07
#2015-03-17| 766.26
#2015-03-18| 786.82
#2015-03-19| 773.81
#2015-03-20| 799.38
#2015-03-23| 813.39
#2015-03-24| 811.22
#2015-03-25| 800.83
#2015-03-26| 795.68
#2015-03-27| 785.90
#2015-03-30| 794.05
#2015-03-31| 785.01
#2015-04-01| 798.59
#2015-04-02| 801.06
#2015-04-03| 803.44
#2015-04-06| 813.17
#2015-04-07| 807.86
#2015-04-08| 806.17
#2015-04-09| 804.00
#2015-04-10| 809.87
#2015-04-13| 802.34
#2015-04-14| 810.56
#2015-04-15| 831.85
#2015-04-16| 828.20
#2015-04-17| 824.27
#2015-04-20| 829.60
#2015-04-21| 819.67
#2015-04-22| 814.97
#2015-04-23| 827.93
#2015-04-24| 836.11
#2015-04-27| 849.40
#2015-04-28| 867.41
#2015-04-29| 871.09
#2015-04-30| 861.19
#2015-05-01| 873.82
#2015-05-04| 871.31
#2015-05-05| 862.79
#2015-05-06| 855.61
#2015-05-07| 852.78
#2015-05-08| 861.42
#2015-05-11| 862.33
#2015-05-12| 863.13
#2015-05-13| 869.66
#2015-05-14| 875.53
#2015-05-15| 873.64
#2015-05-18| 865.17
#2015-05-19| 842.48
#2015-05-20| 841.57
#2015-05-21| 837.56
#2015-05-22| 835.04
#2015-05-25| 833.62
#2015-05-26| 810.96
#2015-05-27| 814.93
#2015-05-28| 814.78
#2015-05-29| 807.11
#2015-06-01| 805.67
#2015-06-02| 822.67
#2015-06-03| 818.41
#2015-06-04| 810.55
#2015-06-05| 802.57
#2015-06-08| 796.81
#2015-06-09| 799.36
#2015-06-10| 805.27
#2015-06-11| 794.41
#2015-06-12| 790.28
#2015-06-15| 784.66
#2015-06-16| 781.72
#2015-06-17| 788.40
#2015-06-18| 794.78
#2015-06-19| 780.55
#2015-06-22| 772.86
#2015-06-23| 780.50
#2015-06-24| 780.94
#2015-06-25| 767.82
#2015-06-26| 764.58
#2015-06-29| 752.20
#2015-06-30| 740.50
#2015-07-01| 738.68
#2015-07-02| 737.81
#2015-07-03| 740.35
#2015-07-06| 735.75
#2015-07-07| 719.02
#2015-07-08| 705.26
#2015-07-09| 705.39
#2015-07-10| 704.05
#2015-07-13| 713.38
#2015-07-14| 712.08
#2015-07-15| 695.08
#2015-07-16| 688.44
#2015-07-17| 668.43
#2015-07-20| 635.67
#2015-07-21| 642.42
#2015-07-22| 634.22
#2015-07-23| 619.41
#2015-07-24| 612.08
#2015-07-27| 597.50
#2015-07-28| 612.18
#2015-07-29| 620.69
#2015-07-30| 605.21
#2015-07-31| 610.65
#2015-08-03| 601.94
#2015-08-04| 598.28
#2015-08-05| 594.21
#2015-08-06| 602.93
#2015-08-07| 596.15
#2015-08-10| 626.34
#2015-08-11| 608.98
#2015-08-12| 621.66
#2015-08-13| 606.38
#2015-08-14| 607.99
#2015-08-17| 617.12
#2015-08-18| 605.80
#2015-08-19| 603.74
#2015-08-20| 604.45
#2015-08-21| 586.18
#2015-08-24| 549.42
#2015-08-25| 535.49
#2015-08-26| 529.08
#2015-08-27| 566.12
#2015-08-28| 580.29
#2015-08-31| 575.45
#2015-09-01| 556.56
#2015-09-02| 558.75
#2015-09-03| 559.78
#2015-09-04| 547.34
#2015-09-07| 546.72
#2015-09-08| 563.05
#2015-09-09| 554.29
#2015-09-10| 555.14
#2015-09-11| 557.84
#2015-09-14| 546.91
#2015-09-15| 549.50
#2015-09-16| 570.61
#2015-09-17| 573.89
#2015-09-18| 562.90
#2015-09-21| 552.12
#2015-09-22| 532.81
#2015-09-23| 522.98
#2015-09-24| 536.80
#2015-09-25| 532.66
#2015-09-28| 511.80
#2015-09-29| 510.67
#2015-09-30| 521.60
#2015-10-01| 516.20
#2015-10-02| 542.58
#2015-10-05| 567.60
#2015-10-06| 585.68
#2015-10-07| 602.20
#2015-10-08| 603.93
#2015-10-09| 615.45
#2015-10-12| 607.28
#2015-10-13| 599.82
#2015-10-14| 615.85
#2015-10-15| 618.17
#2015-10-16| 606.49
#2015-10-19| 590.14
#2015-10-20| 598.09
#2015-10-21| 586.08
#2015-10-22| 600.62
#2015-10-23| 611.16
#2015-10-26| 596.97
#2015-10-27| 591.12
#2015-10-28| 596.60
#2015-10-29| 582.62
#2015-10-30| 580.41
#2015-11-02| 588.68
#2015-11-03| 589.14
#2015-11-04| 582.70
#2015-11-05| 565.00
#2015-11-06| 551.44
#2015-11-09| 549.95
#2015-11-10| 539.96
#2015-11-11| 536.03
#2015-11-12| 524.31
#2015-11-13| 526.44
#2015-11-16| 530.55
#2015-11-17| 517.22
#2015-11-18| 535.69
#2015-11-19| 541.18
#2015-11-20| 530.81
#2015-11-23| 526.06
#2015-11-24| 537.44
#2015-11-25| 536.30
#2015-11-26| 539.57
#2015-11-27| 531.88
#2015-11-30| 540.15
#2015-12-01| 547.13
#2015-12-02| 534.27
#2015-12-03| 532.51
#2015-12-04| 552.12
#2015-12-07| 530.29
#2015-12-08| 518.54
#2015-12-09| 524.87
#2015-12-10| 531.58
#2015-12-11| 522.34
#2015-12-14| 503.56
#2015-12-15| 505.90
#2015-12-16| 516.73
#2015-12-17| 495.13
#2015-12-18| 504.86
#2015-12-21| 511.33
#2015-12-22| 519.16
#2015-12-23| 537.41
#2015-12-24| 542.69
#2015-12-25| 542.69
#2015-12-28| 533.38
#2015-12-29| 531.49
#2015-12-30| 522.52
#2015-12-31| 521.67
#2016-01-01| 521.67
#2016-01-04| 523.47
#2016-01-05| 521.09
#2016-01-06| 512.56
#2016-01-07| 511.41
#2016-01-08| 500.02
#2016-01-11| 481.31
#2016-01-12| 469.46
#2016-01-13| 465.34
#2016-01-14| 463.13
#2016-01-15| 458.74
#2016-01-18| 458.87
#2016-01-19| 443.74
#2016-01-20| 443.99
#2016-01-21| 452.93
#2016-01-22| 457.95
#2016-01-25| 454.01
#2016-01-26| 471.76
#2016-01-27| 477.17
#2016-01-28| 476.74
#2016-01-29| 497.30
#2016-02-01| 500.65
#2016-02-02| 487.73
#2016-02-03| 519.84
#2016-02-04| 549.90
#2016-02-05| 556.50
#2016-02-08| 556.19
#2016-02-09| 541.33
#2016-02-10| 539.56
#2016-02-11| 543.96
#2016-02-12| 566.72
#2016-02-15| 568.08
#2016-02-16| 565.64
#2016-02-17| 583.75
#2016-02-18| 590.31
#2016-02-19| 578.25
#2016-02-22| 598.73
#2016-02-23| 591.86
#2016-02-24| 594.16
#2016-02-25| 599.76
#2016-02-26| 593.72
#2016-02-29| 602.92
#2016-03-01| 602.41
#2016-03-02| 629.42
#2016-03-03| 641.92
#2016-03-04| 645.87
#2016-03-07| 663.49
#2016-03-08| 635.88
#2016-03-09| 643.35
#2016-03-10| 666.29
#2016-03-11| 665.98
#2016-03-14| 662.91
#2016-03-15| 659.84
#2016-03-16| 688.90
#2016-03-17| 704.91
#2016-03-18| 704.93
#2016-03-21| 702.71
#2016-03-22| 698.67
#2016-03-23| 661.26
#2016-03-24| 671.31
#2016-03-25| 671.31
#2016-03-28| 673.84
#2016-03-29| 688.91
#2016-03-30| 690.18
#2016-03-31| 681.89
#2016-04-01| 677.17
#2016-04-04| 665.01
#2016-04-05| 671.83
#2016-04-06| 676.31
#2016-04-07| 674.89
#2016-04-08| 692.04
#2016-04-11| 715.76
#2016-04-12| 721.33
#2016-04-13| 724.91
#2016-04-14| 713.81
#2016-04-15| 721.33
#2016-04-18| 724.99
#2016-04-19| 753.25
#2016-04-20| 748.39
#2016-04-21| 749.21
#2016-04-22| 745.16
#2016-04-25| 736.49
#2016-04-26| 751.33
#2016-04-27| 769.36
#2016-04-28| 781.77
#2016-04-29| 815.54
#2016-05-02| 803.91
#2016-05-03| 774.20
#2016-05-04| 754.08
#2016-05-05| 757.20
#2016-05-06| 774.36
#2016-05-09| 735.52
#2016-05-10| 754.61
#2016-05-11| 766.37
#2016-05-12| 753.00
#2016-05-13| 749.45
#2016-05-16| 766.34
#2016-05-17| 770.42
#2016-05-18| 729.20
#2016-05-19| 738.52
#2016-05-20| 740.11
#2016-05-23| 744.52
#2016-05-24| 726.34
#2016-05-25| 741.81
#2016-05-26| 740.57
#2016-05-27| 731.46
#2016-05-30| 730.16
#2016-05-31| 735.68
#2016-06-01| 734.13
#2016-06-02| 738.18
#2016-06-03| 780.47
#2016-06-06| 786.61
#2016-06-07| 782.87
#2016-06-08| 796.98
#2016-06-09| 793.41
#2016-06-10| 783.57
#2016-06-13| 784.88
#2016-06-14| 768.86
#2016-06-15| 790.68
#2016-06-16| 780.25
#2016-06-17| 785.94
#2016-06-20| 793.46
#2016-06-21| 782.07
#2016-06-22| 788.07
#2016-06-23| 791.21
#2016-06-24| 786.77
#2016-06-27| 777.41
#2016-06-28| 781.69
#2016-06-29| 792.85
#2016-06-30| 813.32
#2016-07-01| 823.46
#2016-07-04| 839.18
#2016-07-05| 827.16
#2016-07-06| 840.81
#2016-07-07| 833.33
#2016-07-08| 847.72
#2016-07-11| 857.33
#2016-07-12| 856.01
#2016-07-13| 866.90
#2016-07-14| 869.97
#2016-07-15| 872.48
#2016-07-18| 875.19
#2016-07-19| 863.51
#2016-07-20| 835.87
#2016-07-21| 844.18
#2016-07-22| 844.68
#2016-07-25| 829.68
#2016-07-26| 846.53
#2016-07-27| 864.12
#2016-07-28| 860.27
#2016-07-29| 872.27
#2016-08-01| 864.81
#2016-08-02| 879.06
#2016-08-03| 874.72
#2016-08-04| 874.09
#2016-08-05| 862.04
#2016-08-08| 865.56
#2016-08-09| 867.67
#2016-08-10| 875.00
#2016-08-11| 876.01
#2016-08-12| 868.52
#2016-08-15| 872.74
#2016-08-16| 865.53
#2016-08-17| 861.07
#2016-08-18| 869.04
#2016-08-19| 852.30
#2016-08-22| 847.83
#2016-08-23| 845.53
#2016-08-24| 796.83
#2016-08-25| 803.96
#2016-08-26| 804.53
#2016-08-29| 811.50
#2016-08-30| 786.28
#2016-08-31| 778.09
#2016-09-01| 793.64
#2016-09-02| 806.19
#2016-09-05| 808.82
#2016-09-06| 829.96
#2016-09-07| 827.99
#2016-09-08| 818.28
#2016-09-09| 781.86
#2016-09-12| 797.97
#2016-09-13| 772.43
#2016-09-14| 766.46
#2016-09-15| 776.15
#2016-09-16| 770.99
#2016-09-19| 775.25
#2016-09-20| 773.44
#2016-09-21| 813.10
#2016-09-22| 816.81
#2016-09-23| 804.61
#2016-09-26| 799.31
#2016-09-27| 785.94
#2016-09-28| 802.06
#2016-09-29| 802.75
#2016-09-30| 796.27
#2016-10-03| 782.53
#2016-10-04| 732.95
#2016-10-05| 738.72
#2016-10-06| 727.97
#2016-10-07| 726.58
#2016-10-10| 731.29
#2016-10-11| 716.41
#2016-10-12| 726.32
#2016-10-13| 724.67
#2016-10-14| 719.03
#2016-10-17| 726.72
#2016-10-18| 744.87
#2016-10-19| 765.52
#2016-10-20| 761.75
#2016-10-21| 757.26
#2016-10-24| 748.50
#2016-10-25| 761.11
#2016-10-26| 753.38
#2016-10-27| 744.74
#2016-10-28| 751.53
#2016-10-31| 767.89
#2016-11-01| 772.95
#2016-11-02| 757.20
#2016-11-03| 766.87
#2016-11-04| 767.64
#2016-11-07| 758.80
#2016-11-08| 762.90
#2016-11-09| 793.75
#2016-11-10| 769.38
#2016-11-11| 740.49
#2016-11-14| 748.43
#2016-11-15| 772.04
#2016-11-16| 773.28
#2016-11-17| 766.00
#2016-11-18| 756.78
#2016-11-21| 773.27
#2016-11-22| 788.93
#2016-11-23| 778.34
#2016-11-24| 779.13
#2016-11-25| 780.64
#2016-11-28| 792.02
#2016-11-29| 781.60
#2016-11-30| 776.54
#2016-12-01| 773.57
#2016-12-02| 793.83
#2016-12-05| 807.89
#2016-12-06| 806.38
#2016-12-07| 814.00
#2016-12-08| 813.27
#2016-12-09| 798.64
#2016-12-12| 794.53
#2016-12-13| 794.73
#2016-12-14| 774.42
#2016-12-15| 755.19
#2016-12-16| 751.66
#2016-12-19| 749.85
#2016-12-20| 759.31
#2016-12-21| 758.37
#2016-12-22| 752.22
#2016-12-23| 757.46
#2016-12-26| 757.46
#2016-12-27| 758.12
#2016-12-28| 766.92
#2016-12-29| 788.64
#2016-12-30| 769.11
#2017-01-02| 769.11
#2017-01-03| 786.19
#2017-01-04| 805.42
#2017-01-05| 828.54
#2017-01-06| 813.17
#2017-01-09| 805.56
#2017-01-10| 823.46
#2017-01-11| 826.18
#2017-01-12| 823.53
#2017-01-13| 830.54
#2017-01-16| 829.47
#2017-01-17| 831.67
#2017-01-18| 835.44
#2017-01-19| 827.06
#2017-01-20| 835.81
#2017-01-23| 848.43
#2017-01-24| 871.57
#2017-01-25| 864.21
#2017-01-26| 852.74
#2017-01-27| 858.08
#2017-01-30| 853.07
#2017-01-31| 863.99
#2017-02-01| 865.18
#2017-02-02| 872.06
#2017-02-03| 865.96
#2017-02-06| 876.59
#2017-02-07| 874.07
#2017-02-08| 883.99
#2017-02-09| 881.45
#2017-02-10| 897.27
#2017-02-13| 901.05
#2017-02-14| 897.18
#2017-02-15| 887.69
#2017-02-16| 892.67
#2017-02-17| 879.69
#2017-02-20| 880.25
#2017-02-21| 882.29
#2017-02-22| 865.88
#2017-02-23| 853.36
#2017-02-24| 846.44
#2017-02-27| 829.84
#2017-02-28| 827.02
#2017-03-01| 844.26
#2017-03-02| 814.59
#2017-03-03| 819.60
#2017-03-06| 805.94
#2017-03-07| 793.50
#2017-03-08| 791.44
#2017-03-09| 781.84
#2017-03-10| 792.12
#2017-03-13| 796.45
#2017-03-14| 783.63
#2017-03-15| 818.83
#2017-03-16| 822.33
#2017-03-17| 817.25
#2017-03-20| 824.04
#2017-03-21| 812.82
#2017-03-22| 819.81
#2017-03-23| 816.68
#2017-03-24| 809.23
#2017-03-27| 813.02
#2017-03-28| 808.93
#2017-03-29| 810.35
#2017-03-30| 813.18
#2017-03-31| 811.70
#2017-04-03| 819.36
#2017-04-04| 826.69
#2017-04-05| 822.25
#2017-04-06| 826.40
#2017-04-07| 825.36
#2017-04-10| 830.54
#2017-04-11| 842.15
#2017-04-12| 828.17
#2017-04-13| 818.33
#2017-04-14| 818.33
#2017-04-17| 822.04
#2017-04-18| 814.51
#2017-04-19| 802.31
#2017-04-20| 813.41
#2017-04-21| 812.26
#2017-04-24| 814.64
#2017-04-25| 801.97
#2017-04-26| 805.14
#2017-04-27| 790.31
#2017-04-28| 793.15
#2017-05-01| 785.45
#2017-05-02| 786.56
#2017-05-03| 770.82
#2017-05-04| 758.18
#2017-05-05| 768.37
#2017-05-08| 767.29
#2017-05-09| 763.67
#2017-05-10| 769.85
#2017-05-11| 775.41
#2017-05-12| 779.20
#2017-05-15| 786.71
#2017-05-16| 791.34
#2017-05-17| 781.64
#2017-05-18| 770.96
#2017-05-19| 782.12
#2017-05-22| 785.07
#2017-05-23| 783.73
#2017-05-24| 789.05
#2017-05-25| 782.51
#2017-05-26| 784.82
#2017-05-29| 782.96
#2017-05-30| 782.75
#2017-05-31| 780.06
#2017-06-01| 782.96
#2017-06-02| 777.97
#2017-06-05| 775.72
#2017-06-06| 792.08
#2017-06-07| 787.17
#2017-06-08| 793.66
#2017-06-09| 791.26
#2017-06-12| 785.82
#2017-06-13| 794.69
#2017-06-14| 773.95
#2017-06-15| 754.59
#2017-06-16| 751.61
#2017-06-19| 756.78
#2017-06-20| 749.26
#2017-06-21| 753.03
#2017-06-22| 762.30
#2017-06-23| 776.70
#2017-06-26| 772.62
#2017-06-27| 760.77
#2017-06-28| 774.01
#2017-06-29| 767.42
#2017-06-30| 767.27
#2017-07-03| 770.77
#2017-07-04| 765.20
#2017-07-05| 769.53
#2017-07-06| 766.43
#2017-07-07| 757.94
#2017-07-10| 775.18
#2017-07-11| 782.92
#2017-07-12| 780.44
#2017-07-13| 786.84
#2017-07-14| 791.87
#2017-07-17| 804.26
#2017-07-18| 801.58
#2017-07-19| 808.39
#2017-07-20| 807.89
#2017-07-21| 809.26
#2017-07-24| 801.84
#2017-07-25| 824.04
#2017-07-26| 828.87
#2017-07-27| 826.11
#2017-07-28| 822.28
#2017-07-31| 823.17
#2017-08-01| 822.33
#2017-08-02| 818.39
#2017-08-03| 815.07
#2017-08-04| 813.03
#2017-08-07| 815.67
#2017-08-08| 815.32
#2017-08-09| 815.95
#2017-08-10| 814.50
#2017-08-11| 807.76
#2017-08-14| 809.69
#2017-08-15| 803.35
#2017-08-16| 824.06
#2017-08-17| 815.27
#2017-08-18| 810.31
#2017-08-21| 818.54
#2017-08-22| 825.37
#2017-08-23| 832.16
#2017-08-24| 835.52
#2017-08-25| 837.72
#2017-08-28| 855.41
#2017-08-29| 858.22
#2017-08-30| 852.82
#2017-08-31| 858.98
#2017-09-01| 869.14
#2017-09-04| 867.96
#2017-09-05| 865.83
#2017-09-06| 861.78
#2017-09-07| 868.87
#2017-09-08| 855.85
#2017-09-11| 850.02
#2017-09-12| 853.39
#2017-09-13| 839.29
#2017-09-14| 839.12
#2017-09-15| 835.91
#2017-09-18| 837.24
#2017-09-19| 841.96
#2017-09-20| 841.60
#2017-09-21| 830.93
#2017-09-22| 832.60
#2017-09-25| 832.61
#2017-09-26| 825.68
#2017-09-27| 830.72
#2017-09-28| 832.68
#2017-09-29| 826.92
#2017-10-02| 838.30
#2017-10-03| 843.98
#2017-10-04| 848.69
#2017-10-05| 855.56
#2017-10-06| 852.32
#2017-10-09| 849.86
#2017-10-10| 851.92
#2017-10-11| 854.15
#2017-10-12| 857.82
#2017-10-13| 863.95
#2017-10-16| 857.27
#2017-10-17| 852.02
#2017-10-18| 851.46
#2017-10-19| 854.78
#2017-10-20| 858.76
#2017-10-23| 853.45
#2017-10-24| 858.17
#2017-10-25| 847.32
#2017-10-26| 834.47
#2017-10-27| 828.96
#2017-10-30| 829.04
#2017-10-31| 824.00
#2017-11-01| 829.40
#2017-11-02| 831.07
#2017-11-03| 826.25
#2017-11-06| 837.97
#2017-11-07| 834.73
#2017-11-08| 840.29
#2017-11-09| 833.49
#2017-11-10| 827.38
#2017-11-13| 827.57
#2017-11-14| 817.37
#2017-11-15| 815.02
#2017-11-16| 816.45
#2017-11-17| 822.26
#2017-11-20| 820.56
#2017-11-21| 828.27
#2017-11-22| 834.73
#2017-11-23| 838.55
#2017-11-24| 837.97
#2017-11-27| 833.79
#2017-11-28| 832.94
#2017-11-29| 822.72
#2017-11-30| 825.46
#2017-12-01| 825.81
#2017-12-04| 832.15
#2017-12-05| 821.07
#2017-12-06| 817.63
#2017-12-07| 823.78
#2017-12-08| 829.15
#2017-12-11| 832.22
#2017-12-12| 833.39
#2017-12-13| 849.83
#2017-12-14| 840.07
#2017-12-15| 851.00
#2017-12-18| 866.05
#2017-12-19| 866.42
#2017-12-20| 881.49
#2017-12-21| 889.33
#2017-12-22| 889.87
#2017-12-25| 889.87
#2017-12-26| 896.50
#2017-12-27| 900.86
#2017-12-28| 908.83
#2017-12-29| 904.78
#2018-01-01| 904.78
#2018-01-02| 931.07
#2018-01-03| 929.85
#2018-01-04| 938.89
#2018-01-05| 941.60
#2018-01-08| 943.91
#2018-01-09| 932.21
#2018-01-10| 943.00
#2018-01-11| 953.46
#2018-01-12| 961.91
#2018-01-15| 974.85
#2018-01-16| 962.45
#2018-01-17| 958.80
#2018-01-18| 947.33
#2018-01-19| 954.67
#2018-01-22| 953.20
#2018-01-23| 955.21
#2018-01-24| 968.32
#2018-01-25| 963.95
#2018-01-26| 968.19
#2018-01-29| 956.20
#2018-01-30| 942.94
#2018-01-31| 944.65
#2018-02-01| 941.80
#2018-02-02| 908.10
#2018-02-05| 886.55
#2018-02-06| 888.06
#2018-02-07| 873.17
#2018-02-08| 848.90
#2018-02-09| 853.63
#2018-02-12| 872.33
#2018-02-13| 880.73
#2018-02-14| 913.53
#2018-02-15| 913.98
#2018-02-16| 915.67
#2018-02-19| 914.61
#2018-02-20| 901.08
#2018-02-21| 895.40
#2018-02-22| 894.89
#2018-02-23| 903.40
#2018-02-26| 909.87
#2018-02-27| 895.48
#2018-02-28| 880.92
#2018-03-01| 883.91
#2018-03-02| 882.68
#2018-03-05| 885.33
#2018-03-06| 895.09
#2018-03-07| 883.84
#2018-03-08| 873.17
#2018-03-09| 878.82
#2018-03-12| 887.08
#2018-03-13| 886.85
#2018-03-14| 883.08
#2018-03-15| 875.51
#2018-03-16| 880.67
#2018-03-19| 868.11
#2018-03-20| 862.15
#2018-03-21| 880.57
#2018-03-22| 846.86
#2018-03-23| 847.23
#2018-03-26| 863.61
#2018-03-27| 851.77
#2018-03-28| 837.03
#2018-03-29| 859.01
#2018-03-30| 859.01
#2018-04-02| 851.42
#2018-04-03| 858.01
#2018-04-04| 857.32
#2018-04-05| 872.50
#2018-04-06| 858.67
#2018-04-09| 857.33
#2018-04-10| 878.67
#2018-04-11| 879.70
#2018-04-12| 878.94
#2018-04-13| 886.56
#2018-04-16| 888.82
#2018-04-17| 897.95
#2018-04-18| 914.13
#2018-04-19| 916.11
#2018-04-20| 907.41
#2018-04-23| 887.19
#2018-04-24| 873.74
#2018-04-25| 867.73
#2018-04-26| 872.54
#2018-04-27| 864.42
#2018-04-30| 848.22
#2018-05-01| 842.36
#2018-05-02| 846.94
#2018-05-03| 852.60
#2018-05-04| 864.21
#2018-05-07| 865.35
#2018-05-08| 861.80
#2018-05-09| 868.44
#2018-05-10| 880.44
#2018-05-11| 885.34
#2018-05-14| 887.08
#2018-05-15| 873.56
#2018-05-16| 889.15
#2018-05-17| 891.27
#2018-05-18| 888.29
#2018-05-21| 887.62
#2018-05-22| 889.62
#2018-05-23| 885.11
#2018-05-24| 892.88
#2018-05-25| 880.72
#2018-05-28| 876.04
#2018-05-29| 869.39
#2018-05-30| 886.99
#2018-05-31| 881.46
#2018-06-01| 886.94
#2018-06-04| 888.59
#2018-06-05| 898.89
#2018-06-06| 916.52
#2018-06-07| 907.30
#2018-06-08| 907.81
#2018-06-11| 910.18
#2018-06-12| 909.60
#2018-06-13| 903.82
#2018-06-14| 907.29
#2018-06-15| 880.15
#2018-06-18| 881.44
#2018-06-19| 867.15
#2018-06-20| 865.48
#2018-06-21| 856.55
#2018-06-22| 866.85
#2018-06-25| 846.61
#2018-06-26| 855.33
#2018-06-27| 853.61
#2018-06-28| 850.29
#2018-06-29| 866.21
#2018-07-02| 863.31
#2018-07-03| 863.30
#2018-07-04| 864.90
#2018-07-05| 873.08
#2018-07-06| 876.47
#2018-07-09| 885.19
#2018-07-10| 887.73
#2018-07-11| 865.40
#2018-07-12| 867.89
#2018-07-13| 863.53
#2018-07-16| 864.41
#2018-07-17| 867.76
#2018-07-18| 873.71
#2018-07-19| 851.91
#2018-07-20| 853.54
#2018-07-23| 847.50
#2018-07-24| 858.72
#2018-07-25| 858.26
#2018-07-26| 853.58
#2018-07-27| 849.54
#2018-07-30| 846.46
#2018-07-31| 854.79
#2018-08-01| 835.31
#2018-08-02| 826.81
#2018-08-03| 832.23
#2018-08-06| 829.28
#2018-08-07| 822.83
#2018-08-08| 823.24
#2018-08-09| 820.91
#2018-08-10| 814.78
#2018-08-13| 801.82
#2018-08-14| 797.25
#2018-08-15| 756.61
#2018-08-16| 760.01
#2018-08-17| 772.49
#2018-08-20| 774.77
#2018-08-21| 782.27
#2018-08-22| 786.38
#2018-08-23| 769.80
#2018-08-24| 784.21
#2018-08-27| 794.92
#2018-08-28| 790.84
#2018-08-29| 790.03
#2018-08-30| 775.85
#2018-08-31| 769.26
#2018-09-03| 768.43
#2018-09-04| 749.53
#2018-09-05| 752.10
#2018-09-06| 749.07
#2018-09-07| 748.23
#2018-09-10| 742.11
#2018-09-11| 740.11
#2018-09-12| 761.47
#2018-09-13| 760.70
#2018-09-14| 761.54
#2018-09-17| 769.76
#2018-09-18| 778.74
#2018-09-19| 786.71
#2018-09-20| 788.77
#2018-09-21| 787.50
#2018-09-24| 777.50
#2018-09-25| 779.70
#2018-09-26| 765.33
#2018-09-27| 765.31
#2018-09-28| 762.87
#2018-10-01| 766.17
#2018-10-02| 778.63
#2018-10-03| 772.21
#2018-10-04| 768.59
#2018-10-05| 761.99
#2018-10-08| 757.81
#2018-10-09| 745.17
#2018-10-10| 735.44
#2018-10-11| 755.34
#2018-10-12| 749.85
#2018-10-15| 750.89
#2018-10-16| 752.36
#2018-10-17| 747.53
#2018-10-18| 745.65
#2018-10-19| 742.28
#2018-10-22| 737.87
#2018-10-23| 731.53
#2018-10-24| 703.76
#2018-10-25| 694.78
#2018-10-26| 698.45
#2018-10-29| 692.83
#2018-10-30| 705.72
#2018-10-31| 716.25
#2018-11-01| 741.63
#2018-11-02| 743.54
#2018-11-05| 743.30
#2018-11-06| 743.74
#2018-11-07| 748.62
#2018-11-08| 743.35
#2018-11-09| 725.46
#2018-11-12| 714.20
#2018-11-13| 715.03
#2018-11-14| 723.37
#2018-11-15| 734.09
#2018-11-16| 741.61
#2018-11-19| 732.58
#2018-11-20| 718.56
#2018-11-21| 733.47
#2018-11-22| 736.26
#2018-11-23| 714.53
#2018-11-26| 715.61
#2018-11-27| 699.20
#2018-11-28| 718.72
#2018-11-29| 717.11
#2018-11-30| 718.89
#2018-12-03| 738.64
#2018-12-04| 730.23
#2018-12-05| 730.20
#2018-12-06| 719.49
#2018-12-07| 721.56
#2018-12-10| 715.35
#2018-12-11| 713.49
#2018-12-12| 725.64
#2018-12-13| 723.73
#2018-12-14| 714.48
#2018-12-17| 709.34
#2018-12-18| 717.29
#2018-12-19| 687.83
#2018-12-20| 696.35
#2018-12-21| 687.42
#2018-12-24| 688.68
#2018-12-25| 688.68
#2018-12-26| 701.80
#2018-12-27| 709.07
#2018-12-28| 698.44
#2018-12-31| 705.04
#2019-01-01| 705.04
#2019-01-02| 703.52
#2019-01-03| 696.43
#2019-01-04| 714.28
#2019-01-07| 710.36
#2019-01-08| 718.93
#2019-01-09| 729.37
#2019-01-10| 732.29
#2019-01-11| 735.09
#2019-01-14| 727.62
#2019-01-15| 720.61
#2019-01-16| 729.39
#2019-01-17| 735.01
#2019-01-18| 740.43
#2019-01-21| 740.98
#2019-01-22| 736.02
#2019-01-23| 734.15
#2019-01-24| 728.82
#2019-01-25| 751.45
#2019-01-28| 748.02
#2019-01-29| 764.09
#2019-01-30| 776.11
#2019-01-31| 789.02
#2019-02-01| 780.99
#2019-02-04| 787.49
#2019-02-05| 789.28
#2019-02-06| 783.90
#2019-02-07| 775.40
#2019-02-08| 773.57
#2019-02-11| 768.23
#2019-02-12| 771.33
#2019-02-13| 769.31
#2019-02-14| 766.40
#2019-02-15| 774.20
#2019-02-18| 775.44
#2019-02-19| 791.87
#2019-02-20| 808.80
#2019-02-21| 801.66
#2019-02-22| 806.73
#2019-02-25| 806.28
#2019-02-26| 798.40
#2019-02-27| 790.38
#2019-02-28| 782.21
#2019-03-01| 779.09
#2019-03-04| 779.63
#2019-03-05| 783.06
#2019-03-06| 769.22
#2019-03-07| 766.13
#2019-03-08| 765.65
#2019-03-11| 775.49
#2019-03-12| 787.66
#2019-03-13| 790.67
#2019-03-14| 774.87
#2019-03-15| 774.55
#2019-03-18| 774.88
#2019-03-19| 778.10
#2019-03-20| 779.51
#2019-03-21| 790.22
#2019-03-22| 779.03
#2019-03-25| 786.46
#2019-03-26| 796.91
#2019-03-27| 793.50
#2019-03-28| 788.73
#2019-03-29| 790.37
#2019-04-01| 794.76
#2019-04-02| 794.31
#2019-04-03| 795.74
#2019-04-04| 806.70
#2019-04-05| 805.45
#2019-04-08| 810.91
#2019-04-09| 802.71
#2019-04-10| 799.12
#2019-04-11| 792.72
#2019-04-12| 799.69
#2019-04-15| 799.19
#2019-04-16| 792.30
#2019-04-17| 788.83
#2019-04-18| 780.11
#2019-04-19| 780.11
#2019-04-22| 769.09
#2019-04-23| 770.00
#2019-04-24| 766.60
#2019-04-25| 752.96
#2019-04-26| 763.39
#2019-04-29| 755.04
#2019-04-30| 754.88
#2019-05-01| 738.08
#2019-05-02| 731.36
#2019-05-03| 746.73
#2019-05-06| 738.64
#2019-05-07| 735.37
#2019-05-08| 730.14
#2019-05-09| 727.27
#2019-05-10| 726.90
#2019-05-13| 722.12
#2019-05-14| 725.87
#2019-05-15| 723.33
#2019-05-16| 720.41
#2019-05-17| 714.24
#2019-05-20| 710.50
#2019-05-21| 715.27
#2019-05-22| 701.14
#2019-05-23| 694.84
#2019-05-24| 696.54
#2019-05-27| 697.12
#2019-05-28| 694.95
#2019-05-29| 691.91
#2019-05-30| 690.93
#2019-05-31| 702.90
#2019-06-03| 723.21
#2019-06-04| 736.65
#2019-06-05| 736.84
#2019-06-06| 743.17
#2019-06-07| 746.81
#2019-06-10| 743.37
#2019-06-11| 749.88
#2019-06-12| 752.81
#2019-06-13| 758.53
#2019-06-14| 756.43
#2019-06-17| 759.14
#2019-06-18| 773.34
#2019-06-19| 778.64
#2019-06-20| 798.81
#2019-06-21| 801.92
#2019-06-24| 814.32
#2019-06-25| 810.02
#2019-06-26| 812.30
#2019-06-27| 810.33
#2019-06-28| 819.32
#2019-07-01| 817.01
#2019-07-02| 815.62
#2019-07-03| 817.51
#2019-07-04| 820.03
#2019-07-05| 810.79
#2019-07-08| 805.51
#2019-07-09| 805.47
#2019-07-10| 812.29
#2019-07-11| 811.37
#2019-07-12| 818.14
#2019-07-15| 818.50
#2019-07-16| 818.58
#2019-07-17| 828.15
#2019-07-18| 838.57
#2019-07-19| 846.42
#2019-07-22| 848.31
#2019-07-23| 847.75
#2019-07-24| 852.17
#2019-07-25| 841.19
#2019-07-26| 837.50
#2019-07-29| 840.47
#2019-07-30| 838.16
#2019-07-31| 811.07
#2019-08-01| 812.67
#2019-08-02| 800.72
#2019-08-05| 795.69
#2019-08-06| 808.48
#2019-08-07| 818.19
#2019-08-08| 829.16
#2019-08-09| 815.36
#2019-08-12| 806.59
#2019-08-13| 809.47
#2019-08-14| 796.78
#2019-08-15| 796.11
#2019-08-16| 797.84
#2019-08-19| 802.98
#2019-08-20| 808.17
#2019-08-21| 810.31
#2019-08-22| 806.55
#2019-08-23| 812.57
#2019-08-26| 814.79
#2019-08-27| 827.05
#2019-08-28| 832.43
#2019-08-29| 825.61
#2019-08-30| 831.39
#2019-09-02| 830.46
#2019-09-03| 833.63
#2019-09-04| 848.93
#2019-09-05| 832.79
#2019-09-06| 817.56
#2019-09-09| 813.21
#2019-09-10| 819.93
#2019-09-11| 828.57
#2019-09-12| 827.45
#2019-09-13| 827.42
#2019-09-16| 824.12
#2019-09-17| 839.89
#2019-09-18| 828.13
#2019-09-19| 835.82
#2019-09-20| 841.59
#2019-09-23| 845.74
#2019-09-24| 844.25
#2019-09-25| 833.47
#2019-09-26| 823.05
#2019-09-27| 810.99
#2019-09-30| 801.35
#2019-10-01| 790.60
#2019-10-02| 791.28
#2019-10-03| 790.47
#2019-10-04| 799.86
#2019-10-07| 795.33
#2019-10-08| 799.83
#2019-10-09| 798.37
#2019-10-10| 808.76
#2019-10-11| 799.33
#2019-10-14| 796.83
#2019-10-15| 788.25
#2019-10-16| 791.62
#2019-10-17| 801.25
#2019-10-18| 806.25
#2019-10-21| 796.70
#2019-10-22| 801.36
#2019-10-23| 807.17
#2019-10-24| 819.18
#2019-10-25| 830.57
#2019-10-28| 825.40
#2019-10-29| 828.61
#2019-10-30| 828.09
#2019-10-31| 836.53
#2019-11-01| 839.45
#2019-11-04| 837.72
#2019-11-05| 834.28
#2019-11-06| 834.59
#2019-11-07| 829.26
#2019-11-08| 827.51
#2019-11-11| 824.62
#2019-11-12| 827.08
#2019-11-13| 826.88
#2019-11-14| 827.45
#2019-11-15| 832.04
#2019-11-18| 839.81
#2019-11-19| 845.04
#2019-11-20| 842.09
#2019-11-21| 834.56
#2019-11-22| 835.96
#2019-11-25| 829.23
#2019-11-26| 837.35
#2019-11-27| 837.38
#2019-11-28| 840.86
#2019-11-29| 839.10
#2019-12-02| 844.31
#2019-12-03| 845.75
#2019-12-04| 843.08
#2019-12-05| 852.51
#2019-12-06| 852.30
#2019-12-09| 852.79
#2019-12-10| 856.80
#2019-12-11| 871.77
#2019-12-12| 874.90
#2019-12-13| 874.02
#2019-12-16| 867.64
#2019-12-17| 866.24
#2019-12-18| 872.21
#2019-12-19| 869.28
#2019-12-20| 860.96
#2019-12-23| 875.81
#2019-12-24| 890.52
#2019-12-25| 890.52
#2019-12-26| 894.94
#2019-12-27| 892.77
#2019-12-30| 903.15
#2019-12-31| 901.96
#2020-01-01| 901.96
#2020-01-02| 898.06
#2020-01-03| 889.32
#2020-01-06| 886.56
#2020-01-07| 890.70
#2020-01-08| 869.51
#2020-01-09| 860.83
#2020-01-10| 868.61
#2020-01-13| 868.52
#2020-01-14| 873.61
#2020-01-15| 882.26
#2020-01-16| 881.75
#2020-01-17| 881.94
#2020-01-20| 885.75
#2020-01-21| 880.01
#2020-01-22| 878.21
#2020-01-23| 874.83
#2020-01-24| 877.10
#2020-01-27| 863.04
#2020-01-28| 856.23
#2020-01-29| 862.89
#2020-01-30| 863.10
#2020-01-31| 859.73
#2020-02-03| 861.39
#2020-02-04| 858.48
#2020-02-05| 866.52
#2020-02-06| 869.57
#2020-02-07| 852.63
#2020-02-10| 862.52
#2020-02-11| 870.15
#2020-02-12| 868.23
#2020-02-13| 871.20
#2020-02-14| 865.06
#2020-02-17| 865.66
#2020-02-18| 881.47
#2020-02-19| 890.11
#2020-02-20| 893.19
#2020-02-21| 906.06
#2020-02-24| 905.47
#2020-02-25| 878.69
#2020-02-26| 872.61
#2020-02-27| 835.50
#2020-02-28| 801.26
#2020-03-02| 827.57
#2020-03-03| 849.71
#2020-03-04| 864.26
#2020-03-05| 869.65
#2020-03-06| 856.49
#2020-03-09| 782.29
#2020-03-10| 795.35
#2020-03-11| 749.13
#2020-03-12| 684.59
#2020-03-13| 656.45
#2020-03-16| 659.44
#2020-03-17| 714.53
#2020-03-18| 637.91
#2020-03-19| 660.67
#2020-03-20| 636.63
#2020-03-23| 656.81
#2020-03-24| 748.12
#2020-03-25| 744.42
#2020-03-26| 759.73
#2020-03-27| 720.09
#2020-03-30| 726.03
#2020-03-31| 715.30
#2020-04-01| 726.47
#2020-04-02| 755.19
#2020-04-03| 749.35
#2020-04-06| 786.21
#2020-04-07| 782.52
#2020-04-08| 793.79
#2020-04-09| 860.00
#2020-04-10| 860.00
#2020-04-13| 897.69
#2020-04-14| 903.14
#2020-04-15| 879.70
#2020-04-16| 891.66
#2020-04-17| 893.14
#2020-04-20| 900.32
#2020-04-21| 888.64
#2020-04-22| 934.11
#2020-04-23| 958.07
#2020-04-24| 974.89
#2020-04-27| 979.66
#2020-04-28| 986.81
#2020-04-29| 995.02
#2020-04-30| 954.16
#2020-05-01| 977.90
#2020-05-04| 997.77
#2020-05-05|1014.47
#2020-05-06| 983.79
#2020-05-07|1012.99
#2020-05-08|1021.40
#2020-05-11| 990.19
#2020-05-12| 980.52
#2020-05-13| 978.53
#2020-05-14|1000.32
#2020-05-15|1031.70
#2020-05-18|1042.81
#2020-05-19|1047.63
#2020-05-20|1032.00
#2020-05-21|1005.17
#2020-05-22|1000.95
#2020-05-25|1003.34
#2020-05-26| 975.23
#2020-05-27| 968.56
#2020-05-28| 973.51
#2020-05-29| 971.36
#2020-06-01| 993.84
#2020-06-02| 974.83
#2020-06-03| 951.82
#2020-06-04| 957.87
#2020-06-05| 957.78
#2020-06-08| 964.35
#2020-06-09| 974.17
#2020-06-10|1000.13
#2020-06-11| 943.58
#2020-06-12| 943.21
#2020-06-15| 963.61
#2020-06-16| 954.69
#2020-06-17| 955.44
#2020-06-18| 946.30
#2020-06-19| 965.98
#2020-06-22| 990.06
#2020-06-23|1003.00
#2020-06-24| 984.24
#2020-06-25| 991.59
#2020-06-26| 989.70
#2020-06-29|1003.50
#2020-06-30|1033.25
#2020-07-01|1031.38
#2020-07-02|1019.77
#2020-07-03|1019.07
#2020-07-06|1040.02
#2020-07-07|1054.75
#2020-07-08|1074.37
#2020-07-09|1069.93
#2020-07-10|1067.26
#2020-07-13|1042.41
#2020-07-14|1076.71
#2020-07-15|1082.97
#2020-07-16|1076.28
#2020-07-17|1093.97
#2020-07-20|1113.27
#2020-07-21|1124.88
#2020-07-22|1138.73
#2020-07-23|1127.76
#2020-07-24|1146.56
#2020-07-27|1186.52
#2020-07-28|1174.62
#2020-07-29|1164.87
#2020-07-30|1141.14
#2020-07-31|1172.09
#2020-08-03|1171.59
#2020-08-04|1197.98
#2020-08-05|1215.08
#2020-08-06|1206.61
#2020-08-07|1178.74
#2020-08-10|1179.38
#2020-08-11|1110.36
#2020-08-12|1114.93
#2020-08-13|1137.06
#2020-08-14|1134.20
#2020-08-17|1196.28
#2020-08-18|1192.39
#2020-08-19|1173.28
#2020-08-20|1183.57
#2020-08-21|1159.26
#2020-08-24|1158.00
#2020-08-25|1149.26
#2020-08-26|1175.68
#2020-08-27|1155.67
#2020-08-28|1188.31
#2020-08-31|1193.28
#2020-09-01|1193.48
#2020-09-02|1203.44
#2020-09-03|1181.19
#2020-09-04|1171.82
#2020-09-07|1173.74
#2020-09-08|1169.83
#2020-09-09|1213.76
#2020-09-10|1192.37
#2020-09-11|1191.15
#2020-09-14|1218.43
#2020-09-15|1222.06
#2020-09-16|1224.56
#2020-09-17|1212.49
#2020-09-18|1201.19
#2020-09-21|1158.89
#2020-09-22|1161.60
#2020-09-23|1106.63
#2020-09-24|1129.39
#2020-09-25|1132.94
#2020-09-28|1144.57
#2020-09-29|1146.85
#2020-09-30|1148.52
#2020-10-01|1154.93
#2020-10-02|1148.52
#2020-10-05|1170.10
#2020-10-06|1129.53
#2020-10-07|1142.04
#2020-10-08|1154.98
#2020-10-09|1188.32
#2020-10-12|1192.98
#2020-10-13|1182.57
#2020-10-14|1195.42
#2020-10-15|1185.33
#2020-10-16|1180.40
#2020-10-19|1164.22
#2020-10-20|1169.65
#2020-10-21|1181.94
#2020-10-22|1173.21
#2020-10-23|1170.35
#2020-10-26|1151.00
#2020-10-27|1163.59
#2020-10-28|1107.65
#2020-10-29|1127.51
#2020-10-30|1147.83
#2020-11-02|1174.41
#2020-11-03|1205.41
#2020-11-04|1174.70
#2020-11-05|1237.08
#2020-11-06|1241.71
#2020-11-09|1201.15
#2020-11-10|1178.51
#2020-11-11|1174.04
#2020-11-12|1172.96
#2020-11-13|1187.36
#2020-11-16|1200.85
#2020-11-17|1185.48
#2020-11-18|1152.19
#2020-11-19|1144.98
#2020-11-20|1152.59
#2020-11-23|1130.78
#2020-11-24|1133.65
#2020-11-25|1141.64
#2020-11-26|1149.79
#2020-11-27|1149.67
#2020-11-30|1152.99
#2020-12-01|1176.14
#2020-12-02|1178.04
#2020-12-03|1174.37
#2020-12-04|1183.29
#2020-12-07|1201.90
#2020-12-08|1204.76
#2020-12-09|1189.11
#2020-12-10|1186.03
#2020-12-11|1178.69
#2020-12-14|1155.14
#2020-12-15|1181.26
#2020-12-16|1192.49
#2020-12-17|1215.55
#2020-12-18|1196.15
#2020-12-21|1196.78
#2020-12-22|1173.21
#2020-12-23|1189.28
#2020-12-24|1192.04
#2020-12-25|1192.04
#2020-12-28|1188.13
#2020-12-29|1184.69
#2020-12-30|1211.76
#2020-12-31|1195.25
#2021-01-01|1195.25
#2021-01-04|1251.68
#2021-01-05|1257.33
#2021-01-06|1288.82
#2021-01-07|1295.94
#2021-01-08|1265.90
#2021-01-11|1244.24
#2021-01-12|1257.55
#2021-01-13|1240.37
#2021-01-14|1249.99
#2021-01-15|1216.56
#2021-01-18|1219.92
#2021-01-19|1234.62
#2021-01-20|1247.10
#2021-01-21|1231.62
#2021-01-22|1224.88
#2021-01-25|1212.84
#2021-01-26|1191.18
#2021-01-27|1145.94
#2021-01-28|1173.69
#2021-01-29|1162.30
#2021-02-01|1189.67
#2021-02-02|1174.93
#2021-02-03|1189.34
#2021-02-04|1178.01
#2021-02-05|1208.03
#2021-02-08|1227.88
#2021-02-09|1224.17
#2021-02-10|1226.15
#2021-02-11|1212.22
#2021-02-12|1215.67
#2021-02-15|1218.51
#2021-02-16|1216.39
#2021-02-17|1201.40
#2021-02-18|1196.02
#2021-02-19|1220.69
#2021-02-22|1249.92
#2021-02-23|1239.47
#2021-02-24|1251.32
#2021-02-25|1214.30
#2021-02-26|1169.06
#2021-03-01|1185.50
#2021-03-02|1209.95
#2021-03-03|1198.42
#2021-03-04|1173.16
#2021-03-05|1204.95
#2021-03-08|1203.11
#2021-03-09|1212.50
#2021-03-10|1225.03
#2021-03-11|1254.65
#2021-03-12|1264.06
#2021-03-15|1277.78
#2021-03-16|1258.37
#2021-03-17|1279.87
#2021-03-18|1266.77
#2021-03-19|1259.54
#2021-03-22|1249.45
#2021-03-23|1209.40
#2021-03-24|1206.66
#2021-03-25|1206.20
#2021-03-26|1245.47
#2021-03-29|1240.84
#2021-03-30|1231.93
#2021-03-31|1244.54
#2021-04-01|1273.43
#2021-04-02|1273.43
#2021-04-05|1293.28
#2021-04-06|1300.40
#2021-04-07|1283.79
#2021-04-08|1296.13
#2021-04-09|1298.03
#2021-04-12|1285.55
#2021-04-13|1288.12
#2021-04-14|1307.18
#2021-04-15|1346.23
#2021-04-16|1356.98
#2021-04-19|1348.76
#2021-04-20|1342.55
#2021-04-21|1361.28
#2021-04-22|1337.44
#2021-04-23|1353.22
#2021-04-26|1376.22
#2021-04-27|1363.44
#2021-04-28|1373.57
#2021-04-29|1358.93
#2021-04-30|1343.69
#2021-05-03|1387.20
#2021-05-04|1395.94
#2021-05-05|1425.30
#2021-05-06|1454.99
#2021-05-07|1483.35
#2021-05-10|1478.42
#2021-05-11|1494.91
#2021-05-12|1450.89
#2021-05-13|1460.63
#2021-05-14|1480.22
#2021-05-17|1530.40
#2021-05-18|1517.20
#2021-05-19|1475.08
#2021-05-20|1484.40
#2021-05-21|1478.66
#2021-05-24|1487.33
#2021-05-25|1472.48
#2021-05-26|1483.52
#2021-05-27|1489.39
#2021-05-28|1499.22
#2021-05-31|1492.13
#2021-06-01|1523.53
#2021-06-02|1506.95
#2021-06-03|1478.93
#2021-06-04|1494.25
#2021-06-07|1484.06
#2021-06-08|1485.78
#2021-06-09|1480.19
#2021-06-10|1488.32
#2021-06-11|1484.99
#2021-06-14|1461.81
#2021-06-15|1435.88
#2021-06-16|1419.62
#2021-06-17|1351.00
#2021-06-18|1327.23
#2021-06-21|1353.95
#2021-06-22|1354.89
#2021-06-23|1361.82
#2021-06-24|1366.47
#2021-06-25|1365.31
#2021-06-28|1353.07
#2021-06-29|1353.81
#2021-06-30|1364.71
#2021-07-01|1366.57
#2021-07-02|1372.96
#2021-07-05|1376.99
#2021-07-06|1359.78
#2021-07-07|1372.49
#2021-07-08|1342.86
#2021-07-09|1378.33
#2021-07-12|1376.52
#2021-07-13|1369.64
#2021-07-14|1364.18
#2021-07-15|1368.23
#2021-07-16|1326.55
#2021-07-19|1296.08
#2021-07-20|1308.86
#2021-07-21|1333.73
#2021-07-22|1329.51
#2021-07-23|1332.24
#2021-07-26|1356.51
#2021-07-27|1359.05
#2021-07-28|1373.09
#2021-07-29|1417.24
#2021-07-30|1414.12
#2021-08-02|1397.93
#2021-08-03|1408.53
#2021-08-04|1389.45
#2021-08-05|1377.88
#2021-08-06|1376.17
#2021-08-09|1366.07
#2021-08-10|1383.52
#2021-08-11|1407.79
#2021-08-12|1399.36
#2021-08-13|1408.88
#2021-08-16|1393.38
#2021-08-17|1363.35
#2021-08-18|1340.32
#2021-08-19|1309.53
#2021-08-20|1309.19
#2021-08-23|1350.60
#2021-08-24|1364.80
#2021-08-25|1352.97
#2021-08-26|1344.24
#2021-08-27|1382.90
#2021-08-30|1376.55
#2021-08-31|1373.94
#2021-09-01|1366.13
#2021-09-02|1376.21
#2021-09-03|1389.35
#2021-09-06|1388.12
#2021-09-07|1370.02
#2021-09-08|1346.74
#2021-09-09|1347.00
#2021-09-10|1346.14
#2021-09-13|1341.27
#2021-09-14|1333.71
#2021-09-15|1357.60
#2021-09-16|1312.07
#2021-09-17|1284.41
#2021-09-20|1253.50
#2021-09-21|1243.28
#2021-09-22|1260.45
#2021-09-23|1264.74
#2021-09-24|1262.67
#2021-09-27|1283.19
#2021-09-28|1269.63
#2021-09-29|1257.22
#2021-09-30|1252.05
#2021-10-01|1247.32
#2021-10-04|1256.69
#2021-10-05|1259.14
#2021-10-06|1251.69
#2021-10-07|1282.50
#2021-10-08|1281.77
#2021-10-11|1291.16
#2021-10-12|1304.39
#2021-10-13|1326.36
#2021-10-14|1356.95
#2021-10-15|1368.41
#2021-10-18|1366.02
#2021-10-19|1370.33
#2021-10-20|1378.69
#2021-10-21|1367.60
#2021-10-22|1369.14
#2021-10-25|1399.63
#2021-10-26|1386.40
#2021-10-27|1357.49
#2021-10-28|1359.57
#2021-10-29|1349.35
#2021-11-01|1353.29
#2021-11-02|1345.12
#2021-11-03|1353.24
#2021-11-04|1350.90
#2021-11-05|1369.20
#2021-11-08|1394.13
#2021-11-09|1393.50
#2021-11-10|1389.97
#2021-11-11|1429.87
#2021-11-12|1437.13
#2021-11-15|1429.57
#2021-11-16|1416.77
#2021-11-17|1409.12
#2021-11-18|1397.18
#2021-11-19|1386.82
#2021-11-22|1386.24
#2021-11-23|1383.26
#2021-11-24|1379.57
#2021-11-25|1379.05
#2021-11-26|1348.37
#2021-11-29|1356.35
#2021-11-30|1323.16
#2021-12-01|1299.18
#2021-12-02|1309.02
#2021-12-03|1312.93
#2021-12-06|1332.71
#2021-12-07|1362.89
#2021-12-08|1365.19
#2021-12-09|1351.77
#2021-12-10|1346.44
#2021-12-13|1344.95
#2021-12-14|1341.06
#2021-12-15|1316.10
#2021-12-16|1362.75
#2021-12-17|1363.11
#2021-12-20|1336.29
#2021-12-21|1360.95
#2021-12-22|1376.99
#2021-12-23|1390.05
#2021-12-24|1392.71
#2021-12-27|1408.38
#2021-12-28|1406.21
#2021-12-29|1409.31
#2021-12-30|1413.55
#2021-12-31|1425.11
#2022-01-03|1410.26
#2022-01-04|1423.24
#2022-01-05|1418.66
#2022-01-06|1384.05
#2022-01-07|1394.87
#2022-01-10|1400.72
#2022-01-11|1418.47
#2022-01-12|1456.72
#2022-01-13|1441.70
#2022-01-14|1429.07
#2022-01-17|1432.68
#2022-01-18|1415.48
#2022-01-19|1446.12
#2022-01-20|1418.30
#2022-01-21|1366.81
#2022-01-24|1360.84
#2022-01-25|1357.58
#2022-01-26|1335.40
#2022-01-27|1314.46
#2022-01-28|1309.07
#2022-01-31|1340.52
#2022-02-01|1368.83
#2022-02-02|1381.01
#2022-02-03|1366.72
#2022-02-04|1362.76
#2022-02-07|1376.96
#2022-02-08|1408.54
#2022-02-09|1437.99
#2022-02-10|1422.79
#2022-02-11|1439.33
#2022-02-14|1438.62
#2022-02-15|1448.53
#2022-02-16|1475.68
#2022-02-17|1487.04
#2022-02-18|1482.76
#2022-02-21|1482.65
#2022-02-22|1463.47
#2022-02-23|1461.02
#2022-02-24|1456.52
#2022-02-25|1515.69
#2022-02-28|1515.19
#2022-03-01|1541.82
#2022-03-02|1559.27
#2022-03-03|1583.92
#2022-03-04|1616.92
#2022-03-07|1599.16
#2022-03-08|1590.81
#2022-03-09|1598.15
#2022-03-10|1622.67
#2022-03-11|1608.93
#2022-03-14|1556.07
#2022-03-15|1563.20
#2022-03-16|1581.67
#2022-03-17|1625.81
#2022-03-18|1627.92
#2022-03-21|1671.23
#2022-03-22|1659.84
#2022-03-23|1683.27
#2022-03-24|1707.08
#2022-03-25|1713.14
#2022-03-28|1689.21
#2022-03-29|1689.30
#2022-03-30|1713.79
#2022-03-31|1694.59
#2022-04-01|1728.03
#2022-04-04|1722.21
#2022-04-05|1686.57
#2022-04-06|1674.18
#2022-04-07|1686.37
#2022-04-08|1698.21
#2022-04-11|1688.04
#2022-04-12|1699.21
#2022-04-13|1737.87
#2022-04-14|1731.77
#2022-04-15|1731.77
#2022-04-18|1747.62
#2022-04-19|1741.60
#2022-04-20|1744.40
#2022-04-21|1673.70
#2022-04-22|1600.65
#2022-04-25|1569.43
#2022-04-26|1537.59
#2022-04-27|1557.50
#2022-04-28|1578.94
#2022-04-29|1554.43
#2022-05-02|1536.37
#2022-05-03|1549.91
#2022-05-04|1590.91
#2022-05-05|1528.52
#2022-05-06|1502.15
#2022-05-09|1434.77
#2022-05-10|1423.09
#2022-05-11|1414.90
#2022-05-12|1377.15
#2022-05-13|1388.70
#2022-05-16|1394.51
#2022-05-17|1435.72
#2022-05-18|1385.22
#2022-05-19|1421.70
#2022-05-20|1419.13
#2022-05-23|1445.11
#2022-05-24|1442.05
#2022-05-25|1452.45
#2022-05-26|1470.24
#2022-05-27|1497.34
#2022-05-30|1505.44
#2022-05-31|1472.61
#2022-06-01|1473.83
#2022-06-02|1517.71
#2022-06-03|1496.35
#2022-06-06|1507.21
#2022-06-07|1526.10
#2022-06-08|1494.00
#2022-06-09|1441.59
#2022-06-10|1440.74
#2022-06-13|1363.56
#2022-06-14|1345.62
#2022-06-15|1352.65
#2022-06-16|1327.43
#2022-06-17|1313.94
#2022-06-20|1319.59
#2022-06-21|1328.21
#2022-06-22|1288.58
#2022-06-23|1244.04
#2022-06-24|1287.88
#2022-06-27|1296.90
#2022-06-28|1273.78
#2022-06-29|1258.00
#2022-06-30|1221.78
#2022-07-01|1227.10
#2022-07-04|1241.67
#2022-07-05|1196.43
#2022-07-06|1197.66
#2022-07-07|1233.28
#2022-07-08|1215.44
#2022-07-11|1195.06
#2022-07-12|1182.26
#2022-07-13|1185.31
#2022-07-14|1145.58
#2022-07-15|1159.44
#2022-07-18|1177.56
#2022-07-19|1197.36
#2022-07-20|1182.91
#2022-07-21|1197.60
#2022-07-22|1176.31
#2022-07-25|1160.97
#2022-07-26|1164.91
#2022-07-27|1186.80
#2022-07-28|1210.50
#2022-07-29|1245.75
#2022-08-01|1235.43
#2022-08-02|1214.02
#2022-08-03|1204.19
#2022-08-04|1225.09
#2022-08-05|1240.49
#2022-08-08|1260.17
#2022-08-09|1260.90
#2022-08-10|1292.92
#2022-08-11|1290.92
#2022-08-12|1310.22
#2022-08-15|1292.65
#2022-08-16|1306.61
#2022-08-17|1274.87
#2022-08-18|1287.34
#2022-08-19|1259.23
#2022-08-22|1246.83
#2022-08-23|1273.32
#2022-08-24|1278.36
#2022-08-25|1310.85
#2022-08-26|1268.84
#2022-08-29|1255.76
#2022-08-30|1217.17
#2022-08-31|1203.67
#2022-09-01|1170.38
#2022-09-02|1187.29
#2022-09-05|1185.50
#2022-09-06|1184.58
#2022-09-07|1203.80
#2022-09-08|1231.70
#2022-09-09|1268.33
#2022-09-12|1270.86
#2022-09-13|1224.84
#2022-09-14|1191.20
#2022-09-15|1169.75
#2022-09-16|1162.65
#2022-09-19|1190.02
#2022-09-20|1162.12
#2022-09-21|1141.10
#2022-09-22|1132.45
#2022-09-23|1088.90
#2022-09-26|1069.46
#2022-09-27|1076.38
#2022-09-28|1116.88
#2022-09-29|1112.55
#2022-09-30|1116.71
#2022-10-03|1165.12
#2022-10-04|1200.03
#2022-10-05|1187.82
#2022-10-06|1186.76
#2022-10-07|1147.91
#2022-10-10|1154.32
#2022-10-11|1145.88
#2022-10-12|1147.39
#2022-10-13|1157.50
#2022-10-14|1118.11
#2022-10-17|1148.82
#2022-10-18|1158.30
#2022-10-19|1136.96
#2022-10-20|1151.40
#2022-10-21|1206.58
#2022-10-24|1198.53
#2022-10-25|1214.57
#2022-10-26|1237.98
#2022-10-27|1228.37
#2022-10-28|1218.20
#2022-10-31|1201.38
#2022-11-01|1224.78
#2022-11-02|1170.33
#2022-11-03|1155.80
#2022-11-04|1236.03
#2022-11-07|1237.78
#2022-11-08|1278.56
#2022-11-09|1244.40
#2022-11-10|1323.06
#2022-11-11|1341.55
#2022-11-14|1343.36
#2022-11-15|1343.36
#2022-11-16|1326.90
#2022-11-17|1307.89
#2022-11-18|1314.58
#2022-11-21|1319.36
#2022-11-22|1362.14
#2022-11-23|1364.11
#2022-11-24|1369.19
#2022-11-25|1355.24
#2022-11-28|1322.21
#2022-11-29|1343.67
#2022-11-30|1381.36
#2022-12-01|1401.25
#2022-12-02|1408.59
#2022-12-05|1377.22
#2022-12-06|1370.57
#2022-12-07|1374.90
#2022-12-08|1385.07
#2022-12-09|1362.20
#2022-12-12|1368.24
#2022-12-13|1388.46
#2022-12-14|1381.20
#2022-12-15|1323.15
#2022-12-16|1322.29
#2022-12-19|1302.75
#2022-12-20|1327.26
#2022-12-21|1348.09
#2022-12-22|1333.26
#2022-12-23|1343.61
#2022-12-26|1343.61
#2022-12-27|1355.36
#2022-12-28|1330.92
#2022-12-29|1339.79
#2022-12-30|1329.13
#2023-01-02|1329.13
#2023-01-03|1345.86
#2023-01-04|1383.27
#2023-01-05|1382.42
#2023-01-06|1426.81
#2023-01-09|1430.18
#2023-01-10|1465.31
#2023-01-11|1474.91
#2023-01-12|1492.05
#2023-01-13|1503.62
#2023-01-16|1497.37
#2023-01-17|1472.67
#2023-01-18|1461.41
#2023-01-19|1459.78
#2023-01-20|1488.09
#2023-01-23|1491.20
#2023-01-24|1496.42
#2023-01-25|1518.71
#2023-01-26|1531.71
#2023-01-27|1524.27
#2023-01-30|1507.43
#2023-01-31|1531.42
#2023-02-01|1558.92
#2023-02-02|1544.34
#2023-02-03|1514.31
#2023-02-06|1481.47
#2023-02-07|1492.61
#2023-02-08|1480.56
#2023-02-09|1461.08
#2023-02-10|1456.01
#2023-02-13|1466.97
#2023-02-14|1475.84
#2023-02-15|1459.98
#2023-02-16|1463.29
#2023-02-17|1441.53
#2023-02-20|1442.83
#2023-02-21|1426.71
#2023-02-22|1410.49
#2023-02-23|1395.85
#2023-02-24|1383.76
#2023-02-27|1402.32
#2023-02-28|1420.36
#2023-03-01|1450.19
#2023-03-02|1462.75
#2023-03-03|1486.46
#2023-03-06|1460.58
#2023-03-07|1410.92
#2023-03-08|1417.24
#2023-03-09|1387.02
#2023-03-10|1360.37
#2023-03-13|1377.80
#2023-03-14|1388.30
#2023-03-15|1338.02
#2023-03-16|1349.96
#2023-03-17|1366.06
#2023-03-20|1390.32
#2023-03-21|1393.91
#2023-03-22|1381.74
#2023-03-23|1393.21
#2023-03-24|1400.07
#2023-03-27|1404.63
#2023-03-28|1416.03
#2023-03-29|1426.41
#2023-03-30|1438.36
#2023-03-31|1453.45
#2023-04-03|1477.84
#2023-04-04|1468.14
#2023-04-05|1461.91
#2023-04-06|1467.47
#2023-04-07|1467.47
#2023-04-10|1463.78
#2023-04-11|1481.44
#2023-04-12|1483.14
#2023-04-13|1511.49
#2023-04-14|1502.31
#2023-04-17|1499.07
#2023-04-18|1511.90
#2023-04-19|1490.12
#2023-04-20|1491.63
#2023-04-21|1467.68
#2023-04-24|1470.34
#2023-04-25|1439.41
#2023-04-26|1424.41
#2023-04-27|1448.14
#2023-04-28|1445.64
#2023-05-01|1445.68
#2023-05-02|1450.38
#2023-05-03|1443.88
#2023-05-04|1435.11
#2023-05-05|1455.82
#2023-05-08|1457.15
#2023-05-09|1456.40
#2023-05-10|1443.64
#2023-05-11|1404.64
#2023-05-12|1413.18
#2023-05-15|1432.46
#2023-05-16|1400.35
#2023-05-17|1405.87
#2023-05-18|1394.99
#2023-05-19|1391.53
#2023-05-22|1392.77
#2023-05-23|1366.38
#2023-05-24|1331.99
#2023-05-25|1323.65
#2023-05-26|1335.09
#2023-05-29|1335.96
#2023-05-30|1316.86
#2023-05-31|1314.44
#2023-06-01|1341.80
#2023-06-02|1378.60
#2023-06-05|1371.36
#2023-06-06|1385.80
#2023-06-07|1390.00
#2023-06-08|1393.05
#2023-06-09|1384.20
#2023-06-12|1388.63
#2023-06-13|1418.51
#2023-06-14|1414.00
#2023-06-15|1420.88
#2023-06-16|1422.30
#2023-06-19|1419.13
#2023-06-20|1393.73
#2023-06-21|1400.90
#2023-06-22|1399.21
#2023-06-23|1387.40
#2023-06-26|1404.46
#2023-06-27|1422.64
#2023-06-28|1406.23
#2023-06-29|1421.14
#2023-06-30|1440.22
#2023-07-03|1447.81
#2023-07-04|1452.32
#2023-07-05|1419.93
#2023-07-06|1393.36
#2023-07-07|1413.57
#2023-07-10|1431.67
#2023-07-11|1446.50
#2023-07-12|1483.70
#2023-07-13|1492.96
#2023-07-14|1477.45
#2023-07-17|1473.77
#2023-07-18|1487.54
#2023-07-19|1483.83
#2023-07-20|1469.50
#2023-07-21|1463.09
#2023-07-24|1476.18
#2023-07-25|1505.06
#2023-07-26|1495.30
#2023-07-27|1478.11
#2023-07-28|1492.55
#2023-07-31|1518.10
#2023-08-01|1496.41
#2023-08-02|1456.99
#2023-08-03|1456.93
#2023-08-04|1453.97
#2023-08-07|1456.59
#2023-08-08|1446.14
#2023-08-09|1447.71
#2023-08-10|1439.22
#2023-08-11|1444.43
#2023-08-14|1447.55
#2023-08-15|1407.42
#2023-08-16|1394.27
#2023-08-17|1396.52
#2023-08-18|1390.00
#2023-08-21|1393.42
#2023-08-22|1399.69
#2023-08-23|1412.17
#2023-08-24|1395.85
#2023-08-25|1391.99
#2023-08-28|1412.40
#2023-08-29|1439.95
#2023-08-30|1442.91
#2023-08-31|1441.79
#2023-09-01|1455.00
#2023-09-04|1454.28
#2023-09-05|1424.62
#2023-09-06|1415.14
#2023-09-07|1405.84
#2023-09-08|1397.00
#2023-09-11|1407.43
#2023-09-12|1406.26
#2023-09-13|1400.87
#2023-09-14|1426.73
#2023-09-15|1423.54
#2023-09-18|1423.00
#2023-09-19|1411.73
#2023-09-20|1414.15
#2023-09-21|1379.63
#2023-09-22|1382.63
#2023-09-25|1383.73
#2023-09-26|1357.88
#2023-09-27|1347.50
#2023-09-28|1363.18
#2023-09-29|1365.46
#2023-10-02|1335.83
#2023-10-03|1324.89
#2023-10-04|1321.83
#2023-10-05|1327.91
#2023-10-06|1350.97
#2023-10-09|1356.15
#2023-10-10|1372.38
#2023-10-11|1382.18
#2023-10-12|1359.17
#2023-10-13|1368.30
#2023-10-16|1378.07
#2023-10-17|1398.68
#2023-10-18|1373.10
#2023-10-19|1358.35
#2023-10-20|1344.82
#2023-10-23|1332.57
#2023-10-24|1342.01
#2023-10-25|1325.26
#2023-10-26|1325.08
#2023-10-27|1338.01
#2023-10-30|1323.32
#2023-10-31|1308.03
#2023-11-01|1311.43
#2023-11-02|1337.63
#2023-11-03|1363.64
#2023-11-06|1356.00
#2023-11-07|1328.73
#2023-11-08|1306.94
#2023-11-09|1305.24
#2023-11-10|1308.56
#2023-11-13|1306.15
#2023-11-14|1350.14
#2023-11-15|1355.37
#2023-11-16|1355.41
#2023-11-17|1357.58
#2023-11-20|1361.92
#2023-11-21|1371.14
#2023-11-22|1371.61
#2023-11-23|1371.17
#2023-11-24|1373.40
#2023-11-27|1382.25
#2023-11-28|1405.36
#2023-11-29|1409.59
#2023-11-30|1424.85
#2023-12-01|1453.02
#2023-12-04|1433.11
#2023-12-05|1410.71
#2023-12-06|1405.50
#2023-12-07|1406.29
#2023-12-08|1408.30
#2023-12-11|1408.62
#2023-12-12|1391.13
#2023-12-13|1443.28
#2023-12-14|1487.80
#2023-12-15|1485.32
#2023-12-18|1496.65
#2023-12-19|1523.71
#2023-12-20|1499.57
#2023-12-21|1515.66
#2023-12-22|1528.62
#2023-12-25|1528.62
#2023-12-26|1534.38
#2023-12-27|1542.64
#2023-12-28|1528.13
#2023-12-29|1519.59
#2024-01-01|1519.59
#2024-01-02|1503.93
#2024-01-03|1482.04
#2024-01-04|1477.42
#2024-01-05|1479.97
#2024-01-08|1488.18
#2024-01-09|1462.26
#2024-01-10|1460.39
#2024-01-11|1454.42
#2024-01-12|1466.19
#2024-01-15|1464.33
#2024-01-16|1429.52
#2024-01-17|1402.56
#2024-01-18|1410.01
#2024-01-19|1419.90
#2024-01-22|1423.49
#2024-01-23|1438.86
#2024-01-24|1435.24
#2024-01-25|1442.50
#2024-01-26|1439.68
#2024-01-29|1451.15
#2024-01-30|1462.59
#2024-01-31|1452.69
#2024-02-01|1469.50
#2024-02-02|1450.21
#2024-02-05|1421.58
#2024-02-06|1432.15
#2024-02-07|1436.96
#2024-02-08|1427.43
#2024-02-09|1422.41
#2024-02-12|1430.56
#2024-02-13|1384.77
#2024-02-14|1397.58
#2024-02-15|1435.12
#2024-02-16|1442.24
#2024-02-19|1441.86
#2024-02-20|1429.57
#2024-02-21|1427.74
#2024-02-22|1420.70
#2024-02-23|1438.04
#2024-02-26|1425.00
#2024-02-27|1427.93
#2024-02-28|1420.68
#2024-02-29|1437.32
#2024-03-01|1450.14
#2024-03-04|1472.61
#2024-03-05|1462.89
#2024-03-06|1475.47
#2024-03-07|1500.99
#2024-03-08|1504.37
#2024-03-11|1508.76
#2024-03-12|1500.60
#2024-03-13|1535.30
#2024-03-14|1520.18
#2024-03-15|1537.05
#2024-03-18|1535.61
#2024-03-19|1532.91
#2024-03-20|1566.30
#2024-03-21|1579.06
#2024-03-22|1558.34
#2024-03-25|1561.61
#2024-03-26|1553.48
#2024-03-27|1592.86
#2024-03-28|1616.02
#2024-03-29|1616.02
#2024-04-01|1628.45
#2024-04-02|1631.99
#2024-04-03|1654.35
#2024-04-04|1644.59
#2024-04-05|1665.43
#2024-04-08|1661.67
#2024-04-09|1680.75
#2024-04-10|1664.59
#2024-04-11|1652.89
#2024-04-12|1631.26
#2024-04-15|1624.04
#2024-04-16|1607.35
#2024-04-17|1615.14
#2024-04-18|1620.04
#2024-04-19|1622.23
#2024-04-22|1596.77
#2024-04-23|1577.49
#2024-04-24|1578.67
#2024-04-25|1621.56
#2024-04-26|1635.38
#2024-04-29|1651.58
#2024-04-30|1596.73
#2024-05-01|1597.30
#2024-05-02|1602.00
#2024-05-03|1621.46
#2024-05-06|1634.21
#2024-05-07|1643.16
#2024-05-08|1636.39
#2024-05-09|1668.51
#2024-05-10|1668.28
#2024-05-13|1665.98
#2024-05-14|1686.10
#2024-05-15|1694.55
#2024-05-16|1679.90
#2024-05-17|1710.16
#2024-05-20|1718.03
#2024-05-21|1717.53
#2024-05-22|1670.08
#2024-05-23|1655.80
#2024-05-24|1667.48
#2024-05-27|1675.50
#2024-05-28|1688.20
#2024-05-29|1656.39
#2024-05-30|1666.11
#2024-05-31|1673.60
#2024-06-03|1664.88
#2024-06-04|1603.76
#2024-06-05|1624.02
#2024-06-06|1649.13
#2024-06-07|1594.76
#2024-06-10|1604.06
#2024-06-11|1584.59
#2024-06-12|1592.52
#2024-06-13|1571.34
#2024-06-14|1568.28
#2024-06-17|1574.50
#2024-06-18|1583.82
#2024-06-19|1584.82
#2024-06-20|1610.32
#2024-06-21|1602.91
#2024-06-24|1615.77
#2024-06-25|1594.55
#2024-06-26|1601.07
#2024-06-27|1596.85
#2024-06-28|1597.96
#2024-07-01|1588.72
#2024-07-02|1594.95
#2024-07-03|1636.96
#2024-07-04|1638.38
#2024-07-05|1646.37
#2024-07-08|1638.35
#2024-07-09|1630.61
#2024-07-10|1668.33
#2024-07-11|1697.38
#2024-07-12|1713.96
#2024-07-15|1713.26
#2024-07-16|1739.40
#2024-07-17|1717.69
#2024-07-18|1685.08
#2024-07-19|1672.53
#2024-07-22|1675.13
#2024-07-23|1671.43
#2024-07-24|1650.47
#2024-07-25|1647.08
#2024-07-26|1668.80
#2024-07-29|1671.50
#2024-07-30|1671.05
#2024-07-31|1706.85
#2024-08-01|1664.81
#2024-08-02|1623.40
#2024-08-05|1601.88
#2024-08-06|1590.80
#2024-08-07|1552.50
#2024-08-08|1585.25
#2024-08-09|1590.93
#2024-08-12|1612.91
#2024-08-13|1626.20
#2024-08-14|1619.56
#2024-08-15|1648.03
#2024-08-16|1661.56
#2024-08-19|1678.23
#2024-08-20|1678.17
#2024-08-21|1698.33
#2024-08-22|1679.37
#2024-08-23|1708.28
#2024-08-26|1718.90
#2024-08-27|1715.13
#2024-08-28|1684.62
#2024-08-29|1698.22
#2024-08-30|1706.83
#2024-09-02|1706.00
#2024-09-03|1635.75
#2024-09-04|1621.24
#2024-09-05|1619.58
#2024-09-06|1592.12
#2024-09-09|1610.46
#2024-09-10|1618.60
#2024-09-11|1624.30
#2024-09-12|1670.88
#2024-09-13|1696.46
#2024-09-16|1692.11
#2024-09-17|1695.59
#2024-09-18|1692.01
#2024-09-19|1728.28
#2024-09-20|1726.96
#2024-09-23|1733.03
#2024-09-24|1776.67
#2024-09-25|1771.21
#2024-09-26|1805.35
#2024-09-27|1780.30
#2024-09-30|1760.46
#2024-10-01|1775.03
#2024-10-02|1774.48
#2024-10-03|1746.11
#2024-10-04|1752.44
#2024-10-07|1746.10
#2024-10-08|1720.59
#2024-10-09|1732.00
#2024-10-10|1746.24
#2024-10-11|1772.12
#2024-10-14|1769.09
#2024-10-15|1766.58
#2024-10-16|1781.55
#2024-10-17|1795.45
#2024-10-18|1827.52
#2024-10-21|1819.87
#2024-10-22|1830.43
#2024-10-23|1809.00
#2024-10-24|1765.28
#2024-10-25|1753.30
#2024-10-28|1768.53
#2024-10-29|1776.11
#2024-10-30|1756.93
#2024-10-31|1725.48
#2024-11-01|1730.80
#2024-11-04|1733.59
#2024-11-05|1750.21
#2024-11-06|1787.60
#2024-11-07|1801.69
#2024-11-08|1773.49
#2024-11-11|1722.79
#2024-11-12|1691.21
#2024-11-13|1670.87
#2024-11-14|1665.82
#2024-11-15|1655.42
#2024-11-18|1691.64
#2024-11-19|1713.77
#2024-11-20|1718.80
#2024-11-21|1736.67
#2024-11-22|1744.25
#2024-11-25|1732.09
#2024-11-26|1729.13
#2024-11-27|1727.51
#2024-11-28|1729.92
#2024-11-29|1735.85
#2024-12-02|1716.73
#2024-12-03|1737.51
#2024-12-04|1720.06
#2024-12-05|1708.41
#2024-12-06|1687.96
#2024-12-09|1714.13
#2024-12-10|1692.87
#2024-12-11|1713.07
#2024-12-12|1671.80
#2024-12-13|1636.56
#2024-12-16|1619.14
#2024-12-17|1601.23
#2024-12-18|1537.90
#2024-12-19|1521.01
#2024-12-20|1542.25
#2024-12-23|1546.75
#2024-12-24|1554.81
#2024-12-25|1554.81
#2024-12-26|1552.71
#2024-12-27|1541.83
#2024-12-30|1517.12
#2024-12-31|1524.91
#2025-01-01|1524.91
#2025-01-02|1543.87
#2025-01-03|1544.54
#2025-01-06|1550.68
#2025-01-07|1559.88
#2025-01-08|1577.71
#2025-01-09|1587.28
#2025-01-10|1570.50
#2025-01-13|1572.72
#2025-01-14|1594.51
#2025-01-15|1613.44
#2025-01-16|1611.53
#2025-01-17|1627.08
#2025-01-20|1638.62
#2025-01-21|1646.84
#2025-01-22|1628.70
#2025-01-23|1627.73
#2025-01-24|1635.75
#2025-01-27|1616.35
#2025-01-28|1616.14
#2025-01-29|1620.80
#2025-01-30|1659.03
#2025-01-31|1635.70
#2025-02-03|1641.70
#2025-02-04|1653.64
#2025-02-05|1688.87
#2025-02-06|1695.39
#2025-02-07|1690.00
#2025-02-10|1724.75
#2025-02-11|1703.63
#2025-02-12|1716.99
#2025-02-13|1745.44
#2025-02-14|1721.66
#2025-02-17|1720.61
#2025-02-18|1744.09
#2025-02-19|1738.26
#2025-02-20|1749.87
#2025-02-21|1692.66
#2025-02-24|1695.86
#2025-02-25|1684.63
#2025-02-26|1699.95
#2025-02-27|1670.96
#2025-02-28|1688.75
#2025-03-03|1662.40
#2025-03-04|1641.67
#2025-03-05|1702.44
#2025-03-06|1695.71
#2025-03-07|1699.53
#2025-03-10|1646.68
#2025-03-11|1672.40
#2025-03-12|1683.64
#2025-03-13|1707.22
#2025-03-14|1737.48
#2025-03-17|1761.55
#2025-03-18|1764.86
#2025-03-19|1778.86
#2025-03-20|1770.13
#2025-03-21|1744.40
#2025-03-24|1769.49
#2025-03-25|1794.41
#2025-03-26|1774.54
#2025-03-27|1779.89
#2025-03-28|1747.33
#2025-03-31|1748.47
#2025-04-01|1754.46
#2025-04-02|1767.30
#2025-04-03|1685.06
#2025-04-04|1562.20
#2025-04-07|1573.70
#2025-04-08|1553.47
#2025-04-09|1683.70
#2025-04-10|1685.78
#2025-04-11|1771.37
#2025-04-14|1782.42
#2025-04-15|1788.65
#2025-04-16|1795.82
#2025-04-17|1782.09
#2025-04-18|1782.09
#2025-04-21|1778.36
#2025-04-22|1784.17
#2025-04-23|1778.48
#2025-04-24|1824.36
#2025-04-25|1805.00
#2025-04-28|1808.72
#2025-04-29|1796.40
#2025-04-30|1793.74
#2025-05-01|1764.34
#2025-05-02|1786.50
#2025-05-05|1797.07
#2025-05-06|1819.16
#2025-05-07|1806.31
#2025-05-08|1790.15
#2025-05-09|1817.36
#2025-05-12|1779.37
#2025-05-13|1776.51
#2025-05-14|1758.50
#2025-05-15|1769.80
#2025-05-16|1771.75
#2025-05-19|1785.06
#2025-05-20|1810.83
#2025-05-21|1816.23
#2025-05-22|1802.22
#2025-05-23|1830.98
#2025-05-26|1835.14
#2025-05-27|1842.77
#2025-05-28|1835.92
#2025-05-29|1832.44
#2025-05-30|1829.67
#2025-06-02|1906.83
#2025-06-03|1906.92
#2025-06-04|1912.76
#2025-06-05|1908.36
#2025-06-06|1886.64
#2025-06-09|1903.41
#2025-06-10|1893.06
#2025-06-11|1887.15
#2025-06-12|1914.49
#2025-06-13|1931.31
#2025-06-16|1940.24
#2025-06-17|1933.29
#2025-06-18|1923.66
#2025-06-19|1914.92
#2025-06-20|1901.57
#2025-06-23|1928.66
#2025-06-24|1921.42
#2025-06-25|1913.36
#2025-06-26|1964.59
#2025-06-27|1923.97
#2025-06-30|1940.47
#2025-07-01|1960.13
#2025-07-02|1989.35
#2025-07-03|2001.18
#2025-07-04|2000.46
#2025-07-07|1997.64
#2025-07-08|1958.21
#2025-07-09|1970.28
#2025-07-10|1993.75
#2025-07-11|1994.36
#2025-07-14|1996.66
#2025-07-15|1959.34
#2025-07-16|1963.12
#2025-07-17|1967.09
#2025-07-18|1965.55
#2025-07-21|2002.32
#2025-07-22|2049.48
#2025-07-23|2042.31
#2025-07-24|2020.96
#2025-07-25|2044.07
#2025-07-28|2007.26
#2025-07-29|2006.23
#2025-07-30|1958.00
#2025-07-31|1949.94
#2025-08-01|1944.20
#2025-08-04|1957.93
#2025-08-05|2024.38
#2025-08-06|2036.11
#2025-08-07|2061.19
#2025-08-08|2075.71
#2025-08-11|2060.81
#2025-08-12|2086.16
#2025-08-13|2094.89
#2025-08-14|2077.07
#2025-08-15|2085.12
#2025-08-18|2075.65
#2025-08-19|2055.93
#2025-08-20|2078.33
#2025-08-21|2102.92
#2025-08-22|2149.87
#2025-08-25|2154.06
#2025-08-26|2174.60
#2025-08-27|2166.98
#2025-08-28|2173.83
#2025-08-29|2206.12
#2025-09-01|2204.70
#2025-09-02|2221.56
#2025-09-03|2233.98
#2025-09-04|2231.03
#2025-09-05|2265.38
#2025-09-08|2278.03
#2025-09-09|2259.35
#2025-09-10|2287.57
#2025-09-11|2309.67
#2025-09-12|2291.53
#2025-09-15|2304.87
#2025-09-16|2290.19
#2025-09-17|2287.74
#2025-09-18|2284.40
#2025-09-19|2350.13
#2025-09-22|2380.69
#2025-09-23|2385.75
#2025-09-24|2317.06
#2025-09-25|2323.08
#2025-09-26|2360.78
#2025-09-29|2377.56
#2025-09-30|2399.20
#2025-10-01|2413.26
#2025-10-02|2405.72
#2025-10-03|2418.12
#2025-10-06|2429.99
#2025-10-07|2402.77
#2025-10-08|2441.47
#2025-10-09|2385.28
#2025-10-10|2359.71
#2025-10-13|2382.43
#2025-10-14|2430.46
#2025-10-15|2475.59
#2025-10-16|2518.17
#2025-10-17|2399.86
#2025-10-20|2467.45
#2025-10-21|2328.58
#2025-10-22|2322.21
#2025-10-23|2360.99
#2025-10-24|2344.31
#2025-10-27|2290.65
#2025-10-28|2310.88
#2025-10-29|2323.82
#2025-10-30|2336.21
#2025-10-31|2316.43
#2025-11-03|2307.31
#2025-11-04|2244.18
#2025-11-05|2296.62
#2025-11-06|2284.64
#2025-11-07|2319.73
#2025-11-10|2399.28
#2025-11-11|2413.15
#2025-11-12|2478.89
#2025-11-13|2423.05
#2025-11-14|2411.36
#2025-11-17|2380.15
#2025-11-18|2387.51
#2025-11-19|2415.50
#2025-11-20|2313.97
#2025-11-21|2342.81
#2025-11-24|2429.64
#2025-11-25|2441.12
#2025-11-26|2524.56
#2025-11-27|2525.11
#2025-11-28|2565.90
#2025-12-01|2565.86
#2025-12-02|2529.89
#2025-12-03|2548.04
#2025-12-04|2564.24
#2025-12-05|2549.73
#2025-12-08|2512.91
#2025-12-09|2548.92
#2025-12-10|2585.96
#2025-12-11|2679.03
#2025-12-12|2652.82
#2025-12-15|2656.95
#2025-12-16|2639.84
#2025-12-17|2653.82
#2025-12-18|2666.49
#2025-12-19|2716.94
#2025-12-22|2784.40
#2025-12-23|2800.90
#2025-12-24|2794.64
#2025-12-25|2794.64
#2025-12-26|2804.97
#2025-12-29|2722.90
#2025-12-30|2732.74
#2025-12-31|2699.58
#2026-01-01|2699.58
#2026-01-02|2734.60
#2026-01-05|2809.73
#2026-01-06|2896.02
#2026-01-07|2867.41
#2026-01-08|2881.04
#2026-01-09|2929.22
#2026-01-12|2992.95
#2026-01-13|3029.35
#2026-01-14|3048.53
#2026-01-15|3063.46
#2026-01-16|3040.58
#2026-01-19|3079.25
#2026-01-20|3129.53
#2026-01-21|3132.94
#2026-01-22|3163.41
#2026-01-23|3214.92
#2026-01-26|3238.80
#2026-01-27|3265.18
#2026-01-28|3324.67
#2026-01-29|3266.06
#2026-01-30|2988.16
#2026-02-02|3000.12
#2026-02-03|3117.03
#2026-02-04|3117.29
#2026-02-05|2956.70
#2026-02-06|3071.60
#2026-02-09|3189.93
#2026-02-10|3214.98
#2026-02-11|3270.24
#2026-02-12|3119.13
#2026-02-13|3222.36
#2026-02-16|3222.98
#2026-02-17|3150.46
#2026-02-18|3223.22
#2026-02-19|3231.54
#2026-02-20|3263.96
#2026-02-23|3337.96
#2026-02-24|3373.93
#2026-02-25|3374.80
#2026-02-26|3425.97
#2026-02-27|3455.41
#2026-03-02|3457.89
#2026-03-03|3254.81
#2026-03-04|3271.32
#2026-03-05|3159.64
#2026-03-06|3115.51
#2026-03-09|3153.55
#2026-03-10|3187.40
#2026-03-11|3160.45
#2026-03-12|3091.77
#2026-03-13|2966.05
#2026-03-16|2999.91
#2026-03-17|2995.06
#2026-03-18|2863.36
#2026-03-19|2730.30
#2026-03-20|2647.57
#2026-03-23|2732.38
#2026-03-24|2766.38
#2026-03-25|2837.82
#2026-03-26|2753.97
#2026-03-27|2805.80
#2026-03-30|2788.90
#2026-03-31|2950.75
#2026-04-01|3053.90
#2026-04-02|3034.18
#2026-04-03|3034.18
#2026-04-06|3021.58
#2026-04-07|3036.18