Table Data - Nasdaq US Basic Resources Large Mid Cap Index
| Title | Nasdaq US Basic Resources Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB5510LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB5510LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 783.19 |
| 2001-04-02 | 766.55 |
| 2001-04-03 | 753.22 |
| 2001-04-04 | 770.14 |
| 2001-04-05 | 796.82 |
| 2001-04-06 | 774.63 |
| 2001-04-09 | 794.29 |
| 2001-04-10 | 832.78 |
| 2001-04-11 | 828.51 |
| 2001-04-12 | 826.50 |
| 2001-04-13 | . |
| 2001-04-16 | 834.45 |
| 2001-04-17 | 821.44 |
| 2001-04-18 | 855.29 |
| 2001-04-19 | 849.58 |
| 2001-04-20 | 850.49 |
| 2001-04-23 | 854.00 |
| 2001-04-24 | 847.42 |
| 2001-04-25 | 852.94 |
| 2001-04-26 | 881.07 |
| 2001-04-27 | 883.31 |
| 2001-04-30 | 885.72 |
| 2001-05-01 | 892.79 |
| 2001-05-02 | 889.38 |
| 2001-05-03 | 873.40 |
| 2001-05-04 | 890.16 |
| 2001-05-07 | 875.67 |
| 2001-05-08 | 867.58 |
| 2001-05-09 | 883.84 |
| 2001-05-10 | 894.93 |
| 2001-05-11 | 871.37 |
| 2001-05-14 | 882.96 |
| 2001-05-15 | 893.01 |
| 2001-05-16 | 946.26 |
| 2001-05-17 | 957.51 |
| 2001-05-18 | 956.57 |
| 2001-05-21 | 962.67 |
| 2001-05-22 | 928.42 |
| 2001-05-23 | 923.25 |
| 2001-05-24 | 900.16 |
| 2001-05-25 | 906.60 |
| 2001-05-28 | . |
| 2001-05-29 | 916.46 |
| 2001-05-30 | 894.39 |
| 2001-05-31 | 904.48 |
| 2001-06-01 | 916.03 |
| 2001-06-04 | 919.24 |
| 2001-06-05 | 939.74 |
| 2001-06-06 | 925.11 |
| 2001-06-07 | 921.83 |
| 2001-06-08 | 913.14 |
| 2001-06-11 | 894.47 |
| 2001-06-12 | 875.86 |
| 2001-06-13 | 874.89 |
| 2001-06-14 | 852.77 |
| 2001-06-15 | 847.20 |
| 2001-06-18 | 834.63 |
| 2001-06-19 | 828.01 |
| 2001-06-20 | 833.05 |
| 2001-06-21 | 848.67 |
| 2001-06-22 | 839.70 |
| 2001-06-25 | 820.26 |
| 2001-06-26 | 823.58 |
| 2001-06-27 | 828.33 |
| 2001-06-28 | 841.34 |
| 2001-06-29 | 839.26 |
| 2001-07-02 | 854.05 |
| 2001-07-03 | 852.35 |
| 2001-07-04 | . |
| 2001-07-05 | 855.96 |
| 2001-07-06 | 839.38 |
| 2001-07-09 | 853.18 |
| 2001-07-10 | 844.43 |
| 2001-07-11 | 847.56 |
| 2001-07-12 | 876.46 |
| 2001-07-13 | 889.20 |
| 2001-07-16 | 865.35 |
| 2001-07-17 | 865.74 |
| 2001-07-18 | 890.97 |
| 2001-07-19 | 885.45 |
| 2001-07-20 | 879.11 |
| 2001-07-23 | 868.83 |
| 2001-07-24 | 833.98 |
| 2001-07-25 | 860.04 |
| 2001-07-26 | 868.91 |
| 2001-07-27 | 857.30 |
| 2001-07-30 | 862.71 |
| 2001-07-31 | 875.26 |
| 2001-08-01 | 864.70 |
| 2001-08-02 | 863.08 |
| 2001-08-03 | 861.74 |
| 2001-08-06 | 850.71 |
| 2001-08-07 | 844.47 |
| 2001-08-08 | 830.44 |
| 2001-08-09 | 829.40 |
| 2001-08-10 | 844.01 |
| 2001-08-13 | 848.33 |
| 2001-08-14 | 853.15 |
| 2001-08-15 | 844.12 |
| 2001-08-16 | 852.17 |
| 2001-08-17 | 855.66 |
| 2001-08-20 | 863.63 |
| 2001-08-21 | 859.89 |
| 2001-08-22 | 863.85 |
| 2001-08-23 | 867.09 |
| 2001-08-24 | 887.30 |
| 2001-08-27 | 884.70 |
| 2001-08-28 | 875.41 |
| 2001-08-29 | 864.97 |
| 2001-08-30 | 855.58 |
| 2001-08-31 | 862.63 |
| 2001-09-03 | . |
| 2001-09-04 | 876.84 |
| 2001-09-05 | 869.98 |
| 2001-09-06 | 853.60 |
| 2001-09-07 | 818.65 |
| 2001-09-10 | 792.14 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 716.62 |
| 2001-09-18 | 724.44 |
| 2001-09-19 | 720.33 |
| 2001-09-20 | 686.55 |
| 2001-09-21 | 677.01 |
| 2001-09-24 | 706.64 |
| 2001-09-25 | 705.95 |
| 2001-09-26 | 698.09 |
| 2001-09-27 | 712.01 |
| 2001-09-28 | 730.64 |
| 2001-10-01 | 726.66 |
| 2001-10-02 | 739.11 |
| 2001-10-03 | 741.11 |
| 2001-10-04 | 725.97 |
| 2001-10-05 | 744.63 |
| 2001-10-08 | 716.26 |
| 2001-10-09 | 734.44 |
| 2001-10-10 | 749.33 |
| 2001-10-11 | 770.14 |
| 2001-10-12 | 764.34 |
| 2001-10-15 | 757.53 |
| 2001-10-16 | 766.22 |
| 2001-10-17 | 749.99 |
| 2001-10-18 | 744.47 |
| 2001-10-19 | 740.03 |
| 2001-10-22 | 759.77 |
| 2001-10-23 | 770.09 |
| 2001-10-24 | 774.82 |
| 2001-10-25 | 790.09 |
| 2001-10-26 | 793.00 |
| 2001-10-29 | 777.60 |
| 2001-10-30 | 765.75 |
| 2001-10-31 | 750.97 |
| 2001-11-01 | 759.84 |
| 2001-11-02 | 771.65 |
| 2001-11-05 | 773.37 |
| 2001-11-06 | 783.03 |
| 2001-11-07 | 787.98 |
| 2001-11-08 | 789.79 |
| 2001-11-09 | 795.75 |
| 2001-11-12 | 788.17 |
| 2001-11-13 | 810.16 |
| 2001-11-14 | 834.14 |
| 2001-11-15 | 838.98 |
| 2001-11-16 | 833.78 |
| 2001-11-19 | 849.84 |
| 2001-11-20 | 837.16 |
| 2001-11-21 | 832.50 |
| 2001-11-22 | . |
| 2001-11-23 | 851.57 |
| 2001-11-26 | 845.80 |
| 2001-11-27 | 848.38 |
| 2001-11-28 | 840.29 |
| 2001-11-29 | 837.30 |
| 2001-11-30 | 849.88 |
| 2001-12-03 | 837.71 |
| 2001-12-04 | 845.09 |
| 2001-12-05 | 879.39 |
| 2001-12-06 | 876.63 |
| 2001-12-07 | 862.14 |
| 2001-12-10 | 845.12 |
| 2001-12-11 | 846.12 |
| 2001-12-12 | 840.00 |
| 2001-12-13 | 816.64 |
| 2001-12-14 | 826.04 |
| 2001-12-17 | 825.68 |
| 2001-12-18 | 848.11 |
| 2001-12-19 | 817.73 |
| 2001-12-20 | 813.13 |
| 2001-12-21 | 801.36 |
| 2001-12-24 | 808.54 |
| 2001-12-25 | . |
| 2001-12-26 | 813.10 |
| 2001-12-27 | 822.16 |
| 2001-12-28 | 832.33 |
| 2001-12-31 | 823.94 |
| 2002-01-01 | . |
| 2002-01-02 | 822.15 |
| 2002-01-03 | 830.87 |
| 2002-01-04 | 855.07 |
| 2002-01-07 | 864.53 |
| 2002-01-08 | 848.27 |
| 2002-01-09 | 843.82 |
| 2002-01-10 | 833.75 |
| 2002-01-11 | 829.96 |
| 2002-01-14 | 811.93 |
| 2002-01-15 | 802.64 |
| 2002-01-16 | 789.99 |
| 2002-01-17 | 791.58 |
| 2002-01-18 | 788.99 |
| 2002-01-21 | . |
| 2002-01-22 | 802.03 |
| 2002-01-23 | 816.99 |
| 2002-01-24 | 828.44 |
| 2002-01-25 | 842.85 |
| 2002-01-28 | 857.52 |
| 2002-01-29 | 839.07 |
| 2002-01-30 | 837.01 |
| 2002-01-31 | 862.96 |
| 2002-02-01 | 855.34 |
| 2002-02-04 | 835.14 |
| 2002-02-05 | 832.06 |
| 2002-02-06 | 831.77 |
| 2002-02-07 | 833.96 |
| 2002-02-08 | 855.07 |
| 2002-02-11 | 887.40 |
| 2002-02-12 | 879.78 |
| 2002-02-13 | 894.58 |
| 2002-02-14 | 892.81 |
| 2002-02-15 | 892.16 |
| 2002-02-18 | . |
| 2002-02-19 | 869.25 |
| 2002-02-20 | 885.50 |
| 2002-02-21 | 893.89 |
| 2002-02-22 | 901.17 |
| 2002-02-25 | 909.48 |
| 2002-02-26 | 910.65 |
| 2002-02-27 | 914.38 |
| 2002-02-28 | 905.48 |
| 2002-03-01 | 913.65 |
| 2002-03-04 | 951.24 |
| 2002-03-05 | 924.34 |
| 2002-03-06 | 946.76 |
| 2002-03-07 | 941.26 |
| 2002-03-08 | 922.18 |
| 2002-03-11 | 927.60 |
| 2002-03-12 | 933.37 |
| 2002-03-13 | 913.69 |
| 2002-03-14 | 928.66 |
| 2002-03-15 | 936.03 |
| 2002-03-18 | 933.65 |
| 2002-03-19 | 938.58 |
| 2002-03-20 | 930.65 |
| 2002-03-21 | 912.86 |
| 2002-03-22 | 900.62 |
| 2002-03-25 | 894.65 |
| 2002-03-26 | 912.96 |
| 2002-03-27 | 924.25 |
| 2002-03-28 | 922.63 |
| 2002-03-29 | . |
| 2002-04-01 | 918.44 |
| 2002-04-02 | 916.94 |
| 2002-04-03 | 904.47 |
| 2002-04-04 | 897.46 |
| 2002-04-05 | 909.49 |
| 2002-04-08 | 905.99 |
| 2002-04-09 | 897.79 |
| 2002-04-10 | 920.57 |
| 2002-04-11 | 912.58 |
| 2002-04-12 | 902.39 |
| 2002-04-15 | 892.74 |
| 2002-04-16 | 912.84 |
| 2002-04-17 | 919.27 |
| 2002-04-18 | 909.37 |
| 2002-04-19 | 915.77 |
| 2002-04-22 | 885.57 |
| 2002-04-23 | 881.14 |
| 2002-04-24 | 866.97 |
| 2002-04-25 | 867.90 |
| 2002-04-26 | 867.76 |
| 2002-04-29 | 849.88 |
| 2002-04-30 | 862.33 |
| 2002-05-01 | 864.35 |
| 2002-05-02 | 879.34 |
| 2002-05-03 | 888.20 |
| 2002-05-06 | 885.55 |
| 2002-05-07 | 891.06 |
| 2002-05-08 | 901.48 |
| 2002-05-09 | 897.89 |
| 2002-05-10 | 897.07 |
| 2002-05-13 | 906.86 |
| 2002-05-14 | 920.03 |
| 2002-05-15 | 920.92 |
| 2002-05-16 | 915.52 |
| 2002-05-17 | 915.67 |
| 2002-05-20 | 912.17 |
| 2002-05-21 | 916.95 |
| 2002-05-22 | 918.71 |
| 2002-05-23 | 932.32 |
| 2002-05-24 | 923.11 |
| 2002-05-27 | . |
| 2002-05-28 | 921.80 |
| 2002-05-29 | 917.11 |
| 2002-05-30 | 911.22 |
| 2002-05-31 | 916.46 |
| 2002-06-03 | 901.44 |
| 2002-06-04 | 897.66 |
| 2002-06-05 | 904.66 |
| 2002-06-06 | 890.96 |
| 2002-06-07 | 877.01 |
| 2002-06-10 | 879.78 |
| 2002-06-11 | 871.47 |
| 2002-06-12 | 876.78 |
| 2002-06-13 | 869.00 |
| 2002-06-14 | 864.67 |
| 2002-06-17 | 873.16 |
| 2002-06-18 | 885.44 |
| 2002-06-19 | 876.09 |
| 2002-06-20 | 879.15 |
| 2002-06-21 | 866.17 |
| 2002-06-24 | 873.30 |
| 2002-06-25 | 874.92 |
| 2002-06-26 | 867.17 |
| 2002-06-27 | 869.39 |
| 2002-06-28 | 886.91 |
| 2002-07-01 | 881.43 |
| 2002-07-02 | 861.12 |
| 2002-07-03 | 862.19 |
| 2002-07-04 | . |
| 2002-07-05 | 881.44 |
| 2002-07-08 | 878.15 |
| 2002-07-09 | 868.49 |
| 2002-07-10 | 844.86 |
| 2002-07-11 | 837.85 |
| 2002-07-12 | 832.71 |
| 2002-07-15 | 811.98 |
| 2002-07-16 | 799.18 |
| 2002-07-17 | 805.06 |
| 2002-07-18 | 789.72 |
| 2002-07-19 | 757.44 |
| 2002-07-22 | 718.53 |
| 2002-07-23 | 694.37 |
| 2002-07-24 | 734.38 |
| 2002-07-25 | 723.36 |
| 2002-07-26 | 736.75 |
| 2002-07-29 | 782.01 |
| 2002-07-30 | 758.58 |
| 2002-07-31 | 768.95 |
| 2002-08-01 | 760.62 |
| 2002-08-02 | 734.49 |
| 2002-08-05 | 704.02 |
| 2002-08-06 | 721.38 |
| 2002-08-07 | 730.38 |
| 2002-08-08 | 747.11 |
| 2002-08-09 | 768.01 |
| 2002-08-12 | 763.48 |
| 2002-08-13 | 747.11 |
| 2002-08-14 | 740.15 |
| 2002-08-15 | 750.35 |
| 2002-08-16 | 722.19 |
| 2002-08-19 | 745.04 |
| 2002-08-20 | 740.77 |
| 2002-08-21 | 748.49 |
| 2002-08-22 | 757.15 |
| 2002-08-23 | 743.06 |
| 2002-08-26 | 757.10 |
| 2002-08-27 | 755.00 |
| 2002-08-28 | 729.53 |
| 2002-08-29 | 723.67 |
| 2002-08-30 | 735.86 |
| 2002-09-02 | . |
| 2002-09-03 | 710.39 |
| 2002-09-04 | 705.37 |
| 2002-09-05 | 686.81 |
| 2002-09-06 | 694.47 |
| 2002-09-09 | 709.49 |
| 2002-09-10 | 709.47 |
| 2002-09-11 | 715.51 |
| 2002-09-12 | 708.35 |
| 2002-09-13 | 699.59 |
| 2002-09-16 | 693.79 |
| 2002-09-17 | 671.91 |
| 2002-09-18 | 658.52 |
| 2002-09-19 | 650.34 |
| 2002-09-20 | 666.22 |
| 2002-09-23 | 648.51 |
| 2002-09-24 | 617.30 |
| 2002-09-25 | 627.76 |
| 2002-09-26 | 634.51 |
| 2002-09-27 | 618.82 |
| 2002-09-30 | 613.84 |
| 2002-10-01 | 638.16 |
| 2002-10-02 | 620.36 |
| 2002-10-03 | 616.36 |
| 2002-10-04 | 599.57 |
| 2002-10-07 | 579.15 |
| 2002-10-08 | 583.49 |
| 2002-10-09 | 561.21 |
| 2002-10-10 | 577.33 |
| 2002-10-11 | 609.39 |
| 2002-10-14 | 606.98 |
| 2002-10-15 | 645.48 |
| 2002-10-16 | 633.89 |
| 2002-10-17 | 650.82 |
| 2002-10-18 | 657.63 |
| 2002-10-21 | 680.67 |
| 2002-10-22 | 674.14 |
| 2002-10-23 | 672.66 |
| 2002-10-24 | 661.31 |
| 2002-10-25 | 669.00 |
| 2002-10-28 | 665.02 |
| 2002-10-29 | 657.34 |
| 2002-10-30 | 656.48 |
| 2002-10-31 | 647.35 |
| 2002-11-01 | 665.25 |
| 2002-11-04 | 675.45 |
| 2002-11-05 | 673.81 |
| 2002-11-06 | 689.66 |
| 2002-11-07 | 676.48 |
| 2002-11-08 | 664.53 |
| 2002-11-11 | 644.31 |
| 2002-11-12 | 653.89 |
| 2002-11-13 | 643.50 |
| 2002-11-14 | 665.73 |
| 2002-11-15 | 669.72 |
| 2002-11-18 | 662.81 |
| 2002-11-19 | 658.97 |
| 2002-11-20 | 663.47 |
| 2002-11-21 | 702.42 |
| 2002-11-22 | 694.94 |
| 2002-11-25 | 702.31 |
| 2002-11-26 | 696.54 |
| 2002-11-27 | 720.58 |
| 2002-11-28 | . |
| 2002-11-29 | 728.05 |
| 2002-12-02 | 719.36 |
| 2002-12-03 | 709.82 |
| 2002-12-04 | 701.41 |
| 2002-12-05 | 694.39 |
| 2002-12-06 | 698.57 |
| 2002-12-09 | 678.26 |
| 2002-12-10 | 680.29 |
| 2002-12-11 | 681.95 |
| 2002-12-12 | 684.89 |
| 2002-12-13 | 681.96 |
| 2002-12-16 | 703.42 |
| 2002-12-17 | 697.67 |
| 2002-12-18 | 693.32 |
| 2002-12-19 | 685.67 |
| 2002-12-20 | 697.99 |
| 2002-12-23 | 697.24 |
| 2002-12-24 | 690.45 |
| 2002-12-25 | . |
| 2002-12-26 | 695.73 |
| 2002-12-27 | 685.00 |
| 2002-12-30 | 688.94 |
| 2002-12-31 | 690.80 |
| 2003-01-01 | . |
| 2003-01-02 | 709.11 |
| 2003-01-03 | 709.93 |
| 2003-01-06 | 720.09 |
| 2003-01-07 | 715.36 |
| 2003-01-08 | 689.06 |
| 2003-01-09 | 702.59 |
| 2003-01-10 | 719.90 |
| 2003-01-13 | 720.55 |
| 2003-01-14 | 722.29 |
| 2003-01-15 | 710.42 |
| 2003-01-16 | 718.19 |
| 2003-01-17 | 712.43 |
| 2003-01-20 | . |
| 2003-01-21 | 694.26 |
| 2003-01-22 | 689.27 |
| 2003-01-23 | 705.98 |
| 2003-01-24 | 688.20 |
| 2003-01-27 | 672.27 |
| 2003-01-28 | 675.79 |
| 2003-01-29 | 678.88 |
| 2003-01-30 | 669.11 |
| 2003-01-31 | 669.45 |
| 2003-02-03 | 672.53 |
| 2003-02-04 | 674.67 |
| 2003-02-05 | 671.86 |
| 2003-02-06 | 664.77 |
| 2003-02-07 | 663.54 |
| 2003-02-10 | 665.45 |
| 2003-02-11 | 665.56 |
| 2003-02-12 | 664.94 |
| 2003-02-13 | 667.00 |
| 2003-02-14 | 665.59 |
| 2003-02-17 | . |
| 2003-02-18 | 678.55 |
| 2003-02-19 | 672.26 |
| 2003-02-20 | 667.84 |
| 2003-02-21 | 679.93 |
| 2003-02-24 | 664.08 |
| 2003-02-25 | 667.53 |
| 2003-02-26 | 667.57 |
| 2003-02-27 | 672.01 |
| 2003-02-28 | 671.68 |
| 2003-03-03 | 669.05 |
| 2003-03-04 | 660.62 |
| 2003-03-05 | 660.46 |
| 2003-03-06 | 643.09 |
| 2003-03-07 | 642.93 |
| 2003-03-10 | 628.54 |
| 2003-03-11 | 621.64 |
| 2003-03-12 | 623.52 |
| 2003-03-13 | 644.97 |
| 2003-03-14 | 652.09 |
| 2003-03-17 | 669.95 |
| 2003-03-18 | 681.21 |
| 2003-03-19 | 681.56 |
| 2003-03-20 | 678.03 |
| 2003-03-21 | 693.30 |
| 2003-03-24 | 668.19 |
| 2003-03-25 | 674.28 |
| 2003-03-26 | 661.76 |
| 2003-03-27 | 646.16 |
| 2003-03-28 | 654.93 |
| 2003-03-31 | 640.47 |
| 2003-04-01 | 642.27 |
| 2003-04-02 | 654.97 |
| 2003-04-03 | 651.12 |
| 2003-04-04 | 653.21 |
| 2003-04-07 | 668.06 |
| 2003-04-08 | 664.30 |
| 2003-04-09 | 659.00 |
| 2003-04-10 | 657.50 |
| 2003-04-11 | 657.22 |
| 2003-04-14 | 667.53 |
| 2003-04-15 | 676.07 |
| 2003-04-16 | 671.36 |
| 2003-04-17 | 679.48 |
| 2003-04-18 | . |
| 2003-04-21 | 683.51 |
| 2003-04-22 | 696.45 |
| 2003-04-23 | 699.32 |
| 2003-04-24 | 682.21 |
| 2003-04-25 | 678.70 |
| 2003-04-28 | 684.34 |
| 2003-04-29 | 686.65 |
| 2003-04-30 | 687.96 |
| 2003-05-01 | 684.48 |
| 2003-05-02 | 694.53 |
| 2003-05-05 | 696.27 |
| 2003-05-06 | 703.09 |
| 2003-05-07 | 697.65 |
| 2003-05-08 | 694.93 |
| 2003-05-09 | 708.97 |
| 2003-05-12 | 717.51 |
| 2003-05-13 | 713.34 |
| 2003-05-14 | 708.64 |
| 2003-05-15 | 713.23 |
| 2003-05-16 | 713.39 |
| 2003-05-19 | 699.23 |
| 2003-05-20 | 699.21 |
| 2003-05-21 | 708.41 |
| 2003-05-22 | 719.06 |
| 2003-05-23 | 720.97 |
| 2003-05-26 | . |
| 2003-05-27 | 736.97 |
| 2003-05-28 | 728.72 |
| 2003-05-29 | 725.65 |
| 2003-05-30 | 735.87 |
| 2003-06-02 | 749.45 |
| 2003-06-03 | 746.34 |
| 2003-06-04 | 764.25 |
| 2003-06-05 | 772.11 |
| 2003-06-06 | 770.06 |
| 2003-06-09 | 761.77 |
| 2003-06-10 | 763.58 |
| 2003-06-11 | 774.89 |
| 2003-06-12 | 775.37 |
| 2003-06-13 | 762.07 |
| 2003-06-16 | 777.24 |
| 2003-06-17 | 783.62 |
| 2003-06-18 | 782.99 |
| 2003-06-19 | 782.27 |
| 2003-06-20 | 779.85 |
| 2003-06-23 | 759.81 |
| 2003-06-24 | 759.23 |
| 2003-06-25 | 753.63 |
| 2003-06-26 | 762.56 |
| 2003-06-27 | 758.16 |
| 2003-06-30 | 761.61 |
| 2003-07-01 | 762.83 |
| 2003-07-02 | 770.66 |
| 2003-07-03 | 764.43 |
| 2003-07-04 | . |
| 2003-07-07 | 774.42 |
| 2003-07-08 | 770.07 |
| 2003-07-09 | 766.96 |
| 2003-07-10 | 754.44 |
| 2003-07-11 | 758.87 |
| 2003-07-14 | 762.10 |
| 2003-07-15 | 752.10 |
| 2003-07-16 | 746.43 |
| 2003-07-17 | 749.46 |
| 2003-07-18 | 762.62 |
| 2003-07-21 | 760.56 |
| 2003-07-22 | 776.56 |
| 2003-07-23 | 791.66 |
| 2003-07-24 | 790.97 |
| 2003-07-25 | 805.02 |
| 2003-07-28 | 805.61 |
| 2003-07-29 | 806.09 |
| 2003-07-30 | 801.26 |
| 2003-07-31 | 815.62 |
| 2003-08-01 | 806.49 |
| 2003-08-04 | 812.85 |
| 2003-08-05 | 797.63 |
| 2003-08-06 | 797.60 |
| 2003-08-07 | 799.91 |
| 2003-08-08 | 816.31 |
| 2003-08-11 | 826.70 |
| 2003-08-12 | 823.37 |
| 2003-08-13 | 825.80 |
| 2003-08-14 | 843.85 |
| 2003-08-15 | 841.87 |
| 2003-08-18 | 849.01 |
| 2003-08-19 | 856.23 |
| 2003-08-20 | 857.77 |
| 2003-08-21 | 857.58 |
| 2003-08-22 | 843.94 |
| 2003-08-25 | 834.13 |
| 2003-08-26 | 839.07 |
| 2003-08-27 | 847.96 |
| 2003-08-28 | 857.12 |
| 2003-08-29 | 860.41 |
| 2003-09-01 | . |
| 2003-09-02 | 861.98 |
| 2003-09-03 | 857.44 |
| 2003-09-04 | 855.71 |
| 2003-09-05 | 852.33 |
| 2003-09-08 | 858.24 |
| 2003-09-09 | 867.90 |
| 2003-09-10 | 847.29 |
| 2003-09-11 | 854.70 |
| 2003-09-12 | 867.57 |
| 2003-09-15 | 858.82 |
| 2003-09-16 | 866.17 |
| 2003-09-17 | 859.98 |
| 2003-09-18 | 870.96 |
| 2003-09-19 | 878.08 |
| 2003-09-22 | 868.76 |
| 2003-09-23 | 871.13 |
| 2003-09-24 | 863.34 |
| 2003-09-25 | 846.15 |
| 2003-09-26 | 832.39 |
| 2003-09-29 | 845.06 |
| 2003-09-30 | 830.67 |
| 2003-10-01 | 844.01 |
| 2003-10-02 | 853.05 |
| 2003-10-03 | 850.27 |
| 2003-10-06 | 855.08 |
| 2003-10-07 | 860.54 |
| 2003-10-08 | 869.39 |
| 2003-10-09 | 873.10 |
| 2003-10-10 | 871.83 |
| 2003-10-13 | 886.92 |
| 2003-10-14 | 893.31 |
| 2003-10-15 | 890.58 |
| 2003-10-16 | 896.14 |
| 2003-10-17 | 880.66 |
| 2003-10-20 | 884.01 |
| 2003-10-21 | 891.04 |
| 2003-10-22 | 880.30 |
| 2003-10-23 | 881.81 |
| 2003-10-24 | 877.87 |
| 2003-10-27 | 884.25 |
| 2003-10-28 | 897.96 |
| 2003-10-29 | 912.59 |
| 2003-10-30 | 928.61 |
| 2003-10-31 | 925.06 |
| 2003-11-03 | 926.43 |
| 2003-11-04 | 929.95 |
| 2003-11-05 | 919.37 |
| 2003-11-06 | 915.59 |
| 2003-11-07 | 925.98 |
| 2003-11-10 | 907.60 |
| 2003-11-11 | 901.33 |
| 2003-11-12 | 924.30 |
| 2003-11-13 | 925.65 |
| 2003-11-14 | 917.37 |
| 2003-11-17 | 911.13 |
| 2003-11-18 | 915.65 |
| 2003-11-19 | 915.62 |
| 2003-11-20 | 905.62 |
| 2003-11-21 | 908.98 |
| 2003-11-24 | 916.18 |
| 2003-11-25 | 928.28 |
| 2003-11-26 | 938.38 |
| 2003-11-27 | . |
| 2003-11-28 | 945.22 |
| 2003-12-01 | 975.87 |
| 2003-12-02 | 979.69 |
| 2003-12-03 | 983.55 |
| 2003-12-04 | 989.56 |
| 2003-12-05 | 984.91 |
| 2003-12-08 | 1003.77 |
| 2003-12-09 | 997.16 |
| 2003-12-10 | 972.89 |
| 2003-12-11 | 990.08 |
| 2003-12-12 | 996.97 |
| 2003-12-15 | 997.61 |
| 2003-12-16 | 992.52 |
| 2003-12-17 | 1009.02 |
| 2003-12-18 | 1024.08 |
| 2003-12-19 | 1026.53 |
| 2003-12-22 | 1034.48 |
| 2003-12-23 | 1032.42 |
| 2003-12-24 | 1027.74 |
| 2003-12-25 | . |
| 2003-12-26 | 1041.32 |
| 2003-12-29 | 1068.15 |
| 2003-12-30 | 1058.55 |
| 2003-12-31 | 1054.39 |
| 2004-01-01 | . |
| 2004-01-02 | 1051.76 |
| 2004-01-05 | 1076.44 |
| 2004-01-06 | 1067.08 |
| 2004-01-07 | 1058.25 |
| 2004-01-08 | 1074.25 |
| 2004-01-09 | 1060.34 |
| 2004-01-12 | 1044.49 |
| 2004-01-13 | 1025.60 |
| 2004-01-14 | 1025.08 |
| 2004-01-15 | 1004.57 |
| 2004-01-16 | 1005.73 |
| 2004-01-19 | . |
| 2004-01-20 | 1022.42 |
| 2004-01-21 | 1029.02 |
| 2004-01-22 | 1025.70 |
| 2004-01-23 | 998.78 |
| 2004-01-26 | 999.10 |
| 2004-01-27 | 998.12 |
| 2004-01-28 | 968.58 |
| 2004-01-29 | 956.67 |
| 2004-01-30 | 976.87 |
| 2004-02-02 | 969.28 |
| 2004-02-03 | 967.44 |
| 2004-02-04 | 955.56 |
| 2004-02-05 | 968.19 |
| 2004-02-06 | 998.08 |
| 2004-02-09 | 1003.32 |
| 2004-02-10 | 1006.75 |
| 2004-02-11 | 1043.39 |
| 2004-02-12 | 1038.54 |
| 2004-02-13 | 1033.33 |
| 2004-02-16 | . |
| 2004-02-17 | 1050.14 |
| 2004-02-18 | 1037.43 |
| 2004-02-19 | 1046.42 |
| 2004-02-20 | 1030.64 |
| 2004-02-23 | 1033.88 |
| 2004-02-24 | 1043.44 |
| 2004-02-25 | 1040.49 |
| 2004-02-26 | 1046.77 |
| 2004-02-27 | 1052.98 |
| 2004-03-01 | 1076.52 |
| 2004-03-02 | 1056.90 |
| 2004-03-03 | 1047.06 |
| 2004-03-04 | 1054.45 |
| 2004-03-05 | 1058.53 |
| 2004-03-08 | 1041.64 |
| 2004-03-09 | 1021.94 |
| 2004-03-10 | 988.19 |
| 2004-03-11 | 986.57 |
| 2004-03-12 | 1003.46 |
| 2004-03-15 | 979.02 |
| 2004-03-16 | 987.43 |
| 2004-03-17 | 1006.87 |
| 2004-03-18 | 1010.50 |
| 2004-03-19 | 1014.90 |
| 2004-03-22 | 993.82 |
| 2004-03-23 | 989.44 |
| 2004-03-24 | 974.40 |
| 2004-03-25 | 1002.90 |
| 2004-03-26 | 1013.64 |
| 2004-03-29 | 1022.17 |
| 2004-03-30 | 1032.90 |
| 2004-03-31 | 1026.67 |
| 2004-04-01 | 1027.52 |
| 2004-04-02 | 1044.78 |
| 2004-04-05 | 1038.00 |
| 2004-04-06 | 1050.62 |
| 2004-04-07 | 1030.17 |
| 2004-04-08 | 1019.71 |
| 2004-04-09 | . |
| 2004-04-12 | 1029.23 |
| 2004-04-13 | 997.65 |
| 2004-04-14 | 989.28 |
| 2004-04-15 | 992.48 |
| 2004-04-16 | 1010.52 |
| 2004-04-19 | 1004.41 |
| 2004-04-20 | 972.95 |
| 2004-04-21 | 952.97 |
| 2004-04-22 | 992.09 |
| 2004-04-23 | 985.44 |
| 2004-04-26 | 976.21 |
| 2004-04-27 | 970.91 |
| 2004-04-28 | 926.47 |
| 2004-04-29 | 911.38 |
| 2004-04-30 | 907.20 |
| 2004-05-03 | 909.09 |
| 2004-05-04 | 926.20 |
| 2004-05-05 | 918.58 |
| 2004-05-06 | 902.21 |
| 2004-05-07 | 862.47 |
| 2004-05-10 | 867.37 |
| 2004-05-11 | 879.35 |
| 2004-05-12 | 884.06 |
| 2004-05-13 | 885.72 |
| 2004-05-14 | 887.59 |
| 2004-05-17 | 870.75 |
| 2004-05-18 | 895.58 |
| 2004-05-19 | 898.09 |
| 2004-05-20 | 890.57 |
| 2004-05-21 | 904.91 |
| 2004-05-24 | 919.66 |
| 2004-05-25 | 943.85 |
| 2004-05-26 | 941.56 |
| 2004-05-27 | 950.21 |
| 2004-05-28 | 947.40 |
| 2004-05-31 | . |
| 2004-06-01 | 947.58 |
| 2004-06-02 | 943.32 |
| 2004-06-03 | 924.50 |
| 2004-06-04 | 933.68 |
| 2004-06-07 | 955.93 |
| 2004-06-08 | 956.03 |
| 2004-06-09 | 931.53 |
| 2004-06-10 | 940.81 |
| 2004-06-11 | . |
| 2004-06-14 | 921.53 |
| 2004-06-15 | 941.34 |
| 2004-06-16 | 945.10 |
| 2004-06-17 | 952.97 |
| 2004-06-18 | 974.08 |
| 2004-06-21 | 972.49 |
| 2004-06-22 | 978.26 |
| 2004-06-23 | 989.05 |
| 2004-06-24 | 993.70 |
| 2004-06-25 | 999.47 |
| 2004-06-28 | 984.23 |
| 2004-06-29 | 993.12 |
| 2004-06-30 | 1003.65 |
| 2004-07-01 | 987.96 |
| 2004-07-02 | 985.01 |
| 2004-07-05 | . |
| 2004-07-06 | 983.51 |
| 2004-07-07 | 1003.84 |
| 2004-07-08 | 996.76 |
| 2004-07-09 | 997.58 |
| 2004-07-12 | 997.03 |
| 2004-07-13 | 998.52 |
| 2004-07-14 | 1007.98 |
| 2004-07-15 | 1016.60 |
| 2004-07-16 | 1018.50 |
| 2004-07-19 | 1008.79 |
| 2004-07-20 | 1001.80 |
| 2004-07-21 | 973.42 |
| 2004-07-22 | 972.14 |
| 2004-07-23 | 963.95 |
| 2004-07-26 | 953.90 |
| 2004-07-27 | 976.85 |
| 2004-07-28 | 989.36 |
| 2004-07-29 | 1001.88 |
| 2004-07-30 | 1005.99 |
| 2004-08-02 | 1008.16 |
| 2004-08-03 | 996.80 |
| 2004-08-04 | 989.30 |
| 2004-08-05 | 968.02 |
| 2004-08-06 | 953.67 |
| 2004-08-09 | 958.07 |
| 2004-08-10 | 977.38 |
| 2004-08-11 | 968.11 |
| 2004-08-12 | 952.82 |
| 2004-08-13 | 956.34 |
| 2004-08-16 | 987.24 |
| 2004-08-17 | 991.57 |
| 2004-08-18 | 999.62 |
| 2004-08-19 | 1006.43 |
| 2004-08-20 | 1016.06 |
| 2004-08-23 | 999.85 |
| 2004-08-24 | 995.31 |
| 2004-08-25 | 1003.48 |
| 2004-08-26 | 1005.96 |
| 2004-08-27 | 1012.96 |
| 2004-08-30 | 1000.99 |
| 2004-08-31 | 1003.92 |
| 2004-09-01 | 1010.86 |
| 2004-09-02 | 1023.22 |
| 2004-09-03 | 1018.15 |
| 2004-09-06 | . |
| 2004-09-07 | 1027.34 |
| 2004-09-08 | 1019.11 |
| 2004-09-09 | 1029.31 |
| 2004-09-10 | 1009.91 |
| 2004-09-13 | 1008.53 |
| 2004-09-14 | 1011.59 |
| 2004-09-15 | 1003.11 |
| 2004-09-16 | 1002.49 |
| 2004-09-17 | 1000.49 |
| 2004-09-20 | 1003.89 |
| 2004-09-21 | 1009.51 |
| 2004-09-22 | 1005.89 |
| 2004-09-23 | 1000.92 |
| 2004-09-24 | 1009.25 |
| 2004-09-27 | 1010.37 |
| 2004-09-28 | 1041.98 |
| 2004-09-29 | 1040.77 |
| 2004-09-30 | 1057.96 |
| 2004-10-01 | 1064.20 |
| 2004-10-04 | 1067.05 |
| 2004-10-05 | 1067.45 |
| 2004-10-06 | 1087.31 |
| 2004-10-07 | 1073.16 |
| 2004-10-08 | 1067.12 |
| 2004-10-11 | 1060.37 |
| 2004-10-12 | 1044.80 |
| 2004-10-13 | 1009.92 |
| 2004-10-14 | 1010.38 |
| 2004-10-15 | 1017.10 |
| 2004-10-18 | 1008.30 |
| 2004-10-19 | 977.82 |
| 2004-10-20 | 993.89 |
| 2004-10-21 | 1007.46 |
| 2004-10-22 | 1000.09 |
| 2004-10-25 | 1021.33 |
| 2004-10-26 | 1040.64 |
| 2004-10-27 | 1034.11 |
| 2004-10-28 | 1011.70 |
| 2004-10-29 | 1028.67 |
| 2004-11-01 | 1031.36 |
| 2004-11-02 | 1023.25 |
| 2004-11-03 | 1042.74 |
| 2004-11-04 | 1068.61 |
| 2004-11-05 | 1074.57 |
| 2004-11-08 | 1074.78 |
| 2004-11-09 | 1083.89 |
| 2004-11-10 | 1080.38 |
| 2004-11-11 | 1088.42 |
| 2004-11-12 | 1109.89 |
| 2004-11-15 | 1100.69 |
| 2004-11-16 | 1095.12 |
| 2004-11-17 | 1105.71 |
| 2004-11-18 | 1098.11 |
| 2004-11-19 | 1098.99 |
| 2004-11-22 | 1113.23 |
| 2004-11-23 | 1103.15 |
| 2004-11-24 | 1115.66 |
| 2004-11-25 | . |
| 2004-11-26 | 1142.27 |
| 2004-11-29 | 1137.39 |
| 2004-11-30 | 1124.09 |
| 2004-12-01 | 1127.80 |
| 2004-12-02 | 1099.87 |
| 2004-12-03 | 1101.19 |
| 2004-12-06 | 1089.65 |
| 2004-12-07 | 1065.45 |
| 2004-12-08 | 1063.76 |
| 2004-12-09 | 1072.70 |
| 2004-12-10 | 1071.61 |
| 2004-12-13 | 1091.59 |
| 2004-12-14 | 1084.26 |
| 2004-12-15 | 1091.84 |
| 2004-12-16 | 1086.12 |
| 2004-12-17 | 1086.39 |
| 2004-12-20 | 1084.86 |
| 2004-12-21 | 1101.32 |
| 2004-12-22 | 1095.45 |
| 2004-12-23 | 1097.68 |
| 2004-12-24 | . |
| 2004-12-27 | 1095.47 |
| 2004-12-28 | 1103.75 |
| 2004-12-29 | 1106.05 |
| 2004-12-30 | 1092.26 |
| 2004-12-31 | 1096.35 |
| 2005-01-03 | 1073.73 |
| 2005-01-04 | 1052.22 |
| 2005-01-05 | 1049.90 |
| 2005-01-06 | 1048.86 |
| 2005-01-07 | 1057.09 |
| 2005-01-10 | 1059.57 |
| 2005-01-11 | 1045.23 |
| 2005-01-12 | 1052.56 |
| 2005-01-13 | 1056.47 |
| 2005-01-14 | 1065.25 |
| 2005-01-17 | . |
| 2005-01-18 | 1063.94 |
| 2005-01-19 | 1051.65 |
| 2005-01-20 | 1040.71 |
| 2005-01-21 | 1041.10 |
| 2005-01-24 | 1031.93 |
| 2005-01-25 | 1031.96 |
| 2005-01-26 | 1038.84 |
| 2005-01-27 | 1046.88 |
#2005-01-28|1040.45
#2005-01-31|1048.75
#2005-02-01|1052.30
#2005-02-02|1058.96
#2005-02-03|1049.14
#2005-02-04|1055.68
#2005-02-07|1050.86
#2005-02-08|1049.82
#2005-02-09|1032.08
#2005-02-10|1044.60
#2005-02-11|1055.37
#2005-02-14|1055.41
#2005-02-15|1052.93
#2005-02-16|1080.70
#2005-02-17|1084.55
#2005-02-18|1095.59
#2005-02-21| .
#2005-02-22|1083.97
#2005-02-23|1097.27
#2005-02-24|1117.63
#2005-02-25|1134.46
#2005-02-28|1131.94
#2005-03-01|1118.96
#2005-03-02|1120.87
#2005-03-03|1118.80
#2005-03-04|1153.97
#2005-03-07|1140.90
#2005-03-08|1135.04
#2005-03-09|1125.05
#2005-03-10|1109.81
#2005-03-11|1129.53
#2005-03-14|1128.52
#2005-03-15|1131.59
#2005-03-16|1115.61
#2005-03-17|1129.10
#2005-03-18|1131.48
#2005-03-21|1125.96
#2005-03-22|1111.48
#2005-03-23|1089.56
#2005-03-24|1090.15
#2005-03-25| .
#2005-03-28|1076.68
#2005-03-29|1047.32
#2005-03-30|1064.35
#2005-03-31|1079.55
#2005-04-01|1083.28
#2005-04-04|1076.35
#2005-04-05|1077.75
#2005-04-06|1084.43
#2005-04-07|1098.52
#2005-04-08|1085.26
#2005-04-11|1081.76
#2005-04-12|1081.28
#2005-04-13|1047.93
#2005-04-14|1015.12
#2005-04-15| 988.26
#2005-04-18|1010.33
#2005-04-19|1026.75
#2005-04-20|1007.86
#2005-04-21|1019.61
#2005-04-22|1011.49
#2005-04-25|1019.46
#2005-04-26|1000.90
#2005-04-27| 989.19
#2005-04-28| 972.47
#2005-04-29| 998.09
#2005-05-02|1000.03
#2005-05-03|1004.23
#2005-05-04|1017.14
#2005-05-05|1012.27
#2005-05-06|1018.90
#2005-05-09|1019.77
#2005-05-10| 995.32
#2005-05-11| 996.61
#2005-05-12| 957.54
#2005-05-13| 930.85
#2005-05-16| 935.93
#2005-05-17| 953.68
#2005-05-18| 975.40
#2005-05-19| 971.45
#2005-05-20| 962.76
#2005-05-23| 975.27
#2005-05-24| 972.83
#2005-05-25| 962.74
#2005-05-26| 972.22
#2005-05-27| 982.24
#2005-05-30| .
#2005-05-31| 976.66
#2005-06-01| 994.08
#2005-06-02| 994.01
#2005-06-03| 993.94
#2005-06-06| 990.69
#2005-06-07| 988.39
#2005-06-08| 984.05
#2005-06-09| 978.34
#2005-06-10| 990.27
#2005-06-13|1005.57
#2005-06-14|1004.09
#2005-06-15|1019.00
#2005-06-16|1035.58
#2005-06-17|1042.04
#2005-06-20|1029.53
#2005-06-21|1019.28
#2005-06-22|1014.44
#2005-06-23| 993.60
#2005-06-24| 981.24
#2005-06-27| 974.44
#2005-06-28| 982.57
#2005-06-29| 983.16
#2005-06-30| 967.27
#2005-07-01| 974.27
#2005-07-04| .
#2005-07-05| 980.55
#2005-07-06| 980.52
#2005-07-07| 983.18
#2005-07-08| 998.75
#2005-07-11|1015.12
#2005-07-12|1013.20
#2005-07-13|1009.03
#2005-07-14|1000.46
#2005-07-15| 998.17
#2005-07-18| 999.28
#2005-07-19|1031.35
#2005-07-20|1047.74
#2005-07-21|1055.31
#2005-07-22|1066.30
#2005-07-25|1052.38
#2005-07-26|1054.50
#2005-07-27|1055.43
#2005-07-28|1066.60
#2005-07-29|1060.64
#2005-08-01|1064.84
#2005-08-02|1083.33
#2005-08-03|1084.30
#2005-08-04|1075.49
#2005-08-05|1063.26
#2005-08-08|1069.77
#2005-08-09|1076.70
#2005-08-10|1093.58
#2005-08-11|1109.00
#2005-08-12|1104.91
#2005-08-15|1100.85
#2005-08-16|1081.55
#2005-08-17|1064.42
#2005-08-18|1055.72
#2005-08-19|1059.16
#2005-08-22|1067.69
#2005-08-23|1047.83
#2005-08-24|1032.72
#2005-08-25|1040.12
#2005-08-26|1036.10
#2005-08-29|1051.73
#2005-08-30|1052.48
#2005-08-31|1066.26
#2005-09-01|1084.03
#2005-09-02|1075.68
#2005-09-05| .
#2005-09-06|1078.91
#2005-09-07|1078.40
#2005-09-08|1079.17
#2005-09-09|1101.89
#2005-09-12|1105.87
#2005-09-13|1093.71
#2005-09-14|1104.63
#2005-09-15|1108.98
#2005-09-16|1127.31
#2005-09-19|1126.50
#2005-09-20|1109.82
#2005-09-21|1116.81
#2005-09-22|1113.94
#2005-09-23|1107.81
#2005-09-26|1117.45
#2005-09-27|1108.68
#2005-09-28|1120.81
#2005-09-29|1130.51
#2005-09-30|1127.28
#2005-10-03|1123.63
#2005-10-04|1105.36
#2005-10-05|1065.33
#2005-10-06|1052.92
#2005-10-07|1071.66
#2005-10-10|1061.09
#2005-10-11|1070.10
#2005-10-12|1049.58
#2005-10-13|1032.85
#2005-10-14|1044.89
#2005-10-17|1069.26
#2005-10-18|1043.43
#2005-10-19|1052.14
#2005-10-20|1025.59
#2005-10-21|1041.56
#2005-10-24|1077.78
#2005-10-25|1078.07
#2005-10-26|1075.29
#2005-10-27|1052.87
#2005-10-28|1065.36
#2005-10-31|1065.81
#2005-11-01|1071.78
#2005-11-02|1090.48
#2005-11-03|1094.04
#2005-11-04|1085.13
#2005-11-07|1091.66
#2005-11-08|1086.14
#2005-11-09|1086.04
#2005-11-10|1078.61
#2005-11-11|1101.29
#2005-11-14|1087.85
#2005-11-15|1085.04
#2005-11-16|1102.49
#2005-11-17|1119.09
#2005-11-18|1111.25
#2005-11-21|1132.42
#2005-11-22|1135.07
#2005-11-23|1135.43
#2005-11-24| .
#2005-11-25|1149.53
#2005-11-28|1138.99
#2005-11-29|1158.05
#2005-11-30|1156.82
#2005-12-01|1191.16
#2005-12-02|1182.49
#2005-12-05|1189.13
#2005-12-06|1202.92
#2005-12-07|1204.19
#2005-12-08|1208.97
#2005-12-09|1197.49
#2005-12-12|1203.77
#2005-12-13|1212.63
#2005-12-14|1196.80
#2005-12-15|1198.57
#2005-12-16|1197.71
#2005-12-19|1192.70
#2005-12-20|1187.41
#2005-12-21|1211.57
#2005-12-22|1225.65
#2005-12-23|1227.08
#2005-12-26| .
#2005-12-27|1211.83
#2005-12-28|1230.56
#2005-12-29|1228.57
#2005-12-30|1219.12
#2006-01-02| .
#2006-01-03|1257.29
#2006-01-04|1283.74
#2006-01-05|1267.59
#2006-01-06|1283.60
#2006-01-09|1286.79
#2006-01-10|1282.31
#2006-01-11|1273.85
#2006-01-12|1261.81
#2006-01-13|1274.08
#2006-01-16| .
#2006-01-17|1279.83
#2006-01-18|1254.43
#2006-01-19|1272.06
#2006-01-20|1249.20
#2006-01-23|1268.06
#2006-01-24|1293.59
#2006-01-25|1302.84
#2006-01-26|1324.36
#2006-01-27|1353.62
#2006-01-30|1362.43
#2006-01-31|1376.48
#2006-02-01|1372.74
#2006-02-02|1349.29
#2006-02-03|1346.64
#2006-02-06|1388.39
#2006-02-07|1319.78
#2006-02-08|1309.72
#2006-02-09|1300.66
#2006-02-10|1277.03
#2006-02-13|1251.20
#2006-02-14|1283.94
#2006-02-15|1269.63
#2006-02-16|1287.90
#2006-02-17|1290.85
#2006-02-20| .
#2006-02-21|1306.75
#2006-02-22|1310.75
#2006-02-23|1302.30
#2006-02-24|1317.66
#2006-02-27|1283.98
#2006-02-28|1265.82
#2006-03-01|1284.46
#2006-03-02|1299.81
#2006-03-03|1303.00
#2006-03-06|1276.80
#2006-03-07|1248.55
#2006-03-08|1246.07
#2006-03-09|1237.98
#2006-03-10|1269.00
#2006-03-13|1267.27
#2006-03-14|1295.66
#2006-03-15|1310.56
#2006-03-16|1309.18
#2006-03-17|1316.51
#2006-03-20|1304.49
#2006-03-21|1280.64
#2006-03-22|1295.20
#2006-03-23|1316.31
#2006-03-24|1328.89
#2006-03-27|1349.96
#2006-03-28|1340.01
#2006-03-29|1364.82
#2006-03-30|1382.15
#2006-03-31|1368.43
#2006-04-03|1388.16
#2006-04-04|1395.53
#2006-04-05|1423.35
#2006-04-06|1437.44
#2006-04-07|1414.58
#2006-04-10|1417.45
#2006-04-11|1410.04
#2006-04-12|1418.23
#2006-04-13|1422.88
#2006-04-14| .
#2006-04-17|1453.37
#2006-04-18|1515.42
#2006-04-19|1543.12
#2006-04-20|1498.89
#2006-04-21|1531.48
#2006-04-24|1542.27
#2006-04-25|1529.83
#2006-04-26|1527.02
#2006-04-27|1471.40
#2006-04-28|1507.30
#2006-05-01|1538.69
#2006-05-02|1552.53
#2006-05-03|1545.91
#2006-05-04|1569.13
#2006-05-05|1583.35
#2006-05-08|1594.71
#2006-05-09|1621.49
#2006-05-10|1634.54
#2006-05-11|1610.84
#2006-05-12|1551.64
#2006-05-15|1498.18
#2006-05-16|1487.44
#2006-05-17|1430.10
#2006-05-18|1400.56
#2006-05-19|1394.83
#2006-05-22|1356.30
#2006-05-23|1374.73
#2006-05-24|1355.03
#2006-05-25|1411.74
#2006-05-26|1441.67
#2006-05-29| .
#2006-05-30|1395.23
#2006-05-31|1419.05
#2006-06-01|1438.09
#2006-06-02|1455.51
#2006-06-05|1390.22
#2006-06-06|1372.36
#2006-06-07|1320.03
#2006-06-08|1320.93
#2006-06-09|1307.72
#2006-06-12|1263.01
#2006-06-13|1225.46
#2006-06-14|1254.27
#2006-06-15|1323.80
#2006-06-16|1311.32
#2006-06-19|1270.37
#2006-06-20|1270.42
#2006-06-21|1311.00
#2006-06-22|1304.73
#2006-06-23|1325.90
#2006-06-26|1331.65
#2006-06-27|1318.13
#2006-06-28|1331.58
#2006-06-29|1398.01
#2006-06-30|1410.85
#2006-07-03|1438.78
#2006-07-04| .
#2006-07-05|1415.33
#2006-07-06|1424.74
#2006-07-07|1410.27
#2006-07-10|1411.54
#2006-07-11|1401.84
#2006-07-12|1393.94
#2006-07-13|1338.32
#2006-07-14|1344.43
#2006-07-17|1303.02
#2006-07-18|1307.07
#2006-07-19|1354.69
#2006-07-20|1292.02
#2006-07-21|1254.41
#2006-07-24|1272.60
#2006-07-25|1306.81
#2006-07-26|1301.73
#2006-07-27|1278.99
#2006-07-28|1307.50
#2006-07-31|1340.96
#2006-08-01|1326.52
#2006-08-02|1346.45
#2006-08-03|1341.35
#2006-08-04|1321.05
#2006-08-07|1330.23
#2006-08-08|1308.88
#2006-08-09|1315.16
#2006-08-10|1311.32
#2006-08-11|1286.65
#2006-08-14|1269.46
#2006-08-15|1292.71
#2006-08-16|1325.23
#2006-08-17|1306.18
#2006-08-18|1313.92
#2006-08-21|1324.43
#2006-08-22|1329.97
#2006-08-23|1317.77
#2006-08-24|1302.52
#2006-08-25|1313.31
#2006-08-28|1301.12
#2006-08-29|1302.32
#2006-08-30|1292.11
#2006-08-31|1299.15
#2006-09-01|1318.18
#2006-09-04| .
#2006-09-05|1341.52
#2006-09-06|1314.97
#2006-09-07|1298.57
#2006-09-08|1282.43
#2006-09-11|1216.89
#2006-09-12|1222.02
#2006-09-13|1252.19
#2006-09-14|1220.63
#2006-09-15|1222.08
#2006-09-18|1245.27
#2006-09-19|1217.30
#2006-09-20|1203.71
#2006-09-21|1209.65
#2006-09-22|1195.44
#2006-09-25|1192.62
#2006-09-26|1229.91
#2006-09-27|1233.05
#2006-09-28|1232.46
#2006-09-29|1231.43
#2006-10-02|1230.59
#2006-10-03|1188.40
#2006-10-04|1190.71
#2006-10-05|1234.89
#2006-10-06|1240.94
#2006-10-09|1252.05
#2006-10-10|1273.45
#2006-10-11|1264.48
#2006-10-12|1289.34
#2006-10-13|1307.87
#2006-10-16|1329.43
#2006-10-17|1322.52
#2006-10-18|1307.00
#2006-10-19|1332.38
#2006-10-20|1315.05
#2006-10-23|1323.93
#2006-10-24|1357.15
#2006-10-25|1360.50
#2006-10-26|1362.06
#2006-10-27|1360.23
#2006-10-30|1350.78
#2006-10-31|1356.28
#2006-11-01|1333.53
#2006-11-02|1339.02
#2006-11-03|1345.84
#2006-11-06|1363.57
#2006-11-07|1354.11
#2006-11-08|1344.26
#2006-11-09|1369.50
#2006-11-10|1339.33
#2006-11-13|1342.97
#2006-11-14|1337.08
#2006-11-15|1340.07
#2006-11-16|1313.20
#2006-11-17|1328.81
#2006-11-20|1372.20
#2006-11-21|1395.18
#2006-11-22|1412.75
#2006-11-23| .
#2006-11-24|1420.27
#2006-11-27|1403.14
#2006-11-28|1405.42
#2006-11-29|1437.77
#2006-11-30|1453.05
#2006-12-01|1443.70
#2006-12-04|1471.68
#2006-12-05|1476.97
#2006-12-06|1476.33
#2006-12-07|1484.98
#2006-12-08|1491.95
#2006-12-11|1480.32
#2006-12-12|1443.63
#2006-12-13|1450.30
#2006-12-14|1453.51
#2006-12-15|1460.93
#2006-12-18|1427.22
#2006-12-19|1441.30
#2006-12-20|1415.78
#2006-12-21|1390.16
#2006-12-22|1382.80
#2006-12-25| .
#2006-12-26|1390.83
#2006-12-27|1412.62
#2006-12-28|1407.65
#2006-12-29|1397.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1366.10
#2007-01-04|1354.51
#2007-01-05|1349.22
#2007-01-08|1359.70
#2007-01-09|1355.71
#2007-01-10|1373.66
#2007-01-11|1385.89
#2007-01-12|1403.14
#2007-01-15| .
#2007-01-16|1390.45
#2007-01-17|1390.60
#2007-01-18|1379.33
#2007-01-19|1415.60
#2007-01-22|1403.84
#2007-01-23|1435.99
#2007-01-24|1451.28
#2007-01-25|1453.75
#2007-01-26|1461.69
#2007-01-29|1449.96
#2007-01-30|1472.96
#2007-01-31|1486.83
#2007-02-01|1502.07
#2007-02-02|1498.55
#2007-02-05|1496.33
#2007-02-06|1507.67
#2007-02-07|1501.13
#2007-02-08|1506.75
#2007-02-09|1487.18
#2007-02-12|1489.87
#2007-02-13|1536.04
#2007-02-14|1540.07
#2007-02-15|1551.95
#2007-02-16|1555.47
#2007-02-19| .
#2007-02-20|1554.33
#2007-02-21|1585.33
#2007-02-22|1588.10
#2007-02-23|1589.10
#2007-02-26|1597.43
#2007-02-27|1512.65
#2007-02-28|1531.13
#2007-03-01|1520.73
#2007-03-02|1487.26
#2007-03-05|1458.78
#2007-03-06|1494.92
#2007-03-07|1492.29
#2007-03-08|1512.42
#2007-03-09|1518.14
#2007-03-12|1519.03
#2007-03-13|1477.12
#2007-03-14|1497.95
#2007-03-15|1521.06
#2007-03-16|1513.25
#2007-03-19|1537.27
#2007-03-20|1543.33
#2007-03-21|1566.40
#2007-03-22|1562.01
#2007-03-23|1570.77
#2007-03-26|1581.46
#2007-03-27|1568.54
#2007-03-28|1554.03
#2007-03-29|1566.85
#2007-03-30|1565.58
#2007-04-02|1577.31
#2007-04-03|1595.52
#2007-04-04|1609.04
#2007-04-05|1617.25
#2007-04-06| .
#2007-04-09|1637.06
#2007-04-10|1638.81
#2007-04-11|1628.27
#2007-04-12|1637.55
#2007-04-13|1652.52
#2007-04-16|1676.76
#2007-04-17|1665.27
#2007-04-18|1644.14
#2007-04-19|1638.36
#2007-04-20|1660.87
#2007-04-23|1675.35
#2007-04-24|1657.35
#2007-04-25|1685.51
#2007-04-26|1680.92
#2007-04-27|1672.47
#2007-04-30|1643.15
#2007-05-01|1631.41
#2007-05-02|1654.14
#2007-05-03|1665.87
#2007-05-04|1678.51
#2007-05-07|1712.78
#2007-05-08|1724.68
#2007-05-09|1747.15
#2007-05-10|1706.65
#2007-05-11|1737.64
#2007-05-14|1725.17
#2007-05-15|1728.56
#2007-05-16|1716.32
#2007-05-17|1714.61
#2007-05-18|1736.33
#2007-05-21|1740.26
#2007-05-22|1724.73
#2007-05-23|1743.30
#2007-05-24|1717.31
#2007-05-25|1751.27
#2007-05-28| .
#2007-05-29|1749.62
#2007-05-30|1781.18
#2007-05-31|1792.69
#2007-06-01|1818.08
#2007-06-04|1811.10
#2007-06-05|1797.31
#2007-06-06|1767.90
#2007-06-07|1719.63
#2007-06-08|1755.78
#2007-06-11|1727.92
#2007-06-12|1705.46
#2007-06-13|1746.12
#2007-06-14|1769.71
#2007-06-15|1784.48
#2007-06-18|1771.56
#2007-06-19|1777.44
#2007-06-20|1738.85
#2007-06-21|1758.50
#2007-06-22|1742.83
#2007-06-25|1717.69
#2007-06-26|1674.76
#2007-06-27|1689.48
#2007-06-28|1704.57
#2007-06-29|1723.13
#2007-07-02|1754.57
#2007-07-03|1757.37
#2007-07-04| .
#2007-07-05|1767.25
#2007-07-06|1794.95
#2007-07-09|1804.60
#2007-07-10|1778.35
#2007-07-11|1801.37
#2007-07-12|1855.56
#2007-07-13|1883.54
#2007-07-16|1857.48
#2007-07-17|1850.54
#2007-07-18|1861.59
#2007-07-19|1864.52
#2007-07-20|1833.86
#2007-07-23|1828.38
#2007-07-24|1780.89
#2007-07-25|1759.34
#2007-07-26|1676.19
#2007-07-27|1648.98
#2007-07-30|1689.09
#2007-07-31|1678.27
#2007-08-01|1651.77
#2007-08-02|1643.81
#2007-08-03|1587.22
#2007-08-06|1587.09
#2007-08-07|1608.37
#2007-08-08|1653.08
#2007-08-09|1590.66
#2007-08-10|1587.44
#2007-08-13|1587.01
#2007-08-14|1538.17
#2007-08-15|1478.46
#2007-08-16|1435.35
#2007-08-17|1491.65
#2007-08-20|1510.51
#2007-08-21|1529.62
#2007-08-22|1590.45
#2007-08-23|1575.57
#2007-08-24|1618.86
#2007-08-27|1604.39
#2007-08-28|1550.61
#2007-08-29|1597.59
#2007-08-30|1591.14
#2007-08-31|1624.03
#2007-09-03| .
#2007-09-04|1646.64
#2007-09-05|1633.82
#2007-09-06|1667.26
#2007-09-07|1629.57
#2007-09-10|1603.95
#2007-09-11|1634.05
#2007-09-12|1627.91
#2007-09-13|1665.43
#2007-09-14|1686.69
#2007-09-17|1675.09
#2007-09-18|1753.38
#2007-09-19|1769.23
#2007-09-20|1779.47
#2007-09-21|1795.99
#2007-09-24|1789.00
#2007-09-25|1779.34
#2007-09-26|1784.28
#2007-09-27|1811.45
#2007-09-28|1798.23
#2007-10-01|1834.32
#2007-10-02|1825.06
#2007-10-03|1791.95
#2007-10-04|1783.60
#2007-10-05|1824.07
#2007-10-08|1812.39
#2007-10-09|1869.57
#2007-10-10|1874.23
#2007-10-11|1848.18
#2007-10-12|1851.60
#2007-10-15|1840.39
#2007-10-16|1809.51
#2007-10-17|1817.49
#2007-10-18|1856.41
#2007-10-19|1806.55
#2007-10-22|1795.25
#2007-10-23|1833.44
#2007-10-24|1844.85
#2007-10-25|1868.08
#2007-10-26|1924.78
#2007-10-29|1950.62
#2007-10-30|1888.03
#2007-10-31|1937.20
#2007-11-01|1842.67
#2007-11-02|1863.04
#2007-11-05|1834.82
#2007-11-06|1887.53
#2007-11-07|1821.20
#2007-11-08|1835.76
#2007-11-09|1806.91
#2007-11-12|1700.69
#2007-11-13|1748.58
#2007-11-14|1766.46
#2007-11-15|1710.75
#2007-11-16|1726.27
#2007-11-19|1653.73
#2007-11-20|1683.45
#2007-11-21|1662.81
#2007-11-22| .
#2007-11-23|1701.70
#2007-11-26|1663.94
#2007-11-27|1674.55
#2007-11-28|1752.24
#2007-11-29|1773.32
#2007-11-30|1784.09
#2007-12-03|1758.78
#2007-12-04|1749.11
#2007-12-05|1784.81
#2007-12-06|1837.76
#2007-12-07|1865.91
#2007-12-10|1886.84
#2007-12-11|1804.22
#2007-12-12|1850.18
#2007-12-13|1832.90
#2007-12-14|1801.84
#2007-12-17|1732.95
#2007-12-18|1754.27
#2007-12-19|1763.25
#2007-12-20|1788.49
#2007-12-21|1840.86
#2007-12-24|1855.51
#2007-12-25| .
#2007-12-26|1883.69
#2007-12-27|1845.10
#2007-12-28|1857.70
#2007-12-31|1843.40
#2008-01-01| .
#2008-01-02|1837.74
#2008-01-03|1835.23
#2008-01-04|1761.16
#2008-01-07|1707.81
#2008-01-08|1681.82
#2008-01-09|1681.32
#2008-01-10|1714.79
#2008-01-11|1694.91
#2008-01-14|1758.97
#2008-01-15|1700.58
#2008-01-16|1639.33
#2008-01-17|1550.67
#2008-01-18|1578.09
#2008-01-21| .
#2008-01-22|1563.20
#2008-01-23|1550.10
#2008-01-24|1636.70
#2008-01-25|1656.22
#2008-01-28|1692.52
#2008-01-29|1700.05
#2008-01-30|1700.31
#2008-01-31|1717.08
#2008-02-01|1767.96
#2008-02-04|1739.91
#2008-02-05|1668.62
#2008-02-06|1651.18
#2008-02-07|1683.52
#2008-02-08|1728.72
#2008-02-11|1768.65
#2008-02-12|1734.94
#2008-02-13|1786.98
#2008-02-14|1772.40
#2008-02-15|1761.03
#2008-02-18| .
#2008-02-19|1823.26
#2008-02-20|1856.87
#2008-02-21|1824.71
#2008-02-22|1837.88
#2008-02-25|1891.09
#2008-02-26|1891.87
#2008-02-27|1895.42
#2008-02-28|1919.41
#2008-02-29|1825.00
#2008-03-03|1854.91
#2008-03-04|1816.79
#2008-03-05|1879.41
#2008-03-06|1853.03
#2008-03-07|1790.28
#2008-03-10|1709.26
#2008-03-11|1816.25
#2008-03-12|1808.72
#2008-03-13|1863.81
#2008-03-14|1838.84
#2008-03-17|1767.05
#2008-03-18|1830.59
#2008-03-19|1689.46
#2008-03-20|1684.58
#2008-03-21| .
#2008-03-24|1719.58
#2008-03-25|1768.38
#2008-03-26|1798.37
#2008-03-27|1764.78
#2008-03-28|1767.37
#2008-03-31|1760.47
#2008-04-01|1797.39
#2008-04-02|1820.80
#2008-04-03|1865.23
#2008-04-04|1917.88
#2008-04-07|1906.56
#2008-04-08|1936.08
#2008-04-09|1913.39
#2008-04-10|1925.18
#2008-04-11|1878.36
#2008-04-14|1869.48
#2008-04-15|1888.93
#2008-04-16|1986.41
#2008-04-17|1973.68
#2008-04-18|1992.68
#2008-04-21|2008.61
#2008-04-22|1988.57
#2008-04-23|1963.16
#2008-04-24|1917.25
#2008-04-25|1978.71
#2008-04-28|1969.69
#2008-04-29|1906.61
#2008-04-30|1927.71
#2008-05-01|1892.26
#2008-05-02|1940.47
#2008-05-05|2007.18
#2008-05-06|2046.58
#2008-05-07|2019.99
#2008-05-08|2083.41
#2008-05-09|2045.64
#2008-05-12|2073.17
#2008-05-13|2113.62
#2008-05-14|2084.87
#2008-05-15|2154.38
#2008-05-16|2210.48
#2008-05-19|2208.02
#2008-05-20|2214.24
#2008-05-21|2145.01
#2008-05-22|2123.44
#2008-05-23|2091.58
#2008-05-26| .
#2008-05-27|2080.68
#2008-05-28|2150.68
#2008-05-29|2085.21
#2008-05-30|2121.47
#2008-06-02|2140.11
#2008-06-03|2123.41
#2008-06-04|2080.47
#2008-06-05|2170.84
#2008-06-06|2142.93
#2008-06-09|2198.13
#2008-06-10|2148.67
#2008-06-11|2116.02
#2008-06-12|2075.17
#2008-06-13|2155.98
#2008-06-16|2167.44
#2008-06-17|2161.50
#2008-06-18|2196.37
#2008-06-19|2187.96
#2008-06-20|2145.33
#2008-06-23|2196.86
#2008-06-24|2170.69
#2008-06-25|2166.37
#2008-06-26|2123.48
#2008-06-27|2159.20
#2008-06-30|2179.12
#2008-07-01|2139.90
#2008-07-02|1930.13
#2008-07-03|1930.11
#2008-07-04| .
#2008-07-07|1947.68
#2008-07-08|1894.90
#2008-07-09|1905.54
#2008-07-10|1966.69
#2008-07-11|1987.65
#2008-07-14|2002.50
#2008-07-15|1938.41
#2008-07-16|1926.02
#2008-07-17|1826.38
#2008-07-18|1822.28
#2008-07-21|1898.35
#2008-07-22|1835.43
#2008-07-23|1778.85
#2008-07-24|1729.25
#2008-07-25|1779.90
#2008-07-28|1788.66
#2008-07-29|1839.30
#2008-07-30|1918.51
#2008-07-31|1854.25
#2008-08-01|1789.17
#2008-08-04|1675.43
#2008-08-05|1667.08
#2008-08-06|1718.87
#2008-08-07|1692.56
#2008-08-08|1664.76
#2008-08-11|1608.45
#2008-08-12|1612.64
#2008-08-13|1693.94
#2008-08-14|1673.66
#2008-08-15|1646.17
#2008-08-18|1630.95
#2008-08-19|1661.08
#2008-08-20|1720.62
#2008-08-21|1758.40
#2008-08-22|1727.51
#2008-08-25|1674.32
#2008-08-26|1691.68
#2008-08-27|1732.52
#2008-08-28|1743.52
#2008-08-29|1720.25
#2008-09-01| .
#2008-09-02|1601.86
#2008-09-03|1564.17
#2008-09-04|1489.11
#2008-09-05|1506.02
#2008-09-08|1450.59
#2008-09-09|1329.17
#2008-09-10|1396.16
#2008-09-11|1418.08
#2008-09-12|1497.25
#2008-09-15|1362.16
#2008-09-16|1393.88
#2008-09-17|1342.40
#2008-09-18|1375.92
#2008-09-19|1493.14
#2008-09-22|1467.66
#2008-09-23|1405.04
#2008-09-24|1376.82
#2008-09-25|1374.85
#2008-09-26|1320.52
#2008-09-29|1149.01
#2008-09-30|1214.84
#2008-10-01|1152.79
#2008-10-02|1017.45
#2008-10-03|1017.44
#2008-10-06| 973.82
#2008-10-07| 881.22
#2008-10-08| 912.86
#2008-10-09| 816.80
#2008-10-10| 776.97
#2008-10-13| 927.20
#2008-10-14| 875.02
#2008-10-15| 729.16
#2008-10-16| 777.28
#2008-10-17| 786.85
#2008-10-20| 879.23
#2008-10-21| 829.60
#2008-10-22| 718.15
#2008-10-23| 691.01
#2008-10-24| 674.96
#2008-10-27| 621.19
#2008-10-28| 714.26
#2008-10-29| 751.15
#2008-10-30| 786.43
#2008-10-31| 786.80
#2008-11-03| 780.85
#2008-11-04| 840.75
#2008-11-05| 769.35
#2008-11-06| 680.96
#2008-11-07| 709.55
#2008-11-10| 727.58
#2008-11-11| 682.89
#2008-11-12| 610.21
#2008-11-13| 694.43
#2008-11-14| 644.60
#2008-11-17| 611.28
#2008-11-18| 592.52
#2008-11-19| 532.57
#2008-11-20| 472.03
#2008-11-21| 548.21
#2008-11-24| 612.61
#2008-11-25| 635.85
#2008-11-26| 692.38
#2008-11-27| .
#2008-11-28| 684.87
#2008-12-01| 590.50
#2008-12-02| 626.83
#2008-12-03| 598.91
#2008-12-04| 569.27
#2008-12-05| 585.48
#2008-12-08| 670.41
#2008-12-09| 671.43
#2008-12-10| 741.30
#2008-12-11| 715.16
#2008-12-12| 726.64
#2008-12-15| 723.10
#2008-12-16| 773.77
#2008-12-17| 789.39
#2008-12-18| 723.22
#2008-12-19| 725.27
#2008-12-22| 680.36
#2008-12-23| 692.31
#2008-12-24| 687.58
#2008-12-25| .
#2008-12-26| 716.10
#2008-12-29| 719.40
#2008-12-30| 739.51
#2008-12-31| 754.03
#2009-01-01| .
#2009-01-02| 804.75
#2009-01-05| 812.95
#2009-01-06| 839.95
#2009-01-07| 768.10
#2009-01-08| 800.80
#2009-01-09| 776.15
#2009-01-12| 715.24
#2009-01-13| 724.90
#2009-01-14| 675.24
#2009-01-15| 696.67
#2009-01-16| 709.78
#2009-01-19| .
#2009-01-20| 669.37
#2009-01-21| 705.19
#2009-01-22| 686.53
#2009-01-23| 706.14
#2009-01-26| 702.91
#2009-01-27| 726.30
#2009-01-28| 756.04
#2009-01-29| 727.40
#2009-01-30| 691.63
#2009-02-02| 679.00
#2009-02-03| 700.01
#2009-02-04| 712.75
#2009-02-05| 738.23
#2009-02-06| 774.47
#2009-02-09| 770.98
#2009-02-10| 719.58
#2009-02-11| 731.05
#2009-02-12| 747.01
#2009-02-13| 745.52
#2009-02-16| .
#2009-02-17| 688.15
#2009-02-18| 678.62
#2009-02-19| 672.27
#2009-02-20| 680.58
#2009-02-23| 627.47
#2009-02-24| 657.31
#2009-02-25| 647.65
#2009-02-26| 645.53
#2009-02-27| 640.98
#2009-03-02| 566.15
#2009-03-03| 588.52
#2009-03-04| 632.93
#2009-03-05| 609.60
#2009-03-06| 607.88
#2009-03-09| 598.28
#2009-03-10| 638.17
#2009-03-11| 646.05
#2009-03-12| 659.13
#2009-03-13| 658.45
#2009-03-16| 660.51
#2009-03-17| 648.07
#2009-03-18| 678.38
#2009-03-19| 725.91
#2009-03-20| 710.86
#2009-03-23| 761.21
#2009-03-24| 758.82
#2009-03-25| 757.24
#2009-03-26| 787.91
#2009-03-27| 764.79
#2009-03-30| 713.51
#2009-03-31| 715.73
#2009-04-01| 750.38
#2009-04-02| 778.96
#2009-04-03| 781.37
#2009-04-06| 759.28
#2009-04-07| 736.20
#2009-04-08| 737.96
#2009-04-09| 780.22
#2009-04-10| .
#2009-04-13| 798.73
#2009-04-14| 781.31
#2009-04-15| 784.66
#2009-04-16| 776.29
#2009-04-17| 774.43
#2009-04-20| 728.35
#2009-04-21| 752.19
#2009-04-22| 755.42
#2009-04-23| 748.71
#2009-04-24| 782.41
#2009-04-27| 759.87
#2009-04-28| 736.01
#2009-04-29| 767.36
#2009-04-30| 788.51
#2009-05-01| 814.15
#2009-05-04| 882.37
#2009-05-05| 878.25
#2009-05-06| 905.43
#2009-05-07| 873.30
#2009-05-08| 908.31
#2009-05-11| 879.52
#2009-05-12| 878.58
#2009-05-13| 816.02
#2009-05-14| 824.74
#2009-05-15| 810.89
#2009-05-18| 852.22
#2009-05-19| 877.45
#2009-05-20| 889.09
#2009-05-21| 865.16
#2009-05-22| 868.77
#2009-05-25| .
#2009-05-26| 893.79
#2009-05-27| 881.91
#2009-05-28| 910.72
#2009-05-29| 938.04
#2009-06-01| 980.01
#2009-06-02| 983.51
#2009-06-03| 932.66
#2009-06-04| 970.19
#2009-06-05| 967.35
#2009-06-08| 955.44
#2009-06-09| 986.94
#2009-06-10| 995.48
#2009-06-11|1014.66
#2009-06-12| 987.50
#2009-06-15| 938.19
#2009-06-16| 920.56
#2009-06-17| 898.41
#2009-06-18| 902.09
#2009-06-19| 908.82
#2009-06-22| 830.98
#2009-06-23| 854.61
#2009-06-24| 869.98
#2009-06-25| 900.80
#2009-06-26| 892.12
#2009-06-29| 890.91
#2009-06-30| 879.53
#2009-07-01| 883.04
#2009-07-02| 854.09
#2009-07-03| .
#2009-07-06| 818.07
#2009-07-07| 807.09
#2009-07-08| 800.57
#2009-07-09| 812.62
#2009-07-10| 810.32
#2009-07-13| 829.83
#2009-07-14| 837.06
#2009-07-15| 878.32
#2009-07-16| 904.81
#2009-07-17| 913.99
#2009-07-20| 941.18
#2009-07-21| 936.72
#2009-07-22| 927.62
#2009-07-23| 944.84
#2009-07-24| 956.93
#2009-07-27| 960.43
#2009-07-28| 946.56
#2009-07-29| 909.71
#2009-07-30| 936.04
#2009-07-31| 958.04
#2009-08-03|1011.12
#2009-08-04|1007.25
#2009-08-05|1018.25
#2009-08-06|1009.84
#2009-08-07|1019.03
#2009-08-10| 997.83
#2009-08-11| 984.68
#2009-08-12|1000.95
#2009-08-13|1043.78
#2009-08-14|1014.35
#2009-08-17| 956.07
#2009-08-18| 976.90
#2009-08-19| 982.94
#2009-08-20| 989.46
#2009-08-21|1018.76
#2009-08-24|1015.89
#2009-08-25|1006.08
#2009-08-26| 992.98
#2009-08-27|1003.37
#2009-08-28|1019.14
#2009-08-31| 990.26
#2009-09-01| 963.35
#2009-09-02| 980.00
#2009-09-03|1011.31
#2009-09-04|1027.32
#2009-09-07| .
#2009-09-08|1053.96
#2009-09-09|1054.11
#2009-09-10|1079.79
#2009-09-11|1085.44
#2009-09-14|1096.36
#2009-09-15|1127.33
#2009-09-16|1151.65
#2009-09-17|1135.13
#2009-09-18|1121.26
#2009-09-21|1112.82
#2009-09-22|1146.59
#2009-09-23|1117.55
#2009-09-24|1083.62
#2009-09-25|1066.57
#2009-09-28|1085.47
#2009-09-29|1085.61
#2009-09-30|1080.83
#2009-10-01|1036.17
#2009-10-02|1029.08
#2009-10-05|1065.02
#2009-10-06|1097.42
#2009-10-07|1113.72
#2009-10-08|1144.28
#2009-10-09|1135.67
#2009-10-12|1138.30
#2009-10-13|1145.75
#2009-10-14|1168.19
#2009-10-15|1174.67
#2009-10-16|1155.74
#2009-10-19|1177.56
#2009-10-20|1167.42
#2009-10-21|1170.34
#2009-10-22|1172.33
#2009-10-23|1149.76
#2009-10-26|1120.08
#2009-10-27|1093.50
#2009-10-28|1040.00
#2009-10-29|1095.28
#2009-10-30|1050.91
#2009-11-02|1056.71
#2009-11-03|1088.20
#2009-11-04|1094.04
#2009-11-05|1121.70
#2009-11-06|1125.46
#2009-11-09|1171.58
#2009-11-10|1167.45
#2009-11-11|1181.45
#2009-11-12|1153.56
#2009-11-13|1166.03
#2009-11-16|1208.07
#2009-11-17|1224.49
#2009-11-18|1219.89
#2009-11-19|1200.48
#2009-11-20|1194.17
#2009-11-23|1201.52
#2009-11-24|1204.49
#2009-11-25|1230.91
#2009-11-26| .
#2009-11-27|1193.23
#2009-11-30|1194.23
#2009-12-01|1218.60
#2009-12-02|1234.69
#2009-12-03|1209.78
#2009-12-04|1177.19
#2009-12-07|1172.22
#2009-12-08|1147.89
#2009-12-09|1180.57
#2009-12-10|1180.96
#2009-12-11|1185.70
#2009-12-14|1210.16
#2009-12-15|1205.54
#2009-12-16|1218.45
#2009-12-17|1186.99
#2009-12-18|1200.38
#2009-12-21|1222.39
#2009-12-22|1236.29
#2009-12-23|1269.12
#2009-12-24|1279.58
#2009-12-25| .
#2009-12-28|1270.96
#2009-12-29|1256.84
#2009-12-30|1259.65
#2009-12-31|1244.73
#2010-01-01| .
#2010-01-04|1293.93
#2010-01-05|1307.16
#2010-01-06|1348.60
#2010-01-07|1333.61
#2010-01-08|1365.60
#2010-01-11|1356.15
#2010-01-12|1315.52
#2010-01-13|1327.93
#2010-01-14|1314.79
#2010-01-15|1292.83
#2010-01-18| .
#2010-01-19|1315.20
#2010-01-20|1284.06
#2010-01-21|1202.69
#2010-01-22|1171.64
#2010-01-25|1179.44
#2010-01-26|1161.85
#2010-01-27|1148.43
#2010-01-28|1124.63
#2010-01-29|1086.02
#2010-02-01|1148.34
#2010-02-02|1160.64
#2010-02-03|1143.01
#2010-02-04|1077.13
#2010-02-05|1115.33
#2010-02-08|1090.12
#2010-02-09|1128.28
#2010-02-10|1117.20
#2010-02-11|1159.67
#2010-02-12|1160.62
#2010-02-15| .
#2010-02-16|1201.72
#2010-02-17|1194.91
#2010-02-18|1213.94
#2010-02-19|1225.12
#2010-02-22|1218.23
#2010-02-23|1177.57
#2010-02-24|1176.98
#2010-02-25|1199.79
#2010-02-26|1205.82
#2010-03-01|1233.90
#2010-03-02|1257.40
#2010-03-03|1266.43
#2010-03-04|1263.75
#2010-03-05|1296.19
#2010-03-08|1291.02
#2010-03-09|1284.20
#2010-03-10|1287.60
#2010-03-11|1290.64
#2010-03-12|1298.92
#2010-03-15|1279.05
#2010-03-16|1311.26
#2010-03-17|1317.74
#2010-03-18|1295.62
#2010-03-19|1272.18
#2010-03-22|1284.04
#2010-03-23|1311.36
#2010-03-24|1300.82
#2010-03-25|1261.33
#2010-03-26|1276.70
#2010-03-29|1309.82
#2010-03-30|1304.15
#2010-03-31|1300.10
#2010-04-01|1334.06
#2010-04-02| .
#2010-04-05|1363.49
#2010-04-06|1365.27
#2010-04-07|1355.95
#2010-04-08|1354.58
#2010-04-09|1355.13
#2010-04-12|1350.94
#2010-04-13|1347.19
#2010-04-14|1358.01
#2010-04-15|1340.92
#2010-04-16|1301.35
#2010-04-19|1291.31
#2010-04-20|1294.51
#2010-04-21|1291.83
#2010-04-22|1303.34
#2010-04-23|1324.64
#2010-04-26|1326.75
#2010-04-27|1273.58
#2010-04-28|1289.37
#2010-04-29|1293.60
#2010-04-30|1263.69
#2010-05-03|1250.40
#2010-05-04|1201.22
#2010-05-05|1198.46
#2010-05-06|1169.49
#2010-05-07|1153.82
#2010-05-10|1228.13
#2010-05-11|1200.19
#2010-05-12|1232.31
#2010-05-13|1221.75
#2010-05-14|1194.34
#2010-05-17|1163.81
#2010-05-18|1139.09
#2010-05-19|1125.47
#2010-05-20|1063.96
#2010-05-21|1099.63
#2010-05-24|1080.74
#2010-05-25|1108.45
#2010-05-26|1102.81
#2010-05-27|1165.39
#2010-05-28|1144.13
#2010-05-31| .
#2010-06-01|1091.91
#2010-06-02|1139.75
#2010-06-03|1120.51
#2010-06-04|1067.73
#2010-06-07|1040.17
#2010-06-08|1072.24
#2010-06-09|1067.34
#2010-06-10|1117.01
#2010-06-11|1131.10
#2010-06-14|1130.06
#2010-06-15|1164.34
#2010-06-16|1160.79
#2010-06-17|1148.91
#2010-06-18|1154.78
#2010-06-21|1170.38
#2010-06-22|1133.41
#2010-06-23|1145.00
#2010-06-24|1115.72
#2010-06-25|1150.45
#2010-06-28|1124.24
#2010-06-29|1065.90
#2010-06-30|1054.18
#2010-07-01|1040.73
#2010-07-02|1034.80
#2010-07-05| .
#2010-07-06|1040.08
#2010-07-07|1089.78
#2010-07-08|1098.74
#2010-07-09|1129.08
#2010-07-12|1100.93
#2010-07-13|1115.83
#2010-07-14|1113.46
#2010-07-15|1104.37
#2010-07-16|1063.10
#2010-07-19|1066.55
#2010-07-20|1110.84
#2010-07-21|1108.10
#2010-07-22|1149.88
#2010-07-23|1170.26
#2010-07-26|1174.47
#2010-07-27|1144.55
#2010-07-28|1133.18
#2010-07-29|1133.42
#2010-07-30|1144.32
#2010-08-02|1187.93
#2010-08-03|1177.38
#2010-08-04|1195.34
#2010-08-05|1191.81
#2010-08-06|1197.31
#2010-08-09|1199.43
#2010-08-10|1178.86
#2010-08-11|1129.55
#2010-08-12|1139.77
#2010-08-13|1130.35
#2010-08-16|1138.97
#2010-08-17|1168.83
#2010-08-18|1176.04
#2010-08-19|1152.97
#2010-08-20|1141.41
#2010-08-23|1124.32
#2010-08-24|1087.36
#2010-08-25|1087.62
#2010-08-26|1080.78
#2010-08-27|1119.12
#2010-08-30|1100.74
#2010-08-31|1122.38
#2010-09-01|1164.81
#2010-09-02|1181.91
#2010-09-03|1192.05
#2010-09-06| .
#2010-09-07|1192.45
#2010-09-08|1201.91
#2010-09-09|1188.79
#2010-09-10|1197.98
#2010-09-13|1220.51
#2010-09-14|1215.76
#2010-09-15|1211.16
#2010-09-16|1219.76
#2010-09-17|1213.18
#2010-09-20|1221.56
#2010-09-21|1216.58
#2010-09-22|1227.23
#2010-09-23|1213.71
#2010-09-24|1242.31
#2010-09-27|1234.93
#2010-09-28|1244.65
#2010-09-29|1246.28
#2010-09-30|1238.26
#2010-10-01|1269.59
#2010-10-04|1241.08
#2010-10-05|1275.44
#2010-10-06|1296.66
#2010-10-07|1273.71
#2010-10-08|1309.93
#2010-10-11|1309.95
#2010-10-12|1306.09
#2010-10-13|1333.58
#2010-10-14|1323.57
#2010-10-15|1316.81
#2010-10-18|1313.98
#2010-10-19|1268.79
#2010-10-20|1298.19
#2010-10-21|1285.85
#2010-10-22|1278.86
#2010-10-25|1296.09
#2010-10-26|1301.75
#2010-10-27|1288.73
#2010-10-28|1294.56
#2010-10-29|1306.26
#2010-11-01|1316.15
#2010-11-02|1323.91
#2010-11-03|1318.31
#2010-11-04|1380.59
#2010-11-05|1400.17
#2010-11-08|1414.03
#2010-11-09|1380.60
#2010-11-10|1403.55
#2010-11-11|1430.08
#2010-11-12|1389.27
#2010-11-15|1374.68
#2010-11-16|1330.36
#2010-11-17|1329.61
#2010-11-18|1359.47
#2010-11-19|1383.13
#2010-11-22|1391.11
#2010-11-23|1358.98
#2010-11-24|1378.99
#2010-11-25| .
#2010-11-26|1357.68
#2010-11-29|1370.90
#2010-11-30|1370.03
#2010-12-01|1412.80
#2010-12-02|1442.87
#2010-12-03|1464.73
#2010-12-06|1479.13
#2010-12-07|1472.00
#2010-12-08|1447.27
#2010-12-09|1461.39
#2010-12-10|1481.24
#2010-12-13|1493.20
#2010-12-14|1489.28
#2010-12-15|1464.43
#2010-12-16|1471.29
#2010-12-17|1486.21
#2010-12-20|1501.00
#2010-12-21|1525.17
#2010-12-22|1523.43
#2010-12-23|1532.66
#2010-12-24| .
#2010-12-27|1530.49
#2010-12-28|1536.49
#2010-12-29|1545.35
#2010-12-30|1551.33
#2010-12-31|1553.11
#2011-01-03|1572.99
#2011-01-04|1564.60
#2011-01-05|1568.96
#2011-01-06|1543.48
#2011-01-07|1545.52
#2011-01-10|1551.90
#2011-01-11|1586.47
#2011-01-12|1588.55
#2011-01-13|1565.46
#2011-01-14|1543.94
#2011-01-17| .
#2011-01-18|1556.76
#2011-01-19|1514.46
#2011-01-20|1497.82
#2011-01-21|1477.72
#2011-01-24|1496.14
#2011-01-25|1491.92
#2011-01-26|1545.91
#2011-01-27|1514.47
#2011-01-28|1497.23
#2011-01-31|1527.64
#2011-02-01|1580.60
#2011-02-02|1568.10
#2011-02-03|1577.71
#2011-02-04|1565.32
#2011-02-07|1562.12
#2011-02-08|1569.27
#2011-02-09|1535.32
#2011-02-10|1538.23
#2011-02-11|1539.56
#2011-02-14|1585.50
#2011-02-15|1576.45
#2011-02-16|1592.88
#2011-02-17|1604.43
#2011-02-18|1566.29
#2011-02-21| .
#2011-02-22|1507.88
#2011-02-23|1517.34
#2011-02-24|1512.29
#2011-02-25|1530.58
#2011-02-28|1546.24
#2011-03-01|1516.52
#2011-03-02|1526.69
#2011-03-03|1557.54
#2011-03-04|1551.42
#2011-03-07|1516.53
#2011-03-08|1517.17
#2011-03-09|1480.69
#2011-03-10|1433.15
#2011-03-11|1470.92
#2011-03-14|1478.17
#2011-03-15|1486.94
#2011-03-16|1467.03
#2011-03-17|1506.23
#2011-03-18|1504.10
#2011-03-21|1528.17
#2011-03-22|1532.48
#2011-03-23|1576.03
#2011-03-24|1578.61
#2011-03-25|1582.41
#2011-03-28|1567.67
#2011-03-29|1586.99
#2011-03-30|1606.29
#2011-03-31|1607.73
#2011-04-01|1607.09
#2011-04-04|1618.07
#2011-04-05|1642.39
#2011-04-06|1620.22
#2011-04-07|1627.53
#2011-04-08|1620.40
#2011-04-11|1583.92
#2011-04-12|1544.85
#2011-04-13|1538.22
#2011-04-14|1542.52
#2011-04-15|1546.86
#2011-04-18|1522.20
#2011-04-19|1545.95
#2011-04-20|1571.95
#2011-04-21|1594.74
#2011-04-22| .
#2011-04-25|1580.86
#2011-04-26|1590.25
#2011-04-27|1595.13
#2011-04-28|1592.47
#2011-04-29|1605.63
#2011-05-02|1593.74
#2011-05-03|1568.17
#2011-05-04|1534.04
#2011-05-05|1499.57
#2011-05-06|1504.01
#2011-05-09|1540.83
#2011-05-10|1537.28
#2011-05-11|1480.33
#2011-05-12|1483.95
#2011-05-13|1454.99
#2011-05-16|1448.01
#2011-05-17|1446.20
#2011-05-18|1476.50
#2011-05-19|1466.60
#2011-05-20|1455.91
#2011-05-23|1431.29
#2011-05-24|1453.40
#2011-05-25|1474.24
#2011-05-26|1489.06
#2011-05-27|1510.36
#2011-05-30| .
#2011-05-31|1517.82
#2011-06-01|1467.18
#2011-06-02|1470.83
#2011-06-03|1457.65
#2011-06-06|1429.24
#2011-06-07|1429.78
#2011-06-08|1405.30
#2011-06-09|1422.63
#2011-06-10|1402.59
#2011-06-13|1377.27
#2011-06-14|1412.35
#2011-06-15|1379.16
#2011-06-16|1358.51
#2011-06-17|1357.32
#2011-06-20|1363.07
#2011-06-21|1411.93
#2011-06-22|1410.77
#2011-06-23|1416.21
#2011-06-24|1399.52
#2011-06-27|1401.57
#2011-06-28|1432.44
#2011-06-29|1453.85
#2011-06-30|1476.33
#2011-07-01|1490.55
#2011-07-04| .
#2011-07-05|1494.85
#2011-07-06|1487.17
#2011-07-07|1520.23
#2011-07-08|1511.71
#2011-07-11|1467.92
#2011-07-12|1472.69
#2011-07-13|1500.19
#2011-07-14|1481.67
#2011-07-15|1510.11
#2011-07-18|1509.47
#2011-07-19|1534.40
#2011-07-20|1532.83
#2011-07-21|1546.19
#2011-07-22|1555.46
#2011-07-25|1543.13
#2011-07-26|1530.54
#2011-07-27|1490.25
#2011-07-28|1483.75
#2011-07-29|1462.78
#2011-08-01|1455.95
#2011-08-02|1414.99
#2011-08-03|1410.59
#2011-08-04|1291.82
#2011-08-05|1266.67
#2011-08-08|1162.71
#2011-08-09|1239.81
#2011-08-10|1211.06
#2011-08-11|1274.07
#2011-08-12|1275.66
#2011-08-15|1308.67
#2011-08-16|1281.98
#2011-08-17|1287.45
#2011-08-18|1214.24
#2011-08-19|1199.80
#2011-08-22|1203.70
#2011-08-23|1235.82
#2011-08-24|1251.26
#2011-08-25|1245.17
#2011-08-26|1280.01
#2011-08-29|1319.29
#2011-08-30|1336.21
#2011-08-31|1341.50
#2011-09-01|1320.07
#2011-09-02|1295.47
#2011-09-05| .
#2011-09-06|1285.26
#2011-09-07|1328.72
#2011-09-08|1312.62
#2011-09-09|1273.88
#2011-09-12|1256.37
#2011-09-13|1271.26
#2011-09-14|1274.57
#2011-09-15|1292.73
#2011-09-16|1285.27
#2011-09-19|1259.62
#2011-09-20|1233.49
#2011-09-21|1161.09
#2011-09-22|1076.25
#2011-09-23|1071.36
#2011-09-26|1108.96
#2011-09-27|1126.74
#2011-09-28|1058.28
#2011-09-29|1053.64
#2011-09-30|1024.82
#2011-10-03| 988.37
#2011-10-04|1019.53
#2011-10-05|1074.82
#2011-10-06|1098.22
#2011-10-07|1069.34
#2011-10-10|1122.78
#2011-10-11|1123.37
#2011-10-12|1135.46
#2011-10-13|1131.61
#2011-10-14|1172.21
#2011-10-17|1123.60
#2011-10-18|1147.46
#2011-10-19|1106.91
#2011-10-20|1116.37
#2011-10-21|1146.24
#2011-10-24|1200.88
#2011-10-25|1170.59
#2011-10-26|1197.87
#2011-10-27|1281.82
#2011-10-28|1310.86
#2011-10-31|1238.54
#2011-11-01|1201.42
#2011-11-02|1233.25
#2011-11-03|1265.49
#2011-11-04|1279.34
#2011-11-07|1291.67
#2011-11-08|1302.09
#2011-11-09|1229.09
#2011-11-10|1233.11
#2011-11-11|1261.11
#2011-11-14|1247.74
#2011-11-15|1252.88
#2011-11-16|1219.65
#2011-11-17|1176.41
#2011-11-18|1172.51
#2011-11-21|1148.78
#2011-11-22|1139.18
#2011-11-23|1093.67
#2011-11-24| .
#2011-11-25|1086.26
#2011-11-28|1138.10
#2011-11-29|1142.54
#2011-11-30|1238.11
#2011-12-01|1229.22
#2011-12-02|1225.77
#2011-12-05|1239.10
#2011-12-06|1242.31
#2011-12-07|1236.98
#2011-12-08|1184.88
#2011-12-09|1217.54
#2011-12-12|1178.96
#2011-12-13|1142.28
#2011-12-14|1127.18
#2011-12-15|1122.14
#2011-12-16|1131.52
#2011-12-19|1093.81
#2011-12-20|1143.97
#2011-12-21|1148.43
#2011-12-22|1160.91
#2011-12-23|1164.10
#2011-12-26| .
#2011-12-27|1153.52
#2011-12-28|1116.49
#2011-12-29|1124.35
#2011-12-30|1129.60
#2012-01-02| .
#2012-01-03|1188.55
#2012-01-04|1194.28
#2012-01-05|1187.72
#2012-01-06|1183.08
#2012-01-09|1179.77
#2012-01-10|1204.98
#2012-01-11|1222.32
#2012-01-12|1239.10
#2012-01-13|1213.49
#2012-01-16| .
#2012-01-17|1212.24
#2012-01-18|1234.66
#2012-01-19|1238.39
#2012-01-20|1227.48
#2012-01-23|1235.54
#2012-01-24|1232.91
#2012-01-25|1272.22
#2012-01-26|1267.99
#2012-01-27|1273.64
#2012-01-30|1263.46
#2012-01-31|1257.50
#2012-02-01|1265.86
#2012-02-02|1278.51
#2012-02-03|1293.63
#2012-02-06|1292.49
#2012-02-07|1277.39
#2012-02-08|1277.75
#2012-02-09|1280.20
#2012-02-10|1245.09
#2012-02-13|1242.51
#2012-02-14|1215.43
#2012-02-15|1214.87
#2012-02-16|1243.14
#2012-02-17|1225.27
#2012-02-20| .
#2012-02-21|1243.65
#2012-02-22|1238.67
#2012-02-23|1242.08
#2012-02-24|1243.42
#2012-02-27|1232.48
#2012-02-28|1238.97
#2012-02-29|1211.69
#2012-03-01|1219.71
#2012-03-02|1199.55
#2012-03-05|1166.74
#2012-03-06|1140.38
#2012-03-07|1137.17
#2012-03-08|1148.76
#2012-03-09|1156.06
#2012-03-12|1141.94
#2012-03-13|1163.23
#2012-03-14|1149.92
#2012-03-15|1160.03
#2012-03-16|1171.08
#2012-03-19|1181.98
#2012-03-20|1169.07
#2012-03-21|1170.03
#2012-03-22|1137.81
#2012-03-23|1148.96
#2012-03-26|1157.25
#2012-03-27|1150.29
#2012-03-28|1122.54
#2012-03-29|1134.54
#2012-03-30|1135.61
#2012-04-02|1155.42
#2012-04-03|1134.92
#2012-04-04|1113.67
#2012-04-05|1099.71
#2012-04-06| .
#2012-04-09|1091.20
#2012-04-10|1078.69
#2012-04-11|1078.70
#2012-04-12|1127.07
#2012-04-13|1101.81
#2012-04-16|1097.83
#2012-04-17|1116.79
#2012-04-18|1113.60
#2012-04-19|1107.19
#2012-04-20|1095.29
#2012-04-23|1078.48
#2012-04-24|1082.01
#2012-04-25|1102.23
#2012-04-26|1103.15
#2012-04-27|1102.38
#2012-04-30|1104.10
#2012-05-01|1112.66
#2012-05-02|1095.52
#2012-05-03|1073.94
#2012-05-04|1058.13
#2012-05-07|1054.33
#2012-05-08|1035.48
#2012-05-09|1041.74
#2012-05-10|1035.67
#2012-05-11|1025.43
#2012-05-14|1011.86
#2012-05-15| 973.71
#2012-05-16| 957.22
#2012-05-17| 950.02
#2012-05-18| 936.66
#2012-05-21| 970.25
#2012-05-22| 957.66
#2012-05-23| 976.67
#2012-05-24| 968.10
#2012-05-25| 967.10
#2012-05-28| .
#2012-05-29| 984.59
#2012-05-30| 958.91
#2012-05-31| 943.13
#2012-06-01| 947.31
#2012-06-04| 953.98
#2012-06-05| 960.03
#2012-06-06| 981.40
#2012-06-07| 977.40
#2012-06-08| 976.22
#2012-06-11| 947.42
#2012-06-12| 962.36
#2012-06-13| 956.32
#2012-06-14| 965.62
#2012-06-15| 977.83
#2012-06-18| 977.43
#2012-06-19|1002.80
#2012-06-20|1002.99
#2012-06-21| 953.68
#2012-06-22| 950.19
#2012-06-25| 932.26
#2012-06-26| 931.09
#2012-06-27| 947.83
#2012-06-28| 950.11
#2012-06-29| 985.05
#2012-07-02| 984.24
#2012-07-03|1014.88
#2012-07-04| .
#2012-07-05|1011.81
#2012-07-06| 991.56
#2012-07-09| 978.46
#2012-07-10| 950.73
#2012-07-11| 947.57
#2012-07-12| 944.74
#2012-07-13| 964.06
#2012-07-16| 951.66
#2012-07-17| 953.76
#2012-07-18| 957.80
#2012-07-19| 970.26
#2012-07-20| 959.54
#2012-07-23| 943.15
#2012-07-24| 917.60
#2012-07-25| 911.52
#2012-07-26| 925.59
#2012-07-27| 949.38
#2012-07-30| 957.36
#2012-07-31| 955.81
#2012-08-01| 953.27
#2012-08-02| 933.63
#2012-08-03| 956.62
#2012-08-06| 978.42
#2012-08-07| 994.28
#2012-08-08| 996.18
#2012-08-09|1009.70
#2012-08-10|1015.28
#2012-08-13|1000.90
#2012-08-14| 988.74
#2012-08-15| 987.58
#2012-08-16|1002.80
#2012-08-17| 998.94
#2012-08-20|1005.85
#2012-08-21|1019.65
#2012-08-22|1028.97
#2012-08-23|1010.00
#2012-08-24|1005.76
#2012-08-27| 994.59
#2012-08-28| 992.59
#2012-08-29| 990.64
#2012-08-30| 974.70
#2012-08-31| 995.11
#2012-09-03| .
#2012-09-04| 976.24
#2012-09-05| 977.28
#2012-09-06|1002.85
#2012-09-07|1055.80
#2012-09-10|1048.98
#2012-09-11|1061.56
#2012-09-12|1063.95
#2012-09-13|1108.08
#2012-09-14|1133.78
#2012-09-17|1105.98
#2012-09-18|1102.57
#2012-09-19|1100.59
#2012-09-20|1091.30
#2012-09-21|1086.15
#2012-09-24|1078.55
#2012-09-25|1053.72
#2012-09-26|1055.53
#2012-09-27|1075.24
#2012-09-28|1065.40
#2012-10-01|1067.05
#2012-10-02|1061.25
#2012-10-03|1056.06
#2012-10-04|1079.79
#2012-10-05|1078.34
#2012-10-08|1085.96
#2012-10-09|1086.07
#2012-10-10|1077.60
#2012-10-11|1096.15
#2012-10-12|1081.45
#2012-10-15|1087.05
#2012-10-16|1113.03
#2012-10-17|1129.31
#2012-10-18|1131.42
#2012-10-19|1108.78
#2012-10-22|1120.25
#2012-10-23|1088.51
#2012-10-24|1073.16
#2012-10-25|1074.14
#2012-10-26|1071.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1073.35
#2012-11-01|1101.17
#2012-11-02|1059.92
#2012-11-05|1062.05
#2012-11-06|1072.41
#2012-11-07|1045.87
#2012-11-08|1035.09
#2012-11-09|1033.88
#2012-11-12|1034.21
#2012-11-13|1024.05
#2012-11-14| 999.20
#2012-11-15| 989.04
#2012-11-16| 993.22
#2012-11-19|1021.63
#2012-11-20|1011.94
#2012-11-21|1017.97
#2012-11-22| .
#2012-11-23|1032.59
#2012-11-26|1026.18
#2012-11-27|1016.80
#2012-11-28|1024.40
#2012-11-29|1032.10
#2012-11-30|1027.78
#2012-12-03|1013.72
#2012-12-04|1012.28
#2012-12-05| 977.49
#2012-12-06| 971.57
#2012-12-07| 979.73
#2012-12-10| 990.83
#2012-12-11| 999.78
#2012-12-12|1004.88
#2012-12-13| 997.87
#2012-12-14|1017.07
#2012-12-17|1017.89
#2012-12-18|1030.37
#2012-12-19|1023.31
#2012-12-20|1027.89
#2012-12-21|1019.71
#2012-12-24|1017.34
#2012-12-25|1017.34
#2012-12-26|1026.13
#2012-12-27|1021.71
#2012-12-28|1006.35
#2012-12-31|1036.25
#2013-01-01|1036.25
#2013-01-02|1058.26
#2013-01-03|1049.81
#2013-01-04|1062.59
#2013-01-07|1058.36
#2013-01-08|1051.12
#2013-01-09|1050.63
#2013-01-10|1057.30
#2013-01-11|1045.40
#2013-01-14|1040.97
#2013-01-15|1046.28
#2013-01-16|1036.95
#2013-01-17|1042.75
#2013-01-18|1048.07
#2013-01-21|1048.07
#2013-01-22|1069.45
#2013-01-23|1062.99
#2013-01-24|1051.74
#2013-01-25|1050.52
#2013-01-28|1035.09
#2013-01-29|1045.33
#2013-01-30|1035.89
#2013-01-31|1037.48
#2013-02-01|1051.99
#2013-02-04|1041.91
#2013-02-05|1046.90
#2013-02-06|1060.13
#2013-02-07|1051.69
#2013-02-08|1056.47
#2013-02-11|1050.81
#2013-02-12|1058.67
#2013-02-13|1050.17
#2013-02-14|1059.04
#2013-02-15|1047.21
#2013-02-18|1047.21
#2013-02-19|1034.79
#2013-02-20| 986.48
#2013-02-21| 982.89
#2013-02-22| 987.86
#2013-02-25| 964.58
#2013-02-26| 975.33
#2013-02-27| 985.51
#2013-02-28| 979.41
#2013-03-01| 965.04
#2013-03-04| 959.70
#2013-03-05| 964.42
#2013-03-06| 991.25
#2013-03-07| 996.47
#2013-03-08|1003.65
#2013-03-11|1001.76
#2013-03-12|1002.53
#2013-03-13| 988.35
#2013-03-14| 993.56
#2013-03-15| 999.89
#2013-03-18| 996.62
#2013-03-19| 986.55
#2013-03-20| 994.64
#2013-03-21| 991.89
#2013-03-22| 993.15
#2013-03-25| 989.26
#2013-03-26| 994.21
#2013-03-27|1000.94
#2013-03-28|1002.87
#2013-03-29|1002.87
#2013-04-01| 985.66
#2013-04-02| 970.10
#2013-04-03| 950.58
#2013-04-04| 956.01
#2013-04-05| 961.81
#2013-04-08| 968.49
#2013-04-09| 991.18
#2013-04-10| 987.92
#2013-04-11| 978.84
#2013-04-12| 957.12
#2013-04-15| 899.11
#2013-04-16| 910.09
#2013-04-17| 880.82
#2013-04-18| 886.29
#2013-04-19| 888.77
#2013-04-22| 896.86
#2013-04-23| 893.45
#2013-04-24| 924.07
#2013-04-25| 925.28
#2013-04-26| 906.73
#2013-04-29| 919.78
#2013-04-30| 923.82
#2013-05-01| 912.52
#2013-05-02| 911.07
#2013-05-03| 935.33
#2013-05-06| 938.45
#2013-05-07| 938.81
#2013-05-08| 964.55
#2013-05-09| 958.49
#2013-05-10| 957.08
#2013-05-13| 945.32
#2013-05-14| 943.92
#2013-05-15| 939.76
#2013-05-16| 934.02
#2013-05-17| 944.84
#2013-05-20| 959.31
#2013-05-21| 956.57
#2013-05-22| 944.44
#2013-05-23| 937.50
#2013-05-24| 928.25
#2013-05-27| 928.25
#2013-05-28| 938.95
#2013-05-29| 935.70
#2013-05-30| 947.21
#2013-05-31| 930.40
#2013-06-03| 937.53
#2013-06-04| 929.23
#2013-06-05| 913.39
#2013-06-06| 923.12
#2013-06-07| 920.51
#2013-06-10| 918.11
#2013-06-11| 899.68
#2013-06-12| 896.43
#2013-06-13| 914.93
#2013-06-14| 904.51
#2013-06-17| 909.68
#2013-06-18| 906.60
#2013-06-19| 896.20
#2013-06-20| 862.10
#2013-06-21| 862.63
#2013-06-24| 831.10
#2013-06-25| 839.94
#2013-06-26| 829.04
#2013-06-27| 839.78
#2013-06-28| 847.90
#2013-07-01| 860.62
#2013-07-02| 854.57
#2013-07-03| 849.86
#2013-07-04| 849.86
#2013-07-05| 845.06
#2013-07-08| 848.00
#2013-07-09| 856.21
#2013-07-10| 849.41
#2013-07-11| 877.88
#2013-07-12| 867.64
#2013-07-15| 871.94
#2013-07-16| 877.23
#2013-07-17| 875.55
#2013-07-18| 881.37
#2013-07-19| 882.79
#2013-07-22| 896.23
#2013-07-23| 911.11
#2013-07-24| 888.36
#2013-07-25| 905.80
#2013-07-26| 910.36
#2013-07-29| 904.29
#2013-07-30| 900.59
#2013-07-31| 896.95
#2013-08-01| 907.76
#2013-08-02| 905.89
#2013-08-05| 900.42
#2013-08-06| 887.95
#2013-08-07| 883.70
#2013-08-08| 915.49
#2013-08-09| 942.73
#2013-08-12| 951.90
#2013-08-13| 936.72
#2013-08-14| 952.37
#2013-08-15| 951.86
#2013-08-16| 943.36
#2013-08-19| 924.98
#2013-08-20| 935.17
#2013-08-21| 917.32
#2013-08-22| 937.49
#2013-08-23| 946.90
#2013-08-26| 948.06
#2013-08-27| 923.07
#2013-08-28| 921.56
#2013-08-29| 920.15
#2013-08-30| 913.78
#2013-09-02| 913.78
#2013-09-03| 922.58
#2013-09-04| 928.90
#2013-09-05| 925.68
#2013-09-06| 931.83
#2013-09-09| 952.07
#2013-09-10| 951.58
#2013-09-11| 964.52
#2013-09-12| 950.94
#2013-09-13| 947.94
#2013-09-16| 956.92
#2013-09-17| 963.24
#2013-09-18| 993.79
#2013-09-19| 984.14
#2013-09-20| 964.14
#2013-09-23| 958.07
#2013-09-24| 956.95
#2013-09-25| 953.99
#2013-09-26| 955.75
#2013-09-27| 940.28
#2013-09-30| 935.34
#2013-10-01| 935.85
#2013-10-02| 939.55
#2013-10-03| 927.14
#2013-10-04| 936.61
#2013-10-07| 931.62
#2013-10-08| 917.77
#2013-10-09| 917.32
#2013-10-10| 933.58
#2013-10-11| 939.57
#2013-10-14| 949.42
#2013-10-15| 951.14
#2013-10-16| 953.75
#2013-10-17| 971.34
#2013-10-18| 974.60
#2013-10-21| 975.97
#2013-10-22|1001.52
#2013-10-23| 994.80
#2013-10-24|1005.42
#2013-10-25|1008.59
#2013-10-28|1007.30
#2013-10-29|1008.31
#2013-10-30|1003.50
#2013-10-31| 993.94
#2013-11-01| 998.20
#2013-11-04|1022.10
#2013-11-05|1009.77
#2013-11-06|1010.61
#2013-11-07| 986.13
#2013-11-08|1004.93
#2013-11-11|1004.28
#2013-11-12| 989.31
#2013-11-13| 994.14
#2013-11-14| 999.12
#2013-11-15|1006.06
#2013-11-18| 994.12
#2013-11-19| 995.73
#2013-11-20| 986.74
#2013-11-21| 989.39
#2013-11-22| 987.03
#2013-11-25| 983.38
#2013-11-26| 973.98
#2013-11-27| 967.49
#2013-11-28| 967.49
#2013-11-29| 968.87
#2013-12-02| 960.13
#2013-12-03| 956.26
#2013-12-04| 963.79
#2013-12-05| 962.74
#2013-12-06| 962.46
#2013-12-09| 974.74
#2013-12-10| 981.43
#2013-12-11| 960.58
#2013-12-12| 957.05
#2013-12-13| 966.79
#2013-12-16| 973.73
#2013-12-17| 975.45
#2013-12-18| 983.71
#2013-12-19| 987.10
#2013-12-20| 984.05
#2013-12-23| 989.18
#2013-12-24|1004.75
#2013-12-25|1004.75
#2013-12-26|1012.93
#2013-12-27|1026.28
#2013-12-30|1020.94
#2013-12-31|1024.45
#2014-01-01|1024.45
#2014-01-02|1023.67
#2014-01-03|1018.40
#2014-01-06|1012.96
#2014-01-07|1010.40
#2014-01-08|1007.24
#2014-01-09| 996.81
#2014-01-10|1000.00
#2014-01-13| 988.00
#2014-01-14| 995.80
#2014-01-15|1008.23
#2014-01-16|1016.48
#2014-01-17|1013.20
#2014-01-20| .
#2014-01-21|1007.29
#2014-01-22| 997.95
#2014-01-23| 988.52
#2014-01-24| 957.49
#2014-01-27| 950.68
#2014-01-28| 961.61
#2014-01-29| 962.47
#2014-01-30| 960.01
#2014-01-31| 948.38
#2014-02-03| 917.17
#2014-02-04| 921.86
#2014-02-05| 921.88
#2014-02-06| 933.41
#2014-02-07| 947.36
#2014-02-10| 951.05
#2014-02-11| 975.06
#2014-02-12| 973.32
#2014-02-13| 984.12
#2014-02-14| 996.94
#2014-02-17| .
#2014-02-18| 999.06
#2014-02-19| 991.23
#2014-02-20|1001.23
#2014-02-21| 990.96
#2014-02-24| 987.27
#2014-02-25| 977.73
#2014-02-26| 985.52
#2014-02-27| 992.68
#2014-02-28| 982.19
#2014-03-03| 976.05
#2014-03-04| 991.40
#2014-03-05| 999.56
#2014-03-06|1002.33
#2014-03-07| 982.25
#2014-03-10| 965.56
#2014-03-11| 958.31
#2014-03-12| 960.58
#2014-03-13| 953.70
#2014-03-14| 959.11
#2014-03-17| 966.59
#2014-03-18| 970.90
#2014-03-19| 959.13
#2014-03-20| 958.73
#2014-03-21| 979.49
#2014-03-24| 969.89
#2014-03-25| 979.13
#2014-03-26| 961.58
#2014-03-27| 973.22
#2014-03-28| 979.55
#2014-03-31| 986.37
#2014-04-01| 987.27
#2014-04-02| 998.39
#2014-04-03| 999.54
#2014-04-04| 996.25
#2014-04-07| 989.62
#2014-04-08|1002.73
#2014-04-09|1016.26
#2014-04-10| 997.50
#2014-04-11| 981.85
#2014-04-14| 997.42
#2014-04-15| 991.66
#2014-04-16| 998.62
#2014-04-17| 997.93
#2014-04-18| .
#2014-04-21|1004.57
#2014-04-22|1007.66
#2014-04-23|1016.86
#2014-04-24|1017.82
#2014-04-25|1014.47
#2014-04-28|1005.02
#2014-04-29|1019.06
#2014-04-30|1021.96
#2014-05-01|1018.73
#2014-05-02|1026.50
#2014-05-05|1014.54
#2014-05-06|1008.51
#2014-05-07|1012.11
#2014-05-08|1008.06
#2014-05-09|1008.05
#2014-05-12|1035.46
#2014-05-13|1035.86
#2014-05-14|1035.37
#2014-05-15|1025.13
#2014-05-16|1021.46
#2014-05-19|1023.37
#2014-05-20|1007.07
#2014-05-21|1005.85
#2014-05-22|1005.47
#2014-05-23|1011.58
#2014-05-26| .
#2014-05-27|1006.90
#2014-05-28| 999.12
#2014-05-29|1007.98
#2014-05-30|1002.05
#2014-06-02|1001.21
#2014-06-03| 999.93
#2014-06-04|1005.53
#2014-06-05|1018.52
#2014-06-06|1023.23
#2014-06-09|1018.81
#2014-06-10|1015.34
#2014-06-11|1014.91
#2014-06-12|1004.15
#2014-06-13|1017.29
#2014-06-16|1013.24
#2014-06-17|1020.89
#2014-06-18|1036.96
#2014-06-19|1039.03
#2014-06-20|1042.13
#2014-06-23|1051.99
#2014-06-24|1037.99
#2014-06-25|1044.86
#2014-06-26|1048.92
#2014-06-27|1050.78
#2014-06-30|1061.35
#2014-07-01|1062.80
#2014-07-02|1073.56
#2014-07-03|1086.25
#2014-07-04| .
#2014-07-07|1075.32
#2014-07-08|1074.50
#2014-07-09|1090.44
#2014-07-10|1082.44
#2014-07-11|1088.09
#2014-07-14|1084.48
#2014-07-15|1076.75
#2014-07-16|1093.47
#2014-07-17|1080.79
#2014-07-18|1086.78
#2014-07-21|1085.99
#2014-07-22|1087.56
#2014-07-23|1087.53
#2014-07-24|1083.90
#2014-07-25|1083.60
#2014-07-28|1089.75
#2014-07-29|1083.06
#2014-07-30|1082.27
#2014-07-31|1063.01
#2014-08-01|1059.52
#2014-08-04|1074.01
#2014-08-05|1067.75
#2014-08-06|1070.75
#2014-08-07|1060.62
#2014-08-08|1073.19
#2014-08-11|1079.33
#2014-08-12|1078.50
#2014-08-13|1079.17
#2014-08-14|1077.75
#2014-08-15|1072.99
#2014-08-18|1085.74
#2014-08-19|1087.41
#2014-08-20|1091.51
#2014-08-21|1084.92
#2014-08-22|1082.77
#2014-08-25|1081.53
#2014-08-26|1091.33
#2014-08-27|1092.96
#2014-08-28|1085.28
#2014-08-29|1093.26
#2014-09-01| .
#2014-09-02|1080.02
#2014-09-03|1086.85
#2014-09-04|1087.24
#2014-09-05|1090.00
#2014-09-08|1077.20
#2014-09-09|1070.47
#2014-09-10|1069.89
#2014-09-11|1079.48
#2014-09-12|1069.71
#2014-09-15|1066.91
#2014-09-16|1072.46
#2014-09-17|1077.95
#2014-09-18|1073.89
#2014-09-19|1064.83
#2014-09-22|1042.85
#2014-09-23|1038.60
#2014-09-24|1038.08
#2014-09-25|1021.93
#2014-09-26|1029.15
#2014-09-29|1018.51
#2014-09-30|1016.83
#2014-10-01| 995.68
#2014-10-02| 988.42
#2014-10-03| 986.70
#2014-10-06| 990.32
#2014-10-07| 971.33
#2014-10-08| 991.48
#2014-10-09| 953.14
#2014-10-10| 932.49
#2014-10-13| 926.00
#2014-10-14| 930.67
#2014-10-15| 931.87
#2014-10-16| 942.35
#2014-10-17| 953.72
#2014-10-20| 966.20
#2014-10-21| 992.26
#2014-10-22| 976.51
#2014-10-23| 978.65
#2014-10-24| 985.63
#2014-10-27| 968.93
#2014-10-28| 977.64
#2014-10-29| 965.47
#2014-10-30| 956.21
#2014-10-31| 966.84
#2014-11-03| 963.17
#2014-11-04| 957.49
#2014-11-05| 949.31
#2014-11-06| 957.79
#2014-11-07| 978.83
#2014-11-10| 966.61
#2014-11-11| 971.85
#2014-11-12| 978.25
#2014-11-13| 969.64
#2014-11-14| 985.76
#2014-11-17| 988.81
#2014-11-18| 994.58
#2014-11-19| 977.51
#2014-11-20| 991.19
#2014-11-21|1006.55
#2014-11-24| 996.27
#2014-11-25|1003.40
#2014-11-26|1000.64
#2014-11-27| .
#2014-11-28| 960.42
#2014-12-01| 948.41
#2014-12-02| 947.53
#2014-12-03| 965.41
#2014-12-04| 961.46
#2014-12-05| 954.01
#2014-12-08| 931.03
#2014-12-09| 941.32
#2014-12-10| 911.54
#2014-12-11| 896.48
#2014-12-12| 869.74
#2014-12-15| 851.82
#2014-12-16| 841.01
#2014-12-17| 868.72
#2014-12-18| 886.35
#2014-12-19| 893.04
#2014-12-22| 874.57
#2014-12-23| 881.76
#2014-12-24| 883.03
#2014-12-25| .
#2014-12-26| 890.20
#2014-12-29| 888.89
#2014-12-30| 893.14
#2014-12-31| 884.86
#2015-01-01| .
#2015-01-02| 889.48
#2015-01-05| 853.07
#2015-01-06| 851.44
#2015-01-07| 857.94
#2015-01-08| 876.36
#2015-01-09| 877.64
#2015-01-12| 869.41
#2015-01-13| 843.92
#2015-01-14| 813.15
#2015-01-15| 813.77
#2015-01-16| 831.76
#2015-01-19| .
#2015-01-20| 837.22
#2015-01-21| 852.89
#2015-01-22| 860.63
#2015-01-23| 837.64
#2015-01-26| 852.25
#2015-01-27| 841.77
#2015-01-28| 825.38
#2015-01-29| 819.02
#2015-01-30| 819.85
#2015-02-02| 832.48
#2015-02-03| 864.05
#2015-02-04| 856.42
#2015-02-05| 883.64
#2015-02-06| 869.40
#2015-02-09| 871.60
#2015-02-10| 868.91
#2015-02-11| 861.07
#2015-02-12| 881.95
#2015-02-13| 897.33
#2015-02-16| .
#2015-02-17| 896.37
#2015-02-18| 901.03
#2015-02-19| 899.31
#2015-02-20| 906.30
#2015-02-23| 896.34
#2015-02-24| 905.74
#2015-02-25| 898.87
#2015-02-26| 891.69
#2015-02-27| 891.50
#2015-03-02| 886.96
#2015-03-03| 884.44
#2015-03-04| 874.32
#2015-03-05| 866.91
#2015-03-06| 844.79
#2015-03-09| 834.29
#2015-03-10| 812.26
#2015-03-11| 819.38
#2015-03-12| 825.47
#2015-03-13| 811.20
#2015-03-16| 810.51
#2015-03-17| 805.86
#2015-03-18| 831.64
#2015-03-19| 807.12
#2015-03-20| 827.38
#2015-03-23| 838.39
#2015-03-24| 834.18
#2015-03-25| 827.52
#2015-03-26| 826.36
#2015-03-27| 815.41
#2015-03-30| 832.01
#2015-03-31| 826.16
#2015-04-01| 825.73
#2015-04-02| 831.74
#2015-04-03| .
#2015-04-06| 833.28
#2015-04-07| 831.50
#2015-04-08| 832.86
#2015-04-09| 829.43
#2015-04-10| 831.01
#2015-04-13| 827.43
#2015-04-14| 834.75
#2015-04-15| 857.62
#2015-04-16| 854.36
#2015-04-17| 846.80
#2015-04-20| 851.59
#2015-04-21| 842.99
#2015-04-22| 845.47
#2015-04-23| 851.50
#2015-04-24| 863.19
#2015-04-27| 873.81
#2015-04-28| 889.04
#2015-04-29| 888.64
#2015-04-30| 893.79
#2015-05-01| 905.71
#2015-05-04| 901.53
#2015-05-05| 889.02
#2015-05-06| 888.23
#2015-05-07| 885.10
#2015-05-08| 895.57
#2015-05-11| 894.44
#2015-05-12| 889.06
#2015-05-13| 893.24
#2015-05-14| 901.01
#2015-05-15| 900.68
#2015-05-18| 892.29
#2015-05-19| 873.76
#2015-05-20| 874.76
#2015-05-21| 871.08
#2015-05-22| 870.08
#2015-05-25| .
#2015-05-26| 850.22
#2015-05-27| 856.91
#2015-05-28| 852.48
#2015-05-29| 841.23
#2015-06-01| 837.89
#2015-06-02| 855.21
#2015-06-03| 849.38
#2015-06-04| 842.97
#2015-06-05| 838.55
#2015-06-08| 831.15
#2015-06-09| 829.51
#2015-06-10| 834.11
#2015-06-11| 828.23
#2015-06-12| 823.60
#2015-06-15| 815.07
#2015-06-16| 818.16
#2015-06-17| 822.31
#2015-06-18| 824.22
#2015-06-19| 816.09
#2015-06-22| 804.22
#2015-06-23| 813.34
#2015-06-24| 813.63
#2015-06-25| 800.08
#2015-06-26| 799.20
#2015-06-29| 781.92
#2015-06-30| 767.52
#2015-07-01| 766.81
#2015-07-02| 767.15
#2015-07-03| .
#2015-07-06| 758.28
#2015-07-07| 749.99
#2015-07-08| 729.07
#2015-07-09| 732.15
#2015-07-10| 733.58
#2015-07-13| 746.08
#2015-07-14| 744.97
#2015-07-15| 727.12
#2015-07-16| 725.02
#2015-07-17| 711.49
#2015-07-20| 690.54
#2015-07-21| 696.83
#2015-07-22| 688.23
#2015-07-23| 678.23
#2015-07-24| 661.06
#2015-07-27| 650.81
#2015-07-28| 673.65
#2015-07-29| 677.16
#2015-07-30| 667.14
#2015-07-31| 663.13
#2015-08-03| 651.34
#2015-08-04| 652.06
#2015-08-05| 653.93
#2015-08-06| 658.62
#2015-08-07| 644.83
#2015-08-10| 673.95
#2015-08-11| 646.94
#2015-08-12| 649.69
#2015-08-13| 641.72
#2015-08-14| 647.48
#2015-08-17| 656.49
#2015-08-18| 645.91
#2015-08-19| 638.02
#2015-08-20| 631.35
#2015-08-21| 612.85
#2015-08-24| 578.56
#2015-08-25| 564.00
#2015-08-26| 568.99
#2015-08-27| 613.21
#2015-08-28| 625.79
#2015-08-31| 624.59
#2015-09-01| 601.88
#2015-09-02| 607.49
#2015-09-03| 611.05
#2015-09-04| 596.67
#2015-09-07| .
#2015-09-08| 614.87
#2015-09-09| 607.64
#2015-09-10| 611.81
#2015-09-11| 613.83
#2015-09-14| 601.65
#2015-09-15| 606.04
#2015-09-16| 621.70
#2015-09-17| 622.74
#2015-09-18| 605.18
#2015-09-21| 599.06
#2015-09-22| 582.84
#2015-09-23| 570.02
#2015-09-24| 577.06
#2015-09-25| 570.45
#2015-09-28| 553.88
#2015-09-29| 553.56
#2015-09-30| 565.81
#2015-10-01| 563.72
#2015-10-02| 584.25
#2015-10-05| 611.31
#2015-10-06| 624.84
#2015-10-07| 641.35
#2015-10-08| 649.25
#2015-10-09| 653.13
#2015-10-12| 639.62
#2015-10-13| 637.65
#2015-10-14| 645.18
#2015-10-15| 645.21
#2015-10-16| 634.53
#2015-10-19| 619.74
#2015-10-20| 621.18
#2015-10-21| 609.23
#2015-10-22| 627.96
#2015-10-23| 637.83
#2015-10-26| 623.05
#2015-10-27| 614.37
#2015-10-28| 623.94
#2015-10-29| 618.98
#2015-10-30| 617.22
#2015-11-02| 630.49
#2015-11-03| 631.69
#2015-11-04| 624.22
#2015-11-05| 606.61
#2015-11-06| 597.85
#2015-11-09| 589.53
#2015-11-10| 578.60
#2015-11-11| 572.04
#2015-11-12| 551.29
#2015-11-13| 555.19
#2015-11-16| 561.66
#2015-11-17| 551.01
#2015-11-18| 570.93
#2015-11-19| 572.09
#2015-11-20| 566.86
#2015-11-23| 562.88
#2015-11-24| 575.05
#2015-11-25| 573.59
#2015-11-26| .
#2015-11-27| 570.88
#2015-11-30| 575.90
#2015-12-01| 581.03
#2015-12-02| 565.71
#2015-12-03| 561.88
#2015-12-04| 576.72
#2015-12-07| 557.95
#2015-12-08| 541.69
#2015-12-09| 549.23
#2015-12-10| 560.04
#2015-12-11| 545.27
#2015-12-14| 536.92
#2015-12-15| 540.25
#2015-12-16| 544.29
#2015-12-17| 528.78
#2015-12-18| 529.71
#2015-12-21| 535.61
#2015-12-22| 547.07
#2015-12-23| 569.14
#2015-12-24| 572.43
#2015-12-25| .
#2015-12-28| 556.99
#2015-12-29| 562.78
#2015-12-30| 554.74
#2015-12-31| 552.90
#2016-01-01| .
#2016-01-04| 549.88
#2016-01-05| 549.52
#2016-01-06| 532.72
#2016-01-07| 515.83
#2016-01-08| 502.87
#2016-01-11| 485.58
#2016-01-12| 475.68
#2016-01-13| 467.99
#2016-01-14| 474.89
#2016-01-15| 467.86
#2016-01-18| .
#2016-01-19| 454.87
#2016-01-20| 453.84
#2016-01-21| 463.25
#2016-01-22| 463.87
#2016-01-25| 452.46
#2016-01-26| 472.15
#2016-01-27| 476.25
#2016-01-28| 477.81
#2016-01-29| 500.70
#2016-02-01| 503.17
#2016-02-02| 489.63
#2016-02-03| 518.55
#2016-02-04| 546.41
#2016-02-05| 546.58
#2016-02-08| 539.72
#2016-02-09| 529.52
#2016-02-10| 525.83
#2016-02-11| 519.17
#2016-02-12| 543.93
#2016-02-15| .
#2016-02-16| 553.52
#2016-02-17| 570.35
#2016-02-18| 562.24
#2016-02-19| 549.21
#2016-02-22| 575.29
#2016-02-23| 560.37
#2016-02-24| 565.64
#2016-02-25| 569.75
#2016-02-26| 572.83
#2016-02-29| 578.58
#2016-03-01| 590.42
#2016-03-02| 618.50
#2016-03-03| 628.46
#2016-03-04| 633.62
#2016-03-07| 650.59
#2016-03-08| 621.35
#2016-03-09| 629.40
#2016-03-10| 648.23
#2016-03-11| 649.31
#2016-03-14| 651.42
#2016-03-15| 638.30
#2016-03-16| 664.63
#2016-03-17| 680.85
#2016-03-18| 680.64
#2016-03-21| 680.30
#2016-03-22| 680.21
#2016-03-23| 647.31
#2016-03-24| 658.21
#2016-03-25| .
#2016-03-28| 662.01
#2016-03-29| 671.62
#2016-03-30| 673.73
#2016-03-31| 668.55
#2016-04-01| 666.42
#2016-04-04| 651.98
#2016-04-05| 653.85
#2016-04-06| 661.88
#2016-04-07| 648.74
#2016-04-08| 662.62
#2016-04-11| 680.95
#2016-04-12| 686.66
#2016-04-13| 696.57
#2016-04-14| 694.34
#2016-04-15| 702.54
#2016-04-18| 707.56
#2016-04-19| 733.78
#2016-04-20| 733.90
#2016-04-21| 729.03
#2016-04-22| 729.05
#2016-04-25| 719.18
#2016-04-26| 733.93
#2016-04-27| 760.03
#2016-04-28| 756.96
#2016-04-29| 778.26
#2016-05-02| 771.33
#2016-05-03| 737.06
#2016-05-04| 725.71
#2016-05-05| 719.48
#2016-05-06| 733.35
#2016-05-09| 695.95
#2016-05-10| 713.81
#2016-05-11| 722.11
#2016-05-12| 710.66
#2016-05-13| 702.51
#2016-05-16| 719.35
#2016-05-17| 716.64
#2016-05-18| 688.32
#2016-05-19| 699.51
#2016-05-20| 698.53
#2016-05-23| 707.27
#2016-05-24| 700.37
#2016-05-25| 716.84
#2016-05-26| 712.96
#2016-05-27| 707.19
#2016-05-30| .
#2016-05-31| 707.85
#2016-06-01| 705.16
#2016-06-02| 708.99
#2016-06-03| 730.92
#2016-06-06| 742.87
#2016-06-07| 738.62
#2016-06-08| 751.84
#2016-06-09| 739.85
#2016-06-10| 728.52
#2016-06-13| 721.36
#2016-06-14| 710.93
#2016-06-15| 730.71
#2016-06-16| 726.34
#2016-06-17| 731.69
#2016-06-20| 744.60
#2016-06-21| 738.51
#2016-06-22| 738.99
#2016-06-23| 751.23
#2016-06-24| 716.58
#2016-06-27| 698.49
#2016-06-28| 710.64
#2016-06-29| 716.55
#2016-06-30| 739.30
#2016-07-01| 752.14
#2016-07-04| .
#2016-07-05| 732.91
#2016-07-06| 748.12
#2016-07-07| 746.85
#2016-07-08| 768.19
#2016-07-11| 781.44
#2016-07-12| 806.52
#2016-07-13| 811.84
#2016-07-14| 815.56
#2016-07-15| 822.60
#2016-07-18| 825.07
#2016-07-19| 805.82
#2016-07-20| 791.92
#2016-07-21| 793.44
#2016-07-22| 796.05
#2016-07-25| 786.85
#2016-07-26| 803.33
#2016-07-27| 810.37
#2016-07-28| 811.51
#2016-07-29| 815.68
#2016-08-01| 805.90
#2016-08-02| 808.92
#2016-08-03| 810.53
#2016-08-04| 807.89
#2016-08-05| 807.37
#2016-08-08| 808.63
#2016-08-09| 803.47
#2016-08-10| 804.96
#2016-08-11| 806.87
#2016-08-12| 792.97
#2016-08-15| 802.65
#2016-08-16| 794.93
#2016-08-17| 795.44
#2016-08-18| 803.48
#2016-08-19| 792.21
#2016-08-22| 787.04
#2016-08-23| 791.15
#2016-08-24| 758.41
#2016-08-25| 765.92
#2016-08-26| 763.69
#2016-08-29| 773.88
#2016-08-30| 757.29
#2016-08-31| 750.20
#2016-09-01| 758.86
#2016-09-02| 764.34
#2016-09-05| .
#2016-09-06| 778.69
#2016-09-07| 777.88
#2016-09-08| 770.63
#2016-09-09| 738.63
#2016-09-12| 757.42
#2016-09-13| 731.46
#2016-09-14| 722.07
#2016-09-15| 729.58
#2016-09-16| 729.97
#2016-09-19| 733.90
#2016-09-20| 731.11
#2016-09-21| 762.72
#2016-09-22| 764.84
#2016-09-23| 760.04
#2016-09-26| 755.42
#2016-09-27| 750.32
#2016-09-28| 769.41
#2016-09-29| 759.37
#2016-09-30| 766.51
#2016-10-03| 756.30
#2016-10-04| 729.20
#2016-10-05| 736.78
#2016-10-06| 733.94
#2016-10-07| 727.50
#2016-10-10| 731.20
#2016-10-11| 708.39
#2016-10-12| 712.65
#2016-10-13| 703.30
#2016-10-14| 701.42
#2016-10-17| 705.56
#2016-10-18| 715.06
#2016-10-19| 731.59
#2016-10-20| 731.78
#2016-10-21| 724.21
#2016-10-24| 720.05
#2016-10-25| 727.22
#2016-10-26| 726.64
#2016-10-27| 718.48
#2016-10-28| 724.81
#2016-10-31| 740.58
#2016-11-01| 732.79
#2016-11-02| 717.53
#2016-11-03| 725.19
#2016-11-04| 736.22
#2016-11-07| 739.90
#2016-11-08| 748.30
#2016-11-09| 795.92
#2016-11-10| 800.14
#2016-11-11| 788.43
#2016-11-14| 805.08
#2016-11-15| 819.92
#2016-11-16| 817.28
#2016-11-17| 812.77
#2016-11-18| 810.40
#2016-11-21| 825.05
#2016-11-22| 847.55
#2016-11-23| 854.57
#2016-11-24| .
#2016-11-25| 856.53
#2016-11-28| 854.65
#2016-11-29| 843.84
#2016-11-30| 843.07
#2016-12-01| 842.26
#2016-12-02| 861.92
#2016-12-05| 884.44
#2016-12-06| 886.36
#2016-12-07| 896.60
#2016-12-08| 898.82
#2016-12-09| 891.20
#2016-12-12| 877.35
#2016-12-13| 873.74
#2016-12-14| 858.28
#2016-12-15| 855.00
#2016-12-16| 841.15
#2016-12-19| 836.73
#2016-12-20| 852.62
#2016-12-21| 851.60
#2016-12-22| 844.07
#2016-12-23| 847.54
#2016-12-26| .
#2016-12-27| 850.77
#2016-12-28| 839.78
#2016-12-29| 845.44
#2016-12-30| 826.50
#2017-01-02| .
#2017-01-03| 840.98
#2017-01-04| 869.42
#2017-01-05| 873.53
#2017-01-06| 867.70
#2017-01-09| 857.09
#2017-01-10| 878.14
#2017-01-11| 881.13
#2017-01-12| 869.03
#2017-01-13| 868.61
#2017-01-16| .
#2017-01-17| 864.08
#2017-01-18| 881.66
#2017-01-19| 871.60
#2017-01-20| 879.83
#2017-01-23| 885.46
#2017-01-24| 913.51
#2017-01-25| 903.28
#2017-01-26| 899.21
#2017-01-27| 905.61
#2017-01-30| 898.11
#2017-01-31| 897.98
#2017-02-01| 900.65
#2017-02-02| 902.23
#2017-02-03| 892.53
#2017-02-06| 899.25
#2017-02-07| 894.64
#2017-02-08| 904.67
#2017-02-09| 913.28
#2017-02-10| 927.94
#2017-02-13| 938.95
#2017-02-14| 936.28
#2017-02-15| 930.63
#2017-02-16| 930.71
#2017-02-17| 924.39
#2017-02-20| .
#2017-02-21| 927.81
#2017-02-22| 911.47
#2017-02-23| 888.63
#2017-02-24| 886.53
#2017-02-27| 886.55
#2017-02-28| 886.12
#2017-03-01| 910.20
#2017-03-02| 883.66
#2017-03-03| 885.12
#2017-03-06| 871.17
#2017-03-07| 852.48
#2017-03-08| 849.29
#2017-03-09| 841.72
#2017-03-10| 841.99
#2017-03-13| 846.68
#2017-03-14| 840.67
#2017-03-15| 871.19
#2017-03-16| 866.70
#2017-03-17| 867.57
#2017-03-20| 872.89
#2017-03-21| 847.76
#2017-03-22| 855.00
#2017-03-23| 851.95
#2017-03-24| 843.13
#2017-03-27| 835.57
#2017-03-28| 846.10
#2017-03-29| 844.64
#2017-03-30| 852.99
#2017-03-31| 853.22
#2017-04-03| 853.89
#2017-04-04| 863.12
#2017-04-05| 851.91
#2017-04-06| 857.77
#2017-04-07| 860.72
#2017-04-10| 861.21
#2017-04-11| 868.19
#2017-04-12| 841.34
#2017-04-13| 827.17
#2017-04-14| .
#2017-04-17| 832.36
#2017-04-18| 829.04
#2017-04-19| 825.18
#2017-04-20| 843.08
#2017-04-21| 839.25
#2017-04-24| 848.34
#2017-04-25| 860.99
#2017-04-26| 861.00
#2017-04-27| 853.60
#2017-04-28| 848.10
#2017-05-01| 841.52
#2017-05-02| 844.43
#2017-05-03| 823.45
#2017-05-04| 815.85
#2017-05-05| 824.92
#2017-05-08| 819.65
#2017-05-09| 813.51
#2017-05-10| 816.60
#2017-05-11| 815.55
#2017-05-12| 815.80
#2017-05-15| 825.15
#2017-05-16| 824.38
#2017-05-17| 808.40
#2017-05-18| 800.95
#2017-05-19| 813.63
#2017-05-22| 816.37
#2017-05-23| 825.81
#2017-05-24| 828.85
#2017-05-25| 820.00
#2017-05-26| 820.61
#2017-05-29| .
#2017-05-30| 822.68
#2017-05-31| 820.50
#2017-06-01| 827.63
#2017-06-02| 825.11
#2017-06-05| 825.13
#2017-06-06| 830.52
#2017-06-07| 824.96
#2017-06-08| 838.26
#2017-06-09| 843.00
#2017-06-12| 841.33
#2017-06-13| 849.97
#2017-06-14| 831.75
#2017-06-15| 806.79
#2017-06-16| 806.11
#2017-06-19| 813.00
#2017-06-20| 806.84
#2017-06-21| 801.46
#2017-06-22| 808.60
#2017-06-23| 821.09
#2017-06-26| 817.04
#2017-06-27| 804.09
#2017-06-28| 821.06
#2017-06-29| 818.48
#2017-06-30| 819.81
#2017-07-03| 827.27
#2017-07-04| .
#2017-07-05| 828.65
#2017-07-06| 822.72
#2017-07-07| 817.12
#2017-07-10| 832.59
#2017-07-11| 838.07
#2017-07-12| 837.42
#2017-07-13| 850.38
#2017-07-14| 851.55
#2017-07-17| 860.91
#2017-07-18| 856.75
#2017-07-19| 867.26
#2017-07-20| 860.98
#2017-07-21| 861.44
#2017-07-24| 858.73
#2017-07-25| 893.11
#2017-07-26| 887.16
#2017-07-27| 882.24
#2017-07-28| 867.87
#2017-07-31| 871.18
#2017-08-01| 864.79
#2017-08-02| 860.48
#2017-08-03| 857.94
#2017-08-04| 861.11
#2017-08-07| 868.37
#2017-08-08| 863.56
#2017-08-09| 860.42
#2017-08-10| 849.08
#2017-08-11| 843.22
#2017-08-14| 848.29
#2017-08-15| 845.57
#2017-08-16| 865.16
#2017-08-17| 844.57
#2017-08-18| 843.61
#2017-08-21| 848.00
#2017-08-22| 862.49
#2017-08-23| 869.93
#2017-08-24| 870.38
#2017-08-25| 872.31
#2017-08-28| 879.19
#2017-08-29| 877.27
#2017-08-30| 876.60
#2017-08-31| 879.79
#2017-09-01| 890.82
#2017-09-04| .
#2017-09-05| 882.34
#2017-09-06| 884.85
#2017-09-07| 887.71
#2017-09-08| 875.06
#2017-09-11| 876.92
#2017-09-12| 879.65
#2017-09-13| 875.44
#2017-09-14| 873.99
#2017-09-15| 871.30
#2017-09-18| 880.16
#2017-09-19| 892.41
#2017-09-20| 894.62
#2017-09-21| 883.12
#2017-09-22| 878.59
#2017-09-25| 878.54
#2017-09-26| 877.16
#2017-09-27| 883.40
#2017-09-28| 890.07
#2017-09-29| 885.00
#2017-10-02| 897.37
#2017-10-03| 902.82
#2017-10-04| 905.08
#2017-10-05| 909.64
#2017-10-06| 902.94
#2017-10-09| 898.75
#2017-10-10| 899.42
#2017-10-11| 904.61
#2017-10-12| 908.18
#2017-10-13| 916.02
#2017-10-16| 914.58
#2017-10-17| 912.26
#2017-10-18| 911.72
#2017-10-19| 913.29
#2017-10-20| 924.25
#2017-10-23| 911.99
#2017-10-24| 923.01
#2017-10-25| 910.38
#2017-10-26| 906.91
#2017-10-27| 899.21
#2017-10-30| 891.78
#2017-10-31| 889.01
#2017-11-01| 898.97
#2017-11-02| 900.25
#2017-11-03| 893.83
#2017-11-06| 898.79
#2017-11-07| 890.67
#2017-11-08| 892.71
#2017-11-09| 879.65
#2017-11-10| 872.44
#2017-11-13| 871.46
#2017-11-14| 858.05
#2017-11-15| 856.98
#2017-11-16| 858.77
#2017-11-17| 864.95
#2017-11-20| 867.11
#2017-11-21| 872.09
#2017-11-22| 877.44
#2017-11-23| .
#2017-11-24| 878.50
#2017-11-27| 874.89
#2017-11-28| 881.88
#2017-11-29| 877.55
#2017-11-30| 886.58
#2017-12-01| 887.43
#2017-12-04| 900.40
#2017-12-05| 888.09
#2017-12-06| 891.61
#2017-12-07| 900.90
#2017-12-08| 908.64
#2017-12-11| 912.03
#2017-12-12| 918.14
#2017-12-13| 929.39
#2017-12-14| 914.95
#2017-12-15| 927.36
#2017-12-18| 949.78
#2017-12-19| 954.23
#2017-12-20| 972.39
#2017-12-21| 981.98
#2017-12-22| 984.38
#2017-12-25| .
#2017-12-26| 994.37
#2017-12-27| 995.06
#2017-12-28|1004.82
#2017-12-29| 996.03
#2018-01-01| .
#2018-01-02|1029.40
#2018-01-03|1031.45
#2018-01-04|1043.98
#2018-01-05|1047.39
#2018-01-08|1052.24
#2018-01-09|1037.09
#2018-01-10|1050.75
#2018-01-11|1067.55
#2018-01-12|1068.09
#2018-01-15| .
#2018-01-16|1057.24
#2018-01-17|1064.49
#2018-01-18|1055.73
#2018-01-19|1063.63
#2018-01-22|1066.98
#2018-01-23|1064.78
#2018-01-24|1074.19
#2018-01-25|1069.03
#2018-01-26|1079.55
#2018-01-29|1073.55
#2018-01-30|1052.68
#2018-01-31|1050.29
#2018-02-01|1043.45
#2018-02-02|1006.47
#2018-02-05| 972.78
#2018-02-06| 985.13
#2018-02-07| 968.19
#2018-02-08| 934.90
#2018-02-09| 950.27
#2018-02-12| 965.23
#2018-02-13| 972.07
#2018-02-14|1008.29
#2018-02-15|1012.20
#2018-02-16|1027.67
#2018-02-19| .
#2018-02-20|1013.05
#2018-02-21|1009.02
#2018-02-22|1011.59
#2018-02-23|1024.13
#2018-02-26|1034.11
#2018-02-27|1021.50
#2018-02-28|1003.39
#2018-03-01|1011.35
#2018-03-02|1009.63
#2018-03-05|1011.58
#2018-03-06|1016.13
#2018-03-07|1006.24
#2018-03-08| 995.04
#2018-03-09|1001.61
#2018-03-12|1005.05
#2018-03-13| 999.99
#2018-03-14| 987.68
#2018-03-15| 980.47
#2018-03-16| 986.48
#2018-03-19| 969.20
#2018-03-20| 969.73
#2018-03-21| 988.70
#2018-03-22| 937.10
#2018-03-23| 927.12
#2018-03-26| 951.52
#2018-03-27| 934.63
#2018-03-28| 922.20
#2018-03-29| 947.87
#2018-03-30| .
#2018-04-02| 928.01
#2018-04-03| 940.44
#2018-04-04| 946.16
#2018-04-05| 965.59
#2018-04-06| 940.22
#2018-04-09| 942.17
#2018-04-10| 969.42
#2018-04-11| 964.37
#2018-04-12| 970.98
#2018-04-13| 975.78
#2018-04-16| 982.85
#2018-04-17| 994.38
#2018-04-18|1012.52
#2018-04-19|1019.42
#2018-04-20|1008.27
#2018-04-23| 984.66
#2018-04-24| 952.48
#2018-04-25| 951.29
#2018-04-26| 956.54
#2018-04-27| 938.97
#2018-04-30| 914.27
#2018-05-01| 904.51
#2018-05-02| 906.50
#2018-05-03| 913.39
#2018-05-04| 929.11
#2018-05-07| 930.11
#2018-05-08| 929.12
#2018-05-09| 935.73
#2018-05-10| 951.69
#2018-05-11| 954.54
#2018-05-14| 954.51
#2018-05-15| 946.03
#2018-05-16| 966.13
#2018-05-17| 971.32
#2018-05-18| 968.46
#2018-05-21| 965.50
#2018-05-22| 967.72
#2018-05-23| 967.24
#2018-05-24| 969.65
#2018-05-25| 958.16
#2018-05-28| .
#2018-05-29| 942.63
#2018-05-30| 961.48
#2018-05-31| 955.09
#2018-06-01| 967.89
#2018-06-04| 972.64
#2018-06-05| 982.32
#2018-06-06| 999.88
#2018-06-07| 990.45
#2018-06-08| 992.33
#2018-06-11| 996.83
#2018-06-12| 992.25
#2018-06-13| 983.55
#2018-06-14| 987.92
#2018-06-15| 958.89
#2018-06-18| 961.23
#2018-06-19| 942.95
#2018-06-20| 943.96
#2018-06-21| 930.89
#2018-06-22| 943.69
#2018-06-25| 918.61
#2018-06-26| 931.08
#2018-06-27| 929.28
#2018-06-28| 927.04
#2018-06-29| 935.18
#2018-07-02| 931.89
#2018-07-03| 926.44
#2018-07-04| .
#2018-07-05| 938.49
#2018-07-06| 943.61
#2018-07-09| 958.31
#2018-07-10| 963.70
#2018-07-11| 944.48
#2018-07-12| 944.15
#2018-07-13| 938.72
#2018-07-16| 940.23
#2018-07-17| 946.95
#2018-07-18| 959.59
#2018-07-19| 930.02
#2018-07-20| 930.49
#2018-07-23| 932.27
#2018-07-24| 946.37
#2018-07-25| 947.00
#2018-07-26| 948.64
#2018-07-27| 943.72
#2018-07-30| 939.75
#2018-07-31| 948.18
#2018-08-01| 925.91
#2018-08-02| 913.43
#2018-08-03| 918.56
#2018-08-06| 914.03
#2018-08-07| 915.33
#2018-08-08| 915.61
#2018-08-09| 907.95
#2018-08-10| 903.08
#2018-08-13| 892.91
#2018-08-14| 890.33
#2018-08-15| 851.47
#2018-08-16| 859.81
#2018-08-17| 869.98
#2018-08-20| 875.31
#2018-08-21| 886.40
#2018-08-22| 887.56
#2018-08-23| 869.11
#2018-08-24| 883.91
#2018-08-27| 893.95
#2018-08-28| 890.43
#2018-08-29| 893.95
#2018-08-30| 875.93
#2018-08-31| 874.95
#2018-09-03| .
#2018-09-04| 860.41
#2018-09-05| 869.59
#2018-09-06| 867.41
#2018-09-07| 860.05
#2018-09-10| 857.63
#2018-09-11| 854.69
#2018-09-12| 873.20
#2018-09-13| 872.34
#2018-09-14| 874.69
#2018-09-17| 878.82
#2018-09-18| 888.18
#2018-09-19| 896.78
#2018-09-20| 894.74
#2018-09-21| 894.54
#2018-09-24| 880.63
#2018-09-25| 884.73
#2018-09-26| 865.86
#2018-09-27| 863.00
#2018-09-28| 857.42
#2018-10-01| 860.71
#2018-10-02| 870.04
#2018-10-03| 863.94
#2018-10-04| 859.46
#2018-10-05| 851.90
#2018-10-08| 845.75
#2018-10-09| 830.04
#2018-10-10| 808.75
#2018-10-11| 818.29
#2018-10-12| 811.17
#2018-10-15| 807.05
#2018-10-16| 808.76
#2018-10-17| 806.40
#2018-10-18| 801.23
#2018-10-19| 798.05
#2018-10-22| 796.96
#2018-10-23| 789.14
#2018-10-24| 750.25
#2018-10-25| 768.82
#2018-10-26| 767.62
#2018-10-29| 761.95
#2018-10-30| 778.46
#2018-10-31| 790.81
#2018-11-01| 811.03
#2018-11-02| 813.64
#2018-11-05| 818.66
#2018-11-06| 822.83
#2018-11-07| 833.60
#2018-11-08| 822.99
#2018-11-09| 804.87
#2018-11-12| 794.42
#2018-11-13| 800.68
#2018-11-14| 801.66
#2018-11-15| 813.76
#2018-11-16| 817.45
#2018-11-19| 802.30
#2018-11-20| 780.00
#2018-11-21| 792.71
#2018-11-22| .
#2018-11-23| 771.08
#2018-11-26| 774.87
#2018-11-27| 758.55
#2018-11-28| 781.03
#2018-11-29| 776.89
#2018-11-30| 781.95
#2018-12-03| 797.23
#2018-12-04| 777.82
#2018-12-05| .
#2018-12-06| 760.61
#2018-12-07| 751.98
#2018-12-10| 744.33
#2018-12-11| 741.50
#2018-12-12| 751.40
#2018-12-13| 744.81
#2018-12-14| 734.72
#2018-12-17| 724.73
#2018-12-18| 729.09
#2018-12-19| 704.80
#2018-12-20| 705.74
#2018-12-21| 697.58
#2018-12-24| 683.88
#2018-12-25| .
#2018-12-26| 710.70
#2018-12-27| 718.37
#2018-12-28| 708.49
#2018-12-31| 709.59
#2019-01-01| .
#2019-01-02| 713.93
#2019-01-03| 703.35
#2019-01-04| 733.88
#2019-01-07| 734.87
#2019-01-08| 747.96
#2019-01-09| 755.42
#2019-01-10| 764.39
#2019-01-11| 767.57
#2019-01-14| 750.58
#2019-01-15| 745.16
#2019-01-16| 756.11
#2019-01-17| 766.90
#2019-01-18| 778.73
#2019-01-21| .
#2019-01-22| 772.60
#2019-01-23| 771.88
#2019-01-24| 754.18
#2019-01-25| 775.62
#2019-01-28| 764.25
#2019-01-29| 775.12
#2019-01-30| 791.95
#2019-01-31| 798.34
#2019-02-01| 791.14
#2019-02-04| 799.46
#2019-02-05| 798.53
#2019-02-06| 793.52
#2019-02-07| 779.75
#2019-02-08| 775.96
#2019-02-11| 775.71
#2019-02-12| 786.65
#2019-02-13| 794.18
#2019-02-14| 786.30
#2019-02-15| 791.45
#2019-02-18| .
#2019-02-19| 808.62
#2019-02-20| 826.48
#2019-02-21| 819.49
#2019-02-22| 828.54
#2019-02-25| 831.30
#2019-02-26| 822.39
#2019-02-27| 817.08
#2019-02-28| 805.38
#2019-03-01| 807.28
#2019-03-04| 808.09
#2019-03-05| 807.83
#2019-03-06| 790.48
#2019-03-07| 781.64
#2019-03-08| 772.73
#2019-03-11| 784.23
#2019-03-12| 797.03
#2019-03-13| 800.38
#2019-03-14| 783.74
#2019-03-15| 779.21
#2019-03-18| 786.16
#2019-03-19| 789.58
#2019-03-20| 788.27
#2019-03-21| 798.67
#2019-03-22| 773.73
#2019-03-25| 777.81
#2019-03-26| 787.26
#2019-03-27| 790.67
#2019-03-28| 792.44
#2019-03-29| 799.09
#2019-04-01| 812.48
#2019-04-02| 809.34
#2019-04-03| 814.88
#2019-04-04| 822.70
#2019-04-05| 821.63
#2019-04-08| 826.56
#2019-04-09| 810.60
#2019-04-10| 808.12
#2019-04-11| 801.43
#2019-04-12| 810.89
#2019-04-15| 805.19
#2019-04-16| 803.24
#2019-04-17| 797.19
#2019-04-18| 787.80
#2019-04-19| .
#2019-04-22| 777.08
#2019-04-23| 781.60
#2019-04-24| 779.06
#2019-04-25| 760.04
#2019-04-26| 763.19
#2019-04-29| 761.68
#2019-04-30| 761.24
#2019-05-01| 741.00
#2019-05-02| 737.13
#2019-05-03| 757.81
#2019-05-06| 747.99
#2019-05-07| 742.56
#2019-05-08| 736.62
#2019-05-09| 735.94
#2019-05-10| 739.47
#2019-05-13| 721.33
#2019-05-14| 728.05
#2019-05-15| 726.76
#2019-05-16| 724.60
#2019-05-17| 715.48
#2019-05-20| 706.76
#2019-05-21| 718.87
#2019-05-22| 706.68
#2019-05-23| 696.83
#2019-05-24| 698.25
#2019-05-27| .
#2019-05-28| 693.35
#2019-05-29| 689.09
#2019-05-30| 682.60
#2019-05-31| 682.31
#2019-06-03| 697.54
#2019-06-04| 714.94
#2019-06-05| 714.03
#2019-06-06| 721.24
#2019-06-07| 727.41
#2019-06-10| 724.78
#2019-06-11| 727.27
#2019-06-12| 725.73
#2019-06-13| 734.74
#2019-06-14| 730.13
#2019-06-17| 728.86
#2019-06-18| 743.44
#2019-06-19| 754.26
#2019-06-20| 763.59
#2019-06-21| 763.26
#2019-06-24| 764.48
#2019-06-25| 765.21
#2019-06-26| 774.16
#2019-06-27| 773.36
#2019-06-28| 780.56
#2019-07-01| 778.23
#2019-07-02| 778.53
#2019-07-03| 779.59
#2019-07-04| .
#2019-07-05| 778.55
#2019-07-08| 769.46
#2019-07-09| 768.54
#2019-07-10| 769.50
#2019-07-11| 770.72
#2019-07-12| 776.78
#2019-07-15| 776.86
#2019-07-16| 778.22
#2019-07-17| 776.51
#2019-07-18| 783.46
#2019-07-19| 793.19
#2019-07-22| 795.22
#2019-07-23| 799.56
#2019-07-24| 803.37
#2019-07-25| 797.66
#2019-07-26| 793.85
#2019-07-29| 794.39
#2019-07-30| 794.97
#2019-07-31| 769.65
#2019-08-01| 758.63
#2019-08-02| 745.48
#2019-08-05| 734.12
#2019-08-06| 739.50
#2019-08-07| 746.51
#2019-08-08| 756.29
#2019-08-09| 741.58
#2019-08-12| 725.47
#2019-08-13| 732.52
#2019-08-14| 714.48
#2019-08-15| 711.32
#2019-08-16| 719.33
#2019-08-19| 726.76
#2019-08-20| 724.56
#2019-08-21| 725.35
#2019-08-22| 720.82
#2019-08-23| 710.70
#2019-08-26| 714.63
#2019-08-27| 713.79
#2019-08-28| 722.93
#2019-08-29| 729.01
#2019-08-30| 730.92
#2019-09-02| .
#2019-09-03| 728.33
#2019-09-04| 741.89
#2019-09-05| 739.88
#2019-09-06| 730.80
#2019-09-09| 738.34
#2019-09-10| 754.48
#2019-09-11| 764.62
#2019-09-12| 769.59
#2019-09-13| 773.23
#2019-09-16| 768.04
#2019-09-17| 771.17
#2019-09-18| 762.08
#2019-09-19| 762.39
#2019-09-20| 762.12
#2019-09-23| 763.45
#2019-09-24| 753.56
#2019-09-25| 756.06
#2019-09-26| 743.35
#2019-09-27| 737.43
#2019-09-30| 735.37
#2019-10-01| 721.61
#2019-10-02| 714.03
#2019-10-03| 715.63
#2019-10-04| 720.54
#2019-10-07| 716.66
#2019-10-08| 712.84
#2019-10-09| 715.83
#2019-10-10| 730.16
#2019-10-11| 737.50
#2019-10-14| 734.42
#2019-10-15| 733.70
#2019-10-16| 730.61
#2019-10-17| 735.82
#2019-10-18| 740.83
#2019-10-21| 737.70
#2019-10-22| 745.19
#2019-10-23| 752.08
#2019-10-24| 755.02
#2019-10-25| 768.09
#2019-10-28| 771.29
#2019-10-29| 770.76
#2019-10-30| 766.06
#2019-10-31| 767.30
#2019-11-01| 781.30
#2019-11-04| 783.09
#2019-11-05| 776.10
#2019-11-06| 770.68
#2019-11-07| 777.68
#2019-11-08| 780.38
#2019-11-11| 775.23
#2019-11-12| 776.12
#2019-11-13| 771.94
#2019-11-14| 770.20
#2019-11-15| 776.98
#2019-11-18| 782.09
#2019-11-19| 784.89
#2019-11-20| 780.73
#2019-11-21| 776.48
#2019-11-22| 784.29
#2019-11-25| 790.17
#2019-11-26| 795.96
#2019-11-27| 797.31
#2019-11-28| 797.31
#2019-11-29| 794.72
#2019-12-02| 798.74
#2019-12-03| 792.63
#2019-12-04| 793.45
#2019-12-05| 805.95
#2019-12-06| 813.44
#2019-12-09| 818.34
#2019-12-10| 818.41
#2019-12-11| 831.37
#2019-12-12| 836.91
#2019-12-13| 830.73
#2019-12-16| 827.62
#2019-12-17| 829.18
#2019-12-18| 832.04
#2019-12-19| 829.35
#2019-12-20| 828.37
#2019-12-23| 835.74
#2019-12-24| 840.43
#2019-12-25| .
#2019-12-26| 846.52
#2019-12-27| 843.60
#2019-12-30| 848.13
#2019-12-31| 847.98
#2020-01-01| .
#2020-01-02| 842.24
#2020-01-03| 830.24
#2020-01-06| 828.71
#2020-01-07| 831.28
#2020-01-08| 822.23
#2020-01-09| 816.72
#2020-01-10| 816.03
#2020-01-13| 827.61
#2020-01-14| 830.12
#2020-01-15| 830.79
#2020-01-16| 830.51
#2020-01-17| 830.47
#2020-01-20| .
#2020-01-21| 814.52
#2020-01-22| 813.90
#2020-01-23| 808.85
#2020-01-24| 802.74
#2020-01-27| 786.65
#2020-01-28| 790.42
#2020-01-29| 790.30
#2020-01-30| 792.47
#2020-01-31| 781.37
#2020-02-03| 790.73
#2020-02-04| 792.33
#2020-02-05| 807.99
#2020-02-06| 804.74
#2020-02-07| 788.91
#2020-02-10| 795.98
#2020-02-11| 802.31
#2020-02-12| 802.23
#2020-02-13| 797.12
#2020-02-14| 789.28
#2020-02-17| .
#2020-02-18| 798.32
#2020-02-19| 804.45
#2020-02-20| 813.55
#2020-02-21| 824.78
#2020-02-24| 811.93
#2020-02-25| 783.70
#2020-02-26| 778.25
#2020-02-27| 737.95
#2020-02-28| 723.59
#2020-03-02| 753.42
#2020-03-03| 760.56
#2020-03-04| 780.71
#2020-03-05| 768.77
#2020-03-06| 755.39
#2020-03-09| 679.02
#2020-03-10| 706.07
#2020-03-11| 665.05
#2020-03-12| 613.55
#2020-03-13| 613.40
#2020-03-16| 577.20
#2020-03-17| 626.71
#2020-03-18| 561.23
#2020-03-19| 575.42
#2020-03-20| 560.59
#2020-03-23| 551.58
#2020-03-24| 634.91
#2020-03-25| 636.40
#2020-03-26| 654.99
#2020-03-27| 627.66
#2020-03-30| 639.08
#2020-03-31| 638.49
#2020-04-01| 636.17
#2020-04-02| 648.79
#2020-04-03| 635.37
#2020-04-06| 678.98
#2020-04-07| 680.52
#2020-04-08| 701.97
#2020-04-09| 755.64
#2020-04-10| 755.64
#2020-04-13| 769.68
#2020-04-14| 767.43
#2020-04-15| 733.45
#2020-04-16| 742.24
#2020-04-17| 757.35
#2020-04-20| 749.54
#2020-04-21| 735.82
#2020-04-22| 758.18
#2020-04-23| 774.51
#2020-04-24| 788.95
#2020-04-27| 804.54
#2020-04-28| 813.65
#2020-04-29| 828.26
#2020-04-30| 787.73
#2020-05-01| 792.23
#2020-05-04| 803.59
#2020-05-05| 817.56
#2020-05-06| 795.19
#2020-05-07| 820.13
#2020-05-08| 834.82
#2020-05-11| 811.28
#2020-05-12| 793.21
#2020-05-13| 787.61
#2020-05-14| 807.61
#2020-05-15| 820.57
#2020-05-18| 835.28
#2020-05-19| 838.35
#2020-05-20| 831.61
#2020-05-21| 814.24
#2020-05-22| 807.50
#2020-05-25| 807.50
#2020-05-26| 800.50
#2020-05-27| 810.28
#2020-05-28| 803.00
#2020-05-29| 797.38
#2020-06-01| 817.11
#2020-06-02| 811.42
#2020-06-03| 807.47
#2020-06-04| 812.16
#2020-06-05| 818.50
#2020-06-08| 830.52
#2020-06-09| 833.45
#2020-06-10| 842.90
#2020-06-11| 777.86
#2020-06-12| 788.40
#2020-06-15| 799.78
#2020-06-16| 807.50
#2020-06-17| 799.13
#2020-06-18| 793.30
#2020-06-19| 800.70
#2020-06-22| 811.75
#2020-06-23| 820.68
#2020-06-24| 799.94
#2020-06-25| 811.77
#2020-06-26| 807.35
#2020-06-29| 818.52
#2020-06-30| 843.21
#2020-07-01| 834.40
#2020-07-02| 836.10
#2020-07-03| .
#2020-07-06| 855.55
#2020-07-07| 860.06
#2020-07-08| 859.59
#2020-07-09| 849.53
#2020-07-10| 856.63
#2020-07-13| 838.37
#2020-07-14| 867.16
#2020-07-15| 875.38
#2020-07-16| 873.20
#2020-07-17| 882.13
#2020-07-20| 885.93
#2020-07-21| 890.65
#2020-07-22| 904.16
#2020-07-23| 904.66
#2020-07-24| 910.03
#2020-07-27| 936.13
#2020-07-28| 921.68
#2020-07-29| 922.77
#2020-07-30| 897.64
#2020-07-31| 915.36
#2020-08-03| 917.53
#2020-08-04| 929.91
#2020-08-05| 946.17
#2020-08-06| 948.68
#2020-08-07| 937.17
#2020-08-10| 945.10
#2020-08-11| 907.10
#2020-08-12| 908.72
#2020-08-13| 912.28
#2020-08-14| 914.59
#2020-08-17| 947.11
#2020-08-18| 945.75
#2020-08-19| 938.10
#2020-08-20| 942.26
#2020-08-21| 922.15
#2020-08-24| 932.51
#2020-08-25| 923.71
#2020-08-26| 935.65
#2020-08-27| 929.51
#2020-08-28| 953.47
#2020-08-31| 952.14
#2020-09-01| 963.95
#2020-09-02| 976.10
#2020-09-03| 954.03
#2020-09-04| 956.86
#2020-09-07| .
#2020-09-08| 943.39
#2020-09-09| 969.52
#2020-09-10| 950.43
#2020-09-11| 959.26
#2020-09-14| 976.35
#2020-09-15| 980.85
#2020-09-16| 986.35
#2020-09-17| 989.79
#2020-09-18| 976.42
#2020-09-21| 942.36
#2020-09-22| 944.96
#2020-09-23| 909.30
#2020-09-24| 922.10
#2020-09-25| 929.04
#2020-09-28| 946.96
#2020-09-29| 937.26
#2020-09-30| 944.97
#2020-10-01| 939.21
#2020-10-02| 942.96
#2020-10-05| 963.76
#2020-10-06| 939.57
#2020-10-07| 965.09
#2020-10-08| 972.73
#2020-10-09| 983.47
#2020-10-12| 989.33
#2020-10-13| 978.16
#2020-10-14| 988.33
#2020-10-15| 987.55
#2020-10-16| 989.96
#2020-10-19| 980.32
#2020-10-20| 982.14
#2020-10-21| 983.85
#2020-10-22| 988.30
#2020-10-23| 992.47
#2020-10-26| 969.91
#2020-10-27| 975.43
#2020-10-28| 940.11
#2020-10-29| 963.61
#2020-10-30| 973.73
#2020-11-02|1004.06
#2020-11-03|1031.90
#2020-11-04|1006.17
#2020-11-05|1038.63
#2020-11-06|1045.04
#2020-11-09|1046.67
#2020-11-10|1048.59
#2020-11-11|1048.75
#2020-11-12|1033.58
#2020-11-13|1056.50
#2020-11-16|1082.03
#2020-11-17|1070.51
#2020-11-18|1045.80
#2020-11-19|1048.23
#2020-11-20|1048.01
#2020-11-23|1046.72
#2020-11-24|1067.14
#2020-11-25|1067.11
#2020-11-26|1067.11
#2020-11-27|1070.53
#2020-11-30|1065.75
#2020-12-01|1079.95
#2020-12-02|1078.62
#2020-12-03|1074.44
#2020-12-04|1090.82
#2020-12-07|1096.95
#2020-12-08|1100.32
#2020-12-09|1094.37
#2020-12-10|1089.30
#2020-12-11|1085.76
#2020-12-14|1065.49
#2020-12-15|1086.78
#2020-12-16|1091.65
#2020-12-17|1102.56
#2020-12-18|1089.94
#2020-12-21|1093.88
#2020-12-22|1077.64
#2020-12-23|1084.00
#2020-12-24|1088.63
#2020-12-25|1088.63
#2020-12-28|1083.68
#2020-12-29|1082.02
#2020-12-30|1104.35
#2020-12-31|1097.28
#2021-01-01|1097.28
#2021-01-04|1115.26
#2021-01-05|1138.78
#2021-01-06|1187.81
#2021-01-07|1197.19
#2021-01-08|1182.58
#2021-01-11|1175.72
#2021-01-12|1196.64
#2021-01-13|1177.82
#2021-01-14|1193.10
#2021-01-15|1165.08
#2021-01-18|1165.08
#2021-01-19|1180.15
#2021-01-20|1177.64
#2021-01-21|1156.84
#2021-01-22|1155.94
#2021-01-25|1141.75
#2021-01-26|1113.66
#2021-01-27|1078.61
#2021-01-28|1097.65
#2021-01-29|1080.39
#2021-02-01|1099.58
#2021-02-02|1103.15
#2021-02-03|1121.22
#2021-02-04|1115.65
#2021-02-05|1147.06
#2021-02-08|1163.00
#2021-02-09|1160.65
#2021-02-10|1155.12
#2021-02-11|1143.79
#2021-02-12|1157.63
#2021-02-15|1157.63
#2021-02-16|1169.81
#2021-02-17|1173.13
#2021-02-18|1172.06
#2021-02-19|1209.03
#2021-02-22|1221.76
#2021-02-23|1222.89
#2021-02-24|1234.45
#2021-02-25|1199.08
#2021-02-26|1165.61
#2021-03-01|1198.01
#2021-03-02|1208.91
#2021-03-03|1200.85
#2021-03-04|1160.05
#2021-03-05|1207.54
#2021-03-08|1215.29
#2021-03-09|1214.23
#2021-03-10|1230.49
#2021-03-11|1260.73
#2021-03-12|1271.12
#2021-03-15|1280.43
#2021-03-16|1255.35
#2021-03-17|1281.17
#2021-03-18|1265.86
#2021-03-19|1260.12
#2021-03-22|1248.87
#2021-03-23|1202.54
#2021-03-24|1205.36
#2021-03-25|1218.85
#2021-03-26|1269.39
#2021-03-29|1259.13
#2021-03-30|1261.99
#2021-03-31|1270.13
#2021-04-01|1289.30
#2021-04-02|1289.30
#2021-04-05|1310.62
#2021-04-06|1305.41
#2021-04-07|1285.62
#2021-04-08|1289.31
#2021-04-09|1289.65
#2021-04-12|1286.76
#2021-04-13|1282.43
#2021-04-14|1309.10
#2021-04-15|1337.22
#2021-04-16|1346.45
#2021-04-19|1334.47
#2021-04-20|1318.69
#2021-04-21|1336.32
#2021-04-22|1311.03
#2021-04-23|1338.96
#2021-04-26|1368.55
#2021-04-27|1361.71
#2021-04-28|1373.38
#2021-04-29|1363.08
#2021-04-30|1349.69
#2021-05-03|1383.58
#2021-05-04|1407.70
#2021-05-05|1440.25
#2021-05-06|1462.10
#2021-05-07|1489.37
#2021-05-10|1486.81
#2021-05-11|1506.22
#2021-05-12|1454.07
#2021-05-13|1475.02
#2021-05-14|1490.72
#2021-05-17|1536.05
#2021-05-18|1516.74
#2021-05-19|1476.87
#2021-05-20|1481.04
#2021-05-21|1478.10
#2021-05-24|1494.77
#2021-05-25|1470.66
#2021-05-26|1481.81
#2021-05-27|1499.19
#2021-05-28|1504.92
#2021-05-31|1504.92
#2021-06-01|1537.87
#2021-06-02|1513.20
#2021-06-03|1497.67
#2021-06-04|1505.52
#2021-06-07|1493.00
#2021-06-08|1503.56
#2021-06-09|1493.29
#2021-06-10|1488.59
#2021-06-11|1496.70
#2021-06-14|1464.20
#2021-06-15|1441.57
#2021-06-16|1424.10
#2021-06-17|1359.06
#2021-06-18|1339.22
#2021-06-21|1369.11
#2021-06-22|1372.57
#2021-06-23|1377.59
#2021-06-24|1387.12
#2021-06-25|1383.19
#2021-06-28|1372.88
#2021-06-29|1377.53
#2021-06-30|1388.71
#2021-07-01|1392.40
#2021-07-02|1396.83
#2021-07-05|1396.83
#2021-07-06|1372.04
#2021-07-07|1389.77
#2021-07-08|1361.63
#2021-07-09|1402.20
#2021-07-12|1404.84
#2021-07-13|1383.66
#2021-07-14|1370.00
#2021-07-15|1367.73
#2021-07-16|1331.99
#2021-07-19|1306.42
#2021-07-20|1323.06
#2021-07-21|1347.88
#2021-07-22|1344.77
#2021-07-23|1354.53
#2021-07-26|1378.89
#2021-07-27|1382.87
#2021-07-28|1393.33
#2021-07-29|1433.04
#2021-07-30|1430.18
#2021-08-02|1403.04
#2021-08-03|1425.32
#2021-08-04|1398.21
#2021-08-05|1389.91
#2021-08-06|1402.24
#2021-08-09|1404.71
#2021-08-10|1441.52
#2021-08-11|1467.12
#2021-08-12|1462.85
#2021-08-13|1462.13
#2021-08-16|1446.10
#2021-08-17|1407.46
#2021-08-18|1390.06
#2021-08-19|1364.51
#2021-08-20|1367.17
#2021-08-23|1396.24
#2021-08-24|1415.23
#2021-08-25|1410.04
#2021-08-26|1395.97
#2021-08-27|1433.20
#2021-08-30|1430.01
#2021-08-31|1419.12
#2021-09-01|1411.33
#2021-09-02|1423.88
#2021-09-03|1421.61
#2021-09-06|1421.61
#2021-09-07|1407.68
#2021-09-08|1379.99
#2021-09-09|1382.38
#2021-09-10|1385.78
#2021-09-13|1378.77
#2021-09-14|1360.06
#2021-09-15|1396.05
#2021-09-16|1357.46
#2021-09-17|1325.54
#2021-09-20|1278.05
#2021-09-21|1263.18
#2021-09-22|1284.21
#2021-09-23|1301.13
#2021-09-24|1303.79
#2021-09-27|1332.48
#2021-09-28|1320.41
#2021-09-29|1302.52
#2021-09-30|1285.49
#2021-10-01|1286.12
#2021-10-04|1287.13
#2021-10-05|1288.55
#2021-10-06|1274.35
#2021-10-07|1309.66
#2021-10-08|1300.27
#2021-10-11|1316.26
#2021-10-12|1325.29
#2021-10-13|1340.92
#2021-10-14|1371.66
#2021-10-15|1386.91
#2021-10-18|1385.33
#2021-10-19|1390.14
#2021-10-20|1401.69
#2021-10-21|1386.56
#2021-10-22|1389.10
#2021-10-25|1427.71
#2021-10-26|1417.12
#2021-10-27|1375.71
#2021-10-28|1383.66
#2021-10-29|1386.82
#2021-11-01|1387.13
#2021-11-02|1385.39
#2021-11-03|1394.68
#2021-11-04|1390.79
#2021-11-05|1405.11
#2021-11-08|1441.36
#2021-11-09|1435.55
#2021-11-10|1413.68
#2021-11-11|1464.56
#2021-11-12|1471.23
#2021-11-15|1460.50
#2021-11-16|1446.20
#2021-11-17|1427.87
#2021-11-18|1425.09
#2021-11-19|1415.31
#2021-11-22|1425.85
#2021-11-23|1433.37
#2021-11-24|1425.64
#2021-11-25|1425.64
#2021-11-26|1397.47
#2021-11-29|1398.17
#2021-11-30|1356.42
#2021-12-01|1331.44
#2021-12-02|1354.53
#2021-12-03|1357.81
#2021-12-06|1382.35
#2021-12-07|1415.22
#2021-12-08|1414.51
#2021-12-09|1409.16
#2021-12-10|1409.34
#2021-12-13|1403.30
#2021-12-14|1404.58
#2021-12-15|1377.38
#2021-12-16|1422.50
#2021-12-17|1422.25
#2021-12-20|1388.10
#2021-12-21|1418.33
#2021-12-22|1434.16
#2021-12-23|1451.62
#2021-12-24|1451.62
#2021-12-27|1477.10
#2021-12-28|1475.28
#2021-12-29|1479.88
#2021-12-30|1477.10
#2021-12-31|1484.92
#2022-01-03|1469.96
#2022-01-04|1491.00
#2022-01-05|1495.60
#2022-01-06|1467.43
#2022-01-07|1477.95
#2022-01-10|1465.80
#2022-01-11|1480.96
#2022-01-12|1514.72
#2022-01-13|1499.27
#2022-01-14|1489.69
#2022-01-17|1489.69
#2022-01-18|1471.96
#2022-01-19|1473.89
#2022-01-20|1440.06
#2022-01-21|1384.76
#2022-01-24|1390.24
#2022-01-25|1378.76
#2022-01-26|1353.38
#2022-01-27|1337.33
#2022-01-28|1337.25
#2022-01-31|1367.73
#2022-02-01|1400.80
#2022-02-02|1415.91
#2022-02-03|1397.17
#2022-02-04|1389.52
#2022-02-07|1395.15
#2022-02-08|1433.51
#2022-02-09|1474.99
#2022-02-10|1458.65
#2022-02-11|1454.15
#2022-02-14|1452.00
#2022-02-15|1477.79
#2022-02-16|1494.89
#2022-02-17|1490.86
#2022-02-18|1494.46
#2022-02-21|1494.46
#2022-02-22|1473.68
#2022-02-23|1465.91
#2022-02-24|1478.36
#2022-02-25|1550.46
#2022-02-28|1549.00
#2022-03-01|1563.51
#2022-03-02|1596.40
#2022-03-03|1617.22
#2022-03-04|1651.51
#2022-03-07|1614.75
#2022-03-08|1593.12
#2022-03-09|1608.58
#2022-03-10|1634.61
#2022-03-11|1620.88
#2022-03-14|1573.43
#2022-03-15|1585.40
#2022-03-16|1611.02
#2022-03-17|1654.69
#2022-03-18|1663.32
#2022-03-21|1710.16
#2022-03-22|1710.09
#2022-03-23|1728.97
#2022-03-24|1768.76
#2022-03-25|1782.53
#2022-03-28|1760.19
#2022-03-29|1751.94
#2022-03-30|1765.25
#2022-03-31|1749.50
#2022-04-01|1778.77
#2022-04-04|1771.40
#2022-04-05|1736.96
#2022-04-06|1717.93
#2022-04-07|1731.16
#2022-04-08|1733.47
#2022-04-11|1723.10
#2022-04-12|1735.86
#2022-04-13|1781.84
#2022-04-14|1770.38
#2022-04-15|1770.38
#2022-04-18|1787.60
#2022-04-19|1793.04
#2022-04-20|1783.32
#2022-04-21|1712.22
#2022-04-22|1636.87
#2022-04-25|1618.78
#2022-04-26|1587.91
#2022-04-27|1611.40
#2022-04-28|1634.43
#2022-04-29|1587.63
#2022-05-02|1573.42
#2022-05-03|1582.33
#2022-05-04|1626.95
#2022-05-05|1550.65
#2022-05-06|1519.71
#2022-05-09|1457.82
#2022-05-10|1448.48
#2022-05-11|1431.41
#2022-05-12|1406.86
#2022-05-13|1418.81
#2022-05-16|1416.28
#2022-05-17|1464.23
#2022-05-18|1402.91
#2022-05-19|1427.18
#2022-05-20|1423.27
#2022-05-23|1462.62
#2022-05-24|1449.91
#2022-05-25|1468.97
#2022-05-26|1497.89
#2022-05-27|1534.98
#2022-05-30|1534.98
#2022-05-31|1500.87
#2022-06-01|1500.48
#2022-06-02|1535.02
#2022-06-03|1513.93
#2022-06-06|1533.21
#2022-06-07|1559.01
#2022-06-08|1514.53
#2022-06-09|1454.55
#2022-06-10|1438.36
#2022-06-13|1361.70
#2022-06-14|1349.49
#2022-06-15|1360.76
#2022-06-16|1323.87
#2022-06-17|1317.24
#2022-06-20|1317.24
#2022-06-21|1325.44
#2022-06-22|1287.34
#2022-06-23|1258.04
#2022-06-24|1309.98
#2022-06-27|1307.79
#2022-06-28|1285.76
#2022-06-29|1271.29
#2022-06-30|1243.61
#2022-07-01|1253.66
#2022-07-04|1253.66
#2022-07-05|1221.99
#2022-07-06|1226.58
#2022-07-07|1265.16
#2022-07-08|1245.52
#2022-07-11|1227.33
#2022-07-12|1220.03
#2022-07-13|1216.78
#2022-07-14|1183.65
#2022-07-15|1201.71
#2022-07-18|1219.93
#2022-07-19|1246.34
#2022-07-20|1241.35
#2022-07-21|1266.14
#2022-07-22|1234.33
#2022-07-25|1224.37
#2022-07-26|1222.99
#2022-07-27|1252.88
#2022-07-28|1277.26
#2022-07-29|1313.33
#2022-08-01|1296.62
#2022-08-02|1280.53
#2022-08-03|1275.59
#2022-08-04|1286.58
#2022-08-05|1309.85
#2022-08-08|1319.68
#2022-08-09|1321.34
#2022-08-10|1355.31
#2022-08-11|1357.48
#2022-08-12|1374.54
#2022-08-15|1356.18
#2022-08-16|1371.62
#2022-08-17|1340.83
#2022-08-18|1353.49
#2022-08-19|1321.42
#2022-08-22|1298.98
#2022-08-23|1324.44
#2022-08-24|1328.53
#2022-08-25|1372.51
#2022-08-26|1330.68
#2022-08-29|1319.32
#2022-08-30|1277.33
#2022-08-31|1262.38
#2022-09-01|1234.98
#2022-09-02|1239.99
#2022-09-05|1239.99
#2022-09-06|1243.29
#2022-09-07|1260.61
#2022-09-08|1291.41
#2022-09-09|1330.42
#2022-09-12|1322.90
#2022-09-13|1273.74
#2022-09-14|1218.68
#2022-09-15|1207.45
#2022-09-16|1194.17
#2022-09-19|1224.49
#2022-09-20|1193.91
#2022-09-21|1164.52
#2022-09-22|1154.98
#2022-09-23|1117.39
#2022-09-26|1100.09
#2022-09-27|1108.15
#2022-09-28|1139.69
#2022-09-29|1125.70
#2022-09-30|1117.39
#2022-10-03|1175.68
#2022-10-04|1219.25
#2022-10-05|1209.03
#2022-10-06|1199.26
#2022-10-07|1163.22
#2022-10-10|1176.59
#2022-10-11|1175.29
#2022-10-12|1167.93
#2022-10-13|1191.53
#2022-10-14|1145.36
#2022-10-17|1179.07
#2022-10-18|1194.59
#2022-10-19|1171.26
#2022-10-20|1184.39
#2022-10-21|1249.66
#2022-10-24|1243.16
#2022-10-25|1259.65
#2022-10-26|1273.16
#2022-10-27|1263.90
#2022-10-28|1260.33
#2022-10-31|1247.22
#2022-11-01|1267.35
#2022-11-02|1210.94
#2022-11-03|1206.82
#2022-11-04|1280.46
#2022-11-07|1280.66
#2022-11-08|1307.54
#2022-11-09|1269.83
#2022-11-10|1350.28
#2022-11-11|1368.23
#2022-11-14|1376.52
#2022-11-15|1382.02
#2022-11-16|1367.59
#2022-11-17|1353.43
#2022-11-18|1357.37
#2022-11-21|1372.19
#2022-11-22|1410.94
#2022-11-23|1407.47
#2022-11-24|1407.47
#2022-11-25|1396.16
#2022-11-28|1362.70
#2022-11-29|1379.30
#2022-11-30|1424.09
#2022-12-01|1428.80
#2022-12-02|1446.59
#2022-12-05|1410.42
#2022-12-06|1406.72
#2022-12-07|1401.21
#2022-12-08|1414.38
#2022-12-09|1385.79
#2022-12-12|1397.71
#2022-12-13|1407.78
#2022-12-14|1397.49
#2022-12-15|1340.33
#2022-12-16|1340.96
#2022-12-19|1321.66
#2022-12-20|1343.82
#2022-12-21|1363.70
#2022-12-22|1350.65
#2022-12-23|1357.31
#2022-12-26|1357.31
#2022-12-27|1370.89
#2022-12-28|1337.80
#2022-12-29|1350.46
#2022-12-30|1340.08
#2023-01-02|1340.08
#2023-01-03|1349.88
#2023-01-04|1388.08
#2023-01-05|1386.92
#2023-01-06|1441.09
#2023-01-09|1441.68
#2023-01-10|1489.03
#2023-01-11|1505.16
#2023-01-12|1519.54
#2023-01-13|1530.96
#2023-01-16|1530.96
#2023-01-17|1506.45
#2023-01-18|1485.00
#2023-01-19|1476.84
#2023-01-20|1512.37
#2023-01-23|1512.58
#2023-01-24|1508.91
#2023-01-25|1538.73
#2023-01-26|1563.92
#2023-01-27|1555.55
#2023-01-30|1535.40
#2023-01-31|1564.81
#2023-02-01|1596.70
#2023-02-02|1595.32
#2023-02-03|1573.72
#2023-02-06|1539.39
#2023-02-07|1546.68
#2023-02-08|1531.19
#2023-02-09|1511.06
#2023-02-10|1510.15
#2023-02-13|1524.96
#2023-02-14|1537.53
#2023-02-15|1530.47
#2023-02-16|1530.79
#2023-02-17|1511.76
#2023-02-20|1511.76
#2023-02-21|1492.96
#2023-02-22|1485.91
#2023-02-23|1473.50
#2023-02-24|1461.82
#2023-02-27|1476.28
#2023-02-28|1495.31
#2023-03-01|1525.25
#2023-03-02|1544.15
#2023-03-03|1571.54
#2023-03-06|1539.42
#2023-03-07|1492.60
#2023-03-08|1503.30
#2023-03-09|1463.99
#2023-03-10|1418.94
#2023-03-13|1418.85
#2023-03-14|1429.81
#2023-03-15|1363.52
#2023-03-16|1378.25
#2023-03-17|1374.29
#2023-03-20|1402.48
#2023-03-21|1421.42
#2023-03-22|1394.06
#2023-03-23|1400.00
#2023-03-24|1409.03
#2023-03-27|1415.69
#2023-03-28|1421.52
#2023-03-29|1435.69
#2023-03-30|1446.66
#2023-03-31|1470.15
#2023-04-03|1473.60
#2023-04-04|1435.05
#2023-04-05|1429.03
#2023-04-06|1431.13
#2023-04-07|1431.13
#2023-04-10|1439.39
#2023-04-11|1453.75
#2023-04-12|1446.96
#2023-04-13|1467.02
#2023-04-14|1457.91
#2023-04-17|1453.45
#2023-04-18|1469.99
#2023-04-19|1450.67
#2023-04-20|1456.65
#2023-04-21|1432.56
#2023-04-24|1437.75
#2023-04-25|1393.33
#2023-04-26|1368.17
#2023-04-27|1394.52
#2023-04-28|1393.54
#2023-05-01|1392.18
#2023-05-02|1383.44
#2023-05-03|1373.37
#2023-05-04|1350.68
#2023-05-05|1373.74
#2023-05-08|1371.04
#2023-05-09|1368.79
#2023-05-10|1358.57
#2023-05-11|1333.49
#2023-05-12|1339.54
#2023-05-15|1358.69
#2023-05-16|1327.79
#2023-05-17|1345.92
#2023-05-18|1345.53
#2023-05-19|1337.04
#2023-05-22|1339.36
#2023-05-23|1317.10
#2023-05-24|1284.59
#2023-05-25|1285.95
#2023-05-26|1300.49
#2023-05-29|1300.49
#2023-05-30|1281.41
#2023-05-31|1270.57
#2023-06-01|1290.32
#2023-06-02|1340.64
#2023-06-05|1334.69
#2023-06-06|1351.56
#2023-06-07|1366.44
#2023-06-08|1364.17
#2023-06-09|1355.27
#2023-06-12|1366.90
#2023-06-13|1409.33
#2023-06-14|1396.33
#2023-06-15|1406.77
#2023-06-16|1405.66
#2023-06-19|1405.66
#2023-06-20|1390.31
#2023-06-21|1398.76
#2023-06-22|1395.19
#2023-06-23|1381.62
#2023-06-26|1402.73
#2023-06-27|1430.82
#2023-06-28|1412.96
#2023-06-29|1430.77
#2023-06-30|1443.96
#2023-07-03|1456.07
#2023-07-04|1456.07
#2023-07-05|1420.85
#2023-07-06|1401.34
#2023-07-07|1422.79
#2023-07-10|1436.60
#2023-07-11|1457.99
#2023-07-12|1480.03
#2023-07-13|1488.29
#2023-07-14|1468.97
#2023-07-17|1465.42
#2023-07-18|1475.12
#2023-07-19|1468.26
#2023-07-20|1460.35
#2023-07-21|1449.75
#2023-07-24|1469.25
#2023-07-25|1500.41
#2023-07-26|1492.42
#2023-07-27|1477.97
#2023-07-28|1491.58
#2023-07-31|1514.82
#2023-08-01|1502.50
#2023-08-02|1471.22
#2023-08-03|1470.80
#2023-08-04|1456.98
#2023-08-07|1462.03
#2023-08-08|1455.57
#2023-08-09|1452.53
#2023-08-10|1439.43
#2023-08-11|1437.50
#2023-08-14|1458.08
#2023-08-15|1426.52
#2023-08-16|1415.00
#2023-08-17|1417.09
#2023-08-18|1411.16
#2023-08-21|1407.77
#2023-08-22|1411.15
#2023-08-23|1417.10
#2023-08-24|1398.77
#2023-08-25|1399.99
#2023-08-28|1414.37
#2023-08-29|1446.15
#2023-08-30|1445.52
#2023-08-31|1445.90
#2023-09-01|1463.02
#2023-09-04|1463.02
#2023-09-05|1434.29
#2023-09-06|1423.95
#2023-09-07|1413.66
#2023-09-08|1400.96
#2023-09-11|1400.73
#2023-09-12|1399.74
#2023-09-13|1392.90
#2023-09-14|1418.61
#2023-09-15|1400.21
#2023-09-18|1398.43
#2023-09-19|1394.80
#2023-09-20|1391.11
#2023-09-21|1365.53
#2023-09-22|1372.00
#2023-09-25|1382.29
#2023-09-26|1359.74
#2023-09-27|1364.29
#2023-09-28|1377.35
#2023-09-29|1373.55
#2023-10-02|1357.09
#2023-10-03|1346.80
#2023-10-04|1351.43
#2023-10-05|1350.11
#2023-10-06|1375.28
#2023-10-09|1378.64
#2023-10-10|1388.42
#2023-10-11|1392.44
#2023-10-12|1371.21
#2023-10-13|1365.64
#2023-10-16|1375.00
#2023-10-17|1390.66
#2023-10-18|1353.08
#2023-10-19|1334.68
#2023-10-20|1310.85
#2023-10-23|1299.03
#2023-10-24|1322.78
#2023-10-25|1302.31
#2023-10-26|1313.20
#2023-10-27|1322.41
#2023-10-30|1334.56
#2023-10-31|1330.96
#2023-11-01|1336.39
#2023-11-02|1367.11
#2023-11-03|1380.35
#2023-11-06|1372.86
#2023-11-07|1350.62
#2023-11-08|1339.59
#2023-11-09|1327.47
#2023-11-10|1341.68
#2023-11-13|1335.80
#2023-11-14|1383.69
#2023-11-15|1392.92
#2023-11-16|1386.14
#2023-11-17|1392.53
#2023-11-20|1397.85
#2023-11-21|1403.53
#2023-11-22|1406.25
#2023-11-23|1406.25
#2023-11-24|1405.66
#2023-11-27|1418.51
#2023-11-28|1427.95
#2023-11-29|1437.79
#2023-11-30|1456.18
#2023-12-01|1488.93
#2023-12-04|1469.78
#2023-12-05|1444.52
#2023-12-06|1437.91
#2023-12-07|1441.81
#2023-12-08|1448.72
#2023-12-11|1455.89
#2023-12-12|1442.84
#2023-12-13|1487.01
#2023-12-14|1535.02
#2023-12-15|1535.62
#2023-12-18|1551.92
#2023-12-19|1574.41
#2023-12-20|1552.62
#2023-12-21|1569.78
#2023-12-22|1581.67
#2023-12-25|1581.67
#2023-12-26|1586.81
#2023-12-27|1592.71
#2023-12-28|1579.10
#2023-12-29|1568.11
#2024-01-01|1568.11
#2024-01-02|1555.26
#2024-01-03|1532.94
#2024-01-04|1525.30
#2024-01-05|1526.99
#2024-01-08|1541.83
#2024-01-09|1514.08
#2024-01-10|1510.58
#2024-01-11|1506.75
#2024-01-12|1507.07
#2024-01-15|1507.07
#2024-01-16|1477.48
#2024-01-17|1459.32
#2024-01-18|1470.49
#2024-01-19|1481.09
#2024-01-22|1485.60
#2024-01-23|1494.19
#2024-01-24|1496.45
#2024-01-25|1500.47
#2024-01-26|1498.95
#2024-01-29|1511.77
#2024-01-30|1532.36
#2024-01-31|1516.67
#2024-02-01|1531.90
#2024-02-02|1520.94
#2024-02-05|1491.14
#2024-02-06|1505.61
#2024-02-07|1514.55
#2024-02-08|1504.48
#2024-02-09|1503.34
#2024-02-12|1510.69
#2024-02-13|1464.35
#2024-02-14|1483.05
#2024-02-15|1522.89
#2024-02-16|1526.42
#2024-02-19|1526.42
#2024-02-20|1509.07
#2024-02-21|1515.17
#2024-02-22|1512.41
#2024-02-23|1525.67
#2024-02-26|1516.61
#2024-02-27|1523.46
#2024-02-28|1516.73
#2024-02-29|1531.66
#2024-03-01|1535.42
#2024-03-04|1548.28
#2024-03-05|1530.51
#2024-03-06|1541.73
#2024-03-07|1570.68
#2024-03-08|1568.65
#2024-03-11|1572.23
#2024-03-12|1563.43
#2024-03-13|1586.59
#2024-03-14|1573.23
#2024-03-15|1594.08
#2024-03-18|1598.49
#2024-03-19|1608.39
#2024-03-20|1639.86
#2024-03-21|1656.46
#2024-03-22|1634.79
#2024-03-25|1640.33
#2024-03-26|1630.49
#2024-03-27|1667.81
#2024-03-28|1680.02
#2024-03-29|1680.02
#2024-04-01|1687.20
#2024-04-02|1688.08
#2024-04-03|1706.77
#2024-04-04|1695.47
#2024-04-05|1718.83
#2024-04-08|1717.20
#2024-04-09|1727.49
#2024-04-10|1706.09
#2024-04-11|1687.28
#2024-04-12|1660.98
#2024-04-15|1657.86
#2024-04-16|1642.40
#2024-04-17|1643.34
#2024-04-18|1635.65
#2024-04-19|1637.75
#2024-04-22|1622.66
#2024-04-23|1588.19
#2024-04-24|1587.87
#2024-04-25|1627.30
#2024-04-26|1632.59
#2024-04-29|1651.42
#2024-04-30|1600.73
#2024-05-01|1603.20
#2024-05-02|1608.37
#2024-05-03|1628.90
#2024-05-06|1632.36
#2024-05-07|1641.72
#2024-05-08|1630.82
#2024-05-09|1663.45
#2024-05-10|1662.32
#2024-05-13|1664.56
#2024-05-14|1677.60
#2024-05-15|1691.07
#2024-05-16|1668.42
#2024-05-17|1689.03
#2024-05-20|1701.31
#2024-05-21|1696.06
#2024-05-22|1659.96
#2024-05-23|1650.76
#2024-05-24|1660.24
#2024-05-27|1660.24
#2024-05-28|1669.83
#2024-05-29|1645.60
#2024-05-30|1653.07
#2024-05-31|1668.72
#2024-06-03|1652.12
#2024-06-04|1604.75
#2024-06-05|1619.09
#2024-06-06|1631.12
#2024-06-07|1594.51
#2024-06-10|1595.44
#2024-06-11|1577.79
#2024-06-12|1583.19
#2024-06-13|1568.44
#2024-06-14|1562.32
#2024-06-17|1573.88
#2024-06-18|1581.55
#2024-06-19|1581.55
#2024-06-20|1603.58
#2024-06-21|1606.86
#2024-06-24|1612.75
#2024-06-25|1587.06
#2024-06-26|1585.73
#2024-06-27|1573.81
#2024-06-28|1584.39
#2024-07-01|1573.04
#2024-07-02|1579.84
#2024-07-03|1607.58
#2024-07-04|1607.58
#2024-07-05|1612.83
#2024-07-08|1606.45
#2024-07-09|1594.54
#2024-07-10|1624.26
#2024-07-11|1654.89
#2024-07-12|1668.16
#2024-07-15|1676.45
#2024-07-16|1697.53
#2024-07-17|1680.79
#2024-07-18|1649.83
#2024-07-19|1634.71
#2024-07-22|1643.39
#2024-07-23|1632.83
#2024-07-24|1605.38
#2024-07-25|1615.07
#2024-07-26|1641.16
#2024-07-29|1637.78
#2024-07-30|1634.60
#2024-07-31|1667.64
#2024-08-01|1623.07
#2024-08-02|1580.47
#2024-08-05|1545.62
#2024-08-06|1553.39
#2024-08-07|1520.88
#2024-08-08|1551.50
#2024-08-09|1549.20
#2024-08-12|1547.37
#2024-08-13|1562.59
#2024-08-14|1559.51
#2024-08-15|1587.22
#2024-08-16|1592.92
#2024-08-19|1599.34
#2024-08-20|1591.24
#2024-08-21|1615.00
#2024-08-22|1601.28
#2024-08-23|1628.17
#2024-08-26|1639.94
#2024-08-27|1638.71
#2024-08-28|1612.44
#2024-08-29|1625.90
#2024-08-30|1637.94
#2024-09-02|1637.94
#2024-09-03|1574.27
#2024-09-04|1555.04
#2024-09-05|1548.67
#2024-09-06|1527.34
#2024-09-09|1545.22
#2024-09-10|1544.21
#2024-09-11|1549.32
#2024-09-12|1580.12
#2024-09-13|1605.29
#2024-09-16|1604.88
#2024-09-17|1610.95
#2024-09-18|1613.08
#2024-09-19|1652.23
#2024-09-20|1642.14
#2024-09-23|1654.67
#2024-09-24|1704.40
#2024-09-25|1687.41
#2024-09-26|1727.95
#2024-09-27|1713.70
#2024-09-30|1699.67
#2024-10-01|1712.14
#2024-10-02|1706.51
#2024-10-03|1684.37
#2024-10-04|1695.14
#2024-10-07|1694.75
#2024-10-08|1669.17
#2024-10-09|1681.76
#2024-10-10|1684.93
#2024-10-11|1725.01
#2024-10-14|1721.44
#2024-10-15|1710.13
#2024-10-16|1728.39
#2024-10-17|1740.89
#2024-10-18|1751.69
#2024-10-21|1741.33
#2024-10-22|1736.23
#2024-10-23|1712.55
#2024-10-24|1654.75
#2024-10-25|1645.40
#2024-10-28|1671.09
#2024-10-29|1662.44
#2024-10-30|1646.64
#2024-10-31|1629.63
#2024-11-01|1640.66
#2024-11-04|1648.18
#2024-11-05|1664.17
#2024-11-06|1747.46
#2024-11-07|1745.07
#2024-11-08|1726.02
#2024-11-11|1701.25
#2024-11-12|1667.19
#2024-11-13|1651.94
#2024-11-14|1630.68
#2024-11-15|1627.62
#2024-11-18|1649.40
#2024-11-19|1656.53
#2024-11-20|1663.49
#2024-11-21|1674.22
#2024-11-22|1684.75
#2024-11-25|1692.20
#2024-11-26|1681.08
#2024-11-27|1679.33
#2024-11-28|1679.33
#2024-11-29|1683.89
#2024-12-02|1673.30
#2024-12-03|1675.19
#2024-12-04|1652.13
#2024-12-05|1635.54
#2024-12-06|1620.80
#2024-12-09|1639.01
#2024-12-10|1616.83
#2024-12-11|1619.91
#2024-12-12|1585.69
#2024-12-13|1553.48
#2024-12-16|1540.47
#2024-12-17|1521.72
#2024-12-18|1460.75
#2024-12-19|1445.29
#2024-12-20|1464.74
#2024-12-23|1465.97
#2024-12-24|1473.93
#2024-12-25|1473.93
#2024-12-26|1472.77
#2024-12-27|1456.18
#2024-12-30|1433.92
#2024-12-31|1438.29
#2025-01-01|1438.29
#2025-01-02|1435.55
#2025-01-03|1439.05
#2025-01-06|1460.38
#2025-01-07|1462.92
#2025-01-08|1473.90
#2025-01-09|1473.90
#2025-01-10|1460.01
#2025-01-13|1487.63
#2025-01-14|1502.46
#2025-01-15|1523.98
#2025-01-16|1531.03
#2025-01-17|1541.98
#2025-01-20|1541.98
#2025-01-21|1554.09
#2025-01-22|1528.33
#2025-01-23|1527.23
#2025-01-24|1523.77
#2025-01-27|1510.00
#2025-01-28|1509.95
#2025-01-29|1512.02
#2025-01-30|1525.70
#2025-01-31|1507.87
#2025-02-03|1513.52
#2025-02-04|1514.05
#2025-02-05|1536.44
#2025-02-06|1545.44
#2025-02-07|1540.77
#2025-02-10|1573.83
#2025-02-11|1562.10
#2025-02-12|1559.40
#2025-02-13|1596.54
#2025-02-14|1591.81
#2025-02-17|1591.81
#2025-02-18|1614.46
#2025-02-19|1602.83
#2025-02-20|1607.37
#2025-02-21|1554.84
#2025-02-24|1552.02
#2025-02-25|1542.19
#2025-02-26|1549.90
#2025-02-27|1535.58
#2025-02-28|1550.78
#2025-03-03|1516.95
#2025-03-04|1488.79
#2025-03-05|1536.24
#2025-03-06|1533.88
#2025-03-07|1540.58
#2025-03-10|1487.05
#2025-03-11|1500.82
#2025-03-12|1507.01
#2025-03-13|1513.58
#2025-03-14|1547.95
#2025-03-17|1560.61
#2025-03-18|1563.80
#2025-03-19|1577.99
#2025-03-20|1568.43
#2025-03-21|1542.49
#2025-03-24|1576.12
#2025-03-25|1604.77
#2025-03-26|1589.12
#2025-03-27|1580.98
#2025-03-28|1543.96
#2025-03-31|1544.60
#2025-04-01|1548.94
#2025-04-02|1566.81
#2025-04-03|1469.76
#2025-04-04|1368.95
#2025-04-07|1380.78
#2025-04-08|1355.13
#2025-04-09|1488.38
#2025-04-10|1452.34
#2025-04-11|1517.63
#2025-04-14|1524.69
#2025-04-15|1518.71
#2025-04-16|1515.66
#2025-04-17|1512.03
#2025-04-18|1512.03
#2025-04-21|1490.67
#2025-04-22|1517.95
#2025-04-23|1528.07
#2025-04-24|1584.43
#2025-04-25|1563.83
#2025-04-28|1564.82
#2025-04-29|1563.30
#2025-04-30|1550.88
#2025-05-01|1542.97
#2025-05-02|1577.06
#2025-05-05|1574.34
#2025-05-06|1569.74
#2025-05-07|1554.52
#2025-05-08|1558.34
#2025-05-09|1568.20
#2025-05-12|1591.82
#2025-05-13|1588.99
#2025-05-14|1581.83
#2025-05-15|1585.20
#2025-05-16|1592.00
#2025-05-19|1608.46
#2025-05-20|1606.26
#2025-05-21|1590.82
#2025-05-22|1581.76
#2025-05-23|1599.04
#2025-05-26|1599.04
#2025-05-27|1618.53
#2025-05-28|1604.12
#2025-05-29|1600.61
#2025-05-30|1596.09
#2025-06-02|1648.20
#2025-06-03|1659.01
#2025-06-04|1658.45
#2025-06-05|1655.50
#2025-06-06|1651.37
#2025-06-09|1667.46
#2025-06-10|1666.49
#2025-06-11|1646.50
#2025-06-12|1669.43
#2025-06-13|1672.60
#2025-06-16|1684.38
#2025-06-17|1677.86
#2025-06-18|1676.22
#2025-06-19|1676.22
#2025-06-20|1659.61
#2025-06-23|1687.71
#2025-06-24|1694.54
#2025-06-25|1684.58
#2025-06-26|1729.60
#2025-06-27|1714.04
#2025-06-30|1714.82
#2025-07-01|1746.82
#2025-07-02|1783.35
#2025-07-03|1785.32
#2025-07-04|1785.32
#2025-07-07|1768.06
#2025-07-08|1769.90
#2025-07-09|1778.01
#2025-07-10|1808.82
#2025-07-11|1797.39
#2025-07-14|1800.79
#2025-07-15|1752.31
#2025-07-16|1763.59
#2025-07-17|1777.50
#2025-07-18|1782.63
#2025-07-21|1801.68
#2025-07-22|1829.63
#2025-07-23|1825.93
#2025-07-24|1809.60
#2025-07-25|1847.79
#2025-07-28|1813.14
#2025-07-29|1799.09
#2025-07-30|1752.56
#2025-07-31|1733.32
#2025-08-01|1718.89
#2025-08-04|1738.91
#2025-08-05|1756.40
#2025-08-06|1764.73
#2025-08-07|1790.17
#2025-08-08|1802.35
#2025-08-11|1794.21
#2025-08-12|1822.51
#2025-08-13|1842.32
#2025-08-14|1824.24
#2025-08-15|1825.19
#2025-08-18|1816.94
#2025-08-19|1814.06
#2025-08-20|1813.55
#2025-08-21|1824.66
#2025-08-22|1872.47
#2025-08-25|1878.11
#2025-08-26|1886.30
#2025-08-27|1885.26
#2025-08-28|1892.10
#2025-08-29|1897.70
#2025-09-01|1897.70
#2025-09-02|1899.47
#2025-09-03|1902.86
#2025-09-04|1908.74
#2025-09-05|1915.56
#2025-09-08|1910.77
#2025-09-09|1872.63
#2025-09-10|1899.37
#2025-09-11|1920.47
#2025-09-12|1898.49
#2025-09-15|1911.85
#2025-09-16|1911.73
#2025-09-17|1904.74
#2025-09-18|1896.93
#2025-09-19|1914.80
#2025-09-22|1927.10
#2025-09-23|1937.36
#2025-09-24|1857.98
#2025-09-25|1840.99
#2025-09-26|1868.95
#2025-09-29|1872.73
#2025-09-30|1892.99
#2025-10-01|1896.26
#2025-10-02|1908.48
#2025-10-03|1916.64
#2025-10-06|1924.84
#2025-10-07|1917.83
#2025-10-08|1956.37
#2025-10-09|1931.31
#2025-10-10|1889.05
#2025-10-13|1932.66
#2025-10-14|1944.37
#2025-10-15|1947.33
#2025-10-16|1960.57
#2025-10-17|1909.47
#2025-10-20|1966.16
#2025-10-21|1917.18
#2025-10-22|1904.46
#2025-10-23|1949.59
#2025-10-24|1922.48
#2025-10-27|1896.46
#2025-10-28|1901.72
#2025-10-29|1908.28
#2025-10-30|1899.13
#2025-10-31|1889.40
#2025-11-03|1878.82
#2025-11-04|1833.38
#2025-11-05|1865.78
#2025-11-06|1847.19
#2025-11-07|1875.65
#2025-11-10|1922.82
#2025-11-11|1932.84
#2025-11-12|1971.35
#2025-11-13|1924.99
#2025-11-14|1908.53
#2025-11-17|1883.01
#2025-11-18|1888.49
#2025-11-19|1908.15
#2025-11-20|1842.23
#2025-11-21|1876.03
#2025-11-24|1911.23
#2025-11-25|1931.24
#2025-11-26|1978.34
#2025-11-27|1978.34
#2025-11-28|1990.58
#2025-12-01|1992.74
#2025-12-02|1983.24
#2025-12-03|2010.44
#2025-12-04|2020.64
#2025-12-05|2012.13
#2025-12-08|1997.11
#2025-12-09|2012.69
#2025-12-10|2055.83
#2025-12-11|2122.96
#2025-12-12|2105.06
#2025-12-15|2110.71
#2025-12-16|2100.03
#2025-12-17|2108.11
#2025-12-18|2112.95
#2025-12-19|2141.93
#2025-12-22|2188.74
#2025-12-23|2202.06
#2025-12-24|2201.66
#2025-12-25|2201.66
#2025-12-26|2217.22
#2025-12-29|2158.08
#2025-12-30|2160.66
#2025-12-31|2130.18
#2026-01-01|2130.18
#2026-01-02|2179.46
#2026-01-05|2226.44
#2026-01-06|2290.36
#2026-01-07|2261.23
#2026-01-08|2263.18
#2026-01-09|2299.46
#2026-01-12|2344.05
#2026-01-13|2369.36
#2026-01-14|2385.81
#2026-01-15|2404.36
#2026-01-16|2393.11
#2026-01-19|2393.11
#2026-01-20|2422.69
#2026-01-21|2459.96
#2026-01-22|2464.04
#2026-01-23|2494.66
#2026-01-26|2491.79
#2026-01-27|2514.77
#2026-01-28|2543.66
#2026-01-29|2526.91
#2026-01-30|2382.13
#2026-02-02|2410.08
#2026-02-03|2499.27
#2026-02-04|2491.07
#2026-02-05|2401.03
#2026-02-06|2494.38
#2026-02-09|2552.89
#2026-02-10|2555.60
#2026-02-11|2608.45
#2026-02-12|2512.28
#2026-02-13|2560.93
#2026-02-16|2560.93
#2026-02-17|2513.71
#2026-02-18|2542.58
#2026-02-19|2537.39
#2026-02-20|2541.90
#2026-02-23|2552.56
#2026-02-24|2573.08
#2026-02-25|2581.44
#2026-02-26|2604.21
#2026-02-27|2620.21
#2026-03-02|2639.45
#2026-03-03|2530.54
#2026-03-04|2535.36
#2026-03-05|2472.56
#2026-03-06|2420.08
#2026-03-09|2441.48
#2026-03-10|2467.35
#2026-03-11|2456.33
#2026-03-12|2381.94
#2026-03-13|2312.99
#2026-03-16|2340.43
#2026-03-17|2348.14
#2026-03-18|2279.88
#2026-03-19|2195.23
#2026-03-20|2135.68
#2026-03-23|2195.83
#2026-03-24|2235.96
#2026-03-25|2272.93
#2026-03-26|2229.69
#2026-03-27|2242.14
#2026-03-30|2230.88
#2026-03-31|2343.69
#2026-04-01|2417.91
#2026-04-02|2407.65
#2026-04-03|2407.65
#2026-04-06|2392.16
#2026-04-07|2403.66
#2026-04-08|2520.86
#2026-04-09|2547.34
#2026-04-10|2572.95