Table Data - Nasdaq US Basic Resources Large Mid Cap NTR Index
| Title | Nasdaq US Basic Resources Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQUSB5510LMN |
| 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 2025-12-24 |
| Last Updated | 2025-12-24 10:50 PM CST |
| Notes | For more information about this series, see: NQUSB5510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 647.65 |
| 2001-04-02 | 633.89 |
| 2001-04-03 | 622.86 |
| 2001-04-04 | 636.86 |
| 2001-04-05 | 658.92 |
| 2001-04-06 | 640.56 |
| 2001-04-09 | 656.83 |
| 2001-04-10 | 688.66 |
| 2001-04-11 | 685.12 |
| 2001-04-12 | 683.46 |
| 2001-04-13 | . |
| 2001-04-16 | 690.03 |
| 2001-04-17 | 679.28 |
| 2001-04-18 | 707.27 |
| 2001-04-19 | 702.54 |
| 2001-04-20 | 703.30 |
| 2001-04-23 | 706.20 |
| 2001-04-24 | 700.76 |
| 2001-04-25 | 705.33 |
| 2001-04-26 | 728.58 |
| 2001-04-27 | 730.44 |
| 2001-04-30 | 732.43 |
| 2001-05-01 | 738.28 |
| 2001-05-02 | 736.86 |
| 2001-05-03 | 723.62 |
| 2001-05-04 | 737.50 |
| 2001-05-07 | 725.50 |
| 2001-05-08 | 718.80 |
| 2001-05-09 | 732.27 |
| 2001-05-10 | 741.45 |
| 2001-05-11 | 721.94 |
| 2001-05-14 | 731.53 |
| 2001-05-15 | 739.87 |
| 2001-05-16 | 784.76 |
| 2001-05-17 | 794.09 |
| 2001-05-18 | 793.31 |
| 2001-05-21 | 798.37 |
| 2001-05-22 | 769.97 |
| 2001-05-23 | 765.68 |
| 2001-05-24 | 746.53 |
| 2001-05-25 | 751.87 |
| 2001-05-28 | . |
| 2001-05-29 | 760.04 |
| 2001-05-30 | 741.89 |
| 2001-05-31 | 750.25 |
| 2001-06-01 | 759.84 |
| 2001-06-04 | 762.54 |
| 2001-06-05 | 779.54 |
| 2001-06-06 | 767.41 |
| 2001-06-07 | 764.69 |
| 2001-06-08 | 757.48 |
| 2001-06-11 | 741.99 |
| 2001-06-12 | 726.55 |
| 2001-06-13 | 725.75 |
| 2001-06-14 | 707.40 |
| 2001-06-15 | 702.78 |
| 2001-06-18 | 692.35 |
| 2001-06-19 | 686.87 |
| 2001-06-20 | 691.04 |
| 2001-06-21 | 704.00 |
| 2001-06-22 | 696.56 |
| 2001-06-25 | 680.44 |
| 2001-06-26 | 683.19 |
| 2001-06-27 | 687.21 |
| 2001-06-28 | 698.01 |
| 2001-06-29 | 696.28 |
| 2001-07-02 | 708.55 |
| 2001-07-03 | 707.14 |
| 2001-07-04 | . |
| 2001-07-05 | 710.14 |
| 2001-07-06 | 696.38 |
| 2001-07-09 | 707.83 |
| 2001-07-10 | 700.57 |
| 2001-07-11 | 703.17 |
| 2001-07-12 | 727.14 |
| 2001-07-13 | 737.71 |
| 2001-07-16 | 717.93 |
| 2001-07-17 | 718.25 |
| 2001-07-18 | 739.18 |
| 2001-07-19 | 734.61 |
| 2001-07-20 | 729.34 |
| 2001-07-23 | 720.81 |
| 2001-07-24 | 691.90 |
| 2001-07-25 | 713.52 |
| 2001-07-26 | 720.88 |
| 2001-07-27 | 711.24 |
| 2001-07-30 | 715.74 |
| 2001-07-31 | 726.15 |
| 2001-08-01 | 718.79 |
| 2001-08-02 | 717.45 |
| 2001-08-03 | 716.33 |
| 2001-08-06 | 707.16 |
| 2001-08-07 | 701.97 |
| 2001-08-08 | 690.31 |
| 2001-08-09 | 689.44 |
| 2001-08-10 | 701.59 |
| 2001-08-13 | 705.18 |
| 2001-08-14 | 709.19 |
| 2001-08-15 | 701.74 |
| 2001-08-16 | 708.44 |
| 2001-08-17 | 711.34 |
| 2001-08-20 | 717.96 |
| 2001-08-21 | 714.86 |
| 2001-08-22 | 718.86 |
| 2001-08-23 | 721.56 |
| 2001-08-24 | 738.38 |
| 2001-08-27 | 736.22 |
| 2001-08-28 | 728.49 |
| 2001-08-29 | 719.80 |
| 2001-08-30 | 711.99 |
| 2001-08-31 | 717.85 |
| 2001-09-03 | . |
| 2001-09-04 | 729.72 |
| 2001-09-05 | 724.16 |
| 2001-09-06 | 710.52 |
| 2001-09-07 | 681.43 |
| 2001-09-10 | 659.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 596.50 |
| 2001-09-18 | 603.01 |
| 2001-09-19 | 599.59 |
| 2001-09-20 | 571.47 |
| 2001-09-21 | 563.53 |
| 2001-09-24 | 588.19 |
| 2001-09-25 | 587.62 |
| 2001-09-26 | 581.17 |
| 2001-09-27 | 592.75 |
| 2001-09-28 | 608.26 |
| 2001-10-01 | 604.95 |
| 2001-10-02 | 615.31 |
| 2001-10-03 | 616.98 |
| 2001-10-04 | 604.37 |
| 2001-10-05 | 619.91 |
| 2001-10-08 | 596.29 |
| 2001-10-09 | 611.43 |
| 2001-10-10 | 623.82 |
| 2001-10-11 | 641.14 |
| 2001-10-12 | 636.32 |
| 2001-10-15 | 630.65 |
| 2001-10-16 | 637.88 |
| 2001-10-17 | 624.37 |
| 2001-10-18 | 619.77 |
| 2001-10-19 | 616.07 |
| 2001-10-22 | 632.52 |
| 2001-10-23 | 641.10 |
| 2001-10-24 | 645.04 |
| 2001-10-25 | 657.75 |
| 2001-10-26 | 660.17 |
| 2001-10-29 | 647.36 |
| 2001-10-30 | 637.49 |
| 2001-10-31 | 626.60 |
| 2001-11-01 | 633.99 |
| 2001-11-02 | 643.85 |
| 2001-11-05 | 645.28 |
| 2001-11-06 | 653.34 |
| 2001-11-07 | 657.47 |
| 2001-11-08 | 658.98 |
| 2001-11-09 | 663.96 |
| 2001-11-12 | 657.63 |
| 2001-11-13 | 675.98 |
| 2001-11-14 | 695.98 |
| 2001-11-15 | 700.02 |
| 2001-11-16 | 695.69 |
| 2001-11-19 | 709.08 |
| 2001-11-20 | 699.23 |
| 2001-11-21 | 695.34 |
| 2001-11-22 | . |
| 2001-11-23 | 711.26 |
| 2001-11-26 | 706.45 |
| 2001-11-27 | 708.60 |
| 2001-11-28 | 701.85 |
| 2001-11-29 | 699.35 |
| 2001-11-30 | 709.85 |
| 2001-12-03 | 699.69 |
| 2001-12-04 | 705.85 |
| 2001-12-05 | 734.65 |
| 2001-12-06 | 732.38 |
| 2001-12-07 | 720.28 |
| 2001-12-10 | 706.06 |
| 2001-12-11 | 706.89 |
| 2001-12-12 | 701.78 |
| 2001-12-13 | 682.26 |
| 2001-12-14 | 690.12 |
| 2001-12-17 | 689.82 |
| 2001-12-18 | 708.56 |
| 2001-12-19 | 683.17 |
| 2001-12-20 | 679.34 |
| 2001-12-21 | 669.50 |
| 2001-12-24 | 675.50 |
| 2001-12-25 | . |
| 2001-12-26 | 679.40 |
| 2001-12-27 | 686.96 |
| 2001-12-28 | 695.46 |
| 2001-12-31 | 688.45 |
| 2002-01-01 | . |
| 2002-01-02 | 686.96 |
| 2002-01-03 | 694.24 |
| 2002-01-04 | 714.46 |
| 2002-01-07 | 722.37 |
| 2002-01-08 | 708.78 |
| 2002-01-09 | 705.06 |
| 2002-01-10 | 696.65 |
| 2002-01-11 | 693.48 |
| 2002-01-14 | 678.42 |
| 2002-01-15 | 670.65 |
| 2002-01-16 | 660.08 |
| 2002-01-17 | 661.41 |
| 2002-01-18 | 659.25 |
| 2002-01-21 | . |
| 2002-01-22 | 670.14 |
| 2002-01-23 | 682.64 |
| 2002-01-24 | 692.21 |
| 2002-01-25 | 704.25 |
| 2002-01-28 | 716.51 |
| 2002-01-29 | 701.10 |
| 2002-01-30 | 699.94 |
| 2002-01-31 | 721.64 |
| 2002-02-01 | 715.27 |
| 2002-02-04 | 698.37 |
| 2002-02-05 | 695.80 |
| 2002-02-06 | 696.40 |
| 2002-02-07 | 698.39 |
| 2002-02-08 | 716.07 |
| 2002-02-11 | 743.14 |
| 2002-02-12 | 736.77 |
| 2002-02-13 | 749.16 |
| 2002-02-14 | 747.67 |
| 2002-02-15 | 747.13 |
| 2002-02-18 | . |
| 2002-02-19 | 727.94 |
| 2002-02-20 | 742.28 |
| 2002-02-21 | 749.31 |
| 2002-02-22 | 755.41 |
| 2002-02-25 | 762.38 |
| 2002-02-26 | 763.37 |
| 2002-02-27 | 766.49 |
| 2002-02-28 | 759.03 |
| 2002-03-01 | 765.88 |
| 2002-03-04 | 797.42 |
| 2002-03-05 | 774.87 |
| 2002-03-06 | 793.67 |
| 2002-03-07 | 789.06 |
| 2002-03-08 | 773.06 |
| 2002-03-11 | 777.60 |
| 2002-03-12 | 782.44 |
| 2002-03-13 | 765.95 |
| 2002-03-14 | 778.49 |
| 2002-03-15 | 784.68 |
| 2002-03-18 | 782.68 |
| 2002-03-19 | 786.81 |
| 2002-03-20 | 780.17 |
| 2002-03-21 | 765.25 |
| 2002-03-22 | 754.99 |
| 2002-03-25 | 749.99 |
| 2002-03-26 | 765.43 |
| 2002-03-27 | 774.90 |
| 2002-03-28 | 773.54 |
| 2002-03-29 | . |
| 2002-04-01 | 770.03 |
| 2002-04-02 | 768.77 |
| 2002-04-03 | 758.32 |
| 2002-04-04 | 752.44 |
| 2002-04-05 | 762.53 |
| 2002-04-08 | 759.59 |
| 2002-04-09 | 752.71 |
| 2002-04-10 | 771.81 |
| 2002-04-11 | 765.12 |
| 2002-04-12 | 756.58 |
| 2002-04-15 | 748.48 |
| 2002-04-16 | 765.34 |
| 2002-04-17 | 770.72 |
| 2002-04-18 | 762.43 |
| 2002-04-19 | 767.79 |
| 2002-04-22 | 742.47 |
| 2002-04-23 | 738.76 |
| 2002-04-24 | 726.88 |
| 2002-04-25 | 727.65 |
| 2002-04-26 | 727.54 |
| 2002-04-29 | 712.55 |
| 2002-04-30 | 722.99 |
| 2002-05-01 | 726.20 |
| 2002-05-02 | 738.79 |
| 2002-05-03 | 746.24 |
| 2002-05-06 | 744.01 |
| 2002-05-07 | 748.64 |
| 2002-05-08 | 757.40 |
| 2002-05-09 | 754.38 |
| 2002-05-10 | 753.69 |
| 2002-05-13 | 761.91 |
| 2002-05-14 | 772.98 |
| 2002-05-15 | 773.73 |
| 2002-05-16 | 769.19 |
| 2002-05-17 | 769.32 |
| 2002-05-20 | 766.38 |
| 2002-05-21 | 770.39 |
| 2002-05-22 | 772.52 |
| 2002-05-23 | 783.96 |
| 2002-05-24 | 776.22 |
| 2002-05-27 | . |
| 2002-05-28 | 775.12 |
| 2002-05-29 | 771.17 |
| 2002-05-30 | 766.25 |
| 2002-05-31 | 770.66 |
| 2002-06-03 | 758.08 |
| 2002-06-04 | 754.90 |
| 2002-06-05 | 760.79 |
| 2002-06-06 | 749.27 |
| 2002-06-07 | 737.54 |
| 2002-06-10 | 739.87 |
| 2002-06-11 | 732.88 |
| 2002-06-12 | 737.34 |
| 2002-06-13 | 730.80 |
| 2002-06-14 | 727.16 |
| 2002-06-17 | 734.30 |
| 2002-06-18 | 744.63 |
| 2002-06-19 | 736.76 |
| 2002-06-20 | 739.34 |
| 2002-06-21 | 728.42 |
| 2002-06-24 | 734.42 |
| 2002-06-25 | 735.78 |
| 2002-06-26 | 729.35 |
| 2002-06-27 | 731.22 |
| 2002-06-28 | 745.95 |
| 2002-07-01 | 741.34 |
| 2002-07-02 | 724.26 |
| 2002-07-03 | 725.16 |
| 2002-07-04 | . |
| 2002-07-05 | 741.35 |
| 2002-07-08 | 738.58 |
| 2002-07-09 | 730.46 |
| 2002-07-10 | 710.59 |
| 2002-07-11 | 704.69 |
| 2002-07-12 | 700.37 |
| 2002-07-15 | 682.94 |
| 2002-07-16 | 672.16 |
| 2002-07-17 | 677.11 |
| 2002-07-18 | 664.21 |
| 2002-07-19 | 637.06 |
| 2002-07-22 | 604.33 |
| 2002-07-23 | 584.01 |
| 2002-07-24 | 617.66 |
| 2002-07-25 | 608.40 |
| 2002-07-26 | 619.66 |
| 2002-07-29 | 657.73 |
| 2002-07-30 | 638.02 |
| 2002-07-31 | 648.26 |
| 2002-08-01 | 641.23 |
| 2002-08-02 | 619.21 |
| 2002-08-05 | 593.51 |
| 2002-08-06 | 608.15 |
| 2002-08-07 | 615.74 |
| 2002-08-08 | 629.85 |
| 2002-08-09 | 647.47 |
| 2002-08-12 | 643.64 |
| 2002-08-13 | 629.84 |
| 2002-08-14 | 623.97 |
| 2002-08-15 | 632.57 |
| 2002-08-16 | 608.83 |
| 2002-08-19 | 628.10 |
| 2002-08-20 | 624.50 |
| 2002-08-21 | 631.65 |
| 2002-08-22 | 638.96 |
| 2002-08-23 | 627.07 |
| 2002-08-26 | 638.91 |
| 2002-08-27 | 637.14 |
| 2002-08-28 | 615.68 |
| 2002-08-29 | 610.73 |
| 2002-08-30 | 621.08 |
| 2002-09-02 | . |
| 2002-09-03 | 599.58 |
| 2002-09-04 | 595.35 |
| 2002-09-05 | 579.68 |
| 2002-09-06 | 586.14 |
| 2002-09-09 | 598.82 |
| 2002-09-10 | 598.80 |
| 2002-09-11 | 603.90 |
| 2002-09-12 | 597.86 |
| 2002-09-13 | 590.46 |
| 2002-09-16 | 585.57 |
| 2002-09-17 | 567.10 |
| 2002-09-18 | 555.80 |
| 2002-09-19 | 548.90 |
| 2002-09-20 | 562.30 |
| 2002-09-23 | 547.36 |
| 2002-09-24 | 521.01 |
| 2002-09-25 | 529.93 |
| 2002-09-26 | 535.62 |
| 2002-09-27 | 522.38 |
| 2002-09-30 | 518.17 |
| 2002-10-01 | 538.70 |
| 2002-10-02 | 523.68 |
| 2002-10-03 | 520.30 |
| 2002-10-04 | 506.13 |
| 2002-10-07 | 488.90 |
| 2002-10-08 | 492.56 |
| 2002-10-09 | 473.75 |
| 2002-10-10 | 487.36 |
| 2002-10-11 | 514.42 |
| 2002-10-14 | 512.38 |
| 2002-10-15 | 544.88 |
| 2002-10-16 | 535.10 |
| 2002-10-17 | 549.40 |
| 2002-10-18 | 555.14 |
| 2002-10-21 | 574.59 |
| 2002-10-22 | 569.08 |
| 2002-10-23 | 567.83 |
| 2002-10-24 | 558.25 |
| 2002-10-25 | 564.74 |
| 2002-10-28 | 561.38 |
| 2002-10-29 | 554.90 |
| 2002-10-30 | 554.65 |
| 2002-10-31 | 546.94 |
| 2002-11-01 | 562.08 |
| 2002-11-04 | 570.70 |
| 2002-11-05 | 569.32 |
| 2002-11-06 | 583.42 |
| 2002-11-07 | 572.52 |
| 2002-11-08 | 562.41 |
| 2002-11-11 | 545.29 |
| 2002-11-12 | 553.40 |
| 2002-11-13 | 544.60 |
| 2002-11-14 | 563.42 |
| 2002-11-15 | 566.80 |
| 2002-11-18 | 560.95 |
| 2002-11-19 | 557.70 |
| 2002-11-20 | 562.18 |
| 2002-11-21 | 595.18 |
| 2002-11-22 | 588.85 |
| 2002-11-25 | 595.09 |
| 2002-11-26 | 590.20 |
| 2002-11-27 | 610.59 |
| 2002-11-28 | . |
| 2002-11-29 | 616.93 |
| 2002-12-02 | 609.63 |
| 2002-12-03 | 601.54 |
| 2002-12-04 | 594.41 |
| 2002-12-05 | 588.46 |
| 2002-12-06 | 592.00 |
| 2002-12-09 | 574.79 |
| 2002-12-10 | 576.51 |
| 2002-12-11 | 577.92 |
| 2002-12-12 | 580.41 |
| 2002-12-13 | 577.93 |
| 2002-12-16 | 596.12 |
| 2002-12-17 | 591.24 |
| 2002-12-18 | 587.55 |
| 2002-12-19 | 581.07 |
| 2002-12-20 | 591.51 |
| 2002-12-23 | 590.88 |
| 2002-12-24 | 585.12 |
| 2002-12-25 | . |
| 2002-12-26 | 589.59 |
| 2002-12-27 | 580.59 |
| 2002-12-30 | 583.93 |
| 2002-12-31 | 585.50 |
| 2003-01-01 | . |
| 2003-01-02 | 601.02 |
| 2003-01-03 | 601.72 |
| 2003-01-06 | 610.32 |
| 2003-01-07 | 606.31 |
| 2003-01-08 | 584.03 |
| 2003-01-09 | 595.50 |
| 2003-01-10 | 610.16 |
| 2003-01-13 | 610.72 |
| 2003-01-14 | 612.19 |
| 2003-01-15 | 602.14 |
| 2003-01-16 | 608.72 |
| 2003-01-17 | 603.83 |
| 2003-01-20 | . |
| 2003-01-21 | 588.43 |
| 2003-01-22 | 584.21 |
| 2003-01-23 | 598.37 |
| 2003-01-24 | 583.29 |
| 2003-01-27 | 569.80 |
| 2003-01-28 | 572.78 |
| 2003-01-29 | 575.88 |
| 2003-01-30 | 567.59 |
| 2003-01-31 | 567.88 |
| 2003-02-03 | 570.50 |
| 2003-02-04 | 572.31 |
| 2003-02-05 | 570.89 |
| 2003-02-06 | 564.86 |
| 2003-02-07 | 563.85 |
| 2003-02-10 | 565.47 |
| 2003-02-11 | 565.56 |
| 2003-02-12 | 565.03 |
| 2003-02-13 | 566.79 |
| 2003-02-14 | 565.59 |
| 2003-02-17 | . |
| 2003-02-18 | 576.60 |
| 2003-02-19 | 571.92 |
| 2003-02-20 | 568.16 |
| 2003-02-21 | 578.45 |
| 2003-02-24 | 564.96 |
| 2003-02-25 | 567.90 |
| 2003-02-26 | 567.93 |
| 2003-02-27 | 571.71 |
| 2003-02-28 | 571.43 |
| 2003-03-03 | 569.27 |
| 2003-03-04 | 562.10 |
| 2003-03-05 | 561.96 |
| 2003-03-06 | 547.21 |
| 2003-03-07 | 547.07 |
| 2003-03-10 | 534.83 |
| 2003-03-11 | 528.96 |
| 2003-03-12 | 530.56 |
| 2003-03-13 | 548.81 |
| 2003-03-14 | 554.87 |
| 2003-03-17 | 570.07 |
| 2003-03-18 | 579.65 |
| 2003-03-19 | 579.94 |
| 2003-03-20 | 576.94 |
| 2003-03-21 | 589.94 |
| 2003-03-24 | 568.57 |
| 2003-03-25 | 573.75 |
| 2003-03-26 | 563.09 |
| 2003-03-27 | 549.91 |
| 2003-03-28 | 557.37 |
| 2003-03-31 | 545.07 |
| 2003-04-01 | 546.60 |
| 2003-04-02 | 557.41 |
| 2003-04-03 | 554.13 |
| 2003-04-04 | 555.91 |
| 2003-04-07 | 568.55 |
| 2003-04-08 | 565.35 |
| 2003-04-09 | 560.84 |
| 2003-04-10 | 559.56 |
| 2003-04-11 | 559.39 |
| 2003-04-14 | 568.16 |
| 2003-04-15 | 575.43 |
| 2003-04-16 | 571.42 |
| 2003-04-17 | 578.34 |
| 2003-04-18 | . |
| 2003-04-21 | 581.76 |
| 2003-04-22 | 592.78 |
| 2003-04-23 | 595.23 |
| 2003-04-24 | 580.66 |
| 2003-04-25 | 577.67 |
| 2003-04-28 | 582.47 |
| 2003-04-29 | 584.44 |
| 2003-04-30 | 587.00 |
| 2003-05-01 | 584.03 |
| 2003-05-02 | 592.63 |
| 2003-05-05 | 594.12 |
| 2003-05-06 | 599.94 |
| 2003-05-07 | 595.30 |
| 2003-05-08 | 592.98 |
| 2003-05-09 | 604.95 |
| 2003-05-12 | 612.25 |
| 2003-05-13 | 608.69 |
| 2003-05-14 | 604.67 |
| 2003-05-15 | 608.59 |
| 2003-05-16 | 608.73 |
| 2003-05-19 | 596.65 |
| 2003-05-20 | 596.63 |
| 2003-05-21 | 605.15 |
| 2003-05-22 | 614.25 |
| 2003-05-23 | 615.88 |
| 2003-05-26 | . |
| 2003-05-27 | 629.55 |
| 2003-05-28 | 622.50 |
| 2003-05-29 | 619.93 |
| 2003-05-30 | 628.66 |
| 2003-06-02 | 640.34 |
| 2003-06-03 | 637.68 |
| 2003-06-04 | 652.98 |
| 2003-06-05 | 659.71 |
| 2003-06-06 | 657.95 |
| 2003-06-09 | 650.86 |
| 2003-06-10 | 652.42 |
| 2003-06-11 | 662.08 |
| 2003-06-12 | 662.49 |
| 2003-06-13 | 651.13 |
| 2003-06-16 | 664.08 |
| 2003-06-17 | 669.54 |
| 2003-06-18 | 669.00 |
| 2003-06-19 | 668.38 |
| 2003-06-20 | 666.32 |
| 2003-06-23 | 649.19 |
| 2003-06-24 | 648.70 |
| 2003-06-25 | 643.92 |
| 2003-06-26 | 651.63 |
| 2003-06-27 | 647.87 |
| 2003-06-30 | 650.82 |
| 2003-07-01 | 651.86 |
| 2003-07-02 | 658.55 |
| 2003-07-03 | 653.23 |
| 2003-07-04 | . |
| 2003-07-07 | 661.77 |
| 2003-07-08 | 658.05 |
| 2003-07-09 | 655.39 |
| 2003-07-10 | 644.69 |
| 2003-07-11 | 648.54 |
| 2003-07-14 | 651.31 |
| 2003-07-15 | 642.76 |
| 2003-07-16 | 637.91 |
| 2003-07-17 | 640.51 |
| 2003-07-18 | 651.75 |
| 2003-07-21 | 649.99 |
| 2003-07-22 | 663.66 |
| 2003-07-23 | 676.57 |
| 2003-07-24 | 675.97 |
| 2003-07-25 | 687.98 |
| 2003-07-28 | 688.49 |
| 2003-07-29 | 688.90 |
| 2003-07-30 | 685.50 |
| 2003-07-31 | 697.78 |
| 2003-08-01 | 690.00 |
| 2003-08-04 | 695.45 |
| 2003-08-05 | 682.43 |
| 2003-08-06 | 683.10 |
| 2003-08-07 | 685.07 |
| 2003-08-08 | 699.12 |
| 2003-08-11 | 708.02 |
| 2003-08-12 | 705.17 |
| 2003-08-13 | 707.25 |
| 2003-08-14 | 722.71 |
| 2003-08-15 | 721.02 |
| 2003-08-18 | 727.13 |
| 2003-08-19 | 733.98 |
| 2003-08-20 | 735.29 |
| 2003-08-21 | 735.13 |
| 2003-08-22 | 723.44 |
| 2003-08-25 | 715.03 |
| 2003-08-26 | 719.26 |
| 2003-08-27 | 726.94 |
| 2003-08-28 | 734.79 |
| 2003-08-29 | 737.70 |
| 2003-09-01 | . |
| 2003-09-02 | 739.05 |
| 2003-09-03 | 735.15 |
| 2003-09-04 | 733.66 |
| 2003-09-05 | 730.77 |
| 2003-09-08 | 735.84 |
| 2003-09-09 | 744.12 |
| 2003-09-10 | 726.45 |
| 2003-09-11 | 732.80 |
| 2003-09-12 | 743.84 |
| 2003-09-15 | 736.34 |
| 2003-09-16 | 742.64 |
| 2003-09-17 | 737.33 |
| 2003-09-18 | 746.74 |
| 2003-09-19 | 752.84 |
| 2003-09-22 | 744.85 |
| 2003-09-23 | 746.89 |
| 2003-09-24 | 740.21 |
| 2003-09-25 | 725.47 |
| 2003-09-26 | 713.76 |
| 2003-09-29 | 724.62 |
| 2003-09-30 | 712.28 |
| 2003-10-01 | 723.72 |
| 2003-10-02 | 731.47 |
| 2003-10-03 | 729.09 |
| 2003-10-06 | 733.22 |
| 2003-10-07 | 737.90 |
| 2003-10-08 | 745.49 |
| 2003-10-09 | 748.66 |
| 2003-10-10 | 747.65 |
| 2003-10-13 | 760.59 |
| 2003-10-14 | 766.08 |
| 2003-10-15 | 763.73 |
| 2003-10-16 | 768.50 |
| 2003-10-17 | 755.23 |
| 2003-10-20 | 758.10 |
| 2003-10-21 | 764.12 |
| 2003-10-22 | 754.92 |
| 2003-10-23 | 756.21 |
| 2003-10-24 | 752.83 |
| 2003-10-27 | 758.31 |
| 2003-10-28 | 770.06 |
| 2003-10-29 | 783.08 |
| 2003-10-30 | 796.82 |
| 2003-10-31 | 793.81 |
| 2003-11-03 | 794.99 |
| 2003-11-04 | 798.01 |
| 2003-11-05 | 789.60 |
| 2003-11-06 | 786.59 |
| 2003-11-07 | 795.52 |
| 2003-11-10 | 779.73 |
| 2003-11-11 | 774.34 |
| 2003-11-12 | 794.07 |
| 2003-11-13 | 795.23 |
| 2003-11-14 | 788.12 |
| 2003-11-17 | 782.79 |
| 2003-11-18 | 786.67 |
| 2003-11-19 | 787.29 |
| 2003-11-20 | 778.69 |
| 2003-11-21 | 781.58 |
| 2003-11-24 | 787.77 |
| 2003-11-25 | 798.18 |
| 2003-11-26 | 806.91 |
| 2003-11-27 | . |
| 2003-11-28 | 812.80 |
| 2003-12-01 | 839.15 |
| 2003-12-02 | 842.44 |
| 2003-12-03 | 845.76 |
| 2003-12-04 | 850.92 |
| 2003-12-05 | 846.92 |
| 2003-12-08 | 863.25 |
| 2003-12-09 | 857.57 |
| 2003-12-10 | 836.69 |
| 2003-12-11 | 851.48 |
| 2003-12-12 | 857.41 |
| 2003-12-15 | 857.96 |
| 2003-12-16 | 853.58 |
| 2003-12-17 | 867.77 |
| 2003-12-18 | 880.72 |
| 2003-12-19 | 882.83 |
| 2003-12-22 | 889.66 |
| 2003-12-23 | 887.89 |
| 2003-12-24 | 883.87 |
| 2003-12-25 | . |
| 2003-12-26 | 895.55 |
| 2003-12-29 | 918.70 |
| 2003-12-30 | 910.45 |
| 2003-12-31 | 906.87 |
| 2004-01-01 | . |
| 2004-01-02 | 904.61 |
| 2004-01-05 | 925.84 |
| 2004-01-06 | 917.78 |
| 2004-01-07 | 910.19 |
| 2004-01-08 | 923.95 |
| 2004-01-09 | 911.99 |
| 2004-01-12 | 898.35 |
| 2004-01-13 | 882.28 |
| 2004-01-14 | 881.83 |
| 2004-01-15 | 864.19 |
| 2004-01-16 | 865.19 |
| 2004-01-19 | . |
| 2004-01-20 | 879.54 |
| 2004-01-21 | 885.22 |
| 2004-01-22 | 882.37 |
| 2004-01-23 | 859.20 |
| 2004-01-26 | 859.48 |
| 2004-01-27 | 858.63 |
| 2004-01-28 | 833.70 |
| 2004-01-29 | 823.44 |
| 2004-01-30 | 840.83 |
| 2004-02-02 | 834.30 |
| 2004-02-03 | 832.71 |
| 2004-02-04 | 823.41 |
| 2004-02-05 | 834.30 |
| 2004-02-06 | 860.10 |
| 2004-02-09 | 864.60 |
| 2004-02-10 | 867.56 |
| 2004-02-11 | 899.14 |
| 2004-02-12 | 894.96 |
| 2004-02-13 | 890.50 |
| 2004-02-16 | . |
| 2004-02-17 | 904.98 |
| 2004-02-18 | 894.67 |
| 2004-02-19 | 902.43 |
| 2004-02-20 | 888.82 |
| 2004-02-23 | 891.62 |
| 2004-02-24 | 899.86 |
| 2004-02-25 | 897.32 |
| 2004-02-26 | 902.74 |
| 2004-02-27 | 908.08 |
| 2004-03-01 | 928.49 |
| 2004-03-02 | 911.58 |
| 2004-03-03 | 903.09 |
| 2004-03-04 | 909.51 |
| 2004-03-05 | 913.03 |
| 2004-03-08 | 898.46 |
| 2004-03-09 | 881.47 |
| 2004-03-10 | 852.36 |
| 2004-03-11 | 850.96 |
| 2004-03-12 | 865.53 |
| 2004-03-15 | 844.45 |
| 2004-03-16 | 851.71 |
| 2004-03-17 | 868.47 |
| 2004-03-18 | 871.60 |
| 2004-03-19 | 875.40 |
| 2004-03-22 | 857.22 |
| 2004-03-23 | 853.44 |
| 2004-03-24 | 840.46 |
| 2004-03-25 | 865.05 |
| 2004-03-26 | 874.31 |
| 2004-03-29 | 881.75 |
| 2004-03-30 | 891.01 |
| 2004-03-31 | 885.63 |
| 2004-04-01 | 886.37 |
| 2004-04-02 | 901.26 |
| 2004-04-05 | 895.41 |
| 2004-04-06 | 906.30 |
| 2004-04-07 | 888.66 |
| 2004-04-08 | 879.63 |
| 2004-04-09 | . |
| 2004-04-12 | 887.85 |
| 2004-04-13 | 860.77 |
| 2004-04-14 | 853.54 |
| 2004-04-15 | 856.31 |
| 2004-04-16 | 871.87 |
| 2004-04-19 | 866.60 |
| 2004-04-20 | 839.46 |
| 2004-04-21 | 822.22 |
| 2004-04-22 | 855.97 |
| 2004-04-23 | 850.23 |
| 2004-04-26 | 842.27 |
| 2004-04-27 | 837.69 |
| 2004-04-28 | 799.79 |
| 2004-04-29 | 786.76 |
| 2004-04-30 | 783.15 |
| 2004-05-03 | 784.82 |
| 2004-05-04 | 799.59 |
| 2004-05-05 | 793.24 |
| 2004-05-06 | 779.73 |
| 2004-05-07 | 745.44 |
| 2004-05-10 | 749.68 |
| 2004-05-11 | 760.03 |
| 2004-05-12 | 764.10 |
| 2004-05-13 | 765.53 |
| 2004-05-14 | 767.15 |
| 2004-05-17 | 752.63 |
| 2004-05-18 | 774.08 |
| 2004-05-19 | 776.84 |
| 2004-05-20 | 770.34 |
| 2004-05-21 | 782.75 |
| 2004-05-24 | 795.51 |
| 2004-05-25 | 816.43 |
| 2004-05-26 | 814.49 |
| 2004-05-27 | 821.98 |
| 2004-05-28 | 819.69 |
| 2004-05-31 | . |
| 2004-06-01 | 819.85 |
| 2004-06-02 | 816.18 |
| 2004-06-03 | 799.90 |
| 2004-06-04 | 807.84 |
| 2004-06-07 | 827.10 |
| 2004-06-08 | 827.18 |
| 2004-06-09 | 805.99 |
| 2004-06-10 | 814.02 |
| 2004-06-11 | . |
| 2004-06-14 | 797.33 |
| 2004-06-15 | 814.47 |
| 2004-06-16 | 817.73 |
| 2004-06-17 | 824.54 |
| 2004-06-18 | 842.80 |
| 2004-06-21 | 841.42 |
| 2004-06-22 | 846.42 |
| 2004-06-23 | 855.76 |
| 2004-06-24 | 859.77 |
| 2004-06-25 | 864.78 |
| 2004-06-28 | 851.68 |
| 2004-06-29 | 859.37 |
| 2004-06-30 | 868.49 |
| 2004-07-01 | 854.91 |
| 2004-07-02 | 852.35 |
| 2004-07-05 | . |
| 2004-07-06 | 851.06 |
| 2004-07-07 | 868.65 |
| 2004-07-08 | 862.53 |
| 2004-07-09 | 863.23 |
| 2004-07-12 | 862.76 |
| 2004-07-13 | 864.20 |
| 2004-07-14 | 872.39 |
| 2004-07-15 | 879.85 |
| 2004-07-16 | 881.50 |
| 2004-07-19 | 873.09 |
| 2004-07-20 | 867.04 |
| 2004-07-21 | 842.48 |
| 2004-07-22 | 841.37 |
| 2004-07-23 | 834.29 |
| 2004-07-26 | 825.59 |
| 2004-07-27 | 845.45 |
| 2004-07-28 | 856.71 |
| 2004-07-29 | 867.55 |
| 2004-07-30 | 871.11 |
| 2004-08-02 | 873.03 |
| 2004-08-03 | 863.19 |
| 2004-08-04 | 857.60 |
| 2004-08-05 | 839.15 |
| 2004-08-06 | 826.71 |
| 2004-08-09 | 830.53 |
| 2004-08-10 | 847.27 |
| 2004-08-11 | 839.35 |
| 2004-08-12 | 826.09 |
| 2004-08-13 | 829.14 |
| 2004-08-16 | 855.96 |
| 2004-08-17 | 859.72 |
| 2004-08-18 | 867.29 |
| 2004-08-19 | 873.20 |
| 2004-08-20 | 881.56 |
| 2004-08-23 | 867.49 |
| 2004-08-24 | 863.55 |
| 2004-08-25 | 870.64 |
| 2004-08-26 | 872.84 |
| 2004-08-27 | 878.91 |
| 2004-08-30 | 868.53 |
| 2004-08-31 | 871.07 |
| 2004-09-01 | 877.26 |
| 2004-09-02 | 887.99 |
| 2004-09-03 | 883.59 |
| 2004-09-06 | . |
| 2004-09-07 | 891.56 |
| 2004-09-08 | 884.42 |
| 2004-09-09 | 893.27 |
| 2004-09-10 | 876.43 |
| 2004-09-13 | 875.24 |
| 2004-09-14 | 877.89 |
| 2004-09-15 | 870.53 |
| 2004-09-16 | 869.99 |
| 2004-09-17 | 868.26 |
| 2004-09-20 | 871.21 |
| 2004-09-21 | 876.09 |
| 2004-09-22 | 872.95 |
| 2004-09-23 | 868.63 |
| 2004-09-24 | 875.88 |
| 2004-09-27 | 876.85 |
| 2004-09-28 | 904.39 |
| 2004-09-29 | 903.33 |
| 2004-09-30 | 918.25 |
| 2004-10-01 | 923.67 |
| 2004-10-04 | 926.15 |
| 2004-10-05 | 926.49 |
| 2004-10-06 | 943.72 |
| 2004-10-07 | 931.44 |
| 2004-10-08 | 926.20 |
| 2004-10-11 | 920.34 |
| 2004-10-12 | 906.83 |
| 2004-10-13 | 876.75 |
| 2004-10-14 | 877.15 |
| 2004-10-15 | 882.99 |
| 2004-10-18 | 875.34 |
| 2004-10-19 | 848.89 |
| 2004-10-20 | 862.84 |
| 2004-10-21 | 874.61 |
| 2004-10-22 | 868.22 |
| 2004-10-25 | 886.66 |
| 2004-10-26 | 903.42 |
| 2004-10-27 | 898.21 |
| 2004-10-28 | 878.75 |
| 2004-10-29 | 893.49 |
| 2004-11-01 | 895.86 |
| 2004-11-02 | 888.82 |
| 2004-11-03 | 906.58 |
| 2004-11-04 | 929.08 |
| 2004-11-05 | 934.26 |
| 2004-11-08 | 934.44 |
| 2004-11-09 | 942.52 |
| 2004-11-10 | 939.47 |
| 2004-11-11 | 946.46 |
| 2004-11-12 | 965.14 |
| 2004-11-15 | 957.17 |
| 2004-11-16 | 952.32 |
| 2004-11-17 | 962.11 |
| 2004-11-18 | 955.50 |
| 2004-11-19 | 956.26 |
| 2004-11-22 | 968.66 |
| 2004-11-23 | 959.88 |
| 2004-11-24 | 970.82 |
| 2004-11-25 | . |
| 2004-11-26 | 993.98 |
| 2004-11-29 | 989.92 |
| 2004-11-30 | 978.35 |
| 2004-12-01 | 981.60 |
| 2004-12-02 | 957.29 |
| 2004-12-03 | 958.44 |
| 2004-12-06 | 948.40 |
| 2004-12-07 | 927.34 |
| 2004-12-08 | 925.86 |
| 2004-12-09 | 933.64 |
| 2004-12-10 | 932.70 |
| 2004-12-13 | 950.09 |
| 2004-12-14 | 943.71 |
| 2004-12-15 | 950.30 |
| 2004-12-16 | 945.52 |
| 2004-12-17 | 945.76 |
| 2004-12-20 | 944.42 |
| 2004-12-21 | 958.75 |
| 2004-12-22 | 953.64 |
| 2004-12-23 | 955.60 |
| 2004-12-24 | . |
| 2004-12-27 | 953.68 |
| 2004-12-28 | 960.89 |
| 2004-12-29 | 963.01 |
| 2004-12-30 | 951.00 |
| 2004-12-31 | 954.56 |
| 2005-01-03 | 934.87 |
| 2005-01-04 | 916.14 |
| 2005-01-05 | 914.12 |
| 2005-01-06 | 913.21 |
| 2005-01-07 | 920.38 |
| 2005-01-10 | 922.53 |
| 2005-01-11 | 910.06 |
| 2005-01-12 | 916.63 |
| 2005-01-13 | 920.03 |
| 2005-01-14 | 927.68 |
| 2005-01-17 | . |
| 2005-01-18 | 926.54 |
| 2005-01-19 | 915.84 |
| 2005-01-20 | 906.31 |
| 2005-01-21 | 906.65 |
| 2005-01-24 | 898.67 |
| 2005-01-25 | 898.69 |
| 2005-01-26 | 904.69 |
| 2005-01-27 | 911.68 |
#2005-01-28| 906.09
#2005-01-31| 913.31
#2005-02-01| 916.41
#2005-02-02| 923.49
#2005-02-03| 914.93
#2005-02-04| 920.67
#2005-02-07| 916.48
#2005-02-08| 915.62
#2005-02-09| 900.14
#2005-02-10| 911.06
#2005-02-11| 920.57
#2005-02-14| 920.65
#2005-02-15| 918.49
#2005-02-16| 943.29
#2005-02-17| 946.65
#2005-02-18| 956.29
#2005-02-21| .
#2005-02-22| 946.15
#2005-02-23| 957.75
#2005-02-24| 975.53
#2005-02-25| 990.22
#2005-02-28| 988.02
#2005-03-01| 976.89
#2005-03-02| 978.63
#2005-03-03| 976.82
#2005-03-04|1007.53
#2005-03-07| 996.11
#2005-03-08| 991.00
#2005-03-09| 982.28
#2005-03-10| 968.98
#2005-03-11| 986.58
#2005-03-14| 985.71
#2005-03-15| 988.39
#2005-03-16| 974.42
#2005-03-17| 986.21
#2005-03-18| 988.29
#2005-03-21| 983.46
#2005-03-22| 970.82
#2005-03-23| 951.67
#2005-03-24| 952.20
#2005-03-25| .
#2005-03-28| 940.43
#2005-03-29| 915.12
#2005-03-30| 930.00
#2005-03-31| 943.28
#2005-04-01| 946.54
#2005-04-04| 940.49
#2005-04-05| 941.71
#2005-04-06| 947.55
#2005-04-07| 959.86
#2005-04-08| 948.27
#2005-04-11| 945.22
#2005-04-12| 944.80
#2005-04-13| 915.85
#2005-04-14| 887.18
#2005-04-15| 863.70
#2005-04-18| 882.99
#2005-04-19| 897.34
#2005-04-20| 880.83
#2005-04-21| 891.10
#2005-04-22| 884.00
#2005-04-25| 890.97
#2005-04-26| 874.74
#2005-04-27| 864.51
#2005-04-28| 849.90
#2005-04-29| 872.29
#2005-05-02| 874.04
#2005-05-03| 877.70
#2005-05-04| 890.41
#2005-05-05| 886.21
#2005-05-06| 892.00
#2005-05-09| 892.77
#2005-05-10| 871.36
#2005-05-11| 872.49
#2005-05-12| 838.41
#2005-05-13| 815.04
#2005-05-16| 819.54
#2005-05-17| 835.08
#2005-05-18| 854.69
#2005-05-19| 851.23
#2005-05-20| 843.62
#2005-05-23| 854.58
#2005-05-24| 852.44
#2005-05-25| 843.60
#2005-05-26| 851.96
#2005-05-27| 860.93
#2005-05-30| .
#2005-05-31| 856.05
#2005-06-01| 871.34
#2005-06-02| 871.28
#2005-06-03| 871.22
#2005-06-06| 868.36
#2005-06-07| 866.35
#2005-06-08| 862.54
#2005-06-09| 857.54
#2005-06-10| 868.00
#2005-06-13| 881.41
#2005-06-14| 880.11
#2005-06-15| 893.18
#2005-06-16| 907.74
#2005-06-17| 913.39
#2005-06-20| 902.43
#2005-06-21| 893.45
#2005-06-22| 889.20
#2005-06-23| 870.94
#2005-06-24| 860.12
#2005-06-27| 854.16
#2005-06-28| 861.60
#2005-06-29| 862.13
#2005-06-30| 848.20
#2005-07-01| 854.33
#2005-07-04| .
#2005-07-05| 859.84
#2005-07-06| 859.81
#2005-07-07| 862.15
#2005-07-08| 875.80
#2005-07-11| 890.15
#2005-07-12| 888.47
#2005-07-13| 885.02
#2005-07-14| 877.50
#2005-07-15| 875.49
#2005-07-18| 876.46
#2005-07-19| 904.59
#2005-07-20| 918.97
#2005-07-21| 925.61
#2005-07-22| 935.24
#2005-07-25| 923.04
#2005-07-26| 924.90
#2005-07-27| 925.71
#2005-07-28| 935.51
#2005-07-29| 930.28
#2005-08-01| 933.97
#2005-08-02| 950.25
#2005-08-03| 952.53
#2005-08-04| 944.84
#2005-08-05| 934.10
#2005-08-08| 939.82
#2005-08-09| 945.90
#2005-08-10| 960.91
#2005-08-11| 974.46
#2005-08-12| 970.86
#2005-08-15| 967.35
#2005-08-16| 950.39
#2005-08-17| 935.94
#2005-08-18| 928.29
#2005-08-19| 931.31
#2005-08-22| 938.81
#2005-08-23| 921.35
#2005-08-24| 908.06
#2005-08-25| 914.57
#2005-08-26| 911.03
#2005-08-29| 924.83
#2005-08-30| 925.49
#2005-08-31| 937.62
#2005-09-01| 953.25
#2005-09-02| 946.11
#2005-09-05| .
#2005-09-06| 948.96
#2005-09-07| 948.50
#2005-09-08| 949.18
#2005-09-09| 969.17
#2005-09-12| 972.66
#2005-09-13| 962.37
#2005-09-14| 971.98
#2005-09-15| 975.83
#2005-09-16| 991.96
#2005-09-19| 991.25
#2005-09-20| 976.57
#2005-09-21| 982.73
#2005-09-22| 980.20
#2005-09-23| 974.81
#2005-09-26| 983.30
#2005-09-27| 975.58
#2005-09-28| 986.57
#2005-09-29| 995.11
#2005-09-30| 992.26
#2005-10-03| 989.05
#2005-10-04| 972.97
#2005-10-05| 937.75
#2005-10-06| 926.83
#2005-10-07| 943.33
#2005-10-10| 934.02
#2005-10-11| 941.95
#2005-10-12| 924.16
#2005-10-13| 909.42
#2005-10-14| 920.03
#2005-10-17| 941.48
#2005-10-18| 918.74
#2005-10-19| 926.41
#2005-10-20| 903.03
#2005-10-21| 917.09
#2005-10-24| 948.98
#2005-10-25| 949.24
#2005-10-26| 946.79
#2005-10-27| 927.05
#2005-10-28| 938.08
#2005-10-31| 938.48
#2005-11-01| 943.74
#2005-11-02| 960.88
#2005-11-03| 964.02
#2005-11-04| 956.23
#2005-11-07| 961.98
#2005-11-08| 957.99
#2005-11-09| 957.89
#2005-11-10| 951.37
#2005-11-11| 971.37
#2005-11-14| 962.04
#2005-11-15| 959.56
#2005-11-16| 975.57
#2005-11-17| 990.26
#2005-11-18| 983.32
#2005-11-21|1002.06
#2005-11-22|1004.40
#2005-11-23|1004.72
#2005-11-24| .
#2005-11-25|1017.20
#2005-11-28|1007.87
#2005-11-29|1024.94
#2005-11-30|1023.87
#2005-12-01|1054.26
#2005-12-02|1046.59
#2005-12-05|1052.47
#2005-12-06|1064.67
#2005-12-07|1065.80
#2005-12-08|1070.03
#2005-12-09|1059.86
#2005-12-12|1065.42
#2005-12-13|1073.70
#2005-12-14|1059.68
#2005-12-15|1061.28
#2005-12-16|1060.53
#2005-12-19|1056.08
#2005-12-20|1051.41
#2005-12-21|1072.79
#2005-12-22|1085.28
#2005-12-23|1086.54
#2005-12-26| .
#2005-12-27|1073.04
#2005-12-28|1090.11
#2005-12-29|1088.35
#2005-12-30|1079.97
#2006-01-02| .
#2006-01-03|1113.79
#2006-01-04|1137.23
#2006-01-05|1122.93
#2006-01-06|1137.11
#2006-01-09|1139.94
#2006-01-10|1135.97
#2006-01-11|1128.53
#2006-01-12|1118.14
#2006-01-13|1129.02
#2006-01-16| .
#2006-01-17|1134.11
#2006-01-18|1111.61
#2006-01-19|1127.23
#2006-01-20|1106.97
#2006-01-23|1123.68
#2006-01-24|1146.31
#2006-01-25|1154.50
#2006-01-26|1173.57
#2006-01-27|1199.50
#2006-01-30|1207.34
#2006-01-31|1219.79
#2006-02-01|1217.67
#2006-02-02|1196.87
#2006-02-03|1194.59
#2006-02-06|1231.62
#2006-02-07|1170.83
#2006-02-08|1161.90
#2006-02-09|1153.86
#2006-02-10|1135.01
#2006-02-13|1112.60
#2006-02-14|1141.72
#2006-02-15|1129.57
#2006-02-16|1145.82
#2006-02-17|1148.45
#2006-02-20| .
#2006-02-21|1162.60
#2006-02-22|1166.15
#2006-02-23|1158.63
#2006-02-24|1172.30
#2006-02-27|1142.34
#2006-02-28|1126.18
#2006-03-01|1142.79
#2006-03-02|1156.45
#2006-03-03|1159.29
#2006-03-06|1136.18
#2006-03-07|1111.03
#2006-03-08|1108.83
#2006-03-09|1101.62
#2006-03-10|1129.23
#2006-03-13|1128.13
#2006-03-14|1153.41
#2006-03-15|1166.68
#2006-03-16|1165.49
#2006-03-17|1172.01
#2006-03-20|1161.31
#2006-03-21|1140.08
#2006-03-22|1153.04
#2006-03-23|1171.84
#2006-03-24|1183.05
#2006-03-27|1201.81
#2006-03-28|1192.95
#2006-03-29|1215.56
#2006-03-30|1230.98
#2006-03-31|1218.76
#2006-04-03|1236.34
#2006-04-04|1242.91
#2006-04-05|1267.71
#2006-04-06|1280.25
#2006-04-07|1259.89
#2006-04-10|1262.45
#2006-04-11|1255.85
#2006-04-12|1263.41
#2006-04-13|1267.55
#2006-04-14| .
#2006-04-17|1294.72
#2006-04-18|1349.99
#2006-04-19|1374.67
#2006-04-20|1335.26
#2006-04-21|1364.30
#2006-04-24|1373.91
#2006-04-25|1362.83
#2006-04-26|1360.33
#2006-04-27|1310.78
#2006-04-28|1342.76
#2006-05-01|1370.72
#2006-05-02|1383.12
#2006-05-03|1378.36
#2006-05-04|1399.07
#2006-05-05|1411.82
#2006-05-08|1421.95
#2006-05-09|1445.83
#2006-05-10|1457.46
#2006-05-11|1436.33
#2006-05-12|1386.03
#2006-05-15|1338.35
#2006-05-16|1328.76
#2006-05-17|1278.11
#2006-05-18|1251.71
#2006-05-19|1246.59
#2006-05-22|1212.15
#2006-05-23|1228.63
#2006-05-24|1211.04
#2006-05-25|1261.76
#2006-05-26|1288.51
#2006-05-29| .
#2006-05-30|1247.00
#2006-05-31|1268.29
#2006-06-01|1285.35
#2006-06-02|1300.92
#2006-06-05|1242.56
#2006-06-06|1226.78
#2006-06-07|1180.01
#2006-06-08|1180.82
#2006-06-09|1169.00
#2006-06-12|1129.04
#2006-06-13|1096.11
#2006-06-14|1121.88
#2006-06-15|1184.08
#2006-06-16|1172.92
#2006-06-19|1136.28
#2006-06-20|1136.34
#2006-06-21|1172.63
#2006-06-22|1167.02
#2006-06-23|1185.97
#2006-06-26|1191.12
#2006-06-27|1179.02
#2006-06-28|1191.94
#2006-06-29|1251.40
#2006-06-30|1262.90
#2006-07-03|1287.89
#2006-07-04| .
#2006-07-05|1266.94
#2006-07-06|1275.36
#2006-07-07|1262.40
#2006-07-10|1263.54
#2006-07-11|1254.86
#2006-07-12|1247.79
#2006-07-13|1198.26
#2006-07-14|1203.73
#2006-07-17|1166.66
#2006-07-18|1170.29
#2006-07-19|1212.92
#2006-07-20|1156.81
#2006-07-21|1123.13
#2006-07-24|1139.42
#2006-07-25|1170.05
#2006-07-26|1165.50
#2006-07-27|1145.15
#2006-07-28|1170.67
#2006-07-31|1200.95
#2006-08-01|1188.03
#2006-08-02|1207.12
#2006-08-03|1202.54
#2006-08-04|1184.34
#2006-08-07|1192.65
#2006-08-08|1173.56
#2006-08-09|1179.20
#2006-08-10|1175.95
#2006-08-11|1153.85
#2006-08-14|1138.51
#2006-08-15|1159.36
#2006-08-16|1189.07
#2006-08-17|1171.98
#2006-08-18|1178.93
#2006-08-21|1188.35
#2006-08-22|1193.33
#2006-08-23|1182.40
#2006-08-24|1168.71
#2006-08-25|1178.40
#2006-08-28|1167.46
#2006-08-29|1168.53
#2006-08-30|1159.38
#2006-08-31|1165.76
#2006-09-01|1182.83
#2006-09-04| .
#2006-09-05|1203.96
#2006-09-06|1180.14
#2006-09-07|1165.42
#2006-09-08|1150.93
#2006-09-11|1092.11
#2006-09-12|1097.35
#2006-09-13|1124.45
#2006-09-14|1096.11
#2006-09-15|1097.41
#2006-09-18|1118.24
#2006-09-19|1093.12
#2006-09-20|1080.96
#2006-09-21|1086.30
#2006-09-22|1073.54
#2006-09-25|1071.02
#2006-09-26|1104.50
#2006-09-27|1108.22
#2006-09-28|1107.69
#2006-09-29|1106.77
#2006-10-02|1106.01
#2006-10-03|1068.09
#2006-10-04|1070.20
#2006-10-05|1109.91
#2006-10-06|1115.35
#2006-10-09|1125.34
#2006-10-10|1144.57
#2006-10-11|1136.51
#2006-10-12|1159.13
#2006-10-13|1175.78
#2006-10-16|1195.17
#2006-10-17|1188.95
#2006-10-18|1175.01
#2006-10-19|1197.82
#2006-10-20|1182.24
#2006-10-23|1190.22
#2006-10-24|1220.09
#2006-10-25|1223.10
#2006-10-26|1224.50
#2006-10-27|1222.89
#2006-10-30|1214.46
#2006-10-31|1219.41
#2006-11-01|1199.56
#2006-11-02|1204.50
#2006-11-03|1210.63
#2006-11-06|1226.64
#2006-11-07|1218.14
#2006-11-08|1209.96
#2006-11-09|1232.68
#2006-11-10|1205.53
#2006-11-13|1208.92
#2006-11-14|1204.28
#2006-11-15|1207.55
#2006-11-16|1183.34
#2006-11-17|1197.40
#2006-11-20|1236.50
#2006-11-21|1257.21
#2006-11-22|1273.05
#2006-11-23| .
#2006-11-24|1279.83
#2006-11-27|1264.38
#2006-11-28|1266.44
#2006-11-29|1295.59
#2006-11-30|1309.36
#2006-12-01|1300.97
#2006-12-04|1326.19
#2006-12-05|1331.16
#2006-12-06|1330.59
#2006-12-07|1338.39
#2006-12-08|1344.67
#2006-12-11|1334.19
#2006-12-12|1302.44
#2006-12-13|1308.46
#2006-12-14|1311.36
#2006-12-15|1318.05
#2006-12-18|1287.63
#2006-12-19|1300.34
#2006-12-20|1277.36
#2006-12-21|1254.25
#2006-12-22|1247.61
#2006-12-25| .
#2006-12-26|1254.86
#2006-12-27|1275.39
#2006-12-28|1270.97
#2006-12-29|1261.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1233.51
#2007-01-04|1223.04
#2007-01-05|1218.26
#2007-01-08|1227.73
#2007-01-09|1224.12
#2007-01-10|1240.33
#2007-01-11|1251.66
#2007-01-12|1267.24
#2007-01-15| .
#2007-01-16|1255.78
#2007-01-17|1255.92
#2007-01-18|1245.74
#2007-01-19|1278.49
#2007-01-22|1267.87
#2007-01-23|1296.91
#2007-01-24|1310.73
#2007-01-25|1312.95
#2007-01-26|1320.12
#2007-01-29|1309.53
#2007-01-30|1330.30
#2007-01-31|1344.20
#2007-02-01|1357.99
#2007-02-02|1354.90
#2007-02-05|1352.90
#2007-02-06|1363.21
#2007-02-07|1357.30
#2007-02-08|1362.38
#2007-02-09|1345.29
#2007-02-12|1347.83
#2007-02-13|1389.59
#2007-02-14|1393.98
#2007-02-15|1404.73
#2007-02-16|1407.92
#2007-02-19| .
#2007-02-20|1406.89
#2007-02-21|1434.95
#2007-02-22|1437.45
#2007-02-23|1438.36
#2007-02-26|1445.90
#2007-02-27|1369.20
#2007-02-28|1385.93
#2007-03-01|1376.52
#2007-03-02|1346.22
#2007-03-05|1320.64
#2007-03-06|1353.36
#2007-03-07|1351.01
#2007-03-08|1369.22
#2007-03-09|1374.41
#2007-03-12|1375.21
#2007-03-13|1337.27
#2007-03-14|1356.13
#2007-03-15|1377.10
#2007-03-16|1370.03
#2007-03-19|1391.78
#2007-03-20|1397.27
#2007-03-21|1418.16
#2007-03-22|1414.18
#2007-03-23|1422.11
#2007-03-26|1431.79
#2007-03-27|1420.09
#2007-03-28|1408.04
#2007-03-29|1419.66
#2007-03-30|1418.50
#2007-04-02|1429.14
#2007-04-03|1445.69
#2007-04-04|1457.94
#2007-04-05|1465.38
#2007-04-06| .
#2007-04-09|1483.33
#2007-04-10|1484.91
#2007-04-11|1475.36
#2007-04-12|1484.27
#2007-04-13|1497.84
#2007-04-16|1519.80
#2007-04-17|1509.39
#2007-04-18|1490.24
#2007-04-19|1485.00
#2007-04-20|1505.41
#2007-04-23|1518.53
#2007-04-24|1502.22
#2007-04-25|1527.81
#2007-04-26|1523.66
#2007-04-27|1516.02
#2007-04-30|1489.44
#2007-05-01|1478.80
#2007-05-02|1500.80
#2007-05-03|1511.44
#2007-05-04|1523.01
#2007-05-07|1554.10
#2007-05-08|1564.90
#2007-05-09|1585.29
#2007-05-10|1548.54
#2007-05-11|1576.66
#2007-05-14|1565.99
#2007-05-15|1569.07
#2007-05-16|1558.53
#2007-05-17|1556.97
#2007-05-18|1576.70
#2007-05-21|1580.27
#2007-05-22|1566.16
#2007-05-23|1583.02
#2007-05-24|1559.43
#2007-05-25|1590.27
#2007-05-28| .
#2007-05-29|1588.82
#2007-05-30|1617.56
#2007-05-31|1628.01
#2007-06-01|1651.07
#2007-06-04|1644.73
#2007-06-05|1632.21
#2007-06-06|1605.70
#2007-06-07|1561.86
#2007-06-08|1594.69
#2007-06-11|1569.39
#2007-06-12|1548.99
#2007-06-13|1585.92
#2007-06-14|1607.34
#2007-06-15|1620.76
#2007-06-18|1609.02
#2007-06-19|1614.37
#2007-06-20|1579.32
#2007-06-21|1597.17
#2007-06-22|1582.95
#2007-06-25|1560.11
#2007-06-26|1521.12
#2007-06-27|1535.45
#2007-06-28|1549.16
#2007-06-29|1566.03
#2007-07-02|1594.60
#2007-07-03|1597.19
#2007-07-04| .
#2007-07-05|1606.18
#2007-07-06|1631.35
#2007-07-09|1640.12
#2007-07-10|1616.26
#2007-07-11|1637.18
#2007-07-12|1687.00
#2007-07-13|1712.44
#2007-07-16|1688.75
#2007-07-17|1682.44
#2007-07-18|1692.48
#2007-07-19|1695.15
#2007-07-20|1667.27
#2007-07-23|1662.29
#2007-07-24|1619.11
#2007-07-25|1599.53
#2007-07-26|1523.92
#2007-07-27|1499.19
#2007-07-30|1535.67
#2007-07-31|1525.85
#2007-08-01|1503.08
#2007-08-02|1495.83
#2007-08-03|1444.34
#2007-08-06|1444.22
#2007-08-07|1463.64
#2007-08-08|1504.33
#2007-08-09|1447.53
#2007-08-10|1445.24
#2007-08-13|1445.51
#2007-08-14|1401.02
#2007-08-15|1346.64
#2007-08-16|1307.37
#2007-08-17|1358.65
#2007-08-20|1375.83
#2007-08-21|1393.23
#2007-08-22|1448.67
#2007-08-23|1435.11
#2007-08-24|1474.55
#2007-08-27|1461.37
#2007-08-28|1412.38
#2007-08-29|1455.22
#2007-08-30|1449.38
#2007-08-31|1479.34
#2007-09-03| .
#2007-09-04|1500.15
#2007-09-05|1488.47
#2007-09-06|1518.93
#2007-09-07|1484.59
#2007-09-10|1461.25
#2007-09-11|1488.67
#2007-09-12|1483.08
#2007-09-13|1517.26
#2007-09-14|1536.63
#2007-09-17|1526.06
#2007-09-18|1597.39
#2007-09-19|1611.88
#2007-09-20|1621.21
#2007-09-21|1636.28
#2007-09-24|1629.91
#2007-09-25|1621.11
#2007-09-26|1626.58
#2007-09-27|1651.35
#2007-09-28|1639.29
#2007-10-01|1672.19
#2007-10-02|1663.75
#2007-10-03|1633.62
#2007-10-04|1626.01
#2007-10-05|1662.91
#2007-10-08|1652.25
#2007-10-09|1704.38
#2007-10-10|1708.63
#2007-10-11|1685.47
#2007-10-12|1688.59
#2007-10-15|1678.37
#2007-10-16|1650.20
#2007-10-17|1657.48
#2007-10-18|1692.98
#2007-10-19|1647.51
#2007-10-22|1637.20
#2007-10-23|1672.02
#2007-10-24|1682.43
#2007-10-25|1703.62
#2007-10-26|1755.37
#2007-10-29|1778.93
#2007-10-30|1721.85
#2007-10-31|1767.44
#2007-11-01|1685.86
#2007-11-02|1704.49
#2007-11-05|1679.57
#2007-11-06|1727.82
#2007-11-07|1667.74
#2007-11-08|1681.08
#2007-11-09|1654.78
#2007-11-12|1557.50
#2007-11-13|1601.36
#2007-11-14|1618.26
#2007-11-15|1567.23
#2007-11-16|1581.45
#2007-11-19|1514.99
#2007-11-20|1542.25
#2007-11-21|1523.34
#2007-11-22| .
#2007-11-23|1558.96
#2007-11-26|1524.37
#2007-11-27|1534.09
#2007-11-28|1605.32
#2007-11-29|1624.63
#2007-11-30|1634.50
#2007-12-03|1611.31
#2007-12-04|1602.45
#2007-12-05|1635.39
#2007-12-06|1683.99
#2007-12-07|1709.79
#2007-12-10|1728.97
#2007-12-11|1653.27
#2007-12-12|1695.38
#2007-12-13|1679.60
#2007-12-14|1651.14
#2007-12-17|1588.01
#2007-12-18|1607.55
#2007-12-19|1615.78
#2007-12-20|1638.91
#2007-12-21|1686.90
#2007-12-24|1700.32
#2007-12-25| .
#2007-12-26|1726.14
#2007-12-27|1691.71
#2007-12-28|1703.27
#2007-12-31|1690.16
#2008-01-01| .
#2008-01-02|1684.97
#2008-01-03|1682.67
#2008-01-04|1614.76
#2008-01-07|1565.84
#2008-01-08|1542.08
#2008-01-09|1541.62
#2008-01-10|1572.31
#2008-01-11|1554.91
#2008-01-14|1613.69
#2008-01-15|1560.12
#2008-01-16|1503.92
#2008-01-17|1422.59
#2008-01-18|1447.75
#2008-01-21| .
#2008-01-22|1434.08
#2008-01-23|1422.06
#2008-01-24|1501.51
#2008-01-25|1519.42
#2008-01-28|1552.72
#2008-01-29|1559.63
#2008-01-30|1560.49
#2008-01-31|1575.88
#2008-02-01|1622.62
#2008-02-04|1596.88
#2008-02-05|1531.54
#2008-02-06|1516.25
#2008-02-07|1545.95
#2008-02-08|1588.06
#2008-02-11|1624.88
#2008-02-12|1593.92
#2008-02-13|1642.33
#2008-02-14|1628.93
#2008-02-15|1618.48
#2008-02-18| .
#2008-02-19|1675.67
#2008-02-20|1706.56
#2008-02-21|1677.00
#2008-02-22|1689.11
#2008-02-25|1738.01
#2008-02-26|1738.72
#2008-02-27|1742.04
#2008-02-28|1764.09
#2008-02-29|1677.32
#2008-03-03|1704.81
#2008-03-04|1669.77
#2008-03-05|1727.58
#2008-03-06|1703.32
#2008-03-07|1645.70
#2008-03-10|1571.22
#2008-03-11|1669.58
#2008-03-12|1662.75
#2008-03-13|1713.39
#2008-03-14|1690.43
#2008-03-17|1624.44
#2008-03-18|1682.85
#2008-03-19|1553.11
#2008-03-20|1548.62
#2008-03-21| .
#2008-03-24|1580.79
#2008-03-25|1625.65
#2008-03-26|1653.98
#2008-03-27|1623.17
#2008-03-28|1625.56
#2008-03-31|1619.21
#2008-04-01|1653.17
#2008-04-02|1674.76
#2008-04-03|1715.63
#2008-04-04|1764.06
#2008-04-07|1753.65
#2008-04-08|1780.80
#2008-04-09|1759.93
#2008-04-10|1770.77
#2008-04-11|1728.52
#2008-04-14|1720.35
#2008-04-15|1738.25
#2008-04-16|1827.95
#2008-04-17|1816.24
#2008-04-18|1833.72
#2008-04-21|1848.38
#2008-04-22|1829.94
#2008-04-23|1806.56
#2008-04-24|1764.31
#2008-04-25|1820.87
#2008-04-28|1812.57
#2008-04-29|1754.52
#2008-04-30|1775.22
#2008-05-01|1742.57
#2008-05-02|1787.11
#2008-05-05|1848.54
#2008-05-06|1884.91
#2008-05-07|1860.42
#2008-05-08|1918.83
#2008-05-09|1884.04
#2008-05-12|1910.16
#2008-05-13|1947.42
#2008-05-14|1920.96
#2008-05-15|1985.00
#2008-05-16|2036.70
#2008-05-19|2034.43
#2008-05-20|2040.16
#2008-05-21|1976.93
#2008-05-22|1957.05
#2008-05-23|1927.68
#2008-05-26| .
#2008-05-27|1917.73
#2008-05-28|1982.31
#2008-05-29|1921.99
#2008-05-30|1955.41
#2008-06-02|1972.59
#2008-06-03|1957.20
#2008-06-04|1917.83
#2008-06-05|2001.14
#2008-06-06|1975.41
#2008-06-09|2026.30
#2008-06-10|1980.70
#2008-06-11|1950.61
#2008-06-12|1912.97
#2008-06-13|1987.46
#2008-06-16|1998.02
#2008-06-17|1992.54
#2008-06-18|2024.69
#2008-06-19|2016.94
#2008-06-20|1977.65
#2008-06-23|2025.16
#2008-06-24|2001.03
#2008-06-25|1997.05
#2008-06-26|1958.33
#2008-06-27|1991.28
#2008-06-30|2009.64
#2008-07-01|1973.53
#2008-07-02|1780.08
#2008-07-03|1780.06
#2008-07-04| .
#2008-07-07|1796.26
#2008-07-08|1747.58
#2008-07-09|1757.39
#2008-07-10|1813.79
#2008-07-11|1833.93
#2008-07-14|1847.64
#2008-07-15|1788.50
#2008-07-16|1777.07
#2008-07-17|1685.14
#2008-07-18|1681.35
#2008-07-21|1751.53
#2008-07-22|1693.49
#2008-07-23|1641.28
#2008-07-24|1595.52
#2008-07-25|1642.25
#2008-07-28|1650.33
#2008-07-29|1697.05
#2008-07-30|1770.75
#2008-07-31|1711.44
#2008-08-01|1651.37
#2008-08-04|1546.40
#2008-08-05|1538.77
#2008-08-06|1587.33
#2008-08-07|1563.04
#2008-08-08|1537.36
#2008-08-11|1485.53
#2008-08-12|1489.41
#2008-08-13|1564.55
#2008-08-14|1546.34
#2008-08-15|1520.94
#2008-08-18|1507.49
#2008-08-19|1535.34
#2008-08-20|1590.48
#2008-08-21|1625.41
#2008-08-22|1596.86
#2008-08-25|1547.68
#2008-08-26|1563.73
#2008-08-27|1601.55
#2008-08-28|1611.76
#2008-08-29|1590.25
#2008-09-01| .
#2008-09-02|1480.80
#2008-09-03|1446.17
#2008-09-04|1376.78
#2008-09-05|1392.41
#2008-09-08|1341.16
#2008-09-09|1228.90
#2008-09-10|1290.85
#2008-09-11|1311.11
#2008-09-12|1384.32
#2008-09-15|1259.41
#2008-09-16|1288.74
#2008-09-17|1241.14
#2008-09-18|1272.14
#2008-09-19|1380.51
#2008-09-22|1356.96
#2008-09-23|1299.06
#2008-09-24|1272.97
#2008-09-25|1271.15
#2008-09-26|1221.81
#2008-09-29|1063.12
#2008-09-30|1124.03
#2008-10-01|1066.69
#2008-10-02| 941.46
#2008-10-03| 941.45
#2008-10-06| 901.09
#2008-10-07| 815.40
#2008-10-08| 844.68
#2008-10-09| 755.80
#2008-10-10| 719.98
#2008-10-13| 859.19
#2008-10-14| 810.83
#2008-10-15| 675.68
#2008-10-16| 720.26
#2008-10-17| 729.13
#2008-10-20| 814.74
#2008-10-21| 768.75
#2008-10-22| 665.48
#2008-10-23| 640.33
#2008-10-24| 625.45
#2008-10-27| 575.63
#2008-10-28| 661.87
#2008-10-29| 696.06
#2008-10-30| 728.75
#2008-10-31| 729.08
#2008-11-03| 723.67
#2008-11-04| 779.28
#2008-11-05| 713.86
#2008-11-06| 631.85
#2008-11-07| 658.57
#2008-11-10| 675.30
#2008-11-11| 633.82
#2008-11-12| 566.44
#2008-11-13| 645.20
#2008-11-14| 599.32
#2008-11-17| 568.34
#2008-11-18| 550.89
#2008-11-19| 495.16
#2008-11-20| 438.86
#2008-11-21| 509.70
#2008-11-24| 569.57
#2008-11-25| 591.17
#2008-11-26| 643.80
#2008-11-27| .
#2008-11-28| 636.83
#2008-12-01| 549.07
#2008-12-02| 582.85
#2008-12-03| 557.16
#2008-12-04| 529.60
#2008-12-05| 544.68
#2008-12-08| 623.68
#2008-12-09| 624.63
#2008-12-10| 689.64
#2008-12-11| 665.32
#2008-12-12| 675.99
#2008-12-15| 672.73
#2008-12-16| 719.87
#2008-12-17| 734.50
#2008-12-18| 672.92
#2008-12-19| 674.83
#2008-12-22| 633.05
#2008-12-23| 644.16
#2008-12-24| 639.76
#2008-12-25| .
#2008-12-26| 666.30
#2008-12-29| 670.02
#2008-12-30| 688.75
#2008-12-31| 702.27
#2009-01-01| .
#2009-01-02| 749.51
#2009-01-05| 757.14
#2009-01-06| 782.36
#2009-01-07| 715.44
#2009-01-08| 745.89
#2009-01-09| 722.94
#2009-01-12| 666.21
#2009-01-13| 675.20
#2009-01-14| 628.94
#2009-01-15| 648.90
#2009-01-16| 661.12
#2009-01-19| .
#2009-01-20| 623.48
#2009-01-21| 656.85
#2009-01-22| 639.46
#2009-01-23| 657.72
#2009-01-26| 654.71
#2009-01-27| 676.50
#2009-01-28| 704.21
#2009-01-29| 677.53
#2009-01-30| 644.21
#2009-02-02| 632.45
#2009-02-03| 652.02
#2009-02-04| 664.62
#2009-02-05| 688.48
#2009-02-06| 722.27
#2009-02-09| 719.30
#2009-02-10| 671.34
#2009-02-11| 682.65
#2009-02-12| 697.60
#2009-02-13| 696.22
#2009-02-16| .
#2009-02-17| 642.64
#2009-02-18| 633.74
#2009-02-19| 627.81
#2009-02-20| 635.56
#2009-02-23| 585.97
#2009-02-24| 613.84
#2009-02-25| 604.82
#2009-02-26| 602.91
#2009-02-27| 598.66
#2009-03-02| 528.77
#2009-03-03| 549.66
#2009-03-04| 591.42
#2009-03-05| 569.62
#2009-03-06| 568.01
#2009-03-09| 559.17
#2009-03-10| 596.55
#2009-03-11| 603.91
#2009-03-12| 616.13
#2009-03-13| 615.53
#2009-03-16| 617.46
#2009-03-17| 605.83
#2009-03-18| 634.16
#2009-03-19| 678.59
#2009-03-20| 664.52
#2009-03-23| 711.59
#2009-03-24| 709.35
#2009-03-25| 707.88
#2009-03-26| 736.55
#2009-03-27| 715.62
#2009-03-30| 667.64
#2009-03-31| 669.72
#2009-04-01| 702.15
#2009-04-02| 728.89
#2009-04-03| 731.15
#2009-04-06| 710.48
#2009-04-07| 688.88
#2009-04-08| 690.52
#2009-04-09| 730.07
#2009-04-10| .
#2009-04-13| 747.39
#2009-04-14| 731.09
#2009-04-15| 734.23
#2009-04-16| 726.40
#2009-04-17| 724.66
#2009-04-20| 681.54
#2009-04-21| 703.84
#2009-04-22| 706.87
#2009-04-23| 700.59
#2009-04-24| 732.12
#2009-04-27| 711.03
#2009-04-28| 688.79
#2009-04-29| 718.13
#2009-04-30| 737.92
#2009-05-01| 762.01
#2009-05-04| 825.86
#2009-05-05| 822.00
#2009-05-06| 847.60
#2009-05-07| 817.52
#2009-05-08| 850.30
#2009-05-11| 823.42
#2009-05-12| 822.54
#2009-05-13| 763.96
#2009-05-14| 772.19
#2009-05-15| 759.22
#2009-05-18| 797.92
#2009-05-19| 821.53
#2009-05-20| 832.46
#2009-05-21| 810.05
#2009-05-22| 813.44
#2009-05-25| .
#2009-05-26| 836.94
#2009-05-27| 825.82
#2009-05-28| 852.96
#2009-05-29| 878.54
#2009-06-01| 917.85
#2009-06-02| 921.13
#2009-06-03| 873.76
#2009-06-04| 908.92
#2009-06-05| 906.26
#2009-06-08| 895.10
#2009-06-09| 924.61
#2009-06-10| 932.62
#2009-06-11| 950.59
#2009-06-12| 925.14
#2009-06-15| 878.94
#2009-06-16| 862.43
#2009-06-17| 841.68
#2009-06-18| 845.12
#2009-06-19| 851.43
#2009-06-22| 778.51
#2009-06-23| 800.64
#2009-06-24| 815.04
#2009-06-25| 843.92
#2009-06-26| 836.44
#2009-06-29| 835.30
#2009-06-30| 824.65
#2009-07-01| 827.93
#2009-07-02| 800.80
#2009-07-03| .
#2009-07-06| 767.02
#2009-07-07| 756.72
#2009-07-08| 750.61
#2009-07-09| 761.91
#2009-07-10| 759.75
#2009-07-13| 778.04
#2009-07-14| 784.83
#2009-07-15| 823.51
#2009-07-16| 848.35
#2009-07-17| 856.96
#2009-07-20| 882.45
#2009-07-21| 878.26
#2009-07-22| 869.73
#2009-07-23| 885.88
#2009-07-24| 897.21
#2009-07-27| 900.50
#2009-07-28| 887.49
#2009-07-29| 852.94
#2009-07-30| 877.63
#2009-07-31| 898.26
#2009-08-03| 948.02
#2009-08-04| 944.58
#2009-08-05| 955.14
#2009-08-06| 947.24
#2009-08-07| 955.87
#2009-08-10| 936.02
#2009-08-11| 923.68
#2009-08-12| 938.96
#2009-08-13| 979.20
#2009-08-14| 951.59
#2009-08-17| 896.92
#2009-08-18| 916.46
#2009-08-19| 922.15
#2009-08-20| 928.28
#2009-08-21| 955.76
#2009-08-24| 953.07
#2009-08-25| 943.87
#2009-08-26| 931.58
#2009-08-27| 941.33
#2009-08-28| 956.25
#2009-08-31| 929.15
#2009-09-01| 903.90
#2009-09-02| 919.52
#2009-09-03| 949.16
#2009-09-04| 964.18
#2009-09-07| .
#2009-09-08| 989.18
#2009-09-09| 989.32
#2009-09-10|1013.43
#2009-09-11|1018.72
#2009-09-14|1028.97
#2009-09-15|1058.04
#2009-09-16|1080.86
#2009-09-17|1065.45
#2009-09-18|1052.42
#2009-09-21|1044.51
#2009-09-22|1076.20
#2009-09-23|1048.94
#2009-09-24|1017.10
#2009-09-25|1001.09
#2009-09-28|1019.48
#2009-09-29|1019.62
#2009-09-30|1015.14
#2009-10-01| 973.20
#2009-10-02| 966.54
#2009-10-05|1000.29
#2009-10-06|1030.72
#2009-10-07|1046.03
#2009-10-08|1074.73
#2009-10-09|1066.65
#2009-10-12|1069.12
#2009-10-13|1076.12
#2009-10-14|1097.19
#2009-10-15|1103.27
#2009-10-16|1085.50
#2009-10-19|1105.99
#2009-10-20|1096.46
#2009-10-21|1099.21
#2009-10-22|1101.08
#2009-10-23|1079.88
#2009-10-26|1052.00
#2009-10-27|1027.04
#2009-10-28| 976.79
#2009-10-29|1028.71
#2009-10-30| 987.04
#2009-11-02| 992.57
#2009-11-03|1022.24
#2009-11-04|1027.90
#2009-11-05|1053.88
#2009-11-06|1057.45
#2009-11-09|1100.79
#2009-11-10|1096.93
#2009-11-11|1110.08
#2009-11-12|1083.93
#2009-11-13|1095.65
#2009-11-16|1135.15
#2009-11-17|1150.58
#2009-11-18|1146.32
#2009-11-19|1128.07
#2009-11-20|1122.15
#2009-11-23|1129.05
#2009-11-24|1131.84
#2009-11-25|1156.66
#2009-11-26| .
#2009-11-27|1121.39
#2009-11-30|1122.33
#2009-12-01|1145.23
#2009-12-02|1160.39
#2009-12-03|1136.98
#2009-12-04|1106.58
#2009-12-07|1101.90
#2009-12-08|1079.04
#2009-12-09|1109.76
#2009-12-10|1110.13
#2009-12-11|1114.58
#2009-12-14|1137.57
#2009-12-15|1133.25
#2009-12-16|1145.39
#2009-12-17|1115.89
#2009-12-18|1128.48
#2009-12-21|1149.17
#2009-12-22|1162.24
#2009-12-23|1193.10
#2009-12-24|1202.93
#2009-12-25| .
#2009-12-28|1194.83
#2009-12-29|1182.18
#2009-12-30|1184.84
#2009-12-31|1170.81
#2010-01-01| .
#2010-01-04|1217.08
#2010-01-05|1229.53
#2010-01-06|1268.58
#2010-01-07|1254.47
#2010-01-08|1284.56
#2010-01-11|1275.68
#2010-01-12|1237.45
#2010-01-13|1249.44
#2010-01-14|1237.08
#2010-01-15|1216.42
#2010-01-18| .
#2010-01-19|1237.46
#2010-01-20|1208.16
#2010-01-21|1131.60
#2010-01-22|1102.38
#2010-01-25|1109.73
#2010-01-26|1093.17
#2010-01-27|1080.55
#2010-01-28|1058.15
#2010-01-29|1021.83
#2010-02-01|1080.46
#2010-02-02|1092.03
#2010-02-03|1075.59
#2010-02-04|1013.60
#2010-02-05|1049.64
#2010-02-08|1026.03
#2010-02-09|1061.95
#2010-02-10|1051.55
#2010-02-11|1091.63
#2010-02-12|1092.53
#2010-02-15| .
#2010-02-16|1131.22
#2010-02-17|1124.82
#2010-02-18|1142.74
#2010-02-19|1153.26
#2010-02-22|1146.78
#2010-02-23|1108.50
#2010-02-24|1107.95
#2010-02-25|1129.55
#2010-02-26|1135.23
#2010-03-01|1161.66
#2010-03-02|1183.79
#2010-03-03|1192.32
#2010-03-04|1189.80
#2010-03-05|1220.34
#2010-03-08|1215.47
#2010-03-09|1209.13
#2010-03-10|1212.56
#2010-03-11|1215.43
#2010-03-12|1223.22
#2010-03-15|1204.54
#2010-03-16|1234.87
#2010-03-17|1240.97
#2010-03-18|1220.14
#2010-03-19|1198.07
#2010-03-22|1209.24
#2010-03-23|1234.96
#2010-03-24|1225.04
#2010-03-25|1187.85
#2010-03-26|1202.33
#2010-03-29|1234.14
#2010-03-30|1228.88
#2010-03-31|1225.06
#2010-04-01|1257.06
#2010-04-02| .
#2010-04-05|1284.79
#2010-04-06|1286.47
#2010-04-07|1277.69
#2010-04-08|1276.40
#2010-04-09|1276.92
#2010-04-12|1272.96
#2010-04-13|1269.74
#2010-04-14|1279.94
#2010-04-15|1263.83
#2010-04-16|1226.53
#2010-04-19|1217.07
#2010-04-20|1220.09
#2010-04-21|1217.56
#2010-04-22|1228.41
#2010-04-23|1248.48
#2010-04-26|1250.47
#2010-04-27|1200.36
#2010-04-28|1215.25
#2010-04-29|1219.23
#2010-04-30|1191.04
#2010-05-03|1178.52
#2010-05-04|1132.16
#2010-05-05|1129.73
#2010-05-06|1102.54
#2010-05-07|1087.76
#2010-05-10|1157.85
#2010-05-11|1131.51
#2010-05-12|1161.90
#2010-05-13|1152.20
#2010-05-14|1126.45
#2010-05-17|1097.65
#2010-05-18|1074.34
#2010-05-19|1061.49
#2010-05-20|1003.48
#2010-05-21|1037.11
#2010-05-24|1019.30
#2010-05-25|1045.51
#2010-05-26|1040.19
#2010-05-27|1099.36
#2010-05-28|1079.33
#2010-05-31| .
#2010-06-01|1030.07
#2010-06-02|1075.20
#2010-06-03|1057.05
#2010-06-04|1007.26
#2010-06-07| 981.26
#2010-06-08|1011.52
#2010-06-09|1006.89
#2010-06-10|1053.75
#2010-06-11|1067.32
#2010-06-14|1066.36
#2010-06-15|1098.72
#2010-06-16|1095.36
#2010-06-17|1084.15
#2010-06-18|1089.69
#2010-06-21|1104.41
#2010-06-22|1069.53
#2010-06-23|1080.46
#2010-06-24|1052.84
#2010-06-25|1085.60
#2010-06-28|1061.49
#2010-06-29|1006.40
#2010-06-30| 995.35
#2010-07-01| 982.65
#2010-07-02| 977.05
#2010-07-05| .
#2010-07-06| 982.04
#2010-07-07|1028.97
#2010-07-08|1037.43
#2010-07-09|1066.07
#2010-07-12|1039.49
#2010-07-13|1054.21
#2010-07-14|1051.97
#2010-07-15|1043.38
#2010-07-16|1004.39
#2010-07-19|1007.65
#2010-07-20|1049.49
#2010-07-21|1046.90
#2010-07-22|1086.38
#2010-07-23|1105.63
#2010-07-26|1109.61
#2010-07-27|1081.34
#2010-07-28|1070.60
#2010-07-29|1070.83
#2010-07-30|1081.12
#2010-08-02|1122.33
#2010-08-03|1112.36
#2010-08-04|1129.59
#2010-08-05|1126.25
#2010-08-06|1131.45
#2010-08-09|1133.48
#2010-08-10|1114.05
#2010-08-11|1067.66
#2010-08-12|1077.58
#2010-08-13|1068.68
#2010-08-16|1076.82
#2010-08-17|1105.05
#2010-08-18|1111.90
#2010-08-19|1090.09
#2010-08-20|1079.17
#2010-08-23|1063.01
#2010-08-24|1028.06
#2010-08-25|1028.31
#2010-08-26|1021.84
#2010-08-27|1058.09
#2010-08-30|1040.84
#2010-08-31|1061.30
#2010-09-01|1101.43
#2010-09-02|1117.59
#2010-09-03|1127.52
#2010-09-06| .
#2010-09-07|1127.90
#2010-09-08|1136.85
#2010-09-09|1124.44
#2010-09-10|1133.13
#2010-09-13|1154.50
#2010-09-14|1150.10
#2010-09-15|1145.74
#2010-09-16|1153.88
#2010-09-17|1147.66
#2010-09-20|1155.59
#2010-09-21|1150.87
#2010-09-22|1160.95
#2010-09-23|1148.16
#2010-09-24|1175.21
#2010-09-27|1168.23
#2010-09-28|1178.03
#2010-09-29|1179.60
#2010-09-30|1172.00
#2010-10-01|1201.66
#2010-10-04|1174.67
#2010-10-05|1207.19
#2010-10-06|1227.28
#2010-10-07|1205.56
#2010-10-08|1239.84
#2010-10-11|1239.85
#2010-10-12|1236.20
#2010-10-13|1262.85
#2010-10-14|1253.38
#2010-10-15|1246.98
#2010-10-18|1244.29
#2010-10-19|1201.51
#2010-10-20|1229.35
#2010-10-21|1217.66
#2010-10-22|1211.04
#2010-10-25|1227.36
#2010-10-26|1232.71
#2010-10-27|1220.39
#2010-10-28|1225.91
#2010-10-29|1236.99
#2010-11-01|1246.35
#2010-11-02|1253.81
#2010-11-03|1248.67
#2010-11-04|1307.66
#2010-11-05|1326.20
#2010-11-08|1339.36
#2010-11-09|1307.80
#2010-11-10|1329.54
#2010-11-11|1354.67
#2010-11-12|1316.26
#2010-11-15|1302.44
#2010-11-16|1260.45
#2010-11-17|1259.82
#2010-11-18|1288.11
#2010-11-19|1310.53
#2010-11-22|1318.10
#2010-11-23|1287.65
#2010-11-24|1306.61
#2010-11-25| .
#2010-11-26|1286.42
#2010-11-29|1299.07
#2010-11-30|1298.25
#2010-12-01|1338.82
#2010-12-02|1367.31
#2010-12-03|1388.02
#2010-12-06|1402.00
#2010-12-07|1395.24
#2010-12-08|1371.80
#2010-12-09|1385.18
#2010-12-10|1404.00
#2010-12-13|1415.38
#2010-12-14|1411.70
#2010-12-15|1388.14
#2010-12-16|1396.77
#2010-12-17|1411.01
#2010-12-20|1425.04
#2010-12-21|1448.00
#2010-12-22|1446.34
#2010-12-23|1455.11
#2010-12-24| .
#2010-12-27|1453.05
#2010-12-28|1458.75
#2010-12-29|1467.75
#2010-12-30|1473.43
#2010-12-31|1475.12
#2011-01-03|1494.00
#2011-01-04|1486.03
#2011-01-05|1490.19
#2011-01-06|1465.99
#2011-01-07|1467.94
#2011-01-10|1474.00
#2011-01-11|1506.82
#2011-01-12|1509.87
#2011-01-13|1487.91
#2011-01-14|1467.47
#2011-01-17| .
#2011-01-18|1479.65
#2011-01-19|1439.44
#2011-01-20|1423.63
#2011-01-21|1404.53
#2011-01-24|1422.03
#2011-01-25|1418.02
#2011-01-26|1469.34
#2011-01-27|1439.46
#2011-01-28|1423.07
#2011-01-31|1451.97
#2011-02-01|1502.31
#2011-02-02|1490.57
#2011-02-03|1499.70
#2011-02-04|1488.03
#2011-02-07|1485.02
#2011-02-08|1491.92
#2011-02-09|1459.64
#2011-02-10|1462.41
#2011-02-11|1464.14
#2011-02-14|1507.82
#2011-02-15|1499.22
#2011-02-16|1514.86
#2011-02-17|1525.85
#2011-02-18|1489.58
#2011-02-21| .
#2011-02-22|1434.03
#2011-02-23|1443.03
#2011-02-24|1438.23
#2011-02-25|1455.76
#2011-02-28|1470.65
#2011-03-01|1442.39
#2011-03-02|1452.10
#2011-03-03|1481.44
#2011-03-04|1475.62
#2011-03-07|1442.43
#2011-03-08|1443.05
#2011-03-09|1408.42
#2011-03-10|1363.20
#2011-03-11|1399.51
#2011-03-14|1406.41
#2011-03-15|1414.78
#2011-03-16|1395.83
#2011-03-17|1433.14
#2011-03-18|1431.11
#2011-03-21|1454.01
#2011-03-22|1458.11
#2011-03-23|1499.55
#2011-03-24|1502.00
#2011-03-25|1505.62
#2011-03-28|1491.59
#2011-03-29|1510.59
#2011-03-30|1528.98
#2011-03-31|1530.36
#2011-04-01|1529.75
#2011-04-04|1540.20
#2011-04-05|1563.35
#2011-04-06|1542.24
#2011-04-07|1549.20
#2011-04-08|1542.42
#2011-04-11|1507.69
#2011-04-12|1470.51
#2011-04-13|1465.15
#2011-04-14|1469.23
#2011-04-15|1473.37
#2011-04-18|1449.88
#2011-04-19|1472.50
#2011-04-20|1497.27
#2011-04-21|1518.98
#2011-04-22| .
#2011-04-25|1505.76
#2011-04-26|1514.70
#2011-04-27|1519.42
#2011-04-28|1516.90
#2011-04-29|1529.42
#2011-05-02|1518.10
#2011-05-03|1493.88
#2011-05-04|1461.58
#2011-05-05|1428.73
#2011-05-06|1432.96
#2011-05-09|1468.07
#2011-05-10|1464.69
#2011-05-11|1412.43
#2011-05-12|1416.00
#2011-05-13|1388.94
#2011-05-16|1382.27
#2011-05-17|1380.54
#2011-05-18|1409.47
#2011-05-19|1400.01
#2011-05-20|1389.81
#2011-05-23|1366.31
#2011-05-24|1387.49
#2011-05-25|1407.38
#2011-05-26|1421.53
#2011-05-27|1442.00
#2011-05-30| .
#2011-05-31|1449.11
#2011-06-01|1400.81
#2011-06-02|1404.29
#2011-06-03|1391.70
#2011-06-06|1364.59
#2011-06-07|1365.09
#2011-06-08|1341.72
#2011-06-09|1358.27
#2011-06-10|1339.14
#2011-06-13|1314.97
#2011-06-14|1348.88
#2011-06-15|1317.19
#2011-06-16|1297.46
#2011-06-17|1296.33
#2011-06-20|1301.82
#2011-06-21|1348.48
#2011-06-22|1347.37
#2011-06-23|1352.57
#2011-06-24|1336.63
#2011-06-27|1338.59
#2011-06-28|1368.68
#2011-06-29|1389.22
#2011-06-30|1410.70
#2011-07-01|1424.30
#2011-07-04| .
#2011-07-05|1428.41
#2011-07-06|1421.07
#2011-07-07|1452.65
#2011-07-08|1444.51
#2011-07-11|1402.67
#2011-07-12|1407.23
#2011-07-13|1434.56
#2011-07-14|1416.85
#2011-07-15|1444.05
#2011-07-18|1443.43
#2011-07-19|1467.27
#2011-07-20|1465.77
#2011-07-21|1478.55
#2011-07-22|1487.41
#2011-07-25|1475.62
#2011-07-26|1463.59
#2011-07-27|1425.05
#2011-07-28|1418.84
#2011-07-29|1398.79
#2011-08-01|1392.26
#2011-08-02|1353.19
#2011-08-03|1349.12
#2011-08-04|1235.53
#2011-08-05|1211.47
#2011-08-08|1112.18
#2011-08-09|1185.93
#2011-08-10|1158.46
#2011-08-11|1219.42
#2011-08-12|1220.94
#2011-08-15|1253.24
#2011-08-16|1227.68
#2011-08-17|1232.96
#2011-08-18|1162.85
#2011-08-19|1149.02
#2011-08-22|1152.75
#2011-08-23|1183.51
#2011-08-24|1198.30
#2011-08-25|1192.47
#2011-08-26|1225.83
#2011-08-29|1263.45
#2011-08-30|1279.81
#2011-08-31|1284.88
#2011-09-01|1264.35
#2011-09-02|1240.78
#2011-09-05| .
#2011-09-06|1231.66
#2011-09-07|1273.30
#2011-09-08|1257.87
#2011-09-09|1220.76
#2011-09-12|1203.97
#2011-09-13|1218.24
#2011-09-14|1221.41
#2011-09-15|1238.82
#2011-09-16|1231.74
#2011-09-19|1207.17
#2011-09-20|1182.12
#2011-09-21|1112.73
#2011-09-22|1031.43
#2011-09-23|1026.75
#2011-09-26|1062.78
#2011-09-27|1079.82
#2011-09-28|1014.84
#2011-09-29|1010.39
#2011-09-30| 982.74
#2011-10-03| 947.80
#2011-10-04| 977.68
#2011-10-05|1030.69
#2011-10-06|1053.14
#2011-10-07|1025.44
#2011-10-10|1076.69
#2011-10-11|1077.25
#2011-10-12|1089.89
#2011-10-13|1086.19
#2011-10-14|1125.16
#2011-10-17|1078.50
#2011-10-18|1101.40
#2011-10-19|1062.48
#2011-10-20|1071.56
#2011-10-21|1100.27
#2011-10-24|1152.72
#2011-10-25|1123.64
#2011-10-26|1149.83
#2011-10-27|1230.41
#2011-10-28|1258.28
#2011-10-31|1188.86
#2011-11-01|1153.34
#2011-11-02|1184.07
#2011-11-03|1215.03
#2011-11-04|1228.32
#2011-11-07|1240.19
#2011-11-08|1250.32
#2011-11-09|1180.22
#2011-11-10|1184.08
#2011-11-11|1210.96
#2011-11-14|1199.41
#2011-11-15|1204.35
#2011-11-16|1172.58
#2011-11-17|1131.01
#2011-11-18|1127.26
#2011-11-21|1104.44
#2011-11-22|1095.21
#2011-11-23|1051.47
#2011-11-24| .
#2011-11-25|1044.38
#2011-11-28|1094.22
#2011-11-29|1098.63
#2011-11-30|1190.53
#2011-12-01|1181.99
#2011-12-02|1178.67
#2011-12-05|1191.49
#2011-12-06|1195.32
#2011-12-07|1190.20
#2011-12-08|1140.06
#2011-12-09|1171.49
#2011-12-12|1134.37
#2011-12-13|1099.08
#2011-12-14|1084.55
#2011-12-15|1079.70
#2011-12-16|1088.81
#2011-12-19|1052.52
#2011-12-20|1100.78
#2011-12-21|1105.07
#2011-12-22|1117.09
#2011-12-23|1120.15
#2011-12-26| .
#2011-12-27|1109.98
#2011-12-28|1074.95
#2011-12-29|1082.51
#2011-12-30|1087.56
#2012-01-02| .
#2012-01-03|1144.33
#2012-01-04|1149.88
#2012-01-05|1143.56
#2012-01-06|1139.10
#2012-01-09|1135.90
#2012-01-10|1160.18
#2012-01-11|1177.92
#2012-01-12|1194.08
#2012-01-13|1169.41
#2012-01-16| .
#2012-01-17|1168.20
#2012-01-18|1189.81
#2012-01-19|1193.40
#2012-01-20|1182.89
#2012-01-23|1190.66
#2012-01-24|1188.12
#2012-01-25|1226.00
#2012-01-26|1221.92
#2012-01-27|1227.40
#2012-01-30|1217.59
#2012-01-31|1211.85
#2012-02-01|1220.05
#2012-02-02|1232.24
#2012-02-03|1246.93
#2012-02-06|1245.84
#2012-02-07|1231.38
#2012-02-08|1231.76
#2012-02-09|1234.12
#2012-02-10|1200.28
#2012-02-13|1198.47
#2012-02-14|1172.34
#2012-02-15|1171.84
#2012-02-16|1199.10
#2012-02-17|1181.87
#2012-02-20| .
#2012-02-21|1199.60
#2012-02-22|1194.79
#2012-02-23|1198.08
#2012-02-24|1199.37
#2012-02-27|1188.82
#2012-02-28|1195.16
#2012-02-29|1168.89
#2012-03-01|1176.73
#2012-03-02|1157.28
#2012-03-05|1125.62
#2012-03-06|1100.19
#2012-03-07|1097.09
#2012-03-08|1108.28
#2012-03-09|1115.32
#2012-03-12|1101.78
#2012-03-13|1123.07
#2012-03-14|1110.22
#2012-03-15|1119.98
#2012-03-16|1130.65
#2012-03-19|1141.17
#2012-03-20|1128.71
#2012-03-21|1129.64
#2012-03-22|1098.53
#2012-03-23|1109.30
#2012-03-26|1117.30
#2012-03-27|1110.58
#2012-03-28|1084.39
#2012-03-29|1095.98
#2012-03-30|1097.01
#2012-04-02|1116.15
#2012-04-03|1096.39
#2012-04-04|1075.85
#2012-04-05|1062.37
#2012-04-06| .
#2012-04-09|1054.15
#2012-04-10|1042.06
#2012-04-11|1043.37
#2012-04-12|1090.16
#2012-04-13|1065.73
#2012-04-16|1061.88
#2012-04-17|1080.21
#2012-04-18|1077.13
#2012-04-19|1070.93
#2012-04-20|1059.42
#2012-04-23|1043.16
#2012-04-24|1046.58
#2012-04-25|1066.52
#2012-04-26|1067.41
#2012-04-27|1066.70
#2012-04-30|1068.37
#2012-05-01|1076.64
#2012-05-02|1060.06
#2012-05-03|1039.21
#2012-05-04|1023.92
#2012-05-07|1020.27
#2012-05-08|1002.03
#2012-05-09|1008.81
#2012-05-10|1003.07
#2012-05-11| 993.25
#2012-05-14| 980.10
#2012-05-15| 943.15
#2012-05-16| 927.18
#2012-05-17| 920.20
#2012-05-18| 907.27
#2012-05-21| 939.80
#2012-05-22| 928.10
#2012-05-23| 946.53
#2012-05-24| 938.23
#2012-05-25| 937.34
#2012-05-28| .
#2012-05-29| 954.29
#2012-05-30| 929.55
#2012-05-31| 914.25
#2012-06-01| 918.30
#2012-06-04| 924.77
#2012-06-05| 930.63
#2012-06-06| 951.35
#2012-06-07| 947.48
#2012-06-08| 947.08
#2012-06-11| 919.14
#2012-06-12| 933.63
#2012-06-13| 927.78
#2012-06-14| 936.80
#2012-06-15| 948.64
#2012-06-18| 948.26
#2012-06-19| 972.87
#2012-06-20| 973.05
#2012-06-21| 925.21
#2012-06-22| 921.83
#2012-06-25| 904.44
#2012-06-26| 903.30
#2012-06-27| 920.14
#2012-06-28| 922.35
#2012-06-29| 956.27
#2012-07-02| 955.49
#2012-07-03| 985.27
#2012-07-04| .
#2012-07-05| 982.29
#2012-07-06| 962.63
#2012-07-09| 949.92
#2012-07-10| 922.99
#2012-07-11| 921.22
#2012-07-12| 918.47
#2012-07-13| 937.25
#2012-07-16| 925.20
#2012-07-17| 927.24
#2012-07-18| 931.16
#2012-07-19| 943.28
#2012-07-20| 932.86
#2012-07-23| 916.92
#2012-07-24| 892.08
#2012-07-25| 886.17
#2012-07-26| 899.85
#2012-07-27| 923.08
#2012-07-30| 930.84
#2012-07-31| 929.34
#2012-08-01| 927.00
#2012-08-02| 907.94
#2012-08-03| 930.30
#2012-08-06| 951.50
#2012-08-07| 966.93
#2012-08-08| 968.92
#2012-08-09| 982.07
#2012-08-10| 987.50
#2012-08-13| 974.68
#2012-08-14| 962.83
#2012-08-15| 961.79
#2012-08-16| 976.62
#2012-08-17| 972.85
#2012-08-20| 979.59
#2012-08-21| 993.03
#2012-08-22|1002.09
#2012-08-23| 983.62
#2012-08-24| 979.53
#2012-08-27| 968.66
#2012-08-28| 966.71
#2012-08-29| 964.91
#2012-08-30| 949.39
#2012-08-31| 969.26
#2012-09-03| .
#2012-09-04| 951.64
#2012-09-05| 952.65
#2012-09-06| 977.58
#2012-09-07|1029.20
#2012-09-10|1022.54
#2012-09-11|1034.81
#2012-09-12|1037.13
#2012-09-13|1080.15
#2012-09-14|1105.21
#2012-09-17|1078.19
#2012-09-18|1074.87
#2012-09-19|1072.94
#2012-09-20|1063.88
#2012-09-21|1058.86
#2012-09-24|1051.45
#2012-09-25|1027.24
#2012-09-26|1029.64
#2012-09-27|1048.87
#2012-09-28|1039.27
#2012-10-01|1040.88
#2012-10-02|1035.22
#2012-10-03|1030.20
#2012-10-04|1053.35
#2012-10-05|1051.94
#2012-10-08|1059.37
#2012-10-09|1059.48
#2012-10-10|1051.21
#2012-10-11|1070.67
#2012-10-12|1056.31
#2012-10-15|1061.77
#2012-10-16|1087.16
#2012-10-17|1103.06
#2012-10-18|1105.12
#2012-10-19|1083.04
#2012-10-22|1094.25
#2012-10-23|1063.24
#2012-10-24|1048.25
#2012-10-25|1049.21
#2012-10-26|1046.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1048.69
#2012-11-01|1075.86
#2012-11-02|1035.57
#2012-11-05|1037.64
#2012-11-06|1050.98
#2012-11-07|1025.14
#2012-11-08|1014.57
#2012-11-09|1013.41
#2012-11-12|1013.74
#2012-11-13|1004.39
#2012-11-14| 980.02
#2012-11-15| 970.05
#2012-11-16| 974.15
#2012-11-19|1002.01
#2012-11-20| 992.92
#2012-11-21| 998.84
#2012-11-22| .
#2012-11-23|1013.18
#2012-11-26|1006.90
#2012-11-27| 997.77
#2012-11-28|1005.30
#2012-11-29|1012.86
#2012-11-30|1008.63
#2012-12-03| 994.83
#2012-12-04| 994.20
#2012-12-05| 960.04
#2012-12-06| 954.23
#2012-12-07| 962.24
#2012-12-10| 973.13
#2012-12-11| 981.92
#2012-12-12| 986.93
#2012-12-13| 980.14
#2012-12-14| 999.00
#2012-12-17| 999.81
#2012-12-18|1012.06
#2012-12-19|1005.26
#2012-12-20|1009.76
#2012-12-21|1001.72
#2012-12-24| 999.40
#2012-12-25| 999.40
#2012-12-26|1008.03
#2012-12-27|1004.33
#2012-12-28| 989.23
#2012-12-31|1018.61
#2013-01-01|1018.61
#2013-01-02|1040.31
#2013-01-03|1032.01
#2013-01-04|1044.57
#2013-01-07|1040.41
#2013-01-08|1033.29
#2013-01-09|1032.81
#2013-01-10|1039.37
#2013-01-11|1029.04
#2013-01-14|1024.68
#2013-01-15|1029.91
#2013-01-16|1020.71
#2013-01-17|1026.43
#2013-01-18|1031.66
#2013-01-21|1031.66
#2013-01-22|1052.71
#2013-01-23|1046.35
#2013-01-24|1035.28
#2013-01-25|1034.08
#2013-01-28|1018.89
#2013-01-29|1028.97
#2013-01-30|1019.68
#2013-01-31|1021.24
#2013-02-01|1035.52
#2013-02-04|1025.61
#2013-02-05|1030.61
#2013-02-06|1043.79
#2013-02-07|1035.48
#2013-02-08|1040.26
#2013-02-11|1034.96
#2013-02-12|1042.71
#2013-02-13|1034.95
#2013-02-14|1043.69
#2013-02-15|1032.06
#2013-02-18|1032.06
#2013-02-19|1019.82
#2013-02-20| 972.31
#2013-02-21| 968.77
#2013-02-22| 973.67
#2013-02-25| 950.72
#2013-02-26| 961.32
#2013-02-27| 971.44
#2013-02-28| 965.43
#2013-03-01| 951.26
#2013-03-04| 946.00
#2013-03-05| 950.65
#2013-03-06| 977.20
#2013-03-07| 982.34
#2013-03-08| 989.42
#2013-03-11| 988.62
#2013-03-12| 989.38
#2013-03-13| 975.38
#2013-03-14| 980.53
#2013-03-15| 986.77
#2013-03-18| 983.54
#2013-03-19| 973.61
#2013-03-20| 981.59
#2013-03-21| 978.88
#2013-03-22| 980.12
#2013-03-25| 976.28
#2013-03-26| 981.84
#2013-03-27| 988.49
#2013-03-28| 990.39
#2013-03-29| 990.39
#2013-04-01| 973.40
#2013-04-02| 958.03
#2013-04-03| 938.82
#2013-04-04| 944.18
#2013-04-05| 949.91
#2013-04-08| 956.50
#2013-04-09| 978.91
#2013-04-10| 975.69
#2013-04-11| 968.19
#2013-04-12| 946.70
#2013-04-15| 889.33
#2013-04-16| 900.19
#2013-04-17| 871.23
#2013-04-18| 876.65
#2013-04-19| 879.09
#2013-04-22| 887.10
#2013-04-23| 883.72
#2013-04-24| 914.01
#2013-04-25| 915.20
#2013-04-26| 896.86
#2013-04-29| 909.77
#2013-04-30| 913.77
#2013-05-01| 902.58
#2013-05-02| 901.15
#2013-05-03| 925.15
#2013-05-06| 928.40
#2013-05-07| 928.76
#2013-05-08| 954.36
#2013-05-09| 948.53
#2013-05-10| 947.32
#2013-05-13| 935.68
#2013-05-14| 934.29
#2013-05-15| 930.29
#2013-05-16| 924.61
#2013-05-17| 935.32
#2013-05-20| 949.74
#2013-05-21| 947.02
#2013-05-22| 935.67
#2013-05-23| 928.79
#2013-05-24| 919.63
#2013-05-27| 919.63
#2013-05-28| 930.23
#2013-05-29| 927.13
#2013-05-30| 938.53
#2013-05-31| 921.88
#2013-06-03| 928.94
#2013-06-04| 920.71
#2013-06-05| 905.01
#2013-06-06| 914.66
#2013-06-07| 912.07
#2013-06-10| 910.55
#2013-06-11| 892.26
#2013-06-12| 887.03
#2013-06-13| 905.34
#2013-06-14| 895.03
#2013-06-17| 900.15
#2013-06-18| 897.09
#2013-06-19| 886.81
#2013-06-20| 853.06
#2013-06-21| 853.59
#2013-06-24| 822.39
#2013-06-25| 831.14
#2013-06-26| 821.05
#2013-06-27| 831.68
#2013-06-28| 839.72
#2013-07-01| 852.32
#2013-07-02| 846.39
#2013-07-03| 841.72
#2013-07-04| 841.72
#2013-07-05| 836.97
#2013-07-08| 839.88
#2013-07-09| 848.02
#2013-07-10| 841.28
#2013-07-11| 870.95
#2013-07-12| 860.80
#2013-07-15| 865.06
#2013-07-16| 870.31
#2013-07-17| 868.64
#2013-07-18| 874.42
#2013-07-19| 875.83
#2013-07-22| 889.17
#2013-07-23| 903.92
#2013-07-24| 881.35
#2013-07-25| 898.65
#2013-07-26| 903.18
#2013-07-29| 897.16
#2013-07-30| 893.48
#2013-07-31| 889.87
#2013-08-01| 900.60
#2013-08-02| 898.75
#2013-08-05| 893.42
#2013-08-06| 881.16
#2013-08-07| 877.25
#2013-08-08| 908.81
#2013-08-09| 935.85
#2013-08-12| 944.99
#2013-08-13| 930.70
#2013-08-14| 946.36
#2013-08-15| 945.86
#2013-08-16| 937.41
#2013-08-19| 919.24
#2013-08-20| 929.37
#2013-08-21| 911.63
#2013-08-22| 931.68
#2013-08-23| 941.07
#2013-08-26| 942.22
#2013-08-27| 917.38
#2013-08-28| 915.89
#2013-08-29| 914.48
#2013-08-30| 908.15
#2013-09-02| 908.15
#2013-09-03| 917.52
#2013-09-04| 923.80
#2013-09-05| 920.60
#2013-09-06| 926.72
#2013-09-09| 946.84
#2013-09-10| 946.36
#2013-09-11| 959.23
#2013-09-12| 945.72
#2013-09-13| 942.74
#2013-09-16| 951.67
#2013-09-17| 957.95
#2013-09-18| 988.33
#2013-09-19| 978.74
#2013-09-20| 958.85
#2013-09-23| 952.81
#2013-09-24| 951.70
#2013-09-25| 949.34
#2013-09-26| 951.21
#2013-09-27| 935.80
#2013-09-30| 930.89
#2013-10-01| 931.40
#2013-10-02| 935.14
#2013-10-03| 922.79
#2013-10-04| 932.22
#2013-10-07| 927.24
#2013-10-08| 913.47
#2013-10-09| 913.01
#2013-10-10| 930.82
#2013-10-11| 936.79
#2013-10-14| 946.61
#2013-10-15| 948.33
#2013-10-16| 950.93
#2013-10-17| 968.47
#2013-10-18| 971.72
#2013-10-21| 973.09
#2013-10-22| 998.57
#2013-10-23| 991.86
#2013-10-24|1002.45
#2013-10-25|1005.65
#2013-10-28|1004.37
#2013-10-29|1005.37
#2013-10-30|1000.58
#2013-10-31| 991.05
#2013-11-01| 995.29
#2013-11-04|1019.13
#2013-11-05|1007.05
#2013-11-06|1008.05
#2013-11-07| 983.63
#2013-11-08|1002.38
#2013-11-11|1001.74
#2013-11-12| 986.79
#2013-11-13| 992.54
#2013-11-14| 997.52
#2013-11-15|1004.45
#2013-11-18| 992.53
#2013-11-19| 994.25
#2013-11-20| 985.38
#2013-11-21| 988.04
#2013-11-22| 985.68
#2013-11-25| 982.03
#2013-11-26| 972.65
#2013-11-27| 966.16
#2013-11-28| 966.16
#2013-11-29| 967.54
#2013-12-02| 958.81
#2013-12-03| 955.44
#2013-12-04| 962.97
#2013-12-05| 961.92
#2013-12-06| 961.64
#2013-12-09| 973.91
#2013-12-10| 980.59
#2013-12-11| 959.76
#2013-12-12| 956.23
#2013-12-13| 965.97
#2013-12-16| 972.90
#2013-12-17| 974.62
#2013-12-18| 982.97
#2013-12-19| 986.36
#2013-12-20| 983.31
#2013-12-23| 988.44
#2013-12-24|1004.00
#2013-12-25|1004.00
#2013-12-26|1012.17
#2013-12-27|1026.21
#2013-12-30|1020.88
#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| 921.97
#2014-02-05| 922.16
#2014-02-06| 933.69
#2014-02-07| 947.69
#2014-02-10| 951.38
#2014-02-11| 975.40
#2014-02-12| 974.51
#2014-02-13| 985.42
#2014-02-14| 998.26
#2014-02-17| .
#2014-02-18|1000.38
#2014-02-19| 992.66
#2014-02-20|1002.67
#2014-02-21| 992.39
#2014-02-24| 988.69
#2014-02-25| 979.13
#2014-02-26| 986.94
#2014-02-27| 994.11
#2014-02-28| 983.61
#2014-03-03| 977.46
#2014-03-04| 992.96
#2014-03-05|1001.13
#2014-03-06|1003.91
#2014-03-07| 983.79
#2014-03-10| 967.18
#2014-03-11| 960.28
#2014-03-12| 962.56
#2014-03-13| 955.66
#2014-03-14| 961.09
#2014-03-17| 968.58
#2014-03-18| 972.90
#2014-03-19| 961.11
#2014-03-20| 960.70
#2014-03-21| 981.51
#2014-03-24| 971.88
#2014-03-25| 981.15
#2014-03-26| 963.56
#2014-03-27| 975.90
#2014-03-28| 982.26
#2014-03-31| 989.10
#2014-04-01| 990.00
#2014-04-02|1001.20
#2014-04-03|1002.37
#2014-04-04| 999.06
#2014-04-07| 992.41
#2014-04-08|1005.56
#2014-04-09|1019.13
#2014-04-10|1000.32
#2014-04-11| 986.18
#2014-04-14|1001.83
#2014-04-15| 996.04
#2014-04-16|1003.03
#2014-04-17|1002.34
#2014-04-18| .
#2014-04-21|1009.01
#2014-04-22|1012.12
#2014-04-23|1021.35
#2014-04-24|1022.31
#2014-04-25|1018.95
#2014-04-28|1009.46
#2014-04-29|1023.56
#2014-04-30|1026.48
#2014-05-01|1023.23
#2014-05-02|1031.04
#2014-05-05|1019.02
#2014-05-06|1012.96
#2014-05-07|1016.58
#2014-05-08|1012.74
#2014-05-09|1012.77
#2014-05-12|1040.34
#2014-05-13|1040.75
#2014-05-14|1040.25
#2014-05-15|1029.96
#2014-05-16|1026.28
#2014-05-19|1028.19
#2014-05-20|1011.93
#2014-05-21|1011.56
#2014-05-22|1011.27
#2014-05-23|1017.41
#2014-05-26| .
#2014-05-27|1012.70
#2014-05-28|1005.00
#2014-05-29|1013.91
#2014-05-30|1007.95
#2014-06-02|1007.10
#2014-06-03|1005.91
#2014-06-04|1011.54
#2014-06-05|1024.61
#2014-06-06|1029.34
#2014-06-09|1024.90
#2014-06-10|1021.47
#2014-06-11|1021.08
#2014-06-12|1010.25
#2014-06-13|1023.47
#2014-06-16|1019.39
#2014-06-17|1027.09
#2014-06-18|1043.26
#2014-06-19|1045.34
#2014-06-20|1048.46
#2014-06-23|1058.38
#2014-06-24|1044.30
#2014-06-25|1051.21
#2014-06-26|1055.97
#2014-06-27|1057.85
#2014-06-30|1068.48
#2014-07-01|1070.01
#2014-07-02|1080.85
#2014-07-03|1093.62
#2014-07-04| .
#2014-07-07|1082.62
#2014-07-08|1081.79
#2014-07-09|1097.84
#2014-07-10|1089.79
#2014-07-11|1097.03
#2014-07-14|1093.39
#2014-07-15|1085.60
#2014-07-16|1102.46
#2014-07-17|1089.67
#2014-07-18|1095.71
#2014-07-21|1094.92
#2014-07-22|1096.50
#2014-07-23|1096.46
#2014-07-24|1092.81
#2014-07-25|1092.51
#2014-07-28|1098.70
#2014-07-29|1091.95
#2014-07-30|1091.16
#2014-07-31|1071.75
#2014-08-01|1068.22
#2014-08-04|1082.83
#2014-08-05|1076.53
#2014-08-06|1079.83
#2014-08-07|1069.61
#2014-08-08|1082.29
#2014-08-11|1088.51
#2014-08-12|1087.68
#2014-08-13|1089.49
#2014-08-14|1088.05
#2014-08-15|1083.25
#2014-08-18|1096.21
#2014-08-19|1097.89
#2014-08-20|1102.03
#2014-08-21|1095.38
#2014-08-22|1093.25
#2014-08-25|1092.00
#2014-08-26|1101.90
#2014-08-27|1103.54
#2014-08-28|1095.79
#2014-08-29|1103.85
#2014-09-01| .
#2014-09-02|1090.47
#2014-09-03|1097.37
#2014-09-04|1097.76
#2014-09-05|1100.55
#2014-09-08|1087.62
#2014-09-09|1080.89
#2014-09-10|1080.31
#2014-09-11|1090.04
#2014-09-12|1080.17
#2014-09-15|1077.35
#2014-09-16|1082.95
#2014-09-17|1088.49
#2014-09-18|1084.39
#2014-09-19|1075.24
#2014-09-22|1053.04
#2014-09-23|1048.76
#2014-09-24|1048.23
#2014-09-25|1031.93
#2014-09-26|1039.92
#2014-09-29|1029.17
#2014-09-30|1027.47
#2014-10-01|1006.16
#2014-10-02| 998.83
#2014-10-03| 997.09
#2014-10-06|1000.75
#2014-10-07| 981.56
#2014-10-08|1001.91
#2014-10-09| 963.17
#2014-10-10| 943.90
#2014-10-13| 937.32
#2014-10-14| 942.06
#2014-10-15| 943.27
#2014-10-16| 953.87
#2014-10-17| 965.39
#2014-10-20| 978.02
#2014-10-21|1004.40
#2014-10-22| 988.45
#2014-10-23| 990.62
#2014-10-24| 997.69
#2014-10-27| 980.78
#2014-10-28| 989.60
#2014-10-29| 977.28
#2014-10-30| 967.91
#2014-10-31| 978.67
#2014-11-03| 974.95
#2014-11-04| 969.31
#2014-11-05| 961.21
#2014-11-06| 970.09
#2014-11-07| 991.44
#2014-11-10| 979.05
#2014-11-11| 984.36
#2014-11-12| 990.85
#2014-11-13| 982.96
#2014-11-14| 999.30
#2014-11-17|1002.40
#2014-11-18|1008.25
#2014-11-19| 990.95
#2014-11-20|1004.81
#2014-11-21|1020.38
#2014-11-24|1009.96
#2014-11-25|1017.19
#2014-11-26|1014.39
#2014-11-27| .
#2014-11-28| 973.61
#2014-12-01| 961.44
#2014-12-02| 960.55
#2014-12-03| 978.74
#2014-12-04| 974.74
#2014-12-05| 967.18
#2014-12-08| 943.88
#2014-12-09| 954.32
#2014-12-10| 924.13
#2014-12-11| 908.89
#2014-12-12| 881.88
#2014-12-15| 863.71
#2014-12-16| 852.74
#2014-12-17| 880.84
#2014-12-18| 898.71
#2014-12-19| 905.50
#2014-12-22| 886.77
#2014-12-23| 894.07
#2014-12-24| 895.35
#2014-12-25| .
#2014-12-26| 902.62
#2014-12-29| 902.00
#2014-12-30| 906.39
#2014-12-31| 897.99
#2015-01-01| .
#2015-01-02| 902.67
#2015-01-05| 865.72
#2015-01-06| 864.07
#2015-01-07| 870.66
#2015-01-08| 889.36
#2015-01-09| 890.66
#2015-01-12| 882.30
#2015-01-13| 858.04
#2015-01-14| 826.75
#2015-01-15| 827.39
#2015-01-16| 845.68
#2015-01-19| .
#2015-01-20| 851.22
#2015-01-21| 867.16
#2015-01-22| 875.03
#2015-01-23| 851.65
#2015-01-26| 866.51
#2015-01-27| 855.85
#2015-01-28| 839.18
#2015-01-29| 832.72
#2015-01-30| 833.57
#2015-02-02| 846.40
#2015-02-03| 878.51
#2015-02-04| 870.92
#2015-02-05| 898.60
#2015-02-06| 884.13
#2015-02-09| 886.40
#2015-02-10| 883.66
#2015-02-11| 876.53
#2015-02-12| 897.94
#2015-02-13| 913.60
#2015-02-16| .
#2015-02-17| 912.62
#2015-02-18| 917.36
#2015-02-19| 915.61
#2015-02-20| 922.72
#2015-02-23| 912.59
#2015-02-24| 922.15
#2015-02-25| 915.16
#2015-02-26| 907.85
#2015-02-27| 907.66
#2015-03-02| 903.03
#2015-03-03| 900.46
#2015-03-04| 890.16
#2015-03-05| 882.62
#2015-03-06| 860.10
#2015-03-09| 849.50
#2015-03-10| 827.13
#2015-03-11| 834.54
#2015-03-12| 840.77
#2015-03-13| 826.24
#2015-03-16| 825.53
#2015-03-17| 820.79
#2015-03-18| 847.05
#2015-03-19| 822.07
#2015-03-20| 842.71
#2015-03-23| 853.92
#2015-03-24| 849.64
#2015-03-25| 842.86
#2015-03-26| 841.67
#2015-03-27| 831.26
#2015-03-30| 848.19
#2015-03-31| 842.29
#2015-04-01| 841.85
#2015-04-02| 847.98
#2015-04-03| .
#2015-04-06| 849.55
#2015-04-07| 847.73
#2015-04-08| 849.12
#2015-04-09| 845.63
#2015-04-10| 847.23
#2015-04-13| 843.84
#2015-04-14| 851.30
#2015-04-15| 874.63
#2015-04-16| 871.30
#2015-04-17| 863.60
#2015-04-20| 868.48
#2015-04-21| 859.71
#2015-04-22| 862.24
#2015-04-23| 868.38
#2015-04-24| 880.31
#2015-04-27| 891.14
#2015-04-28| 906.67
#2015-04-29| 906.26
#2015-04-30| 911.51
#2015-05-01| 923.67
#2015-05-04| 919.41
#2015-05-05| 906.65
#2015-05-06| 905.85
#2015-05-07| 902.91
#2015-05-08| 913.58
#2015-05-11| 912.55
#2015-05-12| 907.06
#2015-05-13| 911.33
#2015-05-14| 919.25
#2015-05-15| 918.92
#2015-05-18| 910.36
#2015-05-19| 891.45
#2015-05-20| 892.47
#2015-05-21| 889.56
#2015-05-22| 888.63
#2015-05-25| .
#2015-05-26| 868.35
#2015-05-27| 875.32
#2015-05-28| 870.90
#2015-05-29| 859.42
#2015-06-01| 856.00
#2015-06-02| 873.69
#2015-06-03| 867.74
#2015-06-04| 861.19
#2015-06-05| 856.67
#2015-06-08| 849.12
#2015-06-09| 847.50
#2015-06-10| 852.21
#2015-06-11| 846.19
#2015-06-12| 841.46
#2015-06-15| 832.74
#2015-06-16| 835.91
#2015-06-17| 840.14
#2015-06-18| 842.10
#2015-06-19| 833.79
#2015-06-22| 821.67
#2015-06-23| 830.98
#2015-06-24| 831.28
#2015-06-25| 817.44
#2015-06-26| 817.28
#2015-06-29| 799.61
#2015-06-30| 784.95
#2015-07-01| 784.23
#2015-07-02| 784.57
#2015-07-03| .
#2015-07-06| 775.50
#2015-07-07| 767.03
#2015-07-08| 745.63
#2015-07-09| 748.78
#2015-07-10| 750.23
#2015-07-13| 763.03
#2015-07-14| 761.90
#2015-07-15| 743.64
#2015-07-16| 741.49
#2015-07-17| 727.66
#2015-07-20| 706.23
#2015-07-21| 712.67
#2015-07-22| 703.87
#2015-07-23| 693.64
#2015-07-24| 676.08
#2015-07-27| 665.60
#2015-07-28| 688.96
#2015-07-29| 692.54
#2015-07-30| 682.29
#2015-07-31| 678.19
#2015-08-03| 666.13
#2015-08-04| 666.87
#2015-08-05| 668.97
#2015-08-06| 673.78
#2015-08-07| 659.68
#2015-08-10| 689.49
#2015-08-11| 661.94
#2015-08-12| 665.74
#2015-08-13| 657.57
#2015-08-14| 663.47
#2015-08-17| 672.80
#2015-08-18| 661.95
#2015-08-19| 653.88
#2015-08-20| 647.04
#2015-08-21| 628.08
#2015-08-24| 592.93
#2015-08-25| 578.02
#2015-08-26| 583.13
#2015-08-27| 628.55
#2015-08-28| 641.45
#2015-08-31| 640.22
#2015-09-01| 616.94
#2015-09-02| 622.69
#2015-09-03| 626.34
#2015-09-04| 611.60
#2015-09-07| .
#2015-09-08| 630.32
#2015-09-09| 622.90
#2015-09-10| 627.18
#2015-09-11| 629.26
#2015-09-14| 616.77
#2015-09-15| 621.27
#2015-09-16| 637.32
#2015-09-17| 638.38
#2015-09-18| 620.38
#2015-09-21| 614.11
#2015-09-22| 597.49
#2015-09-23| 584.34
#2015-09-24| 591.56
#2015-09-25| 584.79
#2015-09-28| 568.61
#2015-09-29| 568.29
#2015-09-30| 580.93
#2015-10-01| 578.78
#2015-10-02| 599.87
#2015-10-05| 627.65
#2015-10-06| 641.54
#2015-10-07| 658.49
#2015-10-08| 666.60
#2015-10-09| 670.59
#2015-10-12| 656.71
#2015-10-13| 654.97
#2015-10-14| 662.70
#2015-10-15| 662.74
#2015-10-16| 651.77
#2015-10-19| 636.58
#2015-10-20| 638.05
#2015-10-21| 625.78
#2015-10-22| 645.02
#2015-10-23| 655.16
#2015-10-26| 639.97
#2015-10-27| 631.06
#2015-10-28| 640.89
#2015-10-29| 635.79
#2015-10-30| 633.99
#2015-11-02| 647.62
#2015-11-03| 648.86
#2015-11-04| 641.39
#2015-11-05| 623.29
#2015-11-06| 614.33
#2015-11-09| 605.78
#2015-11-10| 594.56
#2015-11-11| 587.81
#2015-11-12| 567.49
#2015-11-13| 571.50
#2015-11-16| 578.16
#2015-11-17| 567.19
#2015-11-18| 587.84
#2015-11-19| 589.03
#2015-11-20| 583.65
#2015-11-23| 579.55
#2015-11-24| 592.08
#2015-11-25| 590.58
#2015-11-26| .
#2015-11-27| 587.79
#2015-11-30| 592.96
#2015-12-01| 598.24
#2015-12-02| 582.47
#2015-12-03| 578.53
#2015-12-04| 593.80
#2015-12-07| 574.47
#2015-12-08| 557.74
#2015-12-09| 565.57
#2015-12-10| 576.70
#2015-12-11| 561.49
#2015-12-14| 552.90
#2015-12-15| 556.33
#2015-12-16| 560.48
#2015-12-17| 544.51
#2015-12-18| 545.47
#2015-12-21| 551.55
#2015-12-22| 563.34
#2015-12-23| 586.07
#2015-12-24| 589.46
#2015-12-25| .
#2015-12-28| 573.56
#2015-12-29| 580.33
#2015-12-30| 572.04
#2015-12-31| 570.14
#2016-01-01| .
#2016-01-04| 567.03
#2016-01-05| 566.65
#2016-01-06| 549.40
#2016-01-07| 531.99
#2016-01-08| 518.62
#2016-01-11| 500.79
#2016-01-12| 490.58
#2016-01-13| 482.65
#2016-01-14| 489.77
#2016-01-15| 482.51
#2016-01-18| .
#2016-01-19| 469.12
#2016-01-20| 468.05
#2016-01-21| 477.76
#2016-01-22| 478.40
#2016-01-25| 466.63
#2016-01-26| 486.94
#2016-01-27| 491.17
#2016-01-28| 492.78
#2016-01-29| 516.38
#2016-02-01| 518.93
#2016-02-02| 504.97
#2016-02-03| 535.00
#2016-02-04| 563.74
#2016-02-05| 563.92
#2016-02-08| 556.84
#2016-02-09| 546.32
#2016-02-10| 542.51
#2016-02-11| 536.65
#2016-02-12| 562.25
#2016-02-15| .
#2016-02-16| 572.16
#2016-02-17| 589.55
#2016-02-18| 581.17
#2016-02-19| 567.71
#2016-02-22| 594.66
#2016-02-23| 579.23
#2016-02-24| 584.69
#2016-02-25| 588.93
#2016-02-26| 592.12
#2016-02-29| 598.07
#2016-03-01| 610.30
#2016-03-02| 639.32
#2016-03-03| 649.62
#2016-03-04| 654.95
#2016-03-07| 672.50
#2016-03-08| 642.34
#2016-03-09| 650.81
#2016-03-10| 670.27
#2016-03-11| 671.39
#2016-03-14| 673.58
#2016-03-15| 660.00
#2016-03-16| 687.24
#2016-03-17| 704.01
#2016-03-18| 703.79
#2016-03-21| 703.43
#2016-03-22| 703.34
#2016-03-23| 669.33
#2016-03-24| 680.60
#2016-03-25| .
#2016-03-28| 684.53
#2016-03-29| 695.31
#2016-03-30| 697.50
#2016-03-31| 692.14
#2016-04-01| 689.93
#2016-04-04| 674.98
#2016-04-05| 676.92
#2016-04-06| 685.23
#2016-04-07| 671.63
#2016-04-08| 686.00
#2016-04-11| 704.97
#2016-04-12| 710.88
#2016-04-13| 721.15
#2016-04-14| 718.84
#2016-04-15| 727.32
#2016-04-18| 732.53
#2016-04-19| 759.67
#2016-04-20| 759.79
#2016-04-21| 754.75
#2016-04-22| 754.77
#2016-04-25| 744.56
#2016-04-26| 759.83
#2016-04-27| 786.84
#2016-04-28| 783.67
#2016-04-29| 805.72
#2016-05-02| 798.55
#2016-05-03| 763.06
#2016-05-04| 751.54
#2016-05-05| 745.09
#2016-05-06| 759.49
#2016-05-09| 720.76
#2016-05-10| 739.25
#2016-05-11| 747.85
#2016-05-12| 736.00
#2016-05-13| 727.56
#2016-05-16| 745.00
#2016-05-17| 742.19
#2016-05-18| 712.86
#2016-05-19| 724.45
#2016-05-20| 723.43
#2016-05-23| 732.48
#2016-05-24| 725.33
#2016-05-25| 743.57
#2016-05-26| 739.55
#2016-05-27| 733.56
#2016-05-30| .
#2016-05-31| 734.24
#2016-06-01| 731.45
#2016-06-02| 735.43
#2016-06-03| 758.18
#2016-06-06| 770.57
#2016-06-07| 766.24
#2016-06-08| 779.95
#2016-06-09| 767.51
#2016-06-10| 755.76
#2016-06-13| 748.33
#2016-06-14| 737.51
#2016-06-15| 758.03
#2016-06-16| 753.50
#2016-06-17| 759.05
#2016-06-20| 772.44
#2016-06-21| 766.12
#2016-06-22| 766.62
#2016-06-23| 779.32
#2016-06-24| 743.37
#2016-06-27| 724.61
#2016-06-28| 738.10
#2016-06-29| 744.24
#2016-06-30| 767.87
#2016-07-01| 781.20
#2016-07-04| .
#2016-07-05| 761.23
#2016-07-06| 777.02
#2016-07-07| 775.70
#2016-07-08| 797.87
#2016-07-11| 811.63
#2016-07-12| 837.68
#2016-07-13| 843.21
#2016-07-14| 847.08
#2016-07-15| 854.38
#2016-07-18| 856.95
#2016-07-19| 836.95
#2016-07-20| 822.52
#2016-07-21| 824.10
#2016-07-22| 826.81
#2016-07-25| 817.25
#2016-07-26| 834.37
#2016-07-27| 841.68
#2016-07-28| 842.87
#2016-07-29| 847.19
#2016-08-01| 837.03
#2016-08-02| 840.17
#2016-08-03| 842.07
#2016-08-04| 839.33
#2016-08-05| 838.79
#2016-08-08| 840.11
#2016-08-09| 834.79
#2016-08-10| 836.51
#2016-08-11| 839.54
#2016-08-12| 825.09
#2016-08-15| 835.15
#2016-08-16| 827.13
#2016-08-17| 827.65
#2016-08-18| 836.02
#2016-08-19| 824.29
#2016-08-22| 818.92
#2016-08-23| 823.19
#2016-08-24| 789.12
#2016-08-25| 796.93
#2016-08-26| 794.61
#2016-08-29| 805.22
#2016-08-30| 787.95
#2016-08-31| 780.58
#2016-09-01| 789.60
#2016-09-02| 795.30
#2016-09-05| .
#2016-09-06| 810.22
#2016-09-07| 809.38
#2016-09-08| 801.83
#2016-09-09| 768.55
#2016-09-12| 788.09
#2016-09-13| 761.15
#2016-09-14| 751.39
#2016-09-15| 759.20
#2016-09-16| 759.60
#2016-09-19| 763.70
#2016-09-20| 760.79
#2016-09-21| 793.69
#2016-09-22| 795.89
#2016-09-23| 790.90
#2016-09-26| 786.09
#2016-09-27| 780.79
#2016-09-28| 801.51
#2016-09-29| 791.04
#2016-09-30| 798.48
#2016-10-03| 787.85
#2016-10-04| 759.62
#2016-10-05| 767.51
#2016-10-06| 764.55
#2016-10-07| 757.85
#2016-10-10| 761.70
#2016-10-11| 737.94
#2016-10-12| 742.38
#2016-10-13| 732.64
#2016-10-14| 730.67
#2016-10-17| 734.99
#2016-10-18| 744.88
#2016-10-19| 762.10
#2016-10-20| 762.31
#2016-10-21| 754.42
#2016-10-24| 750.08
#2016-10-25| 757.56
#2016-10-26| 756.95
#2016-10-27| 748.45
#2016-10-28| 755.05
#2016-10-31| 771.48
#2016-11-01| 763.36
#2016-11-02| 747.46
#2016-11-03| 755.44
#2016-11-04| 766.93
#2016-11-07| 770.76
#2016-11-08| 779.77
#2016-11-09| 829.39
#2016-11-10| 834.80
#2016-11-11| 822.59
#2016-11-14| 839.96
#2016-11-15| 855.44
#2016-11-16| 852.84
#2016-11-17| 848.14
#2016-11-18| 845.66
#2016-11-21| 860.95
#2016-11-22| 884.43
#2016-11-23| 891.76
#2016-11-24| .
#2016-11-25| 893.80
#2016-11-28| 891.84
#2016-11-29| 880.56
#2016-11-30| 879.75
#2016-12-01| 878.91
#2016-12-02| 899.43
#2016-12-05| 922.92
#2016-12-06| 925.07
#2016-12-07| 935.75
#2016-12-08| 938.06
#2016-12-09| 930.12
#2016-12-12| 915.66
#2016-12-13| 911.89
#2016-12-14| 895.76
#2016-12-15| 892.34
#2016-12-16| 877.88
#2016-12-19| 873.27
#2016-12-20| 889.85
#2016-12-21| 888.79
#2016-12-22| 880.93
#2016-12-23| 884.55
#2016-12-26| .
#2016-12-27| 887.91
#2016-12-28| 877.21
#2016-12-29| 883.12
#2016-12-30| 863.34
#2017-01-02| .
#2017-01-03| 878.46
#2017-01-04| 908.25
#2017-01-05| 912.55
#2017-01-06| 906.46
#2017-01-09| 895.37
#2017-01-10| 917.37
#2017-01-11| 920.49
#2017-01-12| 907.84
#2017-01-13| 907.41
#2017-01-16| .
#2017-01-17| 902.67
#2017-01-18| 921.05
#2017-01-19| 910.53
#2017-01-20| 919.13
#2017-01-23| 925.01
#2017-01-24| 954.31
#2017-01-25| 943.63
#2017-01-26| 939.37
#2017-01-27| 946.06
#2017-01-30| 938.23
#2017-01-31| 938.09
#2017-02-01| 941.03
#2017-02-02| 942.67
#2017-02-03| 932.54
#2017-02-06| 939.56
#2017-02-07| 934.75
#2017-02-08| 945.27
#2017-02-09| 954.26
#2017-02-10| 969.58
#2017-02-13| 982.09
#2017-02-14| 979.29
#2017-02-15| 973.39
#2017-02-16| 973.47
#2017-02-17| 966.86
#2017-02-20| .
#2017-02-21| 970.44
#2017-02-22| 953.35
#2017-02-23| 929.46
#2017-02-24| 927.27
#2017-02-27| 927.28
#2017-02-28| 926.83
#2017-03-01| 952.02
#2017-03-02| 924.26
#2017-03-03| 925.78
#2017-03-06| 911.20
#2017-03-07| 891.78
#2017-03-08| 888.62
#2017-03-09| 880.69
#2017-03-10| 880.98
#2017-03-13| 885.88
#2017-03-14| 879.60
#2017-03-15| 911.53
#2017-03-16| 906.83
#2017-03-17| 907.74
#2017-03-20| 913.30
#2017-03-21| 887.02
#2017-03-22| 894.59
#2017-03-23| 891.40
#2017-03-24| 882.17
#2017-03-27| 874.26
#2017-03-28| 885.28
#2017-03-29| 884.52
#2017-03-30| 893.26
#2017-03-31| 893.50
#2017-04-03| 894.20
#2017-04-04| 903.87
#2017-04-05| 892.21
#2017-04-06| 898.34
#2017-04-07| 901.43
#2017-04-10| 901.94
#2017-04-11| 909.26
#2017-04-12| 881.14
#2017-04-13| 866.29
#2017-04-14| .
#2017-04-17| 871.73
#2017-04-18| 868.26
#2017-04-19| 864.21
#2017-04-20| 882.95
#2017-04-21| 878.94
#2017-04-24| 888.47
#2017-04-25| 901.72
#2017-04-26| 901.72
#2017-04-27| 893.97
#2017-04-28| 888.21
#2017-05-01| 881.32
#2017-05-02| 884.37
#2017-05-03| 862.52
#2017-05-04| 854.56
#2017-05-05| 864.07
#2017-05-08| 858.59
#2017-05-09| 852.16
#2017-05-10| 855.39
#2017-05-11| 854.30
#2017-05-12| 854.55
#2017-05-15| 864.35
#2017-05-16| 863.54
#2017-05-17| 846.81
#2017-05-18| 839.00
#2017-05-19| 852.29
#2017-05-22| 855.15
#2017-05-23| 865.05
#2017-05-24| 869.35
#2017-05-25| 860.07
#2017-05-26| 860.70
#2017-05-29| .
#2017-05-30| 862.88
#2017-05-31| 860.59
#2017-06-01| 868.07
#2017-06-02| 865.42
#2017-06-05| 865.45
#2017-06-06| 871.23
#2017-06-07| 865.40
#2017-06-08| 879.35
#2017-06-09| 884.33
#2017-06-12| 882.57
#2017-06-13| 891.70
#2017-06-14| 872.59
#2017-06-15| 846.40
#2017-06-16| 845.69
#2017-06-19| 852.91
#2017-06-20| 846.45
#2017-06-21| 840.81
#2017-06-22| 848.30
#2017-06-23| 861.40
#2017-06-26| 857.16
#2017-06-27| 843.56
#2017-06-28| 862.13
#2017-06-29| 859.41
#2017-06-30| 860.82
#2017-07-03| 868.64
#2017-07-04| .
#2017-07-05| 870.17
#2017-07-06| 863.94
#2017-07-07| 858.06
#2017-07-10| 874.31
#2017-07-11| 880.06
#2017-07-12| 879.38
#2017-07-13| 892.99
#2017-07-14| 894.21
#2017-07-17| 904.05
#2017-07-18| 899.68
#2017-07-19| 910.71
#2017-07-20| 904.11
#2017-07-21| 904.60
#2017-07-24| 901.75
#2017-07-25| 937.85
#2017-07-26| 931.61
#2017-07-27| 926.44
#2017-07-28| 911.36
#2017-07-31| 914.83
#2017-08-01| 908.11
#2017-08-02| 903.72
#2017-08-03| 901.05
#2017-08-04| 904.38
#2017-08-07| 912.05
#2017-08-08| 906.99
#2017-08-09| 903.70
#2017-08-10| 891.79
#2017-08-11| 886.60
#2017-08-14| 891.94
#2017-08-15| 889.08
#2017-08-16| 909.84
#2017-08-17| 888.19
#2017-08-18| 887.17
#2017-08-21| 891.79
#2017-08-22| 907.03
#2017-08-23| 914.85
#2017-08-24| 915.32
#2017-08-25| 917.36
#2017-08-28| 924.59
#2017-08-29| 922.57
#2017-08-30| 921.87
#2017-08-31| 925.22
#2017-09-01| 936.82
#2017-09-04| .
#2017-09-05| 927.91
#2017-09-06| 930.55
#2017-09-07| 933.55
#2017-09-08| 920.25
#2017-09-11| 922.20
#2017-09-12| 925.07
#2017-09-13| 920.84
#2017-09-14| 919.38
#2017-09-15| 916.56
#2017-09-18| 925.87
#2017-09-19| 938.76
#2017-09-20| 941.08
#2017-09-21| 928.99
#2017-09-22| 924.22
#2017-09-25| 924.17
#2017-09-26| 922.72
#2017-09-27| 929.29
#2017-09-28| 937.08
#2017-09-29| 931.74
#2017-10-02| 944.77
#2017-10-03| 950.51
#2017-10-04| 952.88
#2017-10-05| 957.76
#2017-10-06| 950.71
#2017-10-09| 946.30
#2017-10-10| 947.00
#2017-10-11| 952.46
#2017-10-12| 956.23
#2017-10-13| 964.48
#2017-10-16| 962.96
#2017-10-17| 960.52
#2017-10-18| 959.95
#2017-10-19| 961.60
#2017-10-20| 973.14
#2017-10-23| 960.23
#2017-10-24| 971.83
#2017-10-25| 958.54
#2017-10-26| 954.89
#2017-10-27| 946.78
#2017-10-30| 938.96
#2017-10-31| 936.04
#2017-11-01| 946.53
#2017-11-02| 948.01
#2017-11-03| 941.26
#2017-11-06| 946.47
#2017-11-07| 937.93
#2017-11-08| 940.07
#2017-11-09| 926.36
#2017-11-10| 918.77
#2017-11-13| 917.74
#2017-11-14| 904.63
#2017-11-15| 903.50
#2017-11-16| 905.55
#2017-11-17| 912.07
#2017-11-20| 914.34
#2017-11-21| 919.60
#2017-11-22| 925.24
#2017-11-23| .
#2017-11-24| 926.35
#2017-11-27| 922.55
#2017-11-28| 929.92
#2017-11-29| 925.35
#2017-11-30| 934.87
#2017-12-01| 935.77
#2017-12-04| 949.45
#2017-12-05| 936.46
#2017-12-06| 940.17
#2017-12-07| 950.17
#2017-12-08| 958.34
#2017-12-11| 961.91
#2017-12-12| 968.35
#2017-12-13| 980.23
#2017-12-14| 965.00
#2017-12-15| 978.08
#2017-12-18|1001.73
#2017-12-19|1006.42
#2017-12-20|1025.58
#2017-12-21|1035.69
#2017-12-22|1038.22
#2017-12-25| .
#2017-12-26|1048.76
#2017-12-27|1049.49
#2017-12-28|1060.61
#2017-12-29|1051.33
#2018-01-01| .
#2018-01-02|1086.56
#2018-01-03|1088.71
#2018-01-04|1102.01
#2018-01-05|1105.62
#2018-01-08|1110.73
#2018-01-09|1094.74
#2018-01-10|1109.16
#2018-01-11|1126.89
#2018-01-12|1127.47
#2018-01-15| .
#2018-01-16|1116.00
#2018-01-17|1123.66
#2018-01-18|1114.41
#2018-01-19|1122.76
#2018-01-22|1126.29
#2018-01-23|1123.97
#2018-01-24|1133.90
#2018-01-25|1128.46
#2018-01-26|1139.56
#2018-01-29|1133.23
#2018-01-30|1111.20
#2018-01-31|1108.68
#2018-02-01|1101.60
#2018-02-02|1062.56
#2018-02-05|1027.00
#2018-02-06|1040.03
#2018-02-07|1022.15
#2018-02-08| 987.05
#2018-02-09|1003.27
#2018-02-12|1019.07
#2018-02-13|1026.29
#2018-02-14|1064.53
#2018-02-15|1068.66
#2018-02-16|1085.00
#2018-02-19| .
#2018-02-20|1070.61
#2018-02-21|1066.35
#2018-02-22|1069.06
#2018-02-23|1082.32
#2018-02-26|1092.86
#2018-02-27|1079.53
#2018-02-28|1060.40
#2018-03-01|1068.81
#2018-03-02|1066.99
#2018-03-05|1069.05
#2018-03-06|1073.87
#2018-03-07|1063.77
#2018-03-08|1051.92
#2018-03-09|1058.87
#2018-03-12|1062.50
#2018-03-13|1057.16
#2018-03-14|1044.15
#2018-03-15|1036.70
#2018-03-16|1043.06
#2018-03-19|1024.79
#2018-03-20|1025.35
#2018-03-21|1045.40
#2018-03-22| 990.85
#2018-03-23| 980.30
#2018-03-26|1006.10
#2018-03-27| 988.23
#2018-03-28| 975.93
#2018-03-29|1003.09
#2018-03-30| .
#2018-04-02| 982.08
#2018-04-03| 995.24
#2018-04-04|1001.29
#2018-04-05|1021.93
#2018-04-06| 995.08
#2018-04-09| 997.14
#2018-04-10|1025.98
#2018-04-11|1020.63
#2018-04-12|1027.99
#2018-04-13|1033.08
#2018-04-16|1040.56
#2018-04-17|1052.77
#2018-04-18|1071.97
#2018-04-19|1079.28
#2018-04-20|1067.47
#2018-04-23|1042.47
#2018-04-24|1008.40
#2018-04-25|1007.14
#2018-04-26|1012.70
#2018-04-27| 994.10
#2018-04-30| 967.95
#2018-05-01| 957.62
#2018-05-02| 959.73
#2018-05-03| 967.15
#2018-05-04| 983.80
#2018-05-07| 984.86
#2018-05-08| 983.81
#2018-05-09| 990.86
#2018-05-10|1007.76
#2018-05-11|1010.77
#2018-05-14|1010.75
#2018-05-15|1001.77
#2018-05-16|1023.05
#2018-05-17|1028.54
#2018-05-18|1025.60
#2018-05-21|1022.46
#2018-05-22|1024.82
#2018-05-23|1024.31
#2018-05-24|1027.98
#2018-05-25|1015.80
#2018-05-28| .
#2018-05-29| 999.34
#2018-05-30|1019.32
#2018-05-31|1012.54
#2018-06-01|1026.11
#2018-06-04|1031.15
#2018-06-05|1041.41
#2018-06-06|1060.43
#2018-06-07|1050.44
#2018-06-08|1052.43
#2018-06-11|1057.20
#2018-06-12|1052.35
#2018-06-13|1043.12
#2018-06-14|1047.75
#2018-06-15|1016.97
#2018-06-18|1019.45
#2018-06-19|1000.06
#2018-06-20|1001.13
#2018-06-21| 987.26
#2018-06-22|1000.84
#2018-06-25| 974.24
#2018-06-26| 987.47
#2018-06-27| 985.56
#2018-06-28| 983.99
#2018-06-29| 992.63
#2018-07-02| 989.15
#2018-07-03| 983.36
#2018-07-04| .
#2018-07-05| 996.22
#2018-07-06|1001.65
#2018-07-09|1017.26
#2018-07-10|1022.98
#2018-07-11|1002.57
#2018-07-12|1002.61
#2018-07-13| 996.84
#2018-07-16| 998.44
#2018-07-17|1005.58
#2018-07-18|1019.01
#2018-07-19| 987.60
#2018-07-20| 988.10
#2018-07-23| 989.99
#2018-07-24|1004.97
#2018-07-25|1005.63
#2018-07-26|1007.38
#2018-07-27|1002.15
#2018-07-30| 997.94
#2018-07-31|1006.89
#2018-08-01| 983.32
#2018-08-02| 970.22
#2018-08-03| 975.66
#2018-08-06| 970.85
#2018-08-07| 972.23
#2018-08-08| 972.58
#2018-08-09| 964.44
#2018-08-10| 959.27
#2018-08-13| 948.46
#2018-08-14| 946.68
#2018-08-15| 905.36
#2018-08-16| 914.41
#2018-08-17| 925.23
#2018-08-20| 930.90
#2018-08-21| 942.69
#2018-08-22| 943.93
#2018-08-23| 924.31
#2018-08-24| 940.04
#2018-08-27| 950.72
#2018-08-28| 946.98
#2018-08-29| 950.72
#2018-08-30| 931.56
#2018-08-31| 930.51
#2018-09-03| .
#2018-09-04| 915.06
#2018-09-05| 924.82
#2018-09-06| 922.49
#2018-09-07| 914.67
#2018-09-10| 912.09
#2018-09-11| 908.97
#2018-09-12| 929.01
#2018-09-13| 928.09
#2018-09-14| 930.59
#2018-09-17| 934.99
#2018-09-18| 944.94
#2018-09-19| 954.10
#2018-09-20| 951.93
#2018-09-21| 951.71
#2018-09-24| 936.92
#2018-09-25| 941.28
#2018-09-26| 921.20
#2018-09-27| 919.03
#2018-09-28| 913.08
#2018-10-01| 916.58
#2018-10-02| 926.51
#2018-10-03| 920.02
#2018-10-04| 915.33
#2018-10-05| 907.28
#2018-10-08| 900.73
#2018-10-09| 884.00
#2018-10-10| 861.32
#2018-10-11| 871.48
#2018-10-12| 864.29
#2018-10-15| 859.90
#2018-10-16| 861.73
#2018-10-17| 859.21
#2018-10-18| 853.70
#2018-10-19| 850.31
#2018-10-22| 849.15
#2018-10-23| 840.82
#2018-10-24| 799.39
#2018-10-25| 819.17
#2018-10-26| 817.89
#2018-10-29| 811.85
#2018-10-30| 829.52
#2018-10-31| 842.68
#2018-11-01| 864.23
#2018-11-02| 867.02
#2018-11-05| 872.36
#2018-11-06| 876.81
#2018-11-07| 888.28
#2018-11-08| 877.02
#2018-11-09| 857.71
#2018-11-12| 846.58
#2018-11-13| 853.24
#2018-11-14| 855.33
#2018-11-15| 868.43
#2018-11-16| 872.36
#2018-11-19| 856.20
#2018-11-20| 832.40
#2018-11-21| 845.97
#2018-11-22| .
#2018-11-23| 822.88
#2018-11-26| 826.92
#2018-11-27| 809.51
#2018-11-28| 833.50
#2018-11-29| 829.08
#2018-11-30| 834.49
#2018-12-03| 850.79
#2018-12-04| 830.08
#2018-12-05| .
#2018-12-06| 812.11
#2018-12-07| 802.90
#2018-12-10| 794.74
#2018-12-11| 791.71
#2018-12-12| 802.29
#2018-12-13| 795.25
#2018-12-14| 784.48
#2018-12-17| 773.80
#2018-12-18| 778.46
#2018-12-19| 752.53
#2018-12-20| 753.53
#2018-12-21| 744.82
#2018-12-24| 730.20
#2018-12-25| .
#2018-12-26| 758.83
#2018-12-27| 767.02
#2018-12-28| 757.36
#2018-12-31| 758.54
#2019-01-01| .
#2019-01-02| 763.18
#2019-01-03| 751.95
#2019-01-04| 784.58
#2019-01-07| 785.65
#2019-01-08| 799.65
#2019-01-09| 807.62
#2019-01-10| 817.21
#2019-01-11| 820.60
#2019-01-14| 802.84
#2019-01-15| 797.05
#2019-01-16| 808.76
#2019-01-17| 820.30
#2019-01-18| 832.95
#2019-01-21| .
#2019-01-22| 826.39
#2019-01-23| 825.62
#2019-01-24| 806.70
#2019-01-25| 829.63
#2019-01-28| 817.46
#2019-01-29| 829.09
#2019-01-30| 847.09
#2019-01-31| 853.93
#2019-02-01| 846.23
#2019-02-04| 855.12
#2019-02-05| 854.13
#2019-02-06| 848.77
#2019-02-07| 834.04
#2019-02-08| 829.99
#2019-02-11| 829.72
#2019-02-12| 841.47
#2019-02-13| 849.53
#2019-02-14| 841.09
#2019-02-15| 846.60
#2019-02-18| .
#2019-02-19| 865.05
#2019-02-20| 885.19
#2019-02-21| 877.70
#2019-02-22| 887.40
#2019-02-25| 890.36
#2019-02-26| 880.82
#2019-02-27| 875.12
#2019-02-28| 862.59
#2019-03-01| 864.63
#2019-03-04| 865.50
#2019-03-05| 865.22
#2019-03-06| 847.05
#2019-03-07| 837.57
#2019-03-08| 828.03
#2019-03-11| 839.86
#2019-03-12| 853.57
#2019-03-13| 857.15
#2019-03-14| 839.54
#2019-03-15| 834.69
#2019-03-18| 842.14
#2019-03-19| 845.80
#2019-03-20| 844.39
#2019-03-21| 855.53
#2019-03-22| 828.82
#2019-03-25| 833.19
#2019-03-26| 843.32
#2019-03-27| 846.96
#2019-03-28| 849.87
#2019-03-29| 857.00
#2019-04-01| 871.36
#2019-04-02| 868.00
#2019-04-03| 873.93
#2019-04-04| 882.40
#2019-04-05| 881.26
#2019-04-08| 886.55
#2019-04-09| 869.42
#2019-04-10| 866.76
#2019-04-11| 859.59
#2019-04-12| 870.17
#2019-04-15| 864.05
#2019-04-16| 860.77
#2019-04-17| 854.29
#2019-04-18| 844.23
#2019-04-19| .
#2019-04-22| 832.74
#2019-04-23| 837.58
#2019-04-24| 834.86
#2019-04-25| 814.48
#2019-04-26| 817.86
#2019-04-29| 816.23
#2019-04-30| 815.76
#2019-05-01| 794.08
#2019-05-02| 789.93
#2019-05-03| 812.09
#2019-05-06| 801.57
#2019-05-07| 795.74
#2019-05-08| 789.38
#2019-05-09| 788.66
#2019-05-10| 792.48
#2019-05-13| 773.04
#2019-05-14| 780.24
#2019-05-15| 778.86
#2019-05-16| 776.54
#2019-05-17| 766.77
#2019-05-20| 757.43
#2019-05-21| 770.48
#2019-05-22| 757.42
#2019-05-23| 747.06
#2019-05-24| 749.59
#2019-05-27| .
#2019-05-28| 744.32
#2019-05-29| 739.75
#2019-05-30| 732.79
#2019-05-31| 732.47
#2019-06-03| 748.83
#2019-06-04| 767.50
#2019-06-05| 767.15
#2019-06-06| 774.90
#2019-06-07| 781.53
#2019-06-10| 778.70
#2019-06-11| 781.38
#2019-06-12| 779.72
#2019-06-13| 789.39
#2019-06-14| 784.45
#2019-06-17| 783.08
#2019-06-18| 798.74
#2019-06-19| 810.37
#2019-06-20| 820.39
#2019-06-21| 820.04
#2019-06-24| 821.35
#2019-06-25| 822.13
#2019-06-26| 831.75
#2019-06-27| 831.84
#2019-06-28| 839.58
#2019-07-01| 837.08
#2019-07-02| 837.40
#2019-07-03| 838.62
#2019-07-04| .
#2019-07-05| 837.50
#2019-07-08| 827.72
#2019-07-09| 826.73
#2019-07-10| 827.77
#2019-07-11| 829.08
#2019-07-12| 836.00
#2019-07-15| 836.08
#2019-07-16| 837.54
#2019-07-17| 835.71
#2019-07-18| 843.19
#2019-07-19| 853.66
#2019-07-22| 855.85
#2019-07-23| 860.51
#2019-07-24| 864.61
#2019-07-25| 858.47
#2019-07-26| 854.36
#2019-07-29| 854.95
#2019-07-30| 855.57
#2019-07-31| 828.33
#2019-08-01| 816.46
#2019-08-02| 802.32
#2019-08-05| 790.09
#2019-08-06| 795.87
#2019-08-07| 803.42
#2019-08-08| 813.94
#2019-08-09| 798.12
#2019-08-12| 780.78
#2019-08-13| 788.41
#2019-08-14| 770.10
#2019-08-15| 766.90
#2019-08-16| 775.54
#2019-08-19| 783.55
#2019-08-20| 781.26
#2019-08-21| 782.10
#2019-08-22| 777.23
#2019-08-23| 766.31
#2019-08-26| 770.55
#2019-08-27| 769.64
#2019-08-28| 779.50
#2019-08-29| 786.05
#2019-08-30| 788.11
#2019-09-02| .
#2019-09-03| 785.32
#2019-09-04| 799.94
#2019-09-05| 797.78
#2019-09-06| 787.99
#2019-09-09| 796.11
#2019-09-10| 813.51
#2019-09-11| 825.06
#2019-09-12| 830.42
#2019-09-13| 834.34
#2019-09-16| 828.74
#2019-09-17| 832.12
#2019-09-18| 822.32
#2019-09-19| 822.65
#2019-09-20| 822.35
#2019-09-23| 823.79
#2019-09-24| 813.12
#2019-09-25| 815.82
#2019-09-26| 802.74
#2019-09-27| 796.63
#2019-09-30| 794.41
#2019-10-01| 779.55
#2019-10-02| 771.37
#2019-10-03| 773.18
#2019-10-04| 778.48
#2019-10-07| 774.28
#2019-10-08| 770.17
#2019-10-09| 773.39
#2019-10-10| 788.87
#2019-10-11| 797.20
#2019-10-14| 793.87
#2019-10-15| 793.09
#2019-10-16| 789.74
#2019-10-17| 795.38
#2019-10-18| 800.79
#2019-10-21| 797.42
#2019-10-22| 805.50
#2019-10-23| 812.96
#2019-10-24| 816.13
#2019-10-25| 830.26
#2019-10-28| 833.72
#2019-10-29| 833.14
#2019-10-30| 828.07
#2019-10-31| 829.40
#2019-11-01| 844.55
#2019-11-04| 846.47
#2019-11-05| 838.92
#2019-11-06| 833.06
#2019-11-07| 840.63
#2019-11-08| 843.55
#2019-11-11| 837.98
#2019-11-12| 838.94
#2019-11-13| 834.42
#2019-11-14| 833.86
#2019-11-15| 841.19
#2019-11-18| 846.73
#2019-11-19| 849.76
#2019-11-20| 845.26
#2019-11-21| 840.66
#2019-11-22| 849.11
#2019-11-25| 855.47
#2019-11-26| 861.74
#2019-11-27| 863.20
#2019-11-28| 863.20
#2019-11-29| 860.41
#2019-12-02| 864.75
#2019-12-03| 858.14
#2019-12-04| 859.67
#2019-12-05| 873.22
#2019-12-06| 881.33
#2019-12-09| 886.65
#2019-12-10| 886.72
#2019-12-11| 900.76
#2019-12-12| 906.77
#2019-12-13| 900.06
#2019-12-16| 896.70
#2019-12-17| 898.39
#2019-12-18| 901.48
#2019-12-19| 898.58
#2019-12-20| 897.51
#2019-12-23| 905.49
#2019-12-24| 910.58
#2019-12-25| .
#2019-12-26| 917.18
#2019-12-27| 914.01
#2019-12-30| 919.84
#2019-12-31| 919.68
#2020-01-01| .
#2020-01-02| 913.54
#2020-01-03| 900.52
#2020-01-06| 898.86
#2020-01-07| 901.65
#2020-01-08| 891.83
#2020-01-09| 885.86
#2020-01-10| 885.11
#2020-01-13| 897.67
#2020-01-14| 900.80
#2020-01-15| 901.53
#2020-01-16| 901.23
#2020-01-17| 901.18
#2020-01-20| .
#2020-01-21| 883.87
#2020-01-22| 883.20
#2020-01-23| 877.71
#2020-01-24| 871.09
#2020-01-27| 853.63
#2020-01-28| 857.72
#2020-01-29| 857.58
#2020-01-30| 859.94
#2020-01-31| 847.90
#2020-02-03| 858.05
#2020-02-04| 859.79
#2020-02-05| 876.79
#2020-02-06| 873.25
#2020-02-07| 856.08
#2020-02-10| 863.76
#2020-02-11| 870.63
#2020-02-12| 870.54
#2020-02-13| 864.99
#2020-02-14| 856.48
#2020-02-17| .
#2020-02-18| 866.29
#2020-02-19| 872.95
#2020-02-20| 883.98
#2020-02-21| 896.17
#2020-02-24| 882.21
#2020-02-25| 851.53
#2020-02-26| 845.62
#2020-02-27| 801.83
#2020-02-28| 786.23
#2020-03-02| 818.64
#2020-03-03| 826.39
#2020-03-04| 848.95
#2020-03-05| 835.96
#2020-03-06| 821.41
#2020-03-09| 738.36
#2020-03-10| 767.77
#2020-03-11| 723.17
#2020-03-12| 667.40
#2020-03-13| 667.24
#2020-03-16| 627.86
#2020-03-17| 681.72
#2020-03-18| 610.49
#2020-03-19| 625.92
#2020-03-20| 609.80
#2020-03-23| 599.99
#2020-03-24| 690.64
#2020-03-25| 692.26
#2020-03-26| 712.48
#2020-03-27| 682.76
#2020-03-30| 696.12
#2020-03-31| 695.48
#2020-04-01| 692.96
#2020-04-02| 706.79
#2020-04-03| 692.17
#2020-04-06| 739.68
#2020-04-07| 741.35
#2020-04-08| 764.72
#2020-04-09| 823.19
#2020-04-10| 823.19
#2020-04-13| 838.48
#2020-04-14| 836.03
#2020-04-15| 799.01
#2020-04-16| 808.59
#2020-04-17| 825.05
#2020-04-20| 816.54
#2020-04-21| 801.60
#2020-04-22| 825.95
#2020-04-23| 843.75
#2020-04-24| 859.48
#2020-04-27| 876.47
#2020-04-28| 886.38
#2020-04-29| 902.31
#2020-04-30| 858.15
#2020-05-01| 863.05
#2020-05-04| 875.43
#2020-05-05| 890.64
#2020-05-06| 866.27
#2020-05-07| 893.45
#2020-05-08| 909.44
#2020-05-11| 883.81
#2020-05-12| 864.11
#2020-05-13| 858.02
#2020-05-14| 879.81
#2020-05-15| 893.92
#2020-05-18| 909.95
#2020-05-19| 913.29
#2020-05-20| 905.95
#2020-05-21| 887.03
#2020-05-22| 879.69
#2020-05-25| 879.69
#2020-05-26| 873.24
#2020-05-27| 883.90
#2020-05-28| 876.20
#2020-05-29| 870.06
#2020-06-01| 891.59
#2020-06-02| 885.38
#2020-06-03| 882.24
#2020-06-04| 887.38
#2020-06-05| 894.30
#2020-06-08| 907.44
#2020-06-09| 910.64
#2020-06-10| 920.96
#2020-06-11| 849.90
#2020-06-12| 861.42
#2020-06-15| 873.84
#2020-06-16| 882.28
#2020-06-17| 873.14
#2020-06-18| 866.77
#2020-06-19| 874.85
#2020-06-22| 886.92
#2020-06-23| 896.68
#2020-06-24| 874.02
#2020-06-25| 886.94
#2020-06-26| 882.11
#2020-06-29| 895.27
#2020-06-30| 922.27
#2020-07-01| 912.73
#2020-07-02| 914.59
#2020-07-03| .
#2020-07-06| 935.86
#2020-07-07| 940.80
#2020-07-08| 940.28
#2020-07-09| 929.28
#2020-07-10| 937.05
#2020-07-13| 917.08
#2020-07-14| 948.57
#2020-07-15| 957.55
#2020-07-16| 955.17
#2020-07-17| 964.95
#2020-07-20| 969.10
#2020-07-21| 974.26
#2020-07-22| 989.04
#2020-07-23| 989.59
#2020-07-24| 995.46
#2020-07-27|1024.01
#2020-07-28|1008.21
#2020-07-29|1009.40
#2020-07-30| 981.91
#2020-07-31|1001.29
#2020-08-03|1003.67
#2020-08-04|1017.20
#2020-08-05|1035.00
#2020-08-06|1037.74
#2020-08-07|1025.15
#2020-08-10|1033.82
#2020-08-11| 992.25
#2020-08-12| 994.02
#2020-08-13| 999.27
#2020-08-14|1001.80
#2020-08-17|1037.42
#2020-08-18|1035.93
#2020-08-19|1027.55
#2020-08-20|1032.10
#2020-08-21|1010.08
#2020-08-24|1021.43
#2020-08-25|1011.79
#2020-08-26|1024.86
#2020-08-27|1018.14
#2020-08-28|1044.39
#2020-08-31|1042.92
#2020-09-01|1055.86
#2020-09-02|1069.17
#2020-09-03|1045.00
#2020-09-04|1048.09
#2020-09-07| .
#2020-09-08|1033.34
#2020-09-09|1063.14
#2020-09-10|1042.20
#2020-09-11|1051.88
#2020-09-14|1070.62
#2020-09-15|1075.57
#2020-09-16|1081.59
#2020-09-17|1085.36
#2020-09-18|1070.71
#2020-09-21|1033.35
#2020-09-22|1036.21
#2020-09-23| 997.11
#2020-09-24|1011.14
#2020-09-25|1018.75
#2020-09-28|1038.40
#2020-09-29|1028.51
#2020-09-30|1036.97
#2020-10-01|1030.72
#2020-10-02|1034.83
#2020-10-05|1057.66
#2020-10-06|1031.12
#2020-10-07|1059.12
#2020-10-08|1067.51
#2020-10-09|1079.29
#2020-10-12|1085.72
#2020-10-13|1073.47
#2020-10-14|1084.63
#2020-10-15|1083.77
#2020-10-16|1086.41
#2020-10-19|1075.83
#2020-10-20|1077.84
#2020-10-21|1079.71
#2020-10-22|1084.59
#2020-10-23|1089.17
#2020-10-26|1065.08
#2020-10-27|1071.14
#2020-10-28|1032.35
#2020-10-29|1058.16
#2020-10-30|1069.27
#2020-11-02|1102.57
#2020-11-03|1133.15
#2020-11-04|1104.90
#2020-11-05|1140.54
#2020-11-06|1147.57
#2020-11-09|1149.37
#2020-11-10|1151.47
#2020-11-11|1151.65
#2020-11-12|1135.00
#2020-11-13|1161.01
#2020-11-16|1189.07
#2020-11-17|1176.41
#2020-11-18|1149.26
#2020-11-19|1152.11
#2020-11-20|1151.87
#2020-11-23|1150.45
#2020-11-24|1172.89
#2020-11-25|1172.86
#2020-11-26|1172.86
#2020-11-27|1176.62
#2020-11-30|1171.36
#2020-12-01|1186.73
#2020-12-02|1185.27
#2020-12-03|1180.67
#2020-12-04|1198.67
#2020-12-07|1205.41
#2020-12-08|1209.12
#2020-12-09|1202.58
#2020-12-10|1198.50
#2020-12-11|1194.60
#2020-12-14|1172.30
#2020-12-15|1195.73
#2020-12-16|1201.09
#2020-12-17|1213.09
#2020-12-18|1199.21
#2020-12-21|1203.53
#2020-12-22|1185.67
#2020-12-23|1192.66
#2020-12-24|1197.76
#2020-12-25|1197.76
#2020-12-28|1192.31
#2020-12-29|1190.49
#2020-12-30|1215.81
#2020-12-31|1208.03
#2021-01-01|1208.03
#2021-01-04|1227.83
#2021-01-05|1253.72
#2021-01-06|1307.70
#2021-01-07|1318.10
#2021-01-08|1302.01
#2021-01-11|1294.46
#2021-01-12|1317.50
#2021-01-13|1296.77
#2021-01-14|1313.60
#2021-01-15|1282.75
#2021-01-18|1282.75
#2021-01-19|1299.34
#2021-01-20|1296.58
#2021-01-21|1273.67
#2021-01-22|1272.68
#2021-01-25|1257.06
#2021-01-26|1226.13
#2021-01-27|1187.54
#2021-01-28|1208.51
#2021-01-29|1189.51
#2021-02-01|1210.63
#2021-02-02|1215.31
#2021-02-03|1235.22
#2021-02-04|1229.08
#2021-02-05|1263.69
#2021-02-08|1281.24
#2021-02-09|1278.66
#2021-02-10|1272.57
#2021-02-11|1260.09
#2021-02-12|1275.33
#2021-02-15|1275.33
#2021-02-16|1288.75
#2021-02-17|1293.25
#2021-02-18|1292.07
#2021-02-19|1332.83
#2021-02-22|1346.86
#2021-02-23|1348.10
#2021-02-24|1360.84
#2021-02-25|1321.85
#2021-02-26|1284.96
#2021-03-01|1320.68
#2021-03-02|1332.92
#2021-03-03|1326.09
#2021-03-04|1281.04
#2021-03-05|1333.48
#2021-03-08|1342.04
#2021-03-09|1340.87
#2021-03-10|1358.83
#2021-03-11|1392.42
#2021-03-12|1403.89
#2021-03-15|1414.17
#2021-03-16|1386.47
#2021-03-17|1414.99
#2021-03-18|1398.08
#2021-03-19|1391.74
#2021-03-22|1379.32
#2021-03-23|1328.15
#2021-03-24|1331.26
#2021-03-25|1346.17
#2021-03-26|1401.98
#2021-03-29|1390.65
#2021-03-30|1394.50
#2021-03-31|1403.57
#2021-04-01|1424.75
#2021-04-02|1424.75
#2021-04-05|1448.32
#2021-04-06|1442.56
#2021-04-07|1420.70
#2021-04-08|1424.77
#2021-04-09|1425.14
#2021-04-12|1421.95
#2021-04-13|1417.17
#2021-04-14|1447.12
#2021-04-15|1478.21
#2021-04-16|1488.42
#2021-04-19|1475.17
#2021-04-20|1457.73
#2021-04-21|1477.22
#2021-04-22|1449.26
#2021-04-23|1480.82
#2021-04-26|1513.54
#2021-04-27|1505.97
#2021-04-28|1518.88
#2021-04-29|1507.49
#2021-04-30|1492.69
#2021-05-03|1530.16
#2021-05-04|1556.84
#2021-05-05|1592.84
#2021-05-06|1617.01
#2021-05-07|1647.17
#2021-05-10|1644.34
#2021-05-11|1665.80
#2021-05-12|1608.12
#2021-05-13|1631.30
#2021-05-14|1648.66
#2021-05-17|1698.79
#2021-05-18|1677.43
#2021-05-19|1633.38
#2021-05-20|1638.08
#2021-05-21|1634.84
#2021-05-24|1653.27
#2021-05-25|1626.61
#2021-05-26|1639.68
#2021-05-27|1659.09
#2021-05-28|1665.43
#2021-05-31|1665.43
#2021-06-01|1702.12
#2021-06-02|1676.67
#2021-06-03|1659.46
#2021-06-04|1668.15
#2021-06-07|1654.28
#2021-06-08|1665.99
#2021-06-09|1654.61
#2021-06-10|1649.39
#2021-06-11|1658.39
#2021-06-14|1622.37
#2021-06-15|1597.30
#2021-06-16|1577.94
#2021-06-17|1505.88
#2021-06-18|1483.89
#2021-06-21|1517.02
#2021-06-22|1520.84
#2021-06-23|1526.41
#2021-06-24|1536.97
#2021-06-25|1532.62
#2021-06-28|1521.19
#2021-06-29|1527.00
#2021-06-30|1539.40
#2021-07-01|1543.56
#2021-07-02|1548.47
#2021-07-05|1548.47
#2021-07-06|1520.99
#2021-07-07|1540.65
#2021-07-08|1509.45
#2021-07-09|1554.43
#2021-07-12|1557.35
#2021-07-13|1533.87
#2021-07-14|1519.22
#2021-07-15|1516.71
#2021-07-16|1477.07
#2021-07-19|1448.72
#2021-07-20|1467.17
#2021-07-21|1494.69
#2021-07-22|1491.24
#2021-07-23|1502.07
#2021-07-26|1529.78
#2021-07-27|1534.19
#2021-07-28|1545.80
#2021-07-29|1589.85
#2021-07-30|1586.68
#2021-08-02|1556.56
#2021-08-03|1581.29
#2021-08-04|1551.20
#2021-08-05|1542.01
#2021-08-06|1555.68
#2021-08-09|1558.42
#2021-08-10|1599.26
#2021-08-11|1627.65
#2021-08-12|1623.10
#2021-08-13|1623.04
#2021-08-16|1605.26
#2021-08-17|1562.36
#2021-08-18|1543.05
#2021-08-19|1514.82
#2021-08-20|1517.78
#2021-08-23|1550.04
#2021-08-24|1571.13
#2021-08-25|1565.36
#2021-08-26|1549.74
#2021-08-27|1591.08
#2021-08-30|1587.53
#2021-08-31|1575.66
#2021-09-01|1567.01
#2021-09-02|1580.95
#2021-09-03|1578.42
#2021-09-06|1578.42
#2021-09-07|1562.96
#2021-09-08|1534.09
#2021-09-09|1536.75
#2021-09-10|1540.52
#2021-09-13|1532.73
#2021-09-14|1511.94
#2021-09-15|1551.95
#2021-09-16|1509.04
#2021-09-17|1473.56
#2021-09-20|1420.77
#2021-09-21|1404.24
#2021-09-22|1427.61
#2021-09-23|1446.42
#2021-09-24|1449.39
#2021-09-27|1481.27
#2021-09-28|1467.86
#2021-09-29|1448.61
#2021-09-30|1429.74
#2021-10-01|1430.44
#2021-10-04|1431.56
#2021-10-05|1433.14
#2021-10-06|1417.35
#2021-10-07|1456.62
#2021-10-08|1446.18
#2021-10-11|1463.96
#2021-10-12|1474.00
#2021-10-13|1491.39
#2021-10-14|1526.05
#2021-10-15|1543.01
#2021-10-18|1541.26
#2021-10-19|1546.62
#2021-10-20|1559.46
#2021-10-21|1542.63
#2021-10-22|1545.45
#2021-10-25|1589.07
#2021-10-26|1577.28
#2021-10-27|1531.19
#2021-10-28|1540.12
#2021-10-29|1543.64
#2021-11-01|1543.98
#2021-11-02|1542.05
#2021-11-03|1552.39
#2021-11-04|1548.06
#2021-11-05|1564.05
#2021-11-08|1604.40
#2021-11-09|1597.94
#2021-11-10|1573.59
#2021-11-11|1630.23
#2021-11-12|1638.29
#2021-11-15|1626.34
#2021-11-16|1610.42
#2021-11-17|1590.01
#2021-11-18|1587.09
#2021-11-19|1576.28
#2021-11-22|1588.02
#2021-11-23|1596.39
#2021-11-24|1587.78
#2021-11-25|1587.78
#2021-11-26|1556.41
#2021-11-29|1557.19
#2021-11-30|1510.89
#2021-12-01|1483.07
#2021-12-02|1508.79
#2021-12-03|1512.44
#2021-12-06|1539.78
#2021-12-07|1576.39
#2021-12-08|1577.37
#2021-12-09|1571.41
#2021-12-10|1571.60
#2021-12-13|1564.87
#2021-12-14|1566.29
#2021-12-15|1535.97
#2021-12-16|1586.28
#2021-12-17|1586.00
#2021-12-20|1547.92
#2021-12-21|1581.63
#2021-12-22|1599.29
#2021-12-23|1618.75
#2021-12-24|1618.75
#2021-12-27|1647.17
#2021-12-28|1645.14
#2021-12-29|1650.27
#2021-12-30|1647.91
#2021-12-31|1656.63
#2022-01-03|1639.94
#2022-01-04|1663.41
#2022-01-05|1668.55
#2022-01-06|1637.20
#2022-01-07|1648.94
#2022-01-10|1635.38
#2022-01-11|1652.29
#2022-01-12|1689.96
#2022-01-13|1673.63
#2022-01-14|1662.94
#2022-01-17|1662.94
#2022-01-18|1643.15
#2022-01-19|1645.31
#2022-01-20|1607.54
#2022-01-21|1545.80
#2022-01-24|1551.92
#2022-01-25|1539.11
#2022-01-26|1510.78
#2022-01-27|1492.86
#2022-01-28|1492.77
#2022-01-31|1526.80
#2022-02-01|1564.45
#2022-02-02|1581.33
#2022-02-03|1560.39
#2022-02-04|1551.91
#2022-02-07|1558.20
#2022-02-08|1601.04
#2022-02-09|1647.37
#2022-02-10|1629.12
#2022-02-11|1624.09
#2022-02-14|1621.69
#2022-02-15|1650.50
#2022-02-16|1669.59
#2022-02-17|1665.74
#2022-02-18|1669.84
#2022-02-21|1669.84
#2022-02-22|1646.63
#2022-02-23|1637.94
#2022-02-24|1651.86
#2022-02-25|1732.42
#2022-02-28|1730.78
#2022-03-01|1747.21
#2022-03-02|1783.97
#2022-03-03|1807.23
#2022-03-04|1845.55
#2022-03-07|1804.55
#2022-03-08|1780.38
#2022-03-09|1799.45
#2022-03-10|1828.80
#2022-03-11|1813.44
#2022-03-14|1760.35
#2022-03-15|1773.74
#2022-03-16|1802.40
#2022-03-17|1851.27
#2022-03-18|1860.92
#2022-03-21|1913.32
#2022-03-22|1913.24
#2022-03-23|1934.37
#2022-03-24|1978.89
#2022-03-25|1994.29
#2022-03-28|1969.29
#2022-03-29|1960.06
#2022-03-30|1975.73
#2022-03-31|1958.18
#2022-04-01|1990.94
#2022-04-04|1982.69
#2022-04-05|1944.14
#2022-04-06|1922.84
#2022-04-07|1937.66
#2022-04-08|1940.24
#2022-04-11|1928.63
#2022-04-12|1942.91
#2022-04-13|1995.23
#2022-04-14|1982.40
#2022-04-15|1982.40
#2022-04-18|2001.68
#2022-04-19|2007.76
#2022-04-20|1996.88
#2022-04-21|1917.26
#2022-04-22|1832.90
#2022-04-25|1812.63
#2022-04-26|1778.82
#2022-04-27|1805.14
#2022-04-28|1830.94
#2022-04-29|1778.51
#2022-05-02|1762.58
#2022-05-03|1772.57
#2022-05-04|1822.56
#2022-05-05|1737.08
#2022-05-06|1702.48
#2022-05-09|1633.14
#2022-05-10|1622.68
#2022-05-11|1603.55
#2022-05-12|1576.05
#2022-05-13|1589.52
#2022-05-16|1586.76
#2022-05-17|1640.48
#2022-05-18|1571.79
#2022-05-19|1598.98
#2022-05-20|1594.59
#2022-05-23|1638.68
#2022-05-24|1624.44
#2022-05-25|1645.79
#2022-05-26|1679.08
#2022-05-27|1720.66
#2022-05-30|1720.66
#2022-05-31|1682.72
#2022-06-01|1684.10
#2022-06-02|1722.86
#2022-06-03|1699.19
#2022-06-06|1720.84
#2022-06-07|1749.79
#2022-06-08|1699.87
#2022-06-09|1632.54
#2022-06-10|1614.38
#2022-06-13|1528.34
#2022-06-14|1514.63
#2022-06-15|1527.28
#2022-06-16|1485.87
#2022-06-17|1478.43
#2022-06-20|1478.43
#2022-06-21|1487.64
#2022-06-22|1444.88
#2022-06-23|1412.00
#2022-06-24|1470.28
#2022-06-27|1467.84
#2022-06-28|1443.10
#2022-06-29|1427.62
#2022-06-30|1396.62
#2022-07-01|1407.89
#2022-07-04|1407.89
#2022-07-05|1372.34
#2022-07-06|1377.49
#2022-07-07|1420.81
#2022-07-08|1398.76
#2022-07-11|1378.33
#2022-07-12|1370.13
#2022-07-13|1366.48
#2022-07-14|1330.16
#2022-07-15|1350.45
#2022-07-18|1370.93
#2022-07-19|1400.61
#2022-07-20|1395.00
#2022-07-21|1422.86
#2022-07-22|1387.11
#2022-07-25|1375.92
#2022-07-26|1375.12
#2022-07-27|1408.72
#2022-07-28|1436.14
#2022-07-29|1476.70
#2022-08-01|1457.91
#2022-08-02|1439.81
#2022-08-03|1434.26
#2022-08-04|1446.62
#2022-08-05|1472.83
#2022-08-08|1483.96
#2022-08-09|1485.83
#2022-08-10|1524.03
#2022-08-11|1526.47
#2022-08-12|1546.39
#2022-08-15|1525.74
#2022-08-16|1543.11
#2022-08-17|1508.46
#2022-08-18|1522.93
#2022-08-19|1486.85
#2022-08-22|1461.60
#2022-08-23|1490.25
#2022-08-24|1494.85
#2022-08-25|1544.33
#2022-08-26|1497.26
#2022-08-29|1484.48
#2022-08-30|1437.23
#2022-08-31|1420.48
#2022-09-01|1389.64
#2022-09-02|1395.27
#2022-09-05|1395.27
#2022-09-06|1399.22
#2022-09-07|1420.55
#2022-09-08|1455.26
#2022-09-09|1499.22
#2022-09-12|1490.75
#2022-09-13|1435.34
#2022-09-14|1373.31
#2022-09-15|1360.65
#2022-09-16|1345.68
#2022-09-19|1379.86
#2022-09-20|1345.40
#2022-09-21|1312.27
#2022-09-22|1301.52
#2022-09-23|1259.16
#2022-09-26|1239.67
#2022-09-27|1248.75
#2022-09-28|1284.30
#2022-09-29|1269.25
#2022-09-30|1259.88
#2022-10-03|1325.60
#2022-10-04|1374.73
#2022-10-05|1363.21
#2022-10-06|1352.28
#2022-10-07|1311.64
#2022-10-10|1326.71
#2022-10-11|1325.25
#2022-10-12|1316.94
#2022-10-13|1344.41
#2022-10-14|1292.32
#2022-10-17|1330.35
#2022-10-18|1347.87
#2022-10-19|1321.54
#2022-10-20|1336.35
#2022-10-21|1410.00
#2022-10-24|1402.67
#2022-10-25|1421.28
#2022-10-26|1437.32
#2022-10-27|1426.87
#2022-10-28|1422.83
#2022-10-31|1408.11
#2022-11-01|1430.83
#2022-11-02|1367.14
#2022-11-03|1362.53
#2022-11-04|1445.71
#2022-11-07|1445.94
#2022-11-08|1476.29
#2022-11-09|1433.71
#2022-11-10|1524.55
#2022-11-11|1544.81
#2022-11-14|1554.80
#2022-11-15|1561.01
#2022-11-16|1544.70
#2022-11-17|1528.92
#2022-11-18|1533.46
#2022-11-21|1550.20
#2022-11-22|1593.97
#2022-11-23|1590.06
#2022-11-24|1590.06
#2022-11-25|1577.28
#2022-11-28|1539.48
#2022-11-29|1558.23
#2022-11-30|1608.92
#2022-12-01|1614.23
#2022-12-02|1634.33
#2022-12-05|1593.47
#2022-12-06|1589.52
#2022-12-07|1585.08
#2022-12-08|1599.98
#2022-12-09|1567.64
#2022-12-12|1581.13
#2022-12-13|1592.51
#2022-12-14|1580.87
#2022-12-15|1516.22
#2022-12-16|1516.93
#2022-12-19|1495.09
#2022-12-20|1520.16
#2022-12-21|1542.65
#2022-12-22|1527.88
#2022-12-23|1535.42
#2022-12-26|1535.42
#2022-12-27|1550.79
#2022-12-28|1513.35
#2022-12-29|1528.39
#2022-12-30|1516.65
#2023-01-02|1516.65
#2023-01-03|1527.74
#2023-01-04|1570.97
#2023-01-05|1569.74
#2023-01-06|1631.05
#2023-01-09|1631.72
#2023-01-10|1685.31
#2023-01-11|1703.57
#2023-01-12|1720.72
#2023-01-13|1733.66
#2023-01-16|1733.66
#2023-01-17|1705.89
#2023-01-18|1681.67
#2023-01-19|1672.44
#2023-01-20|1712.67
#2023-01-23|1712.91
#2023-01-24|1708.75
#2023-01-25|1742.52
#2023-01-26|1771.04
#2023-01-27|1761.56
#2023-01-30|1738.74
#2023-01-31|1772.05
#2023-02-01|1809.00
#2023-02-02|1807.44
#2023-02-03|1782.97
#2023-02-06|1744.07
#2023-02-07|1752.33
#2023-02-08|1734.78
#2023-02-09|1712.01
#2023-02-10|1711.03
#2023-02-13|1727.82
#2023-02-14|1742.06
#2023-02-15|1734.05
#2023-02-16|1735.03
#2023-02-17|1713.54
#2023-02-20|1713.54
#2023-02-21|1692.24
#2023-02-22|1684.24
#2023-02-23|1670.18
#2023-02-24|1656.94
#2023-02-27|1673.34
#2023-02-28|1695.20
#2023-03-01|1729.14
#2023-03-02|1750.56
#2023-03-03|1781.62
#2023-03-06|1745.27
#2023-03-07|1692.20
#2023-03-08|1705.64
#2023-03-09|1661.27
#2023-03-10|1610.15
#2023-03-13|1610.05
#2023-03-14|1622.49
#2023-03-15|1547.27
#2023-03-16|1563.98
#2023-03-17|1559.49
#2023-03-20|1591.48
#2023-03-21|1612.97
#2023-03-22|1581.93
#2023-03-23|1588.66
#2023-03-24|1598.91
#2023-03-27|1606.47
#2023-03-28|1613.08
#2023-03-29|1629.16
#2023-03-30|1642.41
#2023-03-31|1669.13
#2023-04-03|1673.06
#2023-04-04|1629.29
#2023-04-05|1622.54
#2023-04-06|1624.93
#2023-04-07|1624.93
#2023-04-10|1634.30
#2023-04-11|1650.61
#2023-04-12|1642.90
#2023-04-13|1666.52
#2023-04-14|1656.17
#2023-04-17|1651.10
#2023-04-18|1669.89
#2023-04-19|1647.94
#2023-04-20|1654.74
#2023-04-21|1627.37
#2023-04-24|1633.27
#2023-04-25|1582.80
#2023-04-26|1555.07
#2023-04-27|1585.02
#2023-04-28|1583.90
#2023-05-01|1582.36
#2023-05-02|1572.43
#2023-05-03|1560.98
#2023-05-04|1535.24
#2023-05-05|1561.49
#2023-05-08|1558.42
#2023-05-09|1555.86
#2023-05-10|1544.24
#2023-05-11|1515.73
#2023-05-12|1522.61
#2023-05-15|1544.54
#2023-05-16|1509.42
#2023-05-17|1530.03
#2023-05-18|1529.58
#2023-05-19|1519.93
#2023-05-22|1522.57
#2023-05-23|1497.26
#2023-05-24|1460.31
#2023-05-25|1462.71
#2023-05-26|1479.25
#2023-05-29|1479.25
#2023-05-30|1457.55
#2023-05-31|1446.60
#2023-06-01|1469.09
#2023-06-02|1526.38
#2023-06-05|1519.61
#2023-06-06|1539.08
#2023-06-07|1556.02
#2023-06-08|1553.43
#2023-06-09|1543.30
#2023-06-12|1556.54
#2023-06-13|1604.86
#2023-06-14|1590.06
#2023-06-15|1601.95
#2023-06-16|1600.68
#2023-06-19|1600.68
#2023-06-20|1583.20
#2023-06-21|1592.82
#2023-06-22|1588.76
#2023-06-23|1573.31
#2023-06-26|1597.34
#2023-06-27|1629.34
#2023-06-28|1608.99
#2023-06-29|1630.05
#2023-06-30|1645.14
#2023-07-03|1658.94
#2023-07-04|1658.94
#2023-07-05|1618.81
#2023-07-06|1596.68
#2023-07-07|1621.11
#2023-07-10|1636.85
#2023-07-11|1661.22
#2023-07-12|1686.33
#2023-07-13|1696.62
#2023-07-14|1674.60
#2023-07-17|1670.56
#2023-07-18|1681.61
#2023-07-19|1673.79
#2023-07-20|1664.77
#2023-07-21|1652.69
#2023-07-24|1674.91
#2023-07-25|1710.44
#2023-07-26|1702.17
#2023-07-27|1685.69
#2023-07-28|1701.21
#2023-07-31|1727.72
#2023-08-01|1713.67
#2023-08-02|1677.99
#2023-08-03|1677.56
#2023-08-04|1661.84
#2023-08-07|1667.67
#2023-08-08|1660.30
#2023-08-09|1656.83
#2023-08-10|1641.89
#2023-08-11|1639.68
#2023-08-14|1663.87
#2023-08-15|1627.86
#2023-08-16|1614.71
#2023-08-17|1617.34
#2023-08-18|1610.56
#2023-08-21|1606.70
#2023-08-22|1610.56
#2023-08-23|1617.34
#2023-08-24|1596.43
#2023-08-25|1597.82
#2023-08-28|1614.23
#2023-08-29|1650.49
#2023-08-30|1649.78
#2023-08-31|1650.29
#2023-09-01|1669.83
#2023-09-04|1669.83
#2023-09-05|1637.31
#2023-09-06|1626.82
#2023-09-07|1615.07
#2023-09-08|1600.55
#2023-09-11|1600.30
#2023-09-12|1599.17
#2023-09-13|1591.35
#2023-09-14|1620.72
#2023-09-15|1599.71
#2023-09-18|1597.67
#2023-09-19|1593.53
#2023-09-20|1589.30
#2023-09-21|1560.08
#2023-09-22|1567.47
#2023-09-25|1579.23
#2023-09-26|1553.47
#2023-09-27|1558.66
#2023-09-28|1574.36
#2023-09-29|1570.01
#2023-10-02|1551.19
#2023-10-03|1539.43
#2023-10-04|1544.73
#2023-10-05|1543.31
#2023-10-06|1572.08
#2023-10-09|1575.92
#2023-10-10|1587.10
#2023-10-11|1591.70
#2023-10-12|1568.34
#2023-10-13|1561.97
#2023-10-16|1572.67
#2023-10-17|1590.59
#2023-10-18|1547.60
#2023-10-19|1526.56
#2023-10-20|1499.30
#2023-10-23|1485.78
#2023-10-24|1512.95
#2023-10-25|1490.46
#2023-10-26|1502.91
#2023-10-27|1513.46
#2023-10-30|1527.44
#2023-10-31|1523.31
#2023-11-01|1529.53
#2023-11-02|1564.73
#2023-11-03|1579.93
#2023-11-06|1571.36
#2023-11-07|1545.90
#2023-11-08|1533.28
#2023-11-09|1519.41
#2023-11-10|1535.67
#2023-11-13|1529.03
#2023-11-14|1584.51
#2023-11-15|1595.09
#2023-11-16|1587.56
#2023-11-17|1594.88
#2023-11-20|1600.98
#2023-11-21|1607.47
#2023-11-22|1610.60
#2023-11-23|1610.60
#2023-11-24|1609.91
#2023-11-27|1624.63
#2023-11-28|1635.44
#2023-11-29|1648.06
#2023-11-30|1669.22
#2023-12-01|1706.76
#2023-12-04|1684.81
#2023-12-05|1655.72
#2023-12-06|1648.14
#2023-12-07|1652.62
#2023-12-08|1660.53
#2023-12-11|1668.75
#2023-12-12|1653.79
#2023-12-13|1704.42
#2023-12-14|1759.45
#2023-12-15|1760.14
#2023-12-18|1778.82
#2023-12-19|1804.61
#2023-12-20|1779.62
#2023-12-21|1799.29
#2023-12-22|1812.92
#2023-12-25|1812.92
#2023-12-26|1818.82
#2023-12-27|1825.57
#2023-12-28|1810.73
#2023-12-29|1798.13
#2024-01-01|1798.13
#2024-01-02|1783.39
#2024-01-03|1757.79
#2024-01-04|1749.12
#2024-01-05|1751.06
#2024-01-08|1768.08
#2024-01-09|1736.26
#2024-01-10|1732.25
#2024-01-11|1728.71
#2024-01-12|1729.08
#2024-01-15|1729.08
#2024-01-16|1695.13
#2024-01-17|1674.36
#2024-01-18|1687.19
#2024-01-19|1699.35
#2024-01-22|1704.52
#2024-01-23|1714.38
#2024-01-24|1716.97
#2024-01-25|1721.58
#2024-01-26|1719.84
#2024-01-29|1734.55
#2024-01-30|1758.17
#2024-01-31|1741.08
#2024-02-01|1758.56
#2024-02-02|1745.97
#2024-02-05|1711.77
#2024-02-06|1728.38
#2024-02-07|1738.64
#2024-02-08|1727.13
#2024-02-09|1725.87
#2024-02-12|1734.30
#2024-02-13|1681.11
#2024-02-14|1702.57
#2024-02-15|1748.30
#2024-02-16|1752.44
#2024-02-19|1752.44
#2024-02-20|1732.52
#2024-02-21|1740.16
#2024-02-22|1736.99
#2024-02-23|1752.22
#2024-02-26|1741.81
#2024-02-27|1749.68
#2024-02-28|1741.95
#2024-02-29|1759.17
#2024-03-01|1763.49
#2024-03-04|1779.55
#2024-03-05|1759.38
#2024-03-06|1772.28
#2024-03-07|1805.81
#2024-03-08|1803.47
#2024-03-11|1807.59
#2024-03-12|1797.47
#2024-03-13|1824.10
#2024-03-14|1808.73
#2024-03-15|1832.71
#2024-03-18|1837.78
#2024-03-19|1849.16
#2024-03-20|1885.34
#2024-03-21|1904.43
#2024-03-22|1879.51
#2024-03-25|1885.88
#2024-03-26|1874.57
#2024-03-27|1918.26
#2024-03-28|1932.39
#2024-03-29|1932.39
#2024-04-01|1940.64
#2024-04-02|1941.66
#2024-04-03|1963.15
#2024-04-04|1950.25
#2024-04-05|1977.12
#2024-04-08|1975.24
#2024-04-09|1987.09
#2024-04-10|1962.47
#2024-04-11|1940.83
#2024-04-12|1911.47
#2024-04-15|1907.88
#2024-04-16|1890.09
#2024-04-17|1891.18
#2024-04-18|1882.32
#2024-04-19|1884.74
#2024-04-22|1867.38
#2024-04-23|1827.71
#2024-04-24|1828.27
#2024-04-25|1873.66
#2024-04-26|1879.75
#2024-04-29|1901.44
#2024-04-30|1843.08
#2024-05-01|1845.91
#2024-05-02|1851.92
#2024-05-03|1875.56
#2024-05-06|1879.55
#2024-05-07|1890.31
#2024-05-08|1877.77
#2024-05-09|1915.34
#2024-05-10|1914.08
#2024-05-13|1916.76
#2024-05-14|1931.78
#2024-05-15|1947.28
#2024-05-16|1921.21
#2024-05-17|1944.94
#2024-05-20|1959.08
#2024-05-21|1953.03
#2024-05-22|1911.47
#2024-05-23|1901.72
#2024-05-24|1912.63
#2024-05-27|1912.63
#2024-05-28|1923.68
#2024-05-29|1895.77
#2024-05-30|1904.37
#2024-05-31|1922.41
#2024-06-03|1903.36
#2024-06-04|1849.99
#2024-06-05|1866.79
#2024-06-06|1880.66
#2024-06-07|1838.46
#2024-06-10|1839.53
#2024-06-11|1819.17
#2024-06-12|1825.40
#2024-06-13|1808.40
#2024-06-14|1801.34
#2024-06-17|1814.67
#2024-06-18|1823.51
#2024-06-19|1823.51
#2024-06-20|1848.91
#2024-06-21|1852.69
#2024-06-24|1859.48
#2024-06-25|1829.86
#2024-06-26|1828.33
#2024-06-27|1814.59
#2024-06-28|1827.57
#2024-07-01|1814.57
#2024-07-02|1822.41
#2024-07-03|1854.41
#2024-07-04|1854.41
#2024-07-05|1860.55
#2024-07-08|1853.19
#2024-07-09|1839.46
#2024-07-10|1873.74
#2024-07-11|1909.07
#2024-07-12|1924.39
#2024-07-15|1934.86
#2024-07-16|1959.18
#2024-07-17|1939.86
#2024-07-18|1904.14
#2024-07-19|1886.68
#2024-07-22|1896.70
#2024-07-23|1884.51
#2024-07-24|1852.83
#2024-07-25|1864.02
#2024-07-26|1895.06
#2024-07-29|1891.16
#2024-07-30|1887.48
#2024-07-31|1925.64
#2024-08-01|1874.17
#2024-08-02|1825.03
#2024-08-05|1784.78
#2024-08-06|1793.76
#2024-08-07|1756.22
#2024-08-08|1791.58
#2024-08-09|1788.92
#2024-08-12|1786.86
#2024-08-13|1804.43
#2024-08-14|1800.87
#2024-08-15|1833.47
#2024-08-16|1840.30
#2024-08-19|1847.72
#2024-08-20|1838.46
#2024-08-21|1865.91
#2024-08-22|1850.06
#2024-08-23|1881.13
#2024-08-26|1894.73
#2024-08-27|1893.30
#2024-08-28|1862.95
#2024-08-29|1878.50
#2024-08-30|1892.49
#2024-09-02|1892.49
#2024-09-03|1818.92
#2024-09-04|1796.99
#2024-09-05|1790.84
#2024-09-06|1766.17
#2024-09-09|1786.85
#2024-09-10|1785.67
#2024-09-11|1791.59
#2024-09-12|1827.21
#2024-09-13|1856.30
#2024-09-16|1855.84
#2024-09-17|1862.85
#2024-09-18|1865.31
#2024-09-19|1910.59
#2024-09-20|1898.92
#2024-09-23|1913.41
#2024-09-24|1970.92
#2024-09-25|1951.27
#2024-09-26|1998.15
#2024-09-27|1982.16
#2024-09-30|1966.24
#2024-10-01|1980.67
#2024-10-02|1974.16
#2024-10-03|1948.54
#2024-10-04|1961.09
#2024-10-07|1960.64
#2024-10-08|1931.05
#2024-10-09|1945.62
#2024-10-10|1949.28
#2024-10-11|1995.65
#2024-10-14|1991.52
#2024-10-15|1979.36
#2024-10-16|2000.50
#2024-10-17|2014.97
#2024-10-18|2027.47
#2024-10-21|2015.48
#2024-10-22|2009.62
#2024-10-23|1982.21
#2024-10-24|1915.30
#2024-10-25|1905.44
#2024-10-28|1935.19
#2024-10-29|1925.17
#2024-10-30|1906.88
#2024-10-31|1887.26
#2024-11-01|1900.03
#2024-11-04|1908.75
#2024-11-05|1927.27
#2024-11-06|2023.72
#2024-11-07|2020.95
#2024-11-08|1998.88
#2024-11-11|1970.20
#2024-11-12|1930.76
#2024-11-13|1913.10
#2024-11-14|1888.48
#2024-11-15|1885.52
#2024-11-18|1910.74
#2024-11-19|1919.01
#2024-11-20|1927.07
#2024-11-21|1939.50
#2024-11-22|1951.94
#2024-11-25|1960.57
#2024-11-26|1947.69
#2024-11-27|1946.91
#2024-11-28|1946.91
#2024-11-29|1952.19
#2024-12-02|1939.99
#2024-12-03|1942.19
#2024-12-04|1915.74
#2024-12-05|1896.50
#2024-12-06|1879.48
#2024-12-09|1900.61
#2024-12-10|1874.89
#2024-12-11|1878.46
#2024-12-12|1838.77
#2024-12-13|1801.42
#2024-12-16|1786.33
#2024-12-17|1764.59
#2024-12-18|1693.89
#2024-12-19|1675.97
#2024-12-20|1698.52
#2024-12-23|1699.95
#2024-12-24|1709.18
#2024-12-25|1709.18
#2024-12-26|1707.83
#2024-12-27|1688.59
#2024-12-30|1662.78
#2024-12-31|1668.66
#2025-01-01|1668.66
#2025-01-02|1665.48
#2025-01-03|1669.64
#2025-01-06|1694.40
#2025-01-07|1697.33
#2025-01-08|1710.08
#2025-01-09|1710.08
#2025-01-10|1693.96
#2025-01-13|1726.01
#2025-01-14|1743.22
#2025-01-15|1769.12
#2025-01-16|1777.38
#2025-01-17|1790.10
#2025-01-20|1790.10
#2025-01-21|1804.16
#2025-01-22|1774.25
#2025-01-23|1772.97
#2025-01-24|1768.95
#2025-01-27|1752.97
#2025-01-28|1752.96
#2025-01-29|1755.36
#2025-01-30|1771.24
#2025-01-31|1751.60
#2025-02-03|1758.17
#2025-02-04|1758.79
#2025-02-05|1784.80
#2025-02-06|1795.25
#2025-02-07|1789.83
#2025-02-10|1828.22
#2025-02-11|1814.60
#2025-02-12|1811.46
#2025-02-13|1854.61
#2025-02-14|1849.12
#2025-02-17|1849.12
#2025-02-18|1875.43
#2025-02-19|1861.91
#2025-02-20|1867.19
#2025-02-21|1806.16
#2025-02-24|1803.44
#2025-02-25|1792.02
#2025-02-26|1800.98
#2025-02-27|1784.34
#2025-02-28|1802.00
#2025-03-03|1762.77
#2025-03-04|1731.28
#2025-03-05|1786.75
#2025-03-06|1784.01
#2025-03-07|1792.07
#2025-03-10|1729.80
#2025-03-11|1745.82
#2025-03-12|1753.02
#2025-03-13|1760.67
#2025-03-14|1800.75
#2025-03-17|1815.48
#2025-03-18|1819.20
#2025-03-19|1835.71
#2025-03-20|1824.58
#2025-03-21|1794.41
#2025-03-24|1833.53
#2025-03-25|1866.86
#2025-03-26|1848.65
#2025-03-27|1839.19
#2025-03-28|1796.11
#2025-03-31|1797.67
#2025-04-01|1802.72
#2025-04-02|1823.52
#2025-04-03|1710.57
#2025-04-04|1593.34
#2025-04-07|1607.11
#2025-04-08|1577.25
#2025-04-09|1732.34
#2025-04-10|1690.40
#2025-04-11|1766.39
#2025-04-14|1774.61
#2025-04-15|1768.56
#2025-04-16|1765.01
#2025-04-17|1760.79
#2025-04-18|1760.79
#2025-04-21|1735.91
#2025-04-22|1767.72
#2025-04-23|1779.50
#2025-04-24|1845.14
#2025-04-25|1822.21
#2025-04-28|1823.36
#2025-04-29|1821.59
#2025-04-30|1807.11
#2025-05-01|1797.90
#2025-05-02|1837.62
#2025-05-05|1834.45
#2025-05-06|1829.08
#2025-05-07|1811.35
#2025-05-08|1815.80
#2025-05-09|1827.30
#2025-05-12|1854.87
#2025-05-13|1851.56
#2025-05-14|1843.23
#2025-05-15|1847.15
#2025-05-16|1855.07
#2025-05-19|1874.25
#2025-05-20|1871.78
#2025-05-21|1853.79
#2025-05-22|1843.23
#2025-05-23|1864.53
#2025-05-26|1864.53
#2025-05-27|1888.44
#2025-05-28|1871.63
#2025-05-29|1867.54
#2025-05-30|1862.26
#2025-06-02|1923.06
#2025-06-03|1935.67
#2025-06-04|1935.32
#2025-06-05|1931.87
#2025-06-06|1927.16
#2025-06-09|1945.93
#2025-06-10|1944.81
#2025-06-11|1921.48
#2025-06-12|1948.24
#2025-06-13|1951.93
#2025-06-16|1965.68
#2025-06-17|1958.08
#2025-06-18|1956.16
#2025-06-19|1956.16
#2025-06-20|1936.78
#2025-06-23|1969.57
#2025-06-24|1977.54
#2025-06-25|1965.91
#2025-06-26|2018.45
#2025-06-27|2000.30
#2025-06-30|2002.03
#2025-07-01|2039.39
#2025-07-02|2082.04
#2025-07-03|2084.44
#2025-07-04|2084.44
#2025-07-07|2064.30
#2025-07-08|2066.44
#2025-07-09|2075.91
#2025-07-10|2111.88
#2025-07-11|2098.54
#2025-07-14|2102.50
#2025-07-15|2046.91
#2025-07-16|2060.09
#2025-07-17|2076.33
#2025-07-18|2082.32
#2025-07-21|2104.58
#2025-07-22|2137.23
#2025-07-23|2132.91
#2025-07-24|2113.83
#2025-07-25|2158.44
#2025-07-28|2117.96
#2025-07-29|2102.66
#2025-07-30|2048.28
#2025-07-31|2025.79
#2025-08-01|2008.92
#2025-08-04|2032.33
#2025-08-05|2052.77
#2025-08-06|2062.50
#2025-08-07|2092.24
#2025-08-08|2106.47
#2025-08-11|2096.96
#2025-08-12|2130.12
#2025-08-13|2153.27
#2025-08-14|2132.14
#2025-08-15|2134.40
#2025-08-18|2124.74
#2025-08-19|2121.38
#2025-08-20|2120.78
#2025-08-21|2133.78
#2025-08-22|2189.69
#2025-08-25|2196.27
#2025-08-26|2205.89
#2025-08-27|2204.68
#2025-08-28|2212.68
#2025-08-29|2219.22
#2025-09-01|2219.22
#2025-09-02|2221.29
#2025-09-03|2225.56
#2025-09-04|2233.68
#2025-09-05|2241.76
#2025-09-08|2236.16
#2025-09-09|2191.53
#2025-09-10|2222.82
#2025-09-11|2247.51
#2025-09-12|2221.79
#2025-09-15|2237.42
#2025-09-16|2237.28
#2025-09-17|2229.11
#2025-09-18|2219.96
#2025-09-19|2240.88
#2025-09-22|2255.27
#2025-09-23|2267.28
#2025-09-24|2174.38
#2025-09-25|2154.50
#2025-09-26|2187.22
#2025-09-29|2191.64
#2025-09-30|2216.13
#2025-10-01|2219.97
#2025-10-02|2234.27
#2025-10-03|2243.92
#2025-10-06|2253.52
#2025-10-07|2245.31
#2025-10-08|2290.44
#2025-10-09|2261.10
#2025-10-10|2211.62
#2025-10-13|2262.69
#2025-10-14|2276.39
#2025-10-15|2280.88
#2025-10-16|2296.38
#2025-10-17|2236.53
#2025-10-20|2302.94
#2025-10-21|2245.60
#2025-10-22|2230.70
#2025-10-23|2283.57
#2025-10-24|2251.81
#2025-10-27|2221.34
#2025-10-28|2228.57
#2025-10-29|2236.26
#2025-10-30|2225.53
#2025-10-31|2214.13
#2025-11-03|2201.73
#2025-11-04|2148.57
#2025-11-05|2186.55
#2025-11-06|2164.76
#2025-11-07|2198.12
#2025-11-10|2253.40
#2025-11-11|2265.13
#2025-11-12|2310.27
#2025-11-13|2255.93
#2025-11-14|2237.37
#2025-11-17|2207.45
#2025-11-18|2213.88
#2025-11-19|2236.92
#2025-11-20|2159.64
#2025-11-21|2199.52
#2025-11-24|2240.78
#2025-11-25|2264.24
#2025-11-26|2320.63
#2025-11-27|2320.63
#2025-11-28|2334.99
#2025-12-01|2337.52
#2025-12-02|2326.38
#2025-12-03|2358.59
#2025-12-04|2370.56
#2025-12-05|2360.69
#2025-12-08|2343.07
#2025-12-09|2361.35
#2025-12-10|2411.97
#2025-12-11|2490.72
#2025-12-12|2469.73
#2025-12-15|2476.35
#2025-12-16|2463.82
#2025-12-17|2473.30
#2025-12-18|2478.98
#2025-12-19|2512.98
#2025-12-22|2567.90
#2025-12-23|2583.53
#2025-12-24|2583.06