Table Data - Nasdaq US Basic Resources Large Mid Cap Total Return Index
| Title | Nasdaq US Basic Resources Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB5510LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB5510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 595.09 |
| 2001-04-02 | 582.45 |
| 2001-04-03 | 572.32 |
| 2001-04-04 | 585.18 |
| 2001-04-05 | 605.45 |
| 2001-04-06 | 588.59 |
| 2001-04-09 | 603.53 |
| 2001-04-10 | 632.78 |
| 2001-04-11 | 629.53 |
| 2001-04-12 | 628.00 |
| 2001-04-13 | . |
| 2001-04-16 | 634.04 |
| 2001-04-17 | 624.16 |
| 2001-04-18 | 649.88 |
| 2001-04-19 | 645.54 |
| 2001-04-20 | 646.23 |
| 2001-04-23 | 648.90 |
| 2001-04-24 | 643.90 |
| 2001-04-25 | 648.10 |
| 2001-04-26 | 669.46 |
| 2001-04-27 | 671.17 |
| 2001-04-30 | 673.00 |
| 2001-05-01 | 678.37 |
| 2001-05-02 | 677.62 |
| 2001-05-03 | 665.44 |
| 2001-05-04 | 678.21 |
| 2001-05-07 | 667.17 |
| 2001-05-08 | 661.01 |
| 2001-05-09 | 673.40 |
| 2001-05-10 | 681.84 |
| 2001-05-11 | 663.90 |
| 2001-05-14 | 672.72 |
| 2001-05-15 | 680.38 |
| 2001-05-16 | 721.98 |
| 2001-05-17 | 730.56 |
| 2001-05-18 | 729.84 |
| 2001-05-21 | 734.50 |
| 2001-05-22 | 708.37 |
| 2001-05-23 | 704.42 |
| 2001-05-24 | 686.80 |
| 2001-05-25 | 691.72 |
| 2001-05-28 | . |
| 2001-05-29 | 699.24 |
| 2001-05-30 | 682.59 |
| 2001-05-31 | 690.29 |
| 2001-06-01 | 699.11 |
| 2001-06-04 | 701.61 |
| 2001-06-05 | 717.25 |
| 2001-06-06 | 706.09 |
| 2001-06-07 | 703.58 |
| 2001-06-08 | 696.95 |
| 2001-06-11 | 682.70 |
| 2001-06-12 | 668.50 |
| 2001-06-13 | 667.75 |
| 2001-06-14 | 650.88 |
| 2001-06-15 | 646.63 |
| 2001-06-18 | 637.03 |
| 2001-06-19 | 631.98 |
| 2001-06-20 | 635.82 |
| 2001-06-21 | 647.75 |
| 2001-06-22 | 640.90 |
| 2001-06-25 | 626.07 |
| 2001-06-26 | 628.59 |
| 2001-06-27 | 632.34 |
| 2001-06-28 | 642.27 |
| 2001-06-29 | 640.68 |
| 2001-07-02 | 651.97 |
| 2001-07-03 | 650.67 |
| 2001-07-04 | . |
| 2001-07-05 | 653.43 |
| 2001-07-06 | 640.77 |
| 2001-07-09 | 651.30 |
| 2001-07-10 | 644.63 |
| 2001-07-11 | 647.01 |
| 2001-07-12 | 669.07 |
| 2001-07-13 | 678.80 |
| 2001-07-16 | 660.60 |
| 2001-07-17 | 660.89 |
| 2001-07-18 | 680.15 |
| 2001-07-19 | 675.94 |
| 2001-07-20 | 671.10 |
| 2001-07-23 | 663.25 |
| 2001-07-24 | 636.65 |
| 2001-07-25 | 656.54 |
| 2001-07-26 | 663.32 |
| 2001-07-27 | 654.45 |
| 2001-07-30 | 658.58 |
| 2001-07-31 | 668.16 |
| 2001-08-01 | 661.94 |
| 2001-08-02 | 660.70 |
| 2001-08-03 | 659.67 |
| 2001-08-06 | 651.23 |
| 2001-08-07 | 646.45 |
| 2001-08-08 | 635.72 |
| 2001-08-09 | 634.92 |
| 2001-08-10 | 646.10 |
| 2001-08-13 | 649.41 |
| 2001-08-14 | 653.10 |
| 2001-08-15 | 646.27 |
| 2001-08-16 | 652.43 |
| 2001-08-17 | 655.10 |
| 2001-08-20 | 661.21 |
| 2001-08-21 | 658.35 |
| 2001-08-22 | 662.32 |
| 2001-08-23 | 664.81 |
| 2001-08-24 | 680.30 |
| 2001-08-27 | 678.31 |
| 2001-08-28 | 671.19 |
| 2001-08-29 | 663.18 |
| 2001-08-30 | 655.99 |
| 2001-08-31 | 661.39 |
| 2001-09-03 | . |
| 2001-09-04 | 672.34 |
| 2001-09-05 | 667.27 |
| 2001-09-06 | 654.70 |
| 2001-09-07 | 627.90 |
| 2001-09-10 | 607.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 549.64 |
| 2001-09-18 | 555.64 |
| 2001-09-19 | 552.48 |
| 2001-09-20 | 526.58 |
| 2001-09-21 | 519.26 |
| 2001-09-24 | 541.99 |
| 2001-09-25 | 541.46 |
| 2001-09-26 | 535.55 |
| 2001-09-27 | 546.22 |
| 2001-09-28 | 560.51 |
| 2001-10-01 | 557.46 |
| 2001-10-02 | 567.01 |
| 2001-10-03 | 568.55 |
| 2001-10-04 | 556.93 |
| 2001-10-05 | 571.25 |
| 2001-10-08 | 549.49 |
| 2001-10-09 | 563.43 |
| 2001-10-10 | 574.85 |
| 2001-10-11 | 590.82 |
| 2001-10-12 | 586.37 |
| 2001-10-15 | 581.14 |
| 2001-10-16 | 587.81 |
| 2001-10-17 | 575.36 |
| 2001-10-18 | 571.12 |
| 2001-10-19 | 567.71 |
| 2001-10-22 | 582.86 |
| 2001-10-23 | 590.78 |
| 2001-10-24 | 594.41 |
| 2001-10-25 | 606.12 |
| 2001-10-26 | 608.35 |
| 2001-10-29 | 596.54 |
| 2001-10-30 | 587.45 |
| 2001-10-31 | 577.96 |
| 2001-11-01 | 584.79 |
| 2001-11-02 | 593.88 |
| 2001-11-05 | 595.20 |
| 2001-11-06 | 602.64 |
| 2001-11-07 | 606.44 |
| 2001-11-08 | 607.84 |
| 2001-11-09 | 612.43 |
| 2001-11-12 | 606.59 |
| 2001-11-13 | 623.51 |
| 2001-11-14 | 641.97 |
| 2001-11-15 | 645.69 |
| 2001-11-16 | 641.69 |
| 2001-11-19 | 654.05 |
| 2001-11-20 | 645.25 |
| 2001-11-21 | 641.66 |
| 2001-11-22 | . |
| 2001-11-23 | 656.35 |
| 2001-11-26 | 651.91 |
| 2001-11-27 | 653.90 |
| 2001-11-28 | 647.66 |
| 2001-11-29 | 645.36 |
| 2001-11-30 | 655.05 |
| 2001-12-03 | 645.67 |
| 2001-12-04 | 651.36 |
| 2001-12-05 | 677.99 |
| 2001-12-06 | 675.91 |
| 2001-12-07 | 664.74 |
| 2001-12-10 | 651.62 |
| 2001-12-11 | 652.39 |
| 2001-12-12 | 647.67 |
| 2001-12-13 | 629.66 |
| 2001-12-14 | 636.91 |
| 2001-12-17 | 636.63 |
| 2001-12-18 | 653.93 |
| 2001-12-19 | 630.50 |
| 2001-12-20 | 626.96 |
| 2001-12-21 | 617.88 |
| 2001-12-24 | 623.42 |
| 2001-12-25 | . |
| 2001-12-26 | 627.05 |
| 2001-12-27 | 634.03 |
| 2001-12-28 | 641.88 |
| 2001-12-31 | 635.41 |
| 2002-01-01 | . |
| 2002-01-02 | 634.03 |
| 2002-01-03 | 640.75 |
| 2002-01-04 | 659.41 |
| 2002-01-07 | 666.71 |
| 2002-01-08 | 654.17 |
| 2002-01-09 | 650.74 |
| 2002-01-10 | 642.97 |
| 2002-01-11 | 640.05 |
| 2002-01-14 | 626.14 |
| 2002-01-15 | 618.98 |
| 2002-01-16 | 609.22 |
| 2002-01-17 | 610.45 |
| 2002-01-18 | 608.45 |
| 2002-01-21 | . |
| 2002-01-22 | 618.51 |
| 2002-01-23 | 630.05 |
| 2002-01-24 | 638.88 |
| 2002-01-25 | 649.99 |
| 2002-01-28 | 661.30 |
| 2002-01-29 | 647.08 |
| 2002-01-30 | 646.23 |
| 2002-01-31 | 666.27 |
| 2002-02-01 | 660.39 |
| 2002-02-04 | 644.79 |
| 2002-02-05 | 642.41 |
| 2002-02-06 | 643.30 |
| 2002-02-07 | 645.20 |
| 2002-02-08 | 661.54 |
| 2002-02-11 | 686.54 |
| 2002-02-12 | 680.65 |
| 2002-02-13 | 692.10 |
| 2002-02-14 | 690.73 |
| 2002-02-15 | 690.23 |
| 2002-02-18 | . |
| 2002-02-19 | 672.50 |
| 2002-02-20 | 686.04 |
| 2002-02-21 | 692.54 |
| 2002-02-22 | 698.17 |
| 2002-02-25 | 704.61 |
| 2002-02-26 | 705.52 |
| 2002-02-27 | 708.41 |
| 2002-02-28 | 701.51 |
| 2002-03-01 | 707.84 |
| 2002-03-04 | 737.02 |
| 2002-03-05 | 716.17 |
| 2002-03-06 | 733.54 |
| 2002-03-07 | 729.28 |
| 2002-03-08 | 714.50 |
| 2002-03-11 | 718.70 |
| 2002-03-12 | 723.17 |
| 2002-03-13 | 707.92 |
| 2002-03-14 | 719.52 |
| 2002-03-15 | 725.23 |
| 2002-03-18 | 723.39 |
| 2002-03-19 | 727.21 |
| 2002-03-20 | 721.07 |
| 2002-03-21 | 707.28 |
| 2002-03-22 | 697.80 |
| 2002-03-25 | 693.17 |
| 2002-03-26 | 707.49 |
| 2002-03-27 | 716.24 |
| 2002-03-28 | 714.98 |
| 2002-03-29 | . |
| 2002-04-01 | 711.74 |
| 2002-04-02 | 710.58 |
| 2002-04-03 | 700.91 |
| 2002-04-04 | 695.48 |
| 2002-04-05 | 704.80 |
| 2002-04-08 | 702.08 |
| 2002-04-09 | 695.73 |
| 2002-04-10 | 713.38 |
| 2002-04-11 | 707.19 |
| 2002-04-12 | 699.30 |
| 2002-04-15 | 691.82 |
| 2002-04-16 | 707.40 |
| 2002-04-17 | 712.38 |
| 2002-04-18 | 704.71 |
| 2002-04-19 | 709.67 |
| 2002-04-22 | 686.26 |
| 2002-04-23 | 682.83 |
| 2002-04-24 | 671.85 |
| 2002-04-25 | 672.57 |
| 2002-04-26 | 672.46 |
| 2002-04-29 | 658.61 |
| 2002-04-30 | 668.25 |
| 2002-05-01 | 671.83 |
| 2002-05-02 | 683.48 |
| 2002-05-03 | 690.37 |
| 2002-05-06 | 688.30 |
| 2002-05-07 | 692.59 |
| 2002-05-08 | 700.69 |
| 2002-05-09 | 697.90 |
| 2002-05-10 | 697.26 |
| 2002-05-13 | 704.87 |
| 2002-05-14 | 715.10 |
| 2002-05-15 | 715.80 |
| 2002-05-16 | 711.60 |
| 2002-05-17 | 711.72 |
| 2002-05-20 | 709.00 |
| 2002-05-21 | 712.71 |
| 2002-05-22 | 714.93 |
| 2002-05-23 | 725.53 |
| 2002-05-24 | 718.36 |
| 2002-05-27 | . |
| 2002-05-28 | 717.34 |
| 2002-05-29 | 713.69 |
| 2002-05-30 | 709.15 |
| 2002-05-31 | 713.22 |
| 2002-06-03 | 701.61 |
| 2002-06-04 | 698.67 |
| 2002-06-05 | 704.11 |
| 2002-06-06 | 693.45 |
| 2002-06-07 | 682.59 |
| 2002-06-10 | 684.75 |
| 2002-06-11 | 678.29 |
| 2002-06-12 | 682.41 |
| 2002-06-13 | 676.36 |
| 2002-06-14 | 672.99 |
| 2002-06-17 | 679.60 |
| 2002-06-18 | 689.16 |
| 2002-06-19 | 681.88 |
| 2002-06-20 | 684.26 |
| 2002-06-21 | 674.16 |
| 2002-06-24 | 679.71 |
| 2002-06-25 | 680.97 |
| 2002-06-26 | 675.05 |
| 2002-06-27 | 676.78 |
| 2002-06-28 | 690.42 |
| 2002-07-01 | 686.15 |
| 2002-07-02 | 670.34 |
| 2002-07-03 | 671.18 |
| 2002-07-04 | . |
| 2002-07-05 | 686.16 |
| 2002-07-08 | 683.60 |
| 2002-07-09 | 676.08 |
| 2002-07-10 | 657.68 |
| 2002-07-11 | 652.23 |
| 2002-07-12 | 648.23 |
| 2002-07-15 | 632.09 |
| 2002-07-16 | 622.12 |
| 2002-07-17 | 626.70 |
| 2002-07-18 | 614.76 |
| 2002-07-19 | 589.63 |
| 2002-07-22 | 559.34 |
| 2002-07-23 | 540.53 |
| 2002-07-24 | 571.68 |
| 2002-07-25 | 563.10 |
| 2002-07-26 | 573.53 |
| 2002-07-29 | 608.76 |
| 2002-07-30 | 590.52 |
| 2002-07-31 | 600.59 |
| 2002-08-01 | 594.08 |
| 2002-08-02 | 573.68 |
| 2002-08-05 | 549.88 |
| 2002-08-06 | 563.44 |
| 2002-08-07 | 570.47 |
| 2002-08-08 | 583.54 |
| 2002-08-09 | 599.86 |
| 2002-08-12 | 596.32 |
| 2002-08-13 | 583.54 |
| 2002-08-14 | 578.10 |
| 2002-08-15 | 586.06 |
| 2002-08-16 | 564.07 |
| 2002-08-19 | 581.92 |
| 2002-08-20 | 578.58 |
| 2002-08-21 | 585.46 |
| 2002-08-22 | 592.24 |
| 2002-08-23 | 581.22 |
| 2002-08-26 | 592.20 |
| 2002-08-27 | 590.55 |
| 2002-08-28 | 570.67 |
| 2002-08-29 | 566.09 |
| 2002-08-30 | 575.70 |
| 2002-09-02 | . |
| 2002-09-03 | 555.77 |
| 2002-09-04 | 551.85 |
| 2002-09-05 | 537.33 |
| 2002-09-06 | 543.31 |
| 2002-09-09 | 555.07 |
| 2002-09-10 | 555.05 |
| 2002-09-11 | 559.78 |
| 2002-09-12 | 554.18 |
| 2002-09-13 | 547.32 |
| 2002-09-16 | 542.79 |
| 2002-09-17 | 525.67 |
| 2002-09-18 | 515.19 |
| 2002-09-19 | 508.80 |
| 2002-09-20 | 521.22 |
| 2002-09-23 | 507.37 |
| 2002-09-24 | 482.94 |
| 2002-09-25 | 491.24 |
| 2002-09-26 | 496.52 |
| 2002-09-27 | 484.25 |
| 2002-09-30 | 480.35 |
| 2002-10-01 | 499.38 |
| 2002-10-02 | 485.45 |
| 2002-10-03 | 482.32 |
| 2002-10-04 | 469.18 |
| 2002-10-07 | 453.21 |
| 2002-10-08 | 456.60 |
| 2002-10-09 | 439.16 |
| 2002-10-10 | 451.78 |
| 2002-10-11 | 476.87 |
| 2002-10-14 | 474.98 |
| 2002-10-15 | 505.11 |
| 2002-10-16 | 496.04 |
| 2002-10-17 | 509.29 |
| 2002-10-18 | 514.62 |
| 2002-10-21 | 532.64 |
| 2002-10-22 | 527.54 |
| 2002-10-23 | 526.38 |
| 2002-10-24 | 517.50 |
| 2002-10-25 | 523.51 |
| 2002-10-28 | 520.40 |
| 2002-10-29 | 514.39 |
| 2002-10-30 | 514.35 |
| 2002-10-31 | 507.20 |
| 2002-11-01 | 521.26 |
| 2002-11-04 | 529.25 |
| 2002-11-05 | 527.97 |
| 2002-11-06 | 541.32 |
| 2002-11-07 | 531.31 |
| 2002-11-08 | 521.93 |
| 2002-11-11 | 506.04 |
| 2002-11-12 | 513.57 |
| 2002-11-13 | 505.40 |
| 2002-11-14 | 522.87 |
| 2002-11-15 | 526.00 |
| 2002-11-18 | 520.58 |
| 2002-11-19 | 517.56 |
| 2002-11-20 | 521.98 |
| 2002-11-21 | 552.62 |
| 2002-11-22 | 546.74 |
| 2002-11-25 | 552.53 |
| 2002-11-26 | 548.00 |
| 2002-11-27 | 566.94 |
| 2002-11-28 | . |
| 2002-11-29 | 572.83 |
| 2002-12-02 | 566.07 |
| 2002-12-03 | 558.56 |
| 2002-12-04 | 551.94 |
| 2002-12-05 | 546.42 |
| 2002-12-06 | 549.70 |
| 2002-12-09 | 533.72 |
| 2002-12-10 | 535.32 |
| 2002-12-11 | 536.62 |
| 2002-12-12 | 538.94 |
| 2002-12-13 | 536.63 |
| 2002-12-16 | 553.52 |
| 2002-12-17 | 549.00 |
| 2002-12-18 | 545.57 |
| 2002-12-19 | 539.55 |
| 2002-12-20 | 549.25 |
| 2002-12-23 | 548.66 |
| 2002-12-24 | 543.32 |
| 2002-12-25 | . |
| 2002-12-26 | 547.47 |
| 2002-12-27 | 539.14 |
| 2002-12-30 | 542.24 |
| 2002-12-31 | 543.70 |
| 2003-01-01 | . |
| 2003-01-02 | 558.11 |
| 2003-01-03 | 558.76 |
| 2003-01-06 | 566.75 |
| 2003-01-07 | 563.03 |
| 2003-01-08 | 542.33 |
| 2003-01-09 | 552.98 |
| 2003-01-10 | 566.60 |
| 2003-01-13 | 567.12 |
| 2003-01-14 | 568.49 |
| 2003-01-15 | 559.15 |
| 2003-01-16 | 565.26 |
| 2003-01-17 | 560.72 |
| 2003-01-20 | . |
| 2003-01-21 | 546.42 |
| 2003-01-22 | 542.50 |
| 2003-01-23 | 555.65 |
| 2003-01-24 | 541.65 |
| 2003-01-27 | 529.12 |
| 2003-01-28 | 531.89 |
| 2003-01-29 | 534.96 |
| 2003-01-30 | 527.26 |
| 2003-01-31 | 527.53 |
| 2003-02-03 | 529.96 |
| 2003-02-04 | 531.64 |
| 2003-02-05 | 530.70 |
| 2003-02-06 | 525.10 |
| 2003-02-07 | 524.17 |
| 2003-02-10 | 525.68 |
| 2003-02-11 | 525.76 |
| 2003-02-12 | 525.27 |
| 2003-02-13 | 526.90 |
| 2003-02-14 | 525.79 |
| 2003-02-17 | . |
| 2003-02-18 | 536.02 |
| 2003-02-19 | 531.94 |
| 2003-02-20 | 528.44 |
| 2003-02-21 | 538.01 |
| 2003-02-24 | 525.47 |
| 2003-02-25 | 528.20 |
| 2003-02-26 | 528.23 |
| 2003-02-27 | 531.75 |
| 2003-02-28 | 531.49 |
| 2003-03-03 | 529.51 |
| 2003-03-04 | 522.84 |
| 2003-03-05 | 522.71 |
| 2003-03-06 | 509.00 |
| 2003-03-07 | 508.87 |
| 2003-03-10 | 497.48 |
| 2003-03-11 | 492.02 |
| 2003-03-12 | 493.51 |
| 2003-03-13 | 510.49 |
| 2003-03-14 | 516.13 |
| 2003-03-17 | 530.26 |
| 2003-03-18 | 539.17 |
| 2003-03-19 | 539.45 |
| 2003-03-20 | 536.66 |
| 2003-03-21 | 548.74 |
| 2003-03-24 | 528.87 |
| 2003-03-25 | 533.69 |
| 2003-03-26 | 523.77 |
| 2003-03-27 | 511.54 |
| 2003-03-28 | 518.49 |
| 2003-03-31 | 507.04 |
| 2003-04-01 | 508.46 |
| 2003-04-02 | 518.52 |
| 2003-04-03 | 515.48 |
| 2003-04-04 | 517.13 |
| 2003-04-07 | 528.88 |
| 2003-04-08 | 525.90 |
| 2003-04-09 | 521.71 |
| 2003-04-10 | 520.52 |
| 2003-04-11 | 520.39 |
| 2003-04-14 | 528.55 |
| 2003-04-15 | 535.31 |
| 2003-04-16 | 531.59 |
| 2003-04-17 | 538.02 |
| 2003-04-18 | . |
| 2003-04-21 | 541.20 |
| 2003-04-22 | 551.45 |
| 2003-04-23 | 553.73 |
| 2003-04-24 | 540.18 |
| 2003-04-25 | 537.40 |
| 2003-04-28 | 541.86 |
| 2003-04-29 | 543.69 |
| 2003-04-30 | 546.65 |
| 2003-05-01 | 543.89 |
| 2003-05-02 | 551.91 |
| 2003-05-05 | 553.29 |
| 2003-05-06 | 558.72 |
| 2003-05-07 | 554.39 |
| 2003-05-08 | 552.23 |
| 2003-05-09 | 563.38 |
| 2003-05-12 | 570.18 |
| 2003-05-13 | 566.86 |
| 2003-05-14 | 563.12 |
| 2003-05-15 | 566.77 |
| 2003-05-16 | 566.90 |
| 2003-05-19 | 555.65 |
| 2003-05-20 | 555.63 |
| 2003-05-21 | 563.84 |
| 2003-05-22 | 572.31 |
| 2003-05-23 | 573.83 |
| 2003-05-26 | . |
| 2003-05-27 | 586.57 |
| 2003-05-28 | 580.00 |
| 2003-05-29 | 577.63 |
| 2003-05-30 | 585.76 |
| 2003-06-02 | 596.68 |
| 2003-06-03 | 594.20 |
| 2003-06-04 | 608.46 |
| 2003-06-05 | 614.72 |
| 2003-06-06 | 613.08 |
| 2003-06-09 | 606.48 |
| 2003-06-10 | 607.93 |
| 2003-06-11 | 616.93 |
| 2003-06-12 | 617.31 |
| 2003-06-13 | 606.73 |
| 2003-06-16 | 618.80 |
| 2003-06-17 | 623.88 |
| 2003-06-18 | 623.38 |
| 2003-06-19 | 622.81 |
| 2003-06-20 | 620.88 |
| 2003-06-23 | 604.92 |
| 2003-06-24 | 604.47 |
| 2003-06-25 | 600.01 |
| 2003-06-26 | 607.23 |
| 2003-06-27 | 603.73 |
| 2003-06-30 | 606.47 |
| 2003-07-01 | 607.44 |
| 2003-07-02 | 613.68 |
| 2003-07-03 | 608.72 |
| 2003-07-04 | . |
| 2003-07-07 | 616.68 |
| 2003-07-08 | 613.21 |
| 2003-07-09 | 610.74 |
| 2003-07-10 | 600.76 |
| 2003-07-11 | 604.38 |
| 2003-07-14 | 606.96 |
| 2003-07-15 | 598.99 |
| 2003-07-16 | 594.47 |
| 2003-07-17 | 596.89 |
| 2003-07-18 | 607.37 |
| 2003-07-21 | 605.73 |
| 2003-07-22 | 618.47 |
| 2003-07-23 | 630.50 |
| 2003-07-24 | 629.94 |
| 2003-07-25 | 641.13 |
| 2003-07-28 | 641.61 |
| 2003-07-29 | 641.99 |
| 2003-07-30 | 639.11 |
| 2003-07-31 | 650.56 |
| 2003-08-01 | 643.32 |
| 2003-08-04 | 648.40 |
| 2003-08-05 | 636.26 |
| 2003-08-06 | 637.17 |
| 2003-08-07 | 639.01 |
| 2003-08-08 | 652.11 |
| 2003-08-11 | 660.41 |
| 2003-08-12 | 657.75 |
| 2003-08-13 | 659.69 |
| 2003-08-14 | 674.11 |
| 2003-08-15 | 672.53 |
| 2003-08-18 | 678.23 |
| 2003-08-19 | 684.88 |
| 2003-08-20 | 686.11 |
| 2003-08-21 | 685.96 |
| 2003-08-22 | 675.05 |
| 2003-08-25 | 667.21 |
| 2003-08-26 | 671.15 |
| 2003-08-27 | 678.34 |
| 2003-08-28 | 685.66 |
| 2003-08-29 | 688.42 |
| 2003-09-01 | . |
| 2003-09-02 | 689.67 |
| 2003-09-03 | 686.04 |
| 2003-09-04 | 684.65 |
| 2003-09-05 | 681.95 |
| 2003-09-08 | 686.68 |
| 2003-09-09 | 694.41 |
| 2003-09-10 | 677.92 |
| 2003-09-11 | 683.84 |
| 2003-09-12 | 694.15 |
| 2003-09-15 | 687.14 |
| 2003-09-16 | 693.02 |
| 2003-09-17 | 688.07 |
| 2003-09-18 | 696.85 |
| 2003-09-19 | 702.55 |
| 2003-09-22 | 695.09 |
| 2003-09-23 | 696.99 |
| 2003-09-24 | 690.76 |
| 2003-09-25 | 677.00 |
| 2003-09-26 | 666.11 |
| 2003-09-29 | 676.25 |
| 2003-09-30 | 664.73 |
| 2003-10-01 | 675.41 |
| 2003-10-02 | 682.64 |
| 2003-10-03 | 680.42 |
| 2003-10-06 | 684.27 |
| 2003-10-07 | 688.64 |
| 2003-10-08 | 695.72 |
| 2003-10-09 | 698.68 |
| 2003-10-10 | 697.77 |
| 2003-10-13 | 709.85 |
| 2003-10-14 | 714.96 |
| 2003-10-15 | 712.78 |
| 2003-10-16 | 717.23 |
| 2003-10-17 | 704.84 |
| 2003-10-20 | 707.52 |
| 2003-10-21 | 713.14 |
| 2003-10-22 | 704.55 |
| 2003-10-23 | 705.76 |
| 2003-10-24 | 702.61 |
| 2003-10-27 | 707.72 |
| 2003-10-28 | 718.68 |
| 2003-10-29 | 731.02 |
| 2003-10-30 | 743.85 |
| 2003-10-31 | 741.06 |
| 2003-11-03 | 742.15 |
| 2003-11-04 | 744.97 |
| 2003-11-05 | 737.39 |
| 2003-11-06 | 734.68 |
| 2003-11-07 | 743.02 |
| 2003-11-10 | 728.27 |
| 2003-11-11 | 723.23 |
| 2003-11-12 | 741.66 |
| 2003-11-13 | 742.75 |
| 2003-11-14 | 736.10 |
| 2003-11-17 | 731.14 |
| 2003-11-18 | 734.76 |
| 2003-11-19 | 735.60 |
| 2003-11-20 | 727.56 |
| 2003-11-21 | 730.27 |
| 2003-11-24 | 736.05 |
| 2003-11-25 | 745.77 |
| 2003-11-26 | 753.95 |
| 2003-11-27 | . |
| 2003-11-28 | 759.45 |
| 2003-12-01 | 784.08 |
| 2003-12-02 | 787.14 |
| 2003-12-03 | 790.25 |
| 2003-12-04 | 795.07 |
| 2003-12-05 | 791.34 |
| 2003-12-08 | 806.64 |
| 2003-12-09 | 801.33 |
| 2003-12-10 | 781.82 |
| 2003-12-11 | 795.64 |
| 2003-12-12 | 801.18 |
| 2003-12-15 | 801.69 |
| 2003-12-16 | 797.60 |
| 2003-12-17 | 810.86 |
| 2003-12-18 | 822.96 |
| 2003-12-19 | 824.93 |
| 2003-12-22 | 831.32 |
| 2003-12-23 | 829.66 |
| 2003-12-24 | 825.90 |
| 2003-12-25 | . |
| 2003-12-26 | 836.82 |
| 2003-12-29 | 858.49 |
| 2003-12-30 | 850.77 |
| 2003-12-31 | 847.43 |
| 2004-01-01 | . |
| 2004-01-02 | 845.32 |
| 2004-01-05 | 865.15 |
| 2004-01-06 | 857.62 |
| 2004-01-07 | 850.53 |
| 2004-01-08 | 863.39 |
| 2004-01-09 | 852.21 |
| 2004-01-12 | 839.47 |
| 2004-01-13 | 824.52 |
| 2004-01-14 | 824.10 |
| 2004-01-15 | 807.61 |
| 2004-01-16 | 808.54 |
| 2004-01-19 | . |
| 2004-01-20 | 821.96 |
| 2004-01-21 | 827.27 |
| 2004-01-22 | 824.60 |
| 2004-01-23 | 802.95 |
| 2004-01-26 | 803.21 |
| 2004-01-27 | 802.42 |
| 2004-01-28 | 779.30 |
| 2004-01-29 | 769.72 |
| 2004-01-30 | 785.97 |
| 2004-02-02 | 779.86 |
| 2004-02-03 | 778.39 |
| 2004-02-04 | 770.06 |
| 2004-02-05 | 780.24 |
| 2004-02-06 | 804.38 |
| 2004-02-09 | 808.60 |
| 2004-02-10 | 811.37 |
| 2004-02-11 | 840.90 |
| 2004-02-12 | 836.99 |
| 2004-02-13 | 832.83 |
| 2004-02-16 | . |
| 2004-02-17 | 846.37 |
| 2004-02-18 | 836.99 |
| 2004-02-19 | 844.25 |
| 2004-02-20 | 831.52 |
| 2004-02-23 | 834.14 |
| 2004-02-24 | 841.84 |
| 2004-02-25 | 839.47 |
| 2004-02-26 | 844.53 |
| 2004-02-27 | 849.54 |
| 2004-03-01 | 868.67 |
| 2004-03-02 | 852.85 |
| 2004-03-03 | 844.90 |
| 2004-03-04 | 850.94 |
| 2004-03-05 | 854.23 |
| 2004-03-08 | 840.60 |
| 2004-03-09 | 824.70 |
| 2004-03-10 | 797.47 |
| 2004-03-11 | 796.15 |
| 2004-03-12 | 809.79 |
| 2004-03-15 | 790.07 |
| 2004-03-16 | 796.85 |
| 2004-03-17 | 812.54 |
| 2004-03-18 | 815.47 |
| 2004-03-19 | 819.02 |
| 2004-03-22 | 802.01 |
| 2004-03-23 | 798.48 |
| 2004-03-24 | 786.33 |
| 2004-03-25 | 809.34 |
| 2004-03-26 | 818.00 |
| 2004-03-29 | 825.00 |
| 2004-03-30 | 833.67 |
| 2004-03-31 | 828.63 |
| 2004-04-01 | 829.32 |
| 2004-04-02 | 843.25 |
| 2004-04-05 | 837.78 |
| 2004-04-06 | 847.97 |
| 2004-04-07 | 831.46 |
| 2004-04-08 | 823.02 |
| 2004-04-09 | . |
| 2004-04-12 | 830.70 |
| 2004-04-13 | 805.43 |
| 2004-04-14 | 798.67 |
| 2004-04-15 | 801.26 |
| 2004-04-16 | 815.82 |
| 2004-04-19 | 810.89 |
| 2004-04-20 | 785.49 |
| 2004-04-21 | 769.36 |
| 2004-04-22 | 800.94 |
| 2004-04-23 | 795.57 |
| 2004-04-26 | 788.12 |
| 2004-04-27 | 783.84 |
| 2004-04-28 | 748.55 |
| 2004-04-29 | 736.36 |
| 2004-04-30 | 732.98 |
| 2004-05-03 | 734.55 |
| 2004-05-04 | 748.38 |
| 2004-05-05 | 742.52 |
| 2004-05-06 | 730.13 |
| 2004-05-07 | 698.04 |
| 2004-05-10 | 702.01 |
| 2004-05-11 | 711.70 |
| 2004-05-12 | 715.51 |
| 2004-05-13 | 716.86 |
| 2004-05-14 | 718.37 |
| 2004-05-17 | 704.78 |
| 2004-05-18 | 724.87 |
| 2004-05-19 | 727.70 |
| 2004-05-20 | 721.60 |
| 2004-05-21 | 733.23 |
| 2004-05-24 | 745.18 |
| 2004-05-25 | 764.78 |
| 2004-05-26 | 762.98 |
| 2004-05-27 | 770.00 |
| 2004-05-28 | 767.91 |
| 2004-05-31 | . |
| 2004-06-01 | 768.06 |
| 2004-06-02 | 764.64 |
| 2004-06-03 | 749.38 |
| 2004-06-04 | 756.82 |
| 2004-06-07 | 774.86 |
| 2004-06-08 | 774.94 |
| 2004-06-09 | 755.08 |
| 2004-06-10 | 762.60 |
| 2004-06-11 | . |
| 2004-06-14 | 746.98 |
| 2004-06-15 | 763.03 |
| 2004-06-16 | 766.08 |
| 2004-06-17 | 772.46 |
| 2004-06-18 | 789.57 |
| 2004-06-21 | 788.28 |
| 2004-06-22 | 792.96 |
| 2004-06-23 | 801.71 |
| 2004-06-24 | 805.47 |
| 2004-06-25 | 810.17 |
| 2004-06-28 | 797.93 |
| 2004-06-29 | 805.13 |
| 2004-06-30 | 813.68 |
| 2004-07-01 | 800.95 |
| 2004-07-02 | 798.56 |
| 2004-07-05 | . |
| 2004-07-06 | 797.34 |
| 2004-07-07 | 813.83 |
| 2004-07-08 | 808.09 |
| 2004-07-09 | 808.75 |
| 2004-07-12 | 808.31 |
| 2004-07-13 | 809.73 |
| 2004-07-14 | 817.40 |
| 2004-07-15 | 824.39 |
| 2004-07-16 | 825.93 |
| 2004-07-19 | 818.05 |
| 2004-07-20 | 812.39 |
| 2004-07-21 | 789.37 |
| 2004-07-22 | 788.33 |
| 2004-07-23 | 781.69 |
| 2004-07-26 | 773.54 |
| 2004-07-27 | 792.16 |
| 2004-07-28 | 802.88 |
| 2004-07-29 | 813.04 |
| 2004-07-30 | 816.38 |
| 2004-08-02 | 818.19 |
| 2004-08-03 | 808.97 |
| 2004-08-04 | 804.10 |
| 2004-08-05 | 786.79 |
| 2004-08-06 | 775.13 |
| 2004-08-09 | 778.71 |
| 2004-08-10 | 794.40 |
| 2004-08-11 | 787.02 |
| 2004-08-12 | 774.59 |
| 2004-08-13 | 777.45 |
| 2004-08-16 | 802.61 |
| 2004-08-17 | 806.13 |
| 2004-08-18 | 813.48 |
| 2004-08-19 | 819.02 |
| 2004-08-20 | 826.86 |
| 2004-08-23 | 813.66 |
| 2004-08-24 | 809.97 |
| 2004-08-25 | 816.61 |
| 2004-08-26 | 818.70 |
| 2004-08-27 | 824.40 |
| 2004-08-30 | 814.66 |
| 2004-08-31 | 817.04 |
| 2004-09-01 | 822.92 |
| 2004-09-02 | 832.98 |
| 2004-09-03 | 828.85 |
| 2004-09-06 | . |
| 2004-09-07 | 836.33 |
| 2004-09-08 | 829.63 |
| 2004-09-09 | 837.93 |
| 2004-09-10 | 822.14 |
| 2004-09-13 | 821.02 |
| 2004-09-14 | 823.50 |
| 2004-09-15 | 816.60 |
| 2004-09-16 | 816.10 |
| 2004-09-17 | 814.47 |
| 2004-09-20 | 817.24 |
| 2004-09-21 | 821.82 |
| 2004-09-22 | 818.87 |
| 2004-09-23 | 814.82 |
| 2004-09-24 | 821.62 |
| 2004-09-27 | 822.53 |
| 2004-09-28 | 848.41 |
| 2004-09-29 | 847.42 |
| 2004-09-30 | 861.42 |
| 2004-10-01 | 866.50 |
| 2004-10-04 | 868.82 |
| 2004-10-05 | 869.14 |
| 2004-10-06 | 885.31 |
| 2004-10-07 | 873.79 |
| 2004-10-08 | 868.87 |
| 2004-10-11 | 863.37 |
| 2004-10-12 | 850.70 |
| 2004-10-13 | 822.56 |
| 2004-10-14 | 822.94 |
| 2004-10-15 | 828.41 |
| 2004-10-18 | 821.24 |
| 2004-10-19 | 796.42 |
| 2004-10-20 | 809.51 |
| 2004-10-21 | 820.56 |
| 2004-10-22 | 814.56 |
| 2004-10-25 | 831.85 |
| 2004-10-26 | 847.58 |
| 2004-10-27 | 842.88 |
| 2004-10-28 | 824.61 |
| 2004-10-29 | 838.44 |
| 2004-11-01 | 840.69 |
| 2004-11-02 | 834.08 |
| 2004-11-03 | 851.09 |
| 2004-11-04 | 872.21 |
| 2004-11-05 | 877.07 |
| 2004-11-08 | 877.24 |
| 2004-11-09 | 884.90 |
| 2004-11-10 | 882.03 |
| 2004-11-11 | 888.59 |
| 2004-11-12 | 906.12 |
| 2004-11-15 | 898.65 |
| 2004-11-16 | 894.10 |
| 2004-11-17 | 903.52 |
| 2004-11-18 | 897.32 |
| 2004-11-19 | 898.03 |
| 2004-11-22 | 909.68 |
| 2004-11-23 | 901.44 |
| 2004-11-24 | 911.73 |
| 2004-11-25 | . |
| 2004-11-26 | 933.48 |
| 2004-11-29 | 929.75 |
| 2004-11-30 | 918.88 |
| 2004-12-01 | 921.94 |
| 2004-12-02 | 899.11 |
| 2004-12-03 | 900.19 |
| 2004-12-06 | 890.76 |
| 2004-12-07 | 870.98 |
| 2004-12-08 | 869.59 |
| 2004-12-09 | 876.90 |
| 2004-12-10 | 876.01 |
| 2004-12-13 | 892.34 |
| 2004-12-14 | 886.35 |
| 2004-12-15 | 892.54 |
| 2004-12-16 | 888.13 |
| 2004-12-17 | 888.36 |
| 2004-12-20 | 887.10 |
| 2004-12-21 | 900.56 |
| 2004-12-22 | 895.76 |
| 2004-12-23 | 897.60 |
| 2004-12-24 | . |
| 2004-12-27 | 895.80 |
| 2004-12-28 | 902.57 |
| 2004-12-29 | 904.61 |
| 2004-12-30 | 893.33 |
| 2004-12-31 | 896.68 |
| 2005-01-03 | 878.18 |
| 2005-01-04 | 860.59 |
| 2005-01-05 | 858.69 |
| 2005-01-06 | 857.84 |
| 2005-01-07 | 864.57 |
| 2005-01-10 | 866.60 |
| 2005-01-11 | 854.87 |
| 2005-01-12 | 861.13 |
| 2005-01-13 | 864.32 |
| 2005-01-14 | 871.51 |
| 2005-01-17 | . |
| 2005-01-18 | 870.44 |
| 2005-01-19 | 860.39 |
| 2005-01-20 | 851.43 |
| 2005-01-21 | 851.75 |
| 2005-01-24 | 844.25 |
| 2005-01-25 | 844.28 |
| 2005-01-26 | 849.91 |
| 2005-01-27 | 856.48 |
#2005-01-28| 851.22
#2005-01-31| 858.01
#2005-02-01| 860.92
#2005-02-02| 868.09
#2005-02-03| 860.04
#2005-02-04| 865.46
#2005-02-07| 861.52
#2005-02-08| 860.73
#2005-02-09| 846.18
#2005-02-10| 856.45
#2005-02-11| 865.43
#2005-02-14| 865.52
#2005-02-15| 863.49
#2005-02-16| 887.05
#2005-02-17| 890.21
#2005-02-18| 899.27
#2005-02-21| .
#2005-02-22| 889.73
#2005-02-23| 900.64
#2005-02-24| 917.36
#2005-02-25| 931.17
#2005-02-28| 929.10
#2005-03-01| 918.72
#2005-03-02| 920.39
#2005-03-03| 918.68
#2005-03-04| 947.57
#2005-03-07| 936.83
#2005-03-08| 932.02
#2005-03-09| 923.82
#2005-03-10| 911.31
#2005-03-11| 928.03
#2005-03-14| 927.20
#2005-03-15| 929.72
#2005-03-16| 916.59
#2005-03-17| 927.67
#2005-03-18| 929.63
#2005-03-21| 925.09
#2005-03-22| 913.20
#2005-03-23| 895.18
#2005-03-24| 895.69
#2005-03-25| .
#2005-03-28| 884.62
#2005-03-29| 860.94
#2005-03-30| 874.94
#2005-03-31| 887.44
#2005-04-01| 890.50
#2005-04-04| 884.81
#2005-04-05| 885.96
#2005-04-06| 891.45
#2005-04-07| 903.03
#2005-04-08| 892.13
#2005-04-11| 889.26
#2005-04-12| 888.86
#2005-04-13| 861.71
#2005-04-14| 834.73
#2005-04-15| 812.64
#2005-04-18| 830.79
#2005-04-19| 844.29
#2005-04-20| 828.75
#2005-04-21| 838.42
#2005-04-22| 831.74
#2005-04-25| 838.29
#2005-04-26| 823.03
#2005-04-27| 813.40
#2005-04-28| 799.65
#2005-04-29| 820.72
#2005-05-02| 822.38
#2005-05-03| 825.83
#2005-05-04| 838.37
#2005-05-05| 834.43
#2005-05-06| 839.89
#2005-05-09| 840.61
#2005-05-10| 820.45
#2005-05-11| 821.51
#2005-05-12| 789.47
#2005-05-13| 767.46
#2005-05-16| 771.72
#2005-05-17| 786.36
#2005-05-18| 805.07
#2005-05-19| 801.81
#2005-05-20| 794.64
#2005-05-23| 804.96
#2005-05-24| 802.94
#2005-05-25| 794.62
#2005-05-26| 802.51
#2005-05-27| 811.04
#2005-05-30| .
#2005-05-31| 806.44
#2005-06-01| 820.86
#2005-06-02| 820.80
#2005-06-03| 820.74
#2005-06-06| 818.05
#2005-06-07| 816.16
#2005-06-08| 812.57
#2005-06-09| 807.85
#2005-06-10| 817.71
#2005-06-13| 830.35
#2005-06-14| 829.12
#2005-06-15| 841.43
#2005-06-16| 855.15
#2005-06-17| 860.49
#2005-06-20| 850.16
#2005-06-21| 841.69
#2005-06-22| 837.69
#2005-06-23| 820.49
#2005-06-24| 810.30
#2005-06-27| 804.69
#2005-06-28| 811.82
#2005-06-29| 812.32
#2005-06-30| 799.20
#2005-07-01| 804.98
#2005-07-04| .
#2005-07-05| 810.17
#2005-07-06| 810.15
#2005-07-07| 812.34
#2005-07-08| 825.21
#2005-07-11| 838.73
#2005-07-12| 837.15
#2005-07-13| 833.98
#2005-07-14| 826.89
#2005-07-15| 825.00
#2005-07-18| 825.91
#2005-07-19| 852.42
#2005-07-20| 865.97
#2005-07-21| 872.22
#2005-07-22| 881.30
#2005-07-25| 869.80
#2005-07-26| 871.56
#2005-07-27| 872.32
#2005-07-28| 881.56
#2005-07-29| 876.63
#2005-08-01| 880.10
#2005-08-02| 895.47
#2005-08-03| 898.20
#2005-08-04| 890.97
#2005-08-05| 880.84
#2005-08-08| 886.23
#2005-08-09| 891.97
#2005-08-10| 906.19
#2005-08-11| 918.97
#2005-08-12| 915.58
#2005-08-15| 912.29
#2005-08-16| 896.29
#2005-08-17| 882.90
#2005-08-18| 875.69
#2005-08-19| 878.54
#2005-08-22| 885.61
#2005-08-23| 869.14
#2005-08-24| 856.60
#2005-08-25| 862.74
#2005-08-26| 859.41
#2005-08-29| 872.45
#2005-08-30| 873.07
#2005-08-31| 884.53
#2005-09-01| 899.27
#2005-09-02| 892.61
#2005-09-05| .
#2005-09-06| 895.30
#2005-09-07| 894.87
#2005-09-08| 895.51
#2005-09-09| 914.36
#2005-09-12| 917.66
#2005-09-13| 908.11
#2005-09-14| 917.19
#2005-09-15| 920.83
#2005-09-16| 936.05
#2005-09-19| 935.37
#2005-09-20| 921.52
#2005-09-21| 927.33
#2005-09-22| 924.95
#2005-09-23| 919.87
#2005-09-26| 927.88
#2005-09-27| 920.60
#2005-09-28| 931.09
#2005-09-29| 939.15
#2005-09-30| 936.47
#2005-10-03| 933.43
#2005-10-04| 918.25
#2005-10-05| 885.02
#2005-10-06| 874.72
#2005-10-07| 890.29
#2005-10-10| 881.50
#2005-10-11| 888.98
#2005-10-12| 872.30
#2005-10-13| 858.39
#2005-10-14| 868.40
#2005-10-17| 888.65
#2005-10-18| 867.19
#2005-10-19| 874.43
#2005-10-20| 852.36
#2005-10-21| 865.63
#2005-10-24| 895.73
#2005-10-25| 895.98
#2005-10-26| 893.67
#2005-10-27| 875.03
#2005-10-28| 885.46
#2005-10-31| 885.84
#2005-11-01| 890.80
#2005-11-02| 907.26
#2005-11-03| 910.22
#2005-11-04| 902.89
#2005-11-07| 908.32
#2005-11-08| 904.90
#2005-11-09| 904.81
#2005-11-10| 898.65
#2005-11-11| 917.55
#2005-11-14| 909.76
#2005-11-15| 907.42
#2005-11-16| 922.79
#2005-11-17| 936.69
#2005-11-18| 930.12
#2005-11-21| 947.84
#2005-11-22| 950.06
#2005-11-23| 950.37
#2005-11-24| .
#2005-11-25| 962.17
#2005-11-28| 953.34
#2005-11-29| 969.57
#2005-11-30| 968.57
#2005-12-01| 997.32
#2005-12-02| 990.05
#2005-12-05| 995.62
#2005-12-06|1007.17
#2005-12-07|1008.23
#2005-12-08|1012.23
#2005-12-09|1002.62
#2005-12-12|1007.87
#2005-12-13|1015.88
#2005-12-14|1002.61
#2005-12-15|1004.15
#2005-12-16|1003.43
#2005-12-19| 999.23
#2005-12-20| 994.80
#2005-12-21|1015.04
#2005-12-22|1026.86
#2005-12-23|1028.05
#2005-12-26| .
#2005-12-27|1015.27
#2005-12-28|1031.62
#2005-12-29|1029.95
#2005-12-30|1022.03
#2006-01-02| .
#2006-01-03|1054.03
#2006-01-04|1076.22
#2006-01-05|1062.69
#2006-01-06|1076.11
#2006-01-09|1078.79
#2006-01-10|1075.03
#2006-01-11|1068.02
#2006-01-12|1058.29
#2006-01-13|1068.59
#2006-01-16| .
#2006-01-17|1073.40
#2006-01-18|1052.11
#2006-01-19|1066.89
#2006-01-20|1047.72
#2006-01-23|1063.54
#2006-01-24|1084.95
#2006-01-25|1092.71
#2006-01-26|1110.75
#2006-01-27|1135.30
#2006-01-30|1142.74
#2006-01-31|1154.52
#2006-02-01|1152.99
#2006-02-02|1133.29
#2006-02-03|1131.17
#2006-02-06|1166.24
#2006-02-07|1108.69
#2006-02-08|1100.24
#2006-02-09|1092.63
#2006-02-10|1075.63
#2006-02-13|1054.62
#2006-02-14|1082.22
#2006-02-15|1070.94
#2006-02-16|1086.35
#2006-02-17|1088.84
#2006-02-20| .
#2006-02-21|1102.25
#2006-02-22|1105.62
#2006-02-23|1098.49
#2006-02-24|1111.45
#2006-02-27|1083.05
#2006-02-28|1067.73
#2006-03-01|1083.48
#2006-03-02|1096.43
#2006-03-03|1099.12
#2006-03-06|1077.29
#2006-03-07|1053.45
#2006-03-08|1051.36
#2006-03-09|1044.53
#2006-03-10|1070.71
#2006-03-13|1069.84
#2006-03-14|1093.82
#2006-03-15|1106.40
#2006-03-16|1105.29
#2006-03-17|1111.47
#2006-03-20|1101.33
#2006-03-21|1081.19
#2006-03-22|1093.48
#2006-03-23|1111.31
#2006-03-24|1121.95
#2006-03-27|1139.74
#2006-03-28|1131.33
#2006-03-29|1152.99
#2006-03-30|1167.62
#2006-03-31|1156.03
#2006-04-03|1172.70
#2006-04-04|1178.93
#2006-04-05|1202.46
#2006-04-06|1214.36
#2006-04-07|1195.05
#2006-04-10|1197.48
#2006-04-11|1191.22
#2006-04-12|1198.49
#2006-04-13|1202.42
#2006-04-14| .
#2006-04-17|1228.19
#2006-04-18|1280.63
#2006-04-19|1304.04
#2006-04-20|1266.66
#2006-04-21|1294.20
#2006-04-24|1303.32
#2006-04-25|1292.80
#2006-04-26|1290.43
#2006-04-27|1243.43
#2006-04-28|1273.76
#2006-05-01|1300.29
#2006-05-02|1312.08
#2006-05-03|1308.03
#2006-05-04|1327.68
#2006-05-05|1339.81
#2006-05-08|1349.43
#2006-05-09|1372.09
#2006-05-10|1383.13
#2006-05-11|1363.08
#2006-05-12|1316.35
#2006-05-15|1271.10
#2006-05-16|1261.99
#2006-05-17|1214.12
#2006-05-18|1189.05
#2006-05-19|1184.18
#2006-05-22|1151.47
#2006-05-23|1167.11
#2006-05-24|1150.41
#2006-05-25|1198.61
#2006-05-26|1224.02
#2006-05-29| .
#2006-05-30|1184.59
#2006-05-31|1204.81
#2006-06-01|1221.04
#2006-06-02|1235.83
#2006-06-05|1180.39
#2006-06-06|1165.48
#2006-06-07|1121.04
#2006-06-08|1121.81
#2006-06-09|1110.58
#2006-06-12|1072.62
#2006-06-13|1041.60
#2006-06-14|1066.09
#2006-06-15|1125.19
#2006-06-16|1114.59
#2006-06-19|1079.77
#2006-06-20|1079.82
#2006-06-21|1114.31
#2006-06-22|1108.98
#2006-06-23|1126.99
#2006-06-26|1131.88
#2006-06-27|1120.39
#2006-06-28|1133.03
#2006-06-29|1189.55
#2006-06-30|1200.48
#2006-07-03|1224.24
#2006-07-04| .
#2006-07-05|1204.33
#2006-07-06|1212.34
#2006-07-07|1200.02
#2006-07-10|1201.11
#2006-07-11|1192.85
#2006-07-12|1186.13
#2006-07-13|1139.16
#2006-07-14|1144.36
#2006-07-17|1109.11
#2006-07-18|1112.56
#2006-07-19|1153.09
#2006-07-20|1099.75
#2006-07-21|1067.73
#2006-07-24|1083.22
#2006-07-25|1112.34
#2006-07-26|1108.01
#2006-07-27|1088.66
#2006-07-28|1112.93
#2006-07-31|1141.85
#2006-08-01|1129.56
#2006-08-02|1148.22
#2006-08-03|1143.87
#2006-08-04|1126.56
#2006-08-07|1134.48
#2006-08-08|1116.35
#2006-08-09|1121.71
#2006-08-10|1118.70
#2006-08-11|1097.69
#2006-08-14|1083.12
#2006-08-15|1102.96
#2006-08-16|1131.46
#2006-08-17|1115.19
#2006-08-18|1121.80
#2006-08-21|1130.77
#2006-08-22|1135.50
#2006-08-23|1125.11
#2006-08-24|1112.09
#2006-08-25|1121.30
#2006-08-28|1110.90
#2006-08-29|1111.92
#2006-08-30|1103.20
#2006-08-31|1109.30
#2006-09-01|1125.55
#2006-09-04| .
#2006-09-05|1145.73
#2006-09-06|1123.06
#2006-09-07|1109.05
#2006-09-08|1095.27
#2006-09-11|1039.29
#2006-09-12|1044.54
#2006-09-13|1070.34
#2006-09-14|1043.36
#2006-09-15|1044.60
#2006-09-18|1064.42
#2006-09-19|1040.52
#2006-09-20|1028.95
#2006-09-21|1034.03
#2006-09-22|1021.90
#2006-09-25|1019.50
#2006-09-26|1051.37
#2006-09-27|1055.28
#2006-09-28|1054.78
#2006-09-29|1053.90
#2006-10-02|1053.18
#2006-10-03|1017.07
#2006-10-04|1019.09
#2006-10-05|1056.90
#2006-10-06|1062.08
#2006-10-09|1071.59
#2006-10-10|1089.90
#2006-10-11|1082.23
#2006-10-12|1103.88
#2006-10-13|1119.74
#2006-10-16|1138.20
#2006-10-17|1132.28
#2006-10-18|1119.00
#2006-10-19|1140.73
#2006-10-20|1125.89
#2006-10-23|1133.49
#2006-10-24|1161.94
#2006-10-25|1164.80
#2006-10-26|1166.13
#2006-10-27|1164.61
#2006-10-30|1156.62
#2006-10-31|1161.33
#2006-11-01|1142.68
#2006-11-02|1147.38
#2006-11-03|1153.22
#2006-11-06|1168.50
#2006-11-07|1160.39
#2006-11-08|1152.89
#2006-11-09|1174.53
#2006-11-10|1148.67
#2006-11-13|1151.94
#2006-11-14|1147.80
#2006-11-15|1151.15
#2006-11-16|1128.07
#2006-11-17|1141.47
#2006-11-20|1178.75
#2006-11-21|1198.49
#2006-11-22|1213.58
#2006-11-23| .
#2006-11-24|1220.05
#2006-11-27|1205.32
#2006-11-28|1207.28
#2006-11-29|1235.07
#2006-11-30|1248.20
#2006-12-01|1240.22
#2006-12-04|1264.26
#2006-12-05|1269.08
#2006-12-06|1268.55
#2006-12-07|1275.98
#2006-12-08|1281.97
#2006-12-11|1271.98
#2006-12-12|1242.24
#2006-12-13|1247.98
#2006-12-14|1250.75
#2006-12-15|1257.13
#2006-12-18|1228.12
#2006-12-19|1240.24
#2006-12-20|1218.35
#2006-12-21|1196.31
#2006-12-22|1189.97
#2006-12-25| .
#2006-12-26|1196.88
#2006-12-27|1216.82
#2006-12-28|1212.64
#2006-12-29|1203.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1176.91
#2007-01-04|1166.92
#2007-01-05|1162.36
#2007-01-08|1171.40
#2007-01-09|1167.96
#2007-01-10|1183.42
#2007-01-11|1194.35
#2007-01-12|1209.22
#2007-01-15| .
#2007-01-16|1198.28
#2007-01-17|1198.42
#2007-01-18|1188.70
#2007-01-19|1219.96
#2007-01-22|1209.82
#2007-01-23|1237.53
#2007-01-24|1250.71
#2007-01-25|1252.83
#2007-01-26|1259.68
#2007-01-29|1249.57
#2007-01-30|1269.39
#2007-01-31|1283.22
#2007-02-01|1296.38
#2007-02-02|1293.47
#2007-02-05|1291.56
#2007-02-06|1301.44
#2007-02-07|1295.79
#2007-02-08|1300.64
#2007-02-09|1284.57
#2007-02-12|1287.04
#2007-02-13|1326.92
#2007-02-14|1331.41
#2007-02-15|1341.68
#2007-02-16|1344.72
#2007-02-19| .
#2007-02-20|1343.74
#2007-02-21|1370.54
#2007-02-22|1372.93
#2007-02-23|1373.80
#2007-02-26|1381.00
#2007-02-27|1307.76
#2007-02-28|1323.73
#2007-03-01|1314.75
#2007-03-02|1285.81
#2007-03-05|1261.46
#2007-03-06|1292.71
#2007-03-07|1290.48
#2007-03-08|1307.88
#2007-03-09|1312.83
#2007-03-12|1313.60
#2007-03-13|1277.36
#2007-03-14|1295.37
#2007-03-15|1315.43
#2007-03-16|1308.67
#2007-03-19|1329.45
#2007-03-20|1334.69
#2007-03-21|1354.64
#2007-03-22|1350.84
#2007-03-23|1358.42
#2007-03-26|1367.67
#2007-03-27|1356.49
#2007-03-28|1345.43
#2007-03-29|1356.52
#2007-03-30|1355.42
#2007-04-02|1365.59
#2007-04-03|1381.42
#2007-04-04|1393.12
#2007-04-05|1400.23
#2007-04-06| .
#2007-04-09|1417.38
#2007-04-10|1418.90
#2007-04-11|1409.77
#2007-04-12|1418.48
#2007-04-13|1431.45
#2007-04-16|1452.45
#2007-04-17|1442.50
#2007-04-18|1424.20
#2007-04-19|1419.19
#2007-04-20|1438.69
#2007-04-23|1451.23
#2007-04-24|1435.64
#2007-04-25|1460.13
#2007-04-26|1456.16
#2007-04-27|1448.87
#2007-04-30|1423.47
#2007-05-01|1413.30
#2007-05-02|1434.90
#2007-05-03|1445.08
#2007-05-04|1456.17
#2007-05-07|1485.90
#2007-05-08|1496.23
#2007-05-09|1515.72
#2007-05-10|1480.59
#2007-05-11|1507.47
#2007-05-14|1497.53
#2007-05-15|1500.48
#2007-05-16|1490.63
#2007-05-17|1489.14
#2007-05-18|1508.01
#2007-05-21|1511.42
#2007-05-22|1497.93
#2007-05-23|1514.06
#2007-05-24|1491.49
#2007-05-25|1520.99
#2007-05-28| .
#2007-05-29|1519.63
#2007-05-30|1547.14
#2007-05-31|1557.14
#2007-06-01|1579.19
#2007-06-04|1573.13
#2007-06-05|1561.15
#2007-06-06|1535.89
#2007-06-07|1493.96
#2007-06-08|1525.36
#2007-06-11|1501.15
#2007-06-12|1481.64
#2007-06-13|1516.96
#2007-06-14|1537.46
#2007-06-15|1550.29
#2007-06-18|1539.06
#2007-06-19|1544.18
#2007-06-20|1510.65
#2007-06-21|1527.72
#2007-06-22|1514.13
#2007-06-25|1492.29
#2007-06-26|1454.99
#2007-06-27|1469.08
#2007-06-28|1482.20
#2007-06-29|1498.34
#2007-07-02|1525.68
#2007-07-03|1528.18
#2007-07-04| .
#2007-07-05|1536.78
#2007-07-06|1560.86
#2007-07-09|1569.25
#2007-07-10|1546.42
#2007-07-11|1566.45
#2007-07-12|1614.34
#2007-07-13|1638.69
#2007-07-16|1616.01
#2007-07-17|1609.98
#2007-07-18|1619.59
#2007-07-19|1622.14
#2007-07-20|1595.47
#2007-07-23|1590.69
#2007-07-24|1549.38
#2007-07-25|1530.63
#2007-07-26|1458.29
#2007-07-27|1434.62
#2007-07-30|1469.54
#2007-07-31|1460.14
#2007-08-01|1438.89
#2007-08-02|1431.96
#2007-08-03|1382.67
#2007-08-06|1382.55
#2007-08-07|1401.17
#2007-08-08|1440.12
#2007-08-09|1385.74
#2007-08-10|1383.82
#2007-08-13|1384.34
#2007-08-14|1341.74
#2007-08-15|1289.66
#2007-08-16|1252.05
#2007-08-17|1301.16
#2007-08-20|1317.61
#2007-08-21|1334.28
#2007-08-22|1387.38
#2007-08-23|1374.40
#2007-08-24|1412.16
#2007-08-27|1399.54
#2007-08-28|1352.63
#2007-08-29|1393.67
#2007-08-30|1388.09
#2007-08-31|1416.79
#2007-09-03| .
#2007-09-04|1436.80
#2007-09-05|1425.61
#2007-09-06|1454.79
#2007-09-07|1421.90
#2007-09-10|1399.54
#2007-09-11|1425.81
#2007-09-12|1420.45
#2007-09-13|1453.19
#2007-09-14|1471.75
#2007-09-17|1461.62
#2007-09-18|1529.94
#2007-09-19|1543.84
#2007-09-20|1552.77
#2007-09-21|1567.22
#2007-09-24|1561.12
#2007-09-25|1552.69
#2007-09-26|1558.32
#2007-09-27|1582.05
#2007-09-28|1570.50
#2007-10-01|1602.02
#2007-10-02|1593.93
#2007-10-03|1565.08
#2007-10-04|1557.79
#2007-10-05|1593.14
#2007-10-08|1582.94
#2007-10-09|1632.88
#2007-10-10|1636.95
#2007-10-11|1615.00
#2007-10-12|1617.99
#2007-10-15|1608.20
#2007-10-16|1581.21
#2007-10-17|1588.18
#2007-10-18|1622.20
#2007-10-19|1578.63
#2007-10-22|1568.76
#2007-10-23|1602.12
#2007-10-24|1612.09
#2007-10-25|1632.39
#2007-10-26|1681.99
#2007-10-29|1704.57
#2007-10-30|1649.88
#2007-10-31|1693.87
#2007-11-01|1617.60
#2007-11-02|1635.48
#2007-11-05|1611.94
#2007-11-06|1658.24
#2007-11-07|1600.85
#2007-11-08|1613.65
#2007-11-09|1588.45
#2007-11-12|1495.07
#2007-11-13|1537.18
#2007-11-14|1553.62
#2007-11-15|1504.62
#2007-11-16|1518.28
#2007-11-19|1454.47
#2007-11-20|1480.65
#2007-11-21|1462.50
#2007-11-22| .
#2007-11-23|1496.70
#2007-11-26|1463.49
#2007-11-27|1472.82
#2007-11-28|1541.22
#2007-11-29|1559.76
#2007-11-30|1569.24
#2007-12-03|1546.97
#2007-12-04|1538.46
#2007-12-05|1570.19
#2007-12-06|1616.89
#2007-12-07|1641.66
#2007-12-10|1660.08
#2007-12-11|1587.39
#2007-12-12|1627.83
#2007-12-13|1612.70
#2007-12-14|1585.37
#2007-12-17|1524.76
#2007-12-18|1543.52
#2007-12-19|1551.42
#2007-12-20|1573.63
#2007-12-21|1619.71
#2007-12-24|1632.60
#2007-12-25| .
#2007-12-26|1657.39
#2007-12-27|1624.72
#2007-12-28|1635.81
#2007-12-31|1623.22
#2008-01-01| .
#2008-01-02|1618.24
#2008-01-03|1616.03
#2008-01-04|1550.80
#2008-01-07|1503.82
#2008-01-08|1481.04
#2008-01-09|1480.59
#2008-01-10|1510.07
#2008-01-11|1493.70
#2008-01-14|1550.16
#2008-01-15|1498.70
#2008-01-16|1444.72
#2008-01-17|1366.59
#2008-01-18|1390.76
#2008-01-21| .
#2008-01-22|1377.63
#2008-01-23|1366.08
#2008-01-24|1442.40
#2008-01-25|1459.60
#2008-01-28|1491.60
#2008-01-29|1498.23
#2008-01-30|1499.32
#2008-01-31|1514.11
#2008-02-01|1559.03
#2008-02-04|1534.29
#2008-02-05|1471.55
#2008-02-06|1457.17
#2008-02-07|1485.71
#2008-02-08|1526.42
#2008-02-11|1561.88
#2008-02-12|1532.11
#2008-02-13|1578.89
#2008-02-14|1566.01
#2008-02-15|1555.97
#2008-02-18| .
#2008-02-19|1610.95
#2008-02-20|1640.64
#2008-02-21|1612.22
#2008-02-22|1623.86
#2008-02-25|1670.88
#2008-02-26|1671.56
#2008-02-27|1674.77
#2008-02-28|1695.97
#2008-02-29|1612.55
#2008-03-03|1638.98
#2008-03-04|1605.29
#2008-03-05|1660.97
#2008-03-06|1637.65
#2008-03-07|1582.28
#2008-03-10|1510.67
#2008-03-11|1605.23
#2008-03-12|1598.70
#2008-03-13|1647.39
#2008-03-14|1625.31
#2008-03-17|1561.86
#2008-03-18|1618.03
#2008-03-19|1493.29
#2008-03-20|1488.97
#2008-03-21| .
#2008-03-24|1519.91
#2008-03-25|1563.04
#2008-03-26|1590.58
#2008-03-27|1560.99
#2008-03-28|1563.28
#2008-03-31|1557.18
#2008-04-01|1589.84
#2008-04-02|1610.63
#2008-04-03|1649.93
#2008-04-04|1696.51
#2008-04-07|1686.50
#2008-04-08|1712.61
#2008-04-09|1692.54
#2008-04-10|1702.96
#2008-04-11|1662.67
#2008-04-14|1654.81
#2008-04-15|1672.03
#2008-04-16|1758.31
#2008-04-17|1747.05
#2008-04-18|1763.86
#2008-04-21|1777.96
#2008-04-22|1760.23
#2008-04-23|1737.73
#2008-04-24|1697.09
#2008-04-25|1751.50
#2008-04-28|1743.51
#2008-04-29|1687.67
#2008-04-30|1708.12
#2008-05-01|1676.70
#2008-05-02|1719.61
#2008-05-05|1778.73
#2008-05-06|1813.75
#2008-05-07|1790.19
#2008-05-08|1846.39
#2008-05-09|1812.92
#2008-05-12|1838.36
#2008-05-13|1874.22
#2008-05-14|1848.77
#2008-05-15|1910.40
#2008-05-16|1960.15
#2008-05-19|1957.97
#2008-05-20|1963.49
#2008-05-21|1902.86
#2008-05-22|1883.73
#2008-05-23|1855.46
#2008-05-26| .
#2008-05-27|1845.91
#2008-05-28|1908.10
#2008-05-29|1850.05
#2008-05-30|1882.22
#2008-06-02|1898.76
#2008-06-03|1883.95
#2008-06-04|1846.14
#2008-06-05|1926.34
#2008-06-06|1901.56
#2008-06-09|1950.55
#2008-06-10|1906.66
#2008-06-11|1877.69
#2008-06-12|1841.46
#2008-06-13|1913.17
#2008-06-16|1923.33
#2008-06-17|1918.06
#2008-06-18|1949.00
#2008-06-19|1941.54
#2008-06-20|1903.74
#2008-06-23|1949.47
#2008-06-24|1926.24
#2008-06-25|1922.41
#2008-06-26|1885.47
#2008-06-27|1917.19
#2008-06-30|1934.88
#2008-07-01|1900.14
#2008-07-02|1713.88
#2008-07-03|1713.85
#2008-07-04| .
#2008-07-07|1729.45
#2008-07-08|1682.59
#2008-07-09|1692.03
#2008-07-10|1746.34
#2008-07-11|1766.06
#2008-07-14|1779.26
#2008-07-15|1722.31
#2008-07-16|1711.30
#2008-07-17|1622.77
#2008-07-18|1619.13
#2008-07-21|1686.71
#2008-07-22|1630.81
#2008-07-23|1580.54
#2008-07-24|1536.47
#2008-07-25|1581.47
#2008-07-28|1589.25
#2008-07-29|1634.24
#2008-07-30|1705.47
#2008-07-31|1648.34
#2008-08-01|1590.49
#2008-08-04|1489.39
#2008-08-05|1482.08
#2008-08-06|1529.16
#2008-08-07|1505.75
#2008-08-08|1481.02
#2008-08-11|1431.16
#2008-08-12|1434.89
#2008-08-13|1507.32
#2008-08-14|1489.98
#2008-08-15|1465.51
#2008-08-18|1452.80
#2008-08-19|1479.65
#2008-08-20|1532.83
#2008-08-21|1566.49
#2008-08-22|1538.97
#2008-08-25|1491.58
#2008-08-26|1507.05
#2008-08-27|1543.52
#2008-08-28|1553.38
#2008-08-29|1532.65
#2008-09-01| .
#2008-09-02|1427.16
#2008-09-03|1393.88
#2008-09-04|1327.00
#2008-09-05|1342.06
#2008-09-08|1292.66
#2008-09-09|1184.46
#2008-09-10|1244.17
#2008-09-11|1263.71
#2008-09-12|1334.26
#2008-09-15|1213.88
#2008-09-16|1242.15
#2008-09-17|1196.27
#2008-09-18|1226.14
#2008-09-19|1330.60
#2008-09-22|1307.89
#2008-09-23|1252.09
#2008-09-24|1226.94
#2008-09-25|1225.19
#2008-09-26|1178.00
#2008-09-29|1025.00
#2008-09-30|1083.73
#2008-10-01|1028.48
#2008-10-02| 907.73
#2008-10-03| 907.72
#2008-10-06| 868.81
#2008-10-07| 786.19
#2008-10-08| 814.42
#2008-10-09| 728.72
#2008-10-10| 694.62
#2008-10-13| 828.92
#2008-10-14| 782.27
#2008-10-15| 651.87
#2008-10-16| 694.89
#2008-10-17| 703.45
#2008-10-20| 786.04
#2008-10-21| 741.67
#2008-10-22| 642.03
#2008-10-23| 617.77
#2008-10-24| 603.42
#2008-10-27| 555.35
#2008-10-28| 638.56
#2008-10-29| 671.54
#2008-10-30| 703.07
#2008-10-31| 703.40
#2008-11-03| 698.22
#2008-11-04| 751.91
#2008-11-05| 689.10
#2008-11-06| 609.93
#2008-11-07| 635.80
#2008-11-10| 651.96
#2008-11-11| 611.91
#2008-11-12| 546.89
#2008-11-13| 623.18
#2008-11-14| 579.03
#2008-11-17| 549.10
#2008-11-18| 532.24
#2008-11-19| 478.39
#2008-11-20| 424.01
#2008-11-21| 492.44
#2008-11-24| 550.29
#2008-11-25| 571.16
#2008-11-26| 622.04
#2008-11-27| .
#2008-11-28| 615.30
#2008-12-01| 530.51
#2008-12-02| 563.15
#2008-12-03| 538.44
#2008-12-04| 511.80
#2008-12-05| 526.37
#2008-12-08| 602.73
#2008-12-09| 603.65
#2008-12-10| 666.46
#2008-12-11| 642.96
#2008-12-12| 653.28
#2008-12-15| 650.14
#2008-12-16| 695.69
#2008-12-17| 709.87
#2008-12-18| 650.36
#2008-12-19| 652.20
#2008-12-22| 611.82
#2008-12-23| 622.56
#2008-12-24| 618.31
#2008-12-25| .
#2008-12-26| 643.96
#2008-12-29| 647.82
#2008-12-30| 665.93
#2008-12-31| 679.00
#2009-01-01| .
#2009-01-02| 724.68
#2009-01-05| 732.05
#2009-01-06| 756.46
#2009-01-07| 691.76
#2009-01-08| 721.21
#2009-01-09| 699.01
#2009-01-12| 644.16
#2009-01-13| 652.85
#2009-01-14| 608.13
#2009-01-15| 627.43
#2009-01-16| 639.24
#2009-01-19| .
#2009-01-20| 602.84
#2009-01-21| 635.11
#2009-01-22| 618.30
#2009-01-23| 635.95
#2009-01-26| 633.05
#2009-01-27| 654.11
#2009-01-28| 680.90
#2009-01-29| 655.10
#2009-01-30| 622.89
#2009-02-02| 611.52
#2009-02-03| 630.44
#2009-02-04| 642.93
#2009-02-05| 666.05
#2009-02-06| 698.74
#2009-02-09| 695.98
#2009-02-10| 649.58
#2009-02-11| 660.77
#2009-02-12| 675.27
#2009-02-13| 673.93
#2009-02-16| .
#2009-02-17| 622.06
#2009-02-18| 613.45
#2009-02-19| 607.71
#2009-02-20| 615.21
#2009-02-23| 567.21
#2009-02-24| 594.19
#2009-02-25| 585.45
#2009-02-26| 583.63
#2009-02-27| 579.52
#2009-03-02| 511.86
#2009-03-03| 532.09
#2009-03-04| 572.62
#2009-03-05| 551.52
#2009-03-06| 549.96
#2009-03-09| 541.46
#2009-03-10| 577.69
#2009-03-11| 584.82
#2009-03-12| 596.65
#2009-03-13| 596.08
#2009-03-16| 597.95
#2009-03-17| 586.68
#2009-03-18| 614.12
#2009-03-19| 657.15
#2009-03-20| 643.52
#2009-03-23| 689.11
#2009-03-24| 686.94
#2009-03-25| 685.51
#2009-03-26| 713.28
#2009-03-27| 693.29
#2009-03-30| 646.81
#2009-03-31| 648.82
#2009-04-01| 680.24
#2009-04-02| 706.16
#2009-04-03| 708.34
#2009-04-06| 688.32
#2009-04-07| 667.40
#2009-04-08| 668.99
#2009-04-09| 707.30
#2009-04-10| .
#2009-04-13| 724.08
#2009-04-14| 708.29
#2009-04-15| 711.33
#2009-04-16| 703.74
#2009-04-17| 702.05
#2009-04-20| 660.28
#2009-04-21| 681.88
#2009-04-22| 684.82
#2009-04-23| 678.73
#2009-04-24| 709.29
#2009-04-27| 688.85
#2009-04-28| 667.34
#2009-04-29| 695.77
#2009-04-30| 714.94
#2009-05-01| 738.32
#2009-05-04| 800.19
#2009-05-05| 796.45
#2009-05-06| 821.31
#2009-05-07| 792.17
#2009-05-08| 823.92
#2009-05-11| 797.91
#2009-05-12| 797.06
#2009-05-13| 740.30
#2009-05-14| 748.29
#2009-05-15| 735.72
#2009-05-18| 773.22
#2009-05-19| 796.11
#2009-05-20| 806.71
#2009-05-21| 784.99
#2009-05-22| 788.27
#2009-05-25| .
#2009-05-26| 811.08
#2009-05-27| 800.31
#2009-05-28| 826.68
#2009-05-29| 851.47
#2009-06-01| 889.57
#2009-06-02| 892.74
#2009-06-03| 846.94
#2009-06-04| 881.02
#2009-06-05| 878.44
#2009-06-08| 867.63
#2009-06-09| 896.23
#2009-06-10| 904.00
#2009-06-11| 921.41
#2009-06-12| 896.74
#2009-06-15| 851.96
#2009-06-16| 835.96
#2009-06-17| 815.84
#2009-06-18| 819.18
#2009-06-19| 825.30
#2009-06-22| 754.61
#2009-06-23| 776.07
#2009-06-24| 790.03
#2009-06-25| 818.02
#2009-06-26| 811.03
#2009-06-29| 809.93
#2009-06-30| 799.61
#2009-07-01| 802.80
#2009-07-02| 776.48
#2009-07-03| .
#2009-07-06| 743.73
#2009-07-07| 733.75
#2009-07-08| 727.82
#2009-07-09| 738.77
#2009-07-10| 736.69
#2009-07-13| 754.42
#2009-07-14| 761.00
#2009-07-15| 798.51
#2009-07-16| 822.59
#2009-07-17| 830.94
#2009-07-20| 855.65
#2009-07-21| 851.60
#2009-07-22| 843.33
#2009-07-23| 858.98
#2009-07-24| 869.97
#2009-07-27| 873.16
#2009-07-28| 860.55
#2009-07-29| 827.04
#2009-07-30| 850.98
#2009-07-31| 870.98
#2009-08-03| 919.24
#2009-08-04| 915.97
#2009-08-05| 926.31
#2009-08-06| 918.66
#2009-08-07| 927.02
#2009-08-10| 907.78
#2009-08-11| 895.81
#2009-08-12| 910.65
#2009-08-13| 949.70
#2009-08-14| 922.93
#2009-08-17| 869.90
#2009-08-18| 888.85
#2009-08-19| 894.39
#2009-08-20| 900.32
#2009-08-21| 926.98
#2009-08-24| 924.37
#2009-08-25| 915.45
#2009-08-26| 903.53
#2009-08-27| 912.98
#2009-08-28| 927.51
#2009-08-31| 901.23
#2009-09-01| 876.73
#2009-09-02| 891.88
#2009-09-03| 920.73
#2009-09-04| 935.30
#2009-09-07| .
#2009-09-08| 959.55
#2009-09-09| 959.70
#2009-09-10| 983.08
#2009-09-11| 988.22
#2009-09-14| 998.16
#2009-09-15|1026.35
#2009-09-16|1048.50
#2009-09-17|1033.57
#2009-09-18|1020.94
#2009-09-21|1013.26
#2009-09-22|1044.00
#2009-09-23|1017.56
#2009-09-24| 986.67
#2009-09-25| 971.14
#2009-09-28| 989.25
#2009-09-29| 989.39
#2009-09-30| 985.04
#2009-10-01| 944.35
#2009-10-02| 937.89
#2009-10-05| 970.64
#2009-10-06|1000.17
#2009-10-07|1015.02
#2009-10-08|1042.87
#2009-10-09|1035.03
#2009-10-12|1037.42
#2009-10-13|1044.22
#2009-10-14|1064.67
#2009-10-15|1070.57
#2009-10-16|1053.32
#2009-10-19|1073.21
#2009-10-20|1063.96
#2009-10-21|1066.63
#2009-10-22|1068.44
#2009-10-23|1047.87
#2009-10-26|1020.82
#2009-10-27| 996.59
#2009-10-28| 947.83
#2009-10-29| 998.22
#2009-10-30| 957.78
#2009-11-02| 963.19
#2009-11-03| 992.01
#2009-11-04| 997.57
#2009-11-05|1022.79
#2009-11-06|1026.27
#2009-11-09|1068.33
#2009-11-10|1064.59
#2009-11-11|1077.36
#2009-11-12|1052.00
#2009-11-13|1063.38
#2009-11-16|1101.71
#2009-11-17|1116.69
#2009-11-18|1112.57
#2009-11-19|1094.87
#2009-11-20|1089.11
#2009-11-23|1095.81
#2009-11-24|1098.52
#2009-11-25|1122.61
#2009-11-26| .
#2009-11-27|1088.43
#2009-11-30|1089.34
#2009-12-01|1111.57
#2009-12-02|1126.30
#2009-12-03|1103.57
#2009-12-04|1074.17
#2009-12-07|1069.63
#2009-12-08|1047.43
#2009-12-09|1077.25
#2009-12-10|1077.61
#2009-12-11|1081.93
#2009-12-14|1104.25
#2009-12-15|1100.07
#2009-12-16|1111.85
#2009-12-17|1083.25
#2009-12-18|1095.46
#2009-12-21|1115.55
#2009-12-22|1128.23
#2009-12-23|1158.20
#2009-12-24|1167.74
#2009-12-25| .
#2009-12-28|1159.88
#2009-12-29|1147.85
#2009-12-30|1150.44
#2009-12-31|1136.82
#2010-01-01| .
#2010-01-04|1181.75
#2010-01-05|1193.84
#2010-01-06|1231.78
#2010-01-07|1218.08
#2010-01-08|1247.30
#2010-01-11|1238.67
#2010-01-12|1201.55
#2010-01-13|1213.33
#2010-01-14|1201.32
#2010-01-15|1181.26
#2010-01-18| .
#2010-01-19|1201.69
#2010-01-20|1173.24
#2010-01-21|1098.89
#2010-01-22|1070.52
#2010-01-25|1077.65
#2010-01-26|1061.58
#2010-01-27|1049.32
#2010-01-28|1027.57
#2010-01-29| 992.29
#2010-02-01|1049.23
#2010-02-02|1060.47
#2010-02-03|1044.56
#2010-02-04| 984.36
#2010-02-05|1019.39
#2010-02-08| 996.52
#2010-02-09|1031.40
#2010-02-10|1021.31
#2010-02-11|1060.29
#2010-02-12|1061.16
#2010-02-15| .
#2010-02-16|1098.74
#2010-02-17|1092.54
#2010-02-18|1109.94
#2010-02-19|1120.16
#2010-02-22|1113.86
#2010-02-23|1076.68
#2010-02-24|1076.14
#2010-02-25|1097.18
#2010-02-26|1102.70
#2010-03-01|1128.38
#2010-03-02|1149.87
#2010-03-03|1158.17
#2010-03-04|1155.72
#2010-03-05|1185.39
#2010-03-08|1180.66
#2010-03-09|1174.53
#2010-03-10|1177.96
#2010-03-11|1180.74
#2010-03-12|1188.32
#2010-03-15|1170.17
#2010-03-16|1199.64
#2010-03-17|1205.57
#2010-03-18|1185.33
#2010-03-19|1163.89
#2010-03-22|1174.74
#2010-03-23|1199.73
#2010-03-24|1190.09
#2010-03-25|1153.96
#2010-03-26|1168.03
#2010-03-29|1199.19
#2010-03-30|1194.11
#2010-03-31|1190.40
#2010-04-01|1221.50
#2010-04-02| .
#2010-04-05|1248.45
#2010-04-06|1250.08
#2010-04-07|1241.55
#2010-04-08|1240.29
#2010-04-09|1240.79
#2010-04-12|1236.95
#2010-04-13|1233.95
#2010-04-14|1243.86
#2010-04-15|1228.20
#2010-04-16|1191.95
#2010-04-19|1182.76
#2010-04-20|1185.69
#2010-04-21|1183.23
#2010-04-22|1193.78
#2010-04-23|1213.29
#2010-04-26|1215.22
#2010-04-27|1166.52
#2010-04-28|1180.99
#2010-04-29|1184.86
#2010-04-30|1157.47
#2010-05-03|1145.29
#2010-05-04|1100.24
#2010-05-05|1097.96
#2010-05-06|1071.57
#2010-05-07|1057.21
#2010-05-10|1125.34
#2010-05-11|1099.75
#2010-05-12|1129.33
#2010-05-13|1120.01
#2010-05-14|1095.01
#2010-05-17|1067.02
#2010-05-18|1044.36
#2010-05-19|1031.87
#2010-05-20| 975.48
#2010-05-21|1008.17
#2010-05-24| 990.86
#2010-05-25|1016.36
#2010-05-26|1011.19
#2010-05-27|1068.77
#2010-05-28|1049.31
#2010-05-31| .
#2010-06-01|1001.42
#2010-06-02|1045.29
#2010-06-03|1027.65
#2010-06-04| 979.25
#2010-06-07| 953.97
#2010-06-08| 983.38
#2010-06-09| 978.89
#2010-06-10|1024.44
#2010-06-11|1037.75
#2010-06-14|1036.83
#2010-06-15|1068.29
#2010-06-16|1065.03
#2010-06-17|1054.13
#2010-06-18|1059.52
#2010-06-21|1073.83
#2010-06-22|1039.91
#2010-06-23|1050.54
#2010-06-24|1023.68
#2010-06-25|1055.54
#2010-06-28|1032.34
#2010-06-29| 978.77
#2010-06-30| 968.03
#2010-07-01| 955.68
#2010-07-02| 950.23
#2010-07-05| .
#2010-07-06| 955.09
#2010-07-07|1000.73
#2010-07-08|1008.95
#2010-07-09|1036.81
#2010-07-12|1010.96
#2010-07-13|1025.55
#2010-07-14|1023.36
#2010-07-15|1015.01
#2010-07-16| 977.08
#2010-07-19| 980.26
#2010-07-20|1020.96
#2010-07-21|1018.44
#2010-07-22|1056.84
#2010-07-23|1075.57
#2010-07-26|1079.44
#2010-07-27|1051.94
#2010-07-28|1041.50
#2010-07-29|1041.71
#2010-07-30|1051.73
#2010-08-02|1091.82
#2010-08-03|1082.11
#2010-08-04|1098.99
#2010-08-05|1095.74
#2010-08-06|1100.80
#2010-08-09|1102.79
#2010-08-10|1083.88
#2010-08-11|1038.84
#2010-08-12|1048.59
#2010-08-13|1039.93
#2010-08-16|1047.86
#2010-08-17|1075.33
#2010-08-18|1082.00
#2010-08-19|1060.79
#2010-08-20|1050.15
#2010-08-23|1034.43
#2010-08-24|1000.42
#2010-08-25|1000.66
#2010-08-26| 994.36
#2010-08-27|1029.64
#2010-08-30|1012.91
#2010-08-31|1032.83
#2010-09-01|1071.87
#2010-09-02|1087.61
#2010-09-03|1097.41
#2010-09-06| .
#2010-09-07|1097.78
#2010-09-08|1106.49
#2010-09-09|1094.41
#2010-09-10|1102.87
#2010-09-13|1123.68
#2010-09-14|1119.45
#2010-09-15|1115.21
#2010-09-16|1123.13
#2010-09-17|1117.07
#2010-09-20|1124.79
#2010-09-21|1120.20
#2010-09-22|1130.01
#2010-09-23|1117.56
#2010-09-24|1143.89
#2010-09-27|1137.10
#2010-09-28|1146.88
#2010-09-29|1148.41
#2010-09-30|1141.03
#2010-10-01|1169.89
#2010-10-04|1143.62
#2010-10-05|1175.28
#2010-10-06|1194.84
#2010-10-07|1173.69
#2010-10-08|1207.06
#2010-10-11|1207.08
#2010-10-12|1203.53
#2010-10-13|1229.74
#2010-10-14|1220.51
#2010-10-15|1214.28
#2010-10-18|1211.67
#2010-10-19|1170.00
#2010-10-20|1197.11
#2010-10-21|1185.73
#2010-10-22|1179.28
#2010-10-25|1195.17
#2010-10-26|1200.39
#2010-10-27|1188.39
#2010-10-28|1193.76
#2010-10-29|1204.55
#2010-11-01|1213.67
#2010-11-02|1220.97
#2010-11-03|1216.04
#2010-11-04|1273.49
#2010-11-05|1291.55
#2010-11-08|1304.38
#2010-11-09|1273.68
#2010-11-10|1294.85
#2010-11-11|1319.33
#2010-11-12|1282.02
#2010-11-15|1268.56
#2010-11-16|1227.66
#2010-11-17|1227.09
#2010-11-18|1254.64
#2010-11-19|1276.48
#2010-11-22|1283.85
#2010-11-23|1254.20
#2010-11-24|1272.66
#2010-11-25| .
#2010-11-26|1252.99
#2010-11-29|1265.37
#2010-11-30|1264.57
#2010-12-01|1304.10
#2010-12-02|1331.85
#2010-12-03|1352.03
#2010-12-06|1365.79
#2010-12-07|1359.20
#2010-12-08|1336.36
#2010-12-09|1349.40
#2010-12-10|1367.73
#2010-12-13|1378.84
#2010-12-14|1375.26
#2010-12-15|1352.31
#2010-12-16|1361.61
#2010-12-17|1375.52
#2010-12-20|1389.20
#2010-12-21|1411.58
#2010-12-22|1409.97
#2010-12-23|1418.51
#2010-12-24| .
#2010-12-27|1416.50
#2010-12-28|1422.06
#2010-12-29|1431.08
#2010-12-30|1436.61
#2010-12-31|1438.26
#2011-01-03|1456.67
#2011-01-04|1448.90
#2011-01-05|1452.97
#2011-01-06|1429.38
#2011-01-07|1431.27
#2011-01-10|1437.18
#2011-01-11|1469.19
#2011-01-12|1472.60
#2011-01-13|1451.19
#2011-01-14|1431.25
#2011-01-17| .
#2011-01-18|1443.13
#2011-01-19|1403.91
#2011-01-20|1388.49
#2011-01-21|1369.86
#2011-01-24|1386.93
#2011-01-25|1383.02
#2011-01-26|1433.07
#2011-01-27|1403.93
#2011-01-28|1387.94
#2011-01-31|1416.13
#2011-02-01|1465.23
#2011-02-02|1453.83
#2011-02-03|1462.75
#2011-02-04|1451.40
#2011-02-07|1448.48
#2011-02-08|1455.26
#2011-02-09|1423.77
#2011-02-10|1426.47
#2011-02-11|1428.34
#2011-02-14|1470.96
#2011-02-15|1462.57
#2011-02-16|1477.84
#2011-02-17|1488.56
#2011-02-18|1453.18
#2011-02-21| .
#2011-02-22|1398.99
#2011-02-23|1407.77
#2011-02-24|1403.08
#2011-02-25|1420.24
#2011-02-28|1434.77
#2011-03-01|1407.20
#2011-03-02|1416.69
#2011-03-03|1445.32
#2011-03-04|1439.64
#2011-03-07|1407.26
#2011-03-08|1407.86
#2011-03-09|1374.11
#2011-03-10|1329.99
#2011-03-11|1365.57
#2011-03-14|1372.30
#2011-03-15|1380.49
#2011-03-16|1362.00
#2011-03-17|1398.40
#2011-03-18|1396.42
#2011-03-21|1418.76
#2011-03-22|1422.76
#2011-03-23|1463.19
#2011-03-24|1465.59
#2011-03-25|1469.12
#2011-03-28|1455.44
#2011-03-29|1474.23
#2011-03-30|1492.19
#2011-03-31|1493.53
#2011-04-01|1492.93
#2011-04-04|1503.14
#2011-04-05|1525.73
#2011-04-06|1505.13
#2011-04-07|1511.92
#2011-04-08|1505.30
#2011-04-11|1471.41
#2011-04-12|1435.12
#2011-04-13|1430.28
#2011-04-14|1434.28
#2011-04-15|1438.31
#2011-04-18|1415.38
#2011-04-19|1437.47
#2011-04-20|1461.64
#2011-04-21|1482.84
#2011-04-22| .
#2011-04-25|1469.93
#2011-04-26|1478.66
#2011-04-27|1483.30
#2011-04-28|1480.83
#2011-04-29|1493.07
#2011-05-02|1482.01
#2011-05-03|1458.43
#2011-05-04|1426.97
#2011-05-05|1394.91
#2011-05-06|1399.04
#2011-05-09|1433.32
#2011-05-10|1430.03
#2011-05-11|1379.83
#2011-05-12|1383.38
#2011-05-13|1357.17
#2011-05-16|1350.66
#2011-05-17|1348.97
#2011-05-18|1377.24
#2011-05-19|1368.00
#2011-05-20|1358.03
#2011-05-23|1335.06
#2011-05-24|1355.79
#2011-05-25|1375.23
#2011-05-26|1389.05
#2011-05-27|1409.10
#2011-05-30| .
#2011-05-31|1416.06
#2011-06-01|1368.87
#2011-06-02|1372.27
#2011-06-03|1359.97
#2011-06-06|1333.47
#2011-06-07|1333.97
#2011-06-08|1311.13
#2011-06-09|1327.30
#2011-06-10|1308.61
#2011-06-13|1284.99
#2011-06-14|1318.31
#2011-06-15|1287.33
#2011-06-16|1268.05
#2011-06-17|1266.94
#2011-06-20|1272.32
#2011-06-21|1317.92
#2011-06-22|1316.83
#2011-06-23|1321.91
#2011-06-24|1306.34
#2011-06-27|1308.25
#2011-06-28|1337.91
#2011-06-29|1358.03
#2011-06-30|1379.03
#2011-07-01|1392.32
#2011-07-04| .
#2011-07-05|1396.33
#2011-07-06|1389.16
#2011-07-07|1420.03
#2011-07-08|1412.08
#2011-07-11|1371.18
#2011-07-12|1375.63
#2011-07-13|1402.79
#2011-07-14|1385.47
#2011-07-15|1412.07
#2011-07-18|1411.47
#2011-07-19|1434.78
#2011-07-20|1433.31
#2011-07-21|1445.81
#2011-07-22|1454.48
#2011-07-25|1442.94
#2011-07-26|1431.18
#2011-07-27|1393.50
#2011-07-28|1387.42
#2011-07-29|1367.81
#2011-08-01|1361.43
#2011-08-02|1323.26
#2011-08-03|1319.35
#2011-08-04|1208.26
#2011-08-05|1184.74
#2011-08-08|1087.69
#2011-08-09|1159.81
#2011-08-10|1132.97
#2011-08-11|1192.87
#2011-08-12|1194.36
#2011-08-15|1226.25
#2011-08-16|1201.25
#2011-08-17|1206.42
#2011-08-18|1137.82
#2011-08-19|1124.29
#2011-08-22|1127.94
#2011-08-23|1158.04
#2011-08-24|1172.51
#2011-08-25|1166.81
#2011-08-26|1199.45
#2011-08-29|1236.26
#2011-08-30|1252.33
#2011-08-31|1257.29
#2011-09-01|1237.20
#2011-09-02|1214.14
#2011-09-05| .
#2011-09-06|1205.48
#2011-09-07|1246.24
#2011-09-08|1231.14
#2011-09-09|1194.81
#2011-09-12|1178.39
#2011-09-13|1192.35
#2011-09-14|1195.46
#2011-09-15|1212.49
#2011-09-16|1205.60
#2011-09-19|1181.55
#2011-09-20|1157.03
#2011-09-21|1089.12
#2011-09-22|1009.54
#2011-09-23|1004.96
#2011-09-26|1040.22
#2011-09-27|1056.90
#2011-09-28| 993.56
#2011-09-29| 989.21
#2011-09-30| 962.14
#2011-10-03| 927.93
#2011-10-04| 957.18
#2011-10-05|1009.09
#2011-10-06|1031.06
#2011-10-07|1003.94
#2011-10-10|1054.11
#2011-10-11|1054.66
#2011-10-12|1067.48
#2011-10-13|1063.86
#2011-10-14|1102.02
#2011-10-17|1056.32
#2011-10-18|1078.75
#2011-10-19|1040.63
#2011-10-20|1049.53
#2011-10-21|1077.66
#2011-10-24|1129.03
#2011-10-25|1100.55
#2011-10-26|1126.20
#2011-10-27|1205.13
#2011-10-28|1232.42
#2011-10-31|1164.43
#2011-11-01|1129.68
#2011-11-02|1159.85
#2011-11-03|1190.18
#2011-11-04|1203.20
#2011-11-07|1214.84
#2011-11-08|1224.81
#2011-11-09|1156.14
#2011-11-10|1159.93
#2011-11-11|1186.26
#2011-11-14|1175.48
#2011-11-15|1180.33
#2011-11-16|1149.25
#2011-11-17|1108.52
#2011-11-18|1104.83
#2011-11-21|1082.48
#2011-11-22|1073.43
#2011-11-23|1030.55
#2011-11-24| .
#2011-11-25|1023.62
#2011-11-28|1072.48
#2011-11-29|1076.86
#2011-11-30|1166.94
#2011-12-01|1158.57
#2011-12-02|1155.32
#2011-12-05|1167.88
#2011-12-06|1171.95
#2011-12-07|1166.93
#2011-12-08|1117.77
#2011-12-09|1148.59
#2011-12-12|1112.19
#2011-12-13|1077.59
#2011-12-14|1063.35
#2011-12-15|1058.59
#2011-12-16|1067.55
#2011-12-19|1031.97
#2011-12-20|1079.29
#2011-12-21|1083.50
#2011-12-22|1095.28
#2011-12-23|1098.28
#2011-12-26| .
#2011-12-27|1088.31
#2011-12-28|1054.22
#2011-12-29|1061.63
#2011-12-30|1066.59
#2012-01-02| .
#2012-01-03|1122.26
#2012-01-04|1127.72
#2012-01-05|1121.52
#2012-01-06|1117.14
#2012-01-09|1114.01
#2012-01-10|1137.82
#2012-01-11|1155.65
#2012-01-12|1171.51
#2012-01-13|1147.30
#2012-01-16| .
#2012-01-17|1146.12
#2012-01-18|1167.32
#2012-01-19|1170.84
#2012-01-20|1160.53
#2012-01-23|1168.15
#2012-01-24|1165.66
#2012-01-25|1202.83
#2012-01-26|1198.83
#2012-01-27|1204.22
#2012-01-30|1194.59
#2012-01-31|1188.96
#2012-02-01|1197.06
#2012-02-02|1209.02
#2012-02-03|1223.49
#2012-02-06|1222.42
#2012-02-07|1208.28
#2012-02-08|1208.66
#2012-02-09|1210.98
#2012-02-10|1177.77
#2012-02-13|1176.27
#2012-02-14|1150.63
#2012-02-15|1150.15
#2012-02-16|1176.91
#2012-02-17|1160.00
#2012-02-20| .
#2012-02-21|1177.40
#2012-02-22|1172.68
#2012-02-23|1175.91
#2012-02-24|1177.18
#2012-02-27|1166.82
#2012-02-28|1173.07
#2012-02-29|1147.31
#2012-03-01|1155.04
#2012-03-02|1135.95
#2012-03-05|1104.88
#2012-03-06|1079.92
#2012-03-07|1076.88
#2012-03-08|1087.86
#2012-03-09|1094.77
#2012-03-12|1081.51
#2012-03-13|1102.73
#2012-03-14|1090.11
#2012-03-15|1099.70
#2012-03-16|1110.17
#2012-03-19|1120.50
#2012-03-20|1108.26
#2012-03-21|1109.17
#2012-03-22|1078.63
#2012-03-23|1089.20
#2012-03-26|1097.06
#2012-03-27|1090.46
#2012-03-28|1065.00
#2012-03-29|1076.38
#2012-03-30|1077.40
#2012-04-02|1096.19
#2012-04-03|1076.80
#2012-04-04|1056.63
#2012-04-05|1043.39
#2012-04-06| .
#2012-04-09|1035.32
#2012-04-10|1023.44
#2012-04-11|1025.27
#2012-04-12|1071.25
#2012-04-13|1047.25
#2012-04-16|1043.46
#2012-04-17|1061.48
#2012-04-18|1058.45
#2012-04-19|1052.36
#2012-04-20|1041.05
#2012-04-23|1025.07
#2012-04-24|1028.43
#2012-04-25|1048.19
#2012-04-26|1049.06
#2012-04-27|1048.37
#2012-04-30|1050.02
#2012-05-01|1058.15
#2012-05-02|1041.86
#2012-05-03|1021.38
#2012-05-04|1006.35
#2012-05-07|1002.78
#2012-05-08| 984.85
#2012-05-09| 991.81
#2012-05-10| 986.22
#2012-05-11| 976.61
#2012-05-14| 963.69
#2012-05-15| 927.35
#2012-05-16| 911.65
#2012-05-17| 904.79
#2012-05-18| 892.07
#2012-05-21| 924.06
#2012-05-22| 912.77
#2012-05-23| 930.89
#2012-05-24| 922.73
#2012-05-25| 921.89
#2012-05-28| .
#2012-05-29| 938.56
#2012-05-30| 914.29
#2012-05-31| 899.24
#2012-06-01| 903.23
#2012-06-04| 909.59
#2012-06-05| 915.36
#2012-06-06| 935.73
#2012-06-07| 931.92
#2012-06-08| 931.85
#2012-06-11| 904.36
#2012-06-12| 918.62
#2012-06-13| 912.86
#2012-06-14| 921.73
#2012-06-15| 933.39
#2012-06-18| 933.01
#2012-06-19| 957.22
#2012-06-20| 957.40
#2012-06-21| 910.33
#2012-06-22| 907.00
#2012-06-25| 889.89
#2012-06-26| 888.77
#2012-06-27| 905.60
#2012-06-28| 907.77
#2012-06-29| 941.16
#2012-07-02| 940.39
#2012-07-03| 969.72
#2012-07-04| .
#2012-07-05| 966.78
#2012-07-06| 947.43
#2012-07-09| 934.92
#2012-07-10| 908.42
#2012-07-11| 907.23
#2012-07-12| 904.51
#2012-07-13| 923.01
#2012-07-16| 911.14
#2012-07-17| 913.15
#2012-07-18| 917.01
#2012-07-19| 928.95
#2012-07-20| 918.69
#2012-07-23| 902.99
#2012-07-24| 878.53
#2012-07-25| 872.70
#2012-07-26| 886.18
#2012-07-27| 909.10
#2012-07-30| 916.74
#2012-07-31| 915.26
#2012-08-01| 913.02
#2012-08-02| 894.26
#2012-08-03| 916.28
#2012-08-06| 937.16
#2012-08-07| 952.36
#2012-08-08| 954.39
#2012-08-09| 967.34
#2012-08-10| 972.69
#2012-08-13| 960.55
#2012-08-14| 948.87
#2012-08-15| 947.88
#2012-08-16| 962.49
#2012-08-17| 958.78
#2012-08-20| 965.42
#2012-08-21| 978.67
#2012-08-22| 987.60
#2012-08-23| 969.40
#2012-08-24| 965.39
#2012-08-27| 954.67
#2012-08-28| 952.75
#2012-08-29| 951.01
#2012-08-30| 935.72
#2012-08-31| 955.31
#2012-09-03| .
#2012-09-04| 938.25
#2012-09-05| 939.25
#2012-09-06| 963.83
#2012-09-07|1014.72
#2012-09-10|1008.16
#2012-09-11|1020.25
#2012-09-12|1022.55
#2012-09-13|1064.96
#2012-09-14|1089.66
#2012-09-17|1063.06
#2012-09-18|1059.78
#2012-09-19|1057.89
#2012-09-20|1048.95
#2012-09-21|1044.00
#2012-09-24|1036.70
#2012-09-25|1012.83
#2012-09-26|1015.46
#2012-09-27|1034.42
#2012-09-28|1024.95
#2012-10-01|1026.55
#2012-10-02|1020.97
#2012-10-03|1016.03
#2012-10-04|1038.86
#2012-10-05|1037.46
#2012-10-08|1044.80
#2012-10-09|1044.90
#2012-10-10|1036.75
#2012-10-11|1056.51
#2012-10-12|1042.34
#2012-10-15|1047.74
#2012-10-16|1072.78
#2012-10-17|1088.47
#2012-10-18|1090.51
#2012-10-19|1068.74
#2012-10-22|1079.80
#2012-10-23|1049.20
#2012-10-24|1034.41
#2012-10-25|1035.36
#2012-10-26|1032.97
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1034.95
#2012-11-01|1061.77
#2012-11-02|1022.00
#2012-11-05|1024.05
#2012-11-06|1038.57
#2012-11-07|1013.11
#2012-11-08|1002.66
#2012-11-09|1001.53
#2012-11-12|1001.85
#2012-11-13| 992.87
#2012-11-14| 968.78
#2012-11-15| 958.92
#2012-11-16| 962.97
#2012-11-19| 990.52
#2012-11-20| 981.70
#2012-11-21| 987.55
#2012-11-22| .
#2012-11-23|1001.74
#2012-11-26| 995.52
#2012-11-27| 986.54
#2012-11-28| 994.01
#2012-11-29|1001.49
#2012-11-30| 997.30
#2012-12-03| 983.66
#2012-12-04| 983.38
#2012-12-05| 949.58
#2012-12-06| 943.83
#2012-12-07| 951.76
#2012-12-10| 962.54
#2012-12-11| 971.23
#2012-12-12| 976.18
#2012-12-13| 969.50
#2012-12-14| 988.16
#2012-12-17| 988.96
#2012-12-18|1001.08
#2012-12-19| 994.41
#2012-12-20| 998.85
#2012-12-21| 990.91
#2012-12-24| 988.61
#2012-12-25| 988.61
#2012-12-26| 997.14
#2012-12-27| 993.75
#2012-12-28| 978.81
#2012-12-31|1007.89
#2013-01-01|1007.89
#2013-01-02|1029.38
#2013-01-03|1021.17
#2013-01-04|1033.60
#2013-01-07|1029.48
#2013-01-08|1022.44
#2013-01-09|1021.96
#2013-01-10|1028.45
#2013-01-11|1018.81
#2013-01-14|1014.49
#2013-01-15|1019.67
#2013-01-16|1010.57
#2013-01-17|1016.22
#2013-01-18|1021.40
#2013-01-21|1021.40
#2013-01-22|1042.24
#2013-01-23|1035.95
#2013-01-24|1024.99
#2013-01-25|1023.80
#2013-01-28|1008.76
#2013-01-29|1018.74
#2013-01-30|1009.54
#2013-01-31|1011.08
#2013-02-01|1025.22
#2013-02-04|1015.41
#2013-02-05|1020.41
#2013-02-06|1033.52
#2013-02-07|1025.29
#2013-02-08|1030.06
#2013-02-11|1024.93
#2013-02-12|1032.61
#2013-02-13|1025.17
#2013-02-14|1033.83
#2013-02-15|1022.33
#2013-02-18|1022.33
#2013-02-19|1010.21
#2013-02-20| 963.18
#2013-02-21| 959.68
#2013-02-22| 964.53
#2013-02-25| 941.80
#2013-02-26| 952.30
#2013-02-27| 962.36
#2013-02-28| 956.40
#2013-03-01| 942.36
#2013-03-04| 937.15
#2013-03-05| 941.76
#2013-03-06| 968.11
#2013-03-07| 973.20
#2013-03-08| 980.22
#2013-03-11| 979.87
#2013-03-12| 980.62
#2013-03-13| 966.74
#2013-03-14| 971.85
#2013-03-15| 978.03
#2013-03-18| 974.83
#2013-03-19| 964.99
#2013-03-20| 972.90
#2013-03-21| 970.21
#2013-03-22| 971.44
#2013-03-25| 967.63
#2013-03-26| 973.44
#2013-03-27| 980.02
#2013-03-28| 981.91
#2013-03-29| 981.91
#2013-04-01| 965.06
#2013-04-02| 949.83
#2013-04-03| 930.81
#2013-04-04| 936.13
#2013-04-05| 941.81
#2013-04-08| 948.34
#2013-04-09| 970.56
#2013-04-10| 967.37
#2013-04-11| 960.55
#2013-04-12| 939.23
#2013-04-15| 882.31
#2013-04-16| 893.08
#2013-04-17| 864.36
#2013-04-18| 869.73
#2013-04-19| 872.16
#2013-04-22| 880.10
#2013-04-23| 876.75
#2013-04-24| 906.80
#2013-04-25| 907.98
#2013-04-26| 889.78
#2013-04-29| 902.59
#2013-04-30| 906.56
#2013-05-01| 895.46
#2013-05-02| 894.04
#2013-05-03| 917.85
#2013-05-06| 921.14
#2013-05-07| 921.50
#2013-05-08| 946.96
#2013-05-09| 941.24
#2013-05-10| 940.12
#2013-05-13| 928.57
#2013-05-14| 927.19
#2013-05-15| 923.28
#2013-05-16| 917.64
#2013-05-17| 928.26
#2013-05-20| 942.61
#2013-05-21| 939.92
#2013-05-22| 928.93
#2013-05-23| 922.10
#2013-05-24| 913.01
#2013-05-27| 913.01
#2013-05-28| 923.53
#2013-05-29| 920.50
#2013-05-30| 931.82
#2013-05-31| 915.28
#2013-06-03| 922.29
#2013-06-04| 914.13
#2013-06-05| 898.54
#2013-06-06| 908.12
#2013-06-07| 905.55
#2013-06-10| 904.40
#2013-06-11| 886.24
#2013-06-12| 883.04
#2013-06-13| 901.26
#2013-06-14| 890.99
#2013-06-17| 896.09
#2013-06-18| 893.05
#2013-06-19| 882.81
#2013-06-20| 849.22
#2013-06-21| 849.74
#2013-06-24| 818.68
#2013-06-25| 827.40
#2013-06-26| 817.65
#2013-06-27| 828.24
#2013-06-28| 836.25
#2013-07-01| 848.79
#2013-07-02| 842.91
#2013-07-03| 838.26
#2013-07-04| 838.26
#2013-07-05| 833.53
#2013-07-08| 836.43
#2013-07-09| 844.53
#2013-07-10| 837.82
#2013-07-11| 868.00
#2013-07-12| 857.88
#2013-07-15| 862.13
#2013-07-16| 867.36
#2013-07-17| 865.70
#2013-07-18| 871.46
#2013-07-19| 872.86
#2013-07-22| 886.15
#2013-07-23| 900.86
#2013-07-24| 878.37
#2013-07-25| 895.61
#2013-07-26| 900.13
#2013-07-29| 894.12
#2013-07-30| 890.46
#2013-07-31| 886.86
#2013-08-01| 897.55
#2013-08-02| 895.71
#2013-08-05| 890.44
#2013-08-06| 878.27
#2013-08-07| 874.50
#2013-08-08| 905.96
#2013-08-09| 932.92
#2013-08-12| 942.04
#2013-08-13| 928.13
#2013-08-14| 943.80
#2013-08-15| 943.30
#2013-08-16| 934.88
#2013-08-19| 916.80
#2013-08-20| 926.90
#2013-08-21| 909.21
#2013-08-22| 929.20
#2013-08-23| 938.58
#2013-08-26| 939.74
#2013-08-27| 914.96
#2013-08-28| 913.47
#2013-08-29| 912.06
#2013-08-30| 905.75
#2013-09-02| 905.75
#2013-09-03| 915.35
#2013-09-04| 921.62
#2013-09-05| 918.43
#2013-09-06| 924.53
#2013-09-09| 944.61
#2013-09-10| 944.13
#2013-09-11| 956.97
#2013-09-12| 943.50
#2013-09-13| 940.52
#2013-09-16| 949.42
#2013-09-17| 955.69
#2013-09-18| 986.00
#2013-09-19| 976.43
#2013-09-20| 956.59
#2013-09-23| 950.56
#2013-09-24| 949.45
#2013-09-25| 947.35
#2013-09-26| 949.27
#2013-09-27| 933.89
#2013-09-30| 928.99
#2013-10-01| 929.50
#2013-10-02| 933.26
#2013-10-03| 920.93
#2013-10-04| 930.34
#2013-10-07| 925.38
#2013-10-08| 911.63
#2013-10-09| 911.18
#2013-10-10| 929.65
#2013-10-11| 935.61
#2013-10-14| 945.41
#2013-10-15| 947.13
#2013-10-16| 949.73
#2013-10-17| 967.25
#2013-10-18| 970.49
#2013-10-21| 971.86
#2013-10-22| 997.30
#2013-10-23| 990.61
#2013-10-24|1001.18
#2013-10-25|1004.40
#2013-10-28|1003.11
#2013-10-29|1004.11
#2013-10-30| 999.33
#2013-10-31| 989.81
#2013-11-01| 994.05
#2013-11-04|1017.85
#2013-11-05|1005.88
#2013-11-06|1006.95
#2013-11-07| 982.56
#2013-11-08|1001.29
#2013-11-11|1000.65
#2013-11-12| 985.72
#2013-11-13| 991.86
#2013-11-14| 996.83
#2013-11-15|1003.75
#2013-11-18| 991.84
#2013-11-19| 993.62
#2013-11-20| 984.81
#2013-11-21| 987.46
#2013-11-22| 985.10
#2013-11-25| 981.46
#2013-11-26| 972.07
#2013-11-27| 965.60
#2013-11-28| 965.60
#2013-11-29| 966.97
#2013-12-02| 958.25
#2013-12-03| 955.10
#2013-12-04| 962.62
#2013-12-05| 961.57
#2013-12-06| 961.29
#2013-12-09| 973.56
#2013-12-10| 980.23
#2013-12-11| 959.41
#2013-12-12| 955.88
#2013-12-13| 965.61
#2013-12-16| 972.54
#2013-12-17| 974.26
#2013-12-18| 982.66
#2013-12-19| 986.04
#2013-12-20| 982.99
#2013-12-23| 988.12
#2013-12-24|1003.67
#2013-12-25|1003.67
#2013-12-26|1011.84
#2013-12-27|1026.18
#2013-12-30|1020.85
#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| 922.02
#2014-02-05| 922.28
#2014-02-06| 933.81
#2014-02-07| 947.83
#2014-02-10| 951.52
#2014-02-11| 975.54
#2014-02-12| 975.02
#2014-02-13| 985.98
#2014-02-14| 998.83
#2014-02-17| .
#2014-02-18|1000.95
#2014-02-19| 993.27
#2014-02-20|1003.29
#2014-02-21| 993.00
#2014-02-24| 989.30
#2014-02-25| 979.74
#2014-02-26| 987.55
#2014-02-27| 994.72
#2014-02-28| 984.21
#2014-03-03| 978.06
#2014-03-04| 993.63
#2014-03-05|1001.80
#2014-03-06|1004.58
#2014-03-07| 984.45
#2014-03-10| 967.87
#2014-03-11| 961.13
#2014-03-12| 963.41
#2014-03-13| 956.51
#2014-03-14| 961.93
#2014-03-17| 969.44
#2014-03-18| 973.75
#2014-03-19| 961.95
#2014-03-20| 961.55
#2014-03-21| 982.37
#2014-03-24| 972.74
#2014-03-25| 982.01
#2014-03-26| 964.41
#2014-03-27| 977.06
#2014-03-28| 983.42
#2014-03-31| 990.27
#2014-04-01| 991.17
#2014-04-02|1002.41
#2014-04-03|1003.58
#2014-04-04|1000.27
#2014-04-07| 993.61
#2014-04-08|1006.77
#2014-04-09|1020.36
#2014-04-10|1001.53
#2014-04-11| 988.05
#2014-04-14|1003.72
#2014-04-15| 997.93
#2014-04-16|1004.93
#2014-04-17|1004.23
#2014-04-18| .
#2014-04-21|1010.91
#2014-04-22|1014.03
#2014-04-23|1023.28
#2014-04-24|1024.24
#2014-04-25|1020.88
#2014-04-28|1011.36
#2014-04-29|1025.49
#2014-04-30|1028.42
#2014-05-01|1025.16
#2014-05-02|1032.99
#2014-05-05|1020.95
#2014-05-06|1014.88
#2014-05-07|1018.50
#2014-05-08|1014.75
#2014-05-09|1014.80
#2014-05-12|1042.44
#2014-05-13|1042.85
#2014-05-14|1042.35
#2014-05-15|1032.04
#2014-05-16|1028.35
#2014-05-19|1030.26
#2014-05-20|1014.01
#2014-05-21|1014.02
#2014-05-22|1013.76
#2014-05-23|1019.92
#2014-05-26| .
#2014-05-27|1015.20
#2014-05-28|1007.52
#2014-05-29|1016.46
#2014-05-30|1010.48
#2014-06-02|1009.63
#2014-06-03|1008.48
#2014-06-04|1014.13
#2014-06-05|1027.23
#2014-06-06|1031.97
#2014-06-09|1027.52
#2014-06-10|1024.10
#2014-06-11|1023.73
#2014-06-12|1012.87
#2014-06-13|1026.13
#2014-06-16|1022.04
#2014-06-17|1029.76
#2014-06-18|1045.97
#2014-06-19|1048.06
#2014-06-20|1051.19
#2014-06-23|1061.13
#2014-06-24|1047.01
#2014-06-25|1053.94
#2014-06-26|1059.01
#2014-06-27|1060.89
#2014-06-30|1071.56
#2014-07-01|1073.11
#2014-07-02|1083.98
#2014-07-03|1096.79
#2014-07-04| .
#2014-07-07|1085.76
#2014-07-08|1084.93
#2014-07-09|1101.02
#2014-07-10|1092.95
#2014-07-11|1100.88
#2014-07-14|1097.23
#2014-07-15|1089.41
#2014-07-16|1106.33
#2014-07-17|1093.49
#2014-07-18|1099.56
#2014-07-21|1098.76
#2014-07-22|1100.35
#2014-07-23|1100.31
#2014-07-24|1096.65
#2014-07-25|1096.34
#2014-07-28|1102.56
#2014-07-29|1095.79
#2014-07-30|1094.99
#2014-07-31|1075.51
#2014-08-01|1071.98
#2014-08-04|1086.64
#2014-08-05|1080.31
#2014-08-06|1083.74
#2014-08-07|1073.49
#2014-08-08|1086.21
#2014-08-11|1092.47
#2014-08-12|1091.63
#2014-08-13|1093.93
#2014-08-14|1092.49
#2014-08-15|1087.67
#2014-08-18|1100.73
#2014-08-19|1102.41
#2014-08-20|1106.57
#2014-08-21|1099.90
#2014-08-22|1097.77
#2014-08-25|1096.52
#2014-08-26|1106.45
#2014-08-27|1108.10
#2014-08-28|1100.32
#2014-08-29|1108.41
#2014-09-01| .
#2014-09-02|1094.98
#2014-09-03|1101.91
#2014-09-04|1102.30
#2014-09-05|1105.10
#2014-09-08|1092.12
#2014-09-09|1085.38
#2014-09-10|1084.80
#2014-09-11|1094.59
#2014-09-12|1084.68
#2014-09-15|1081.85
#2014-09-16|1087.47
#2014-09-17|1093.04
#2014-09-18|1088.92
#2014-09-19|1079.74
#2014-09-22|1057.44
#2014-09-23|1053.14
#2014-09-24|1052.61
#2014-09-25|1036.24
#2014-09-26|1044.56
#2014-09-29|1033.76
#2014-09-30|1032.07
#2014-10-01|1010.68
#2014-10-02|1003.32
#2014-10-03|1001.57
#2014-10-06|1005.25
#2014-10-07| 985.97
#2014-10-08|1006.42
#2014-10-09| 967.50
#2014-10-10| 948.82
#2014-10-13| 942.22
#2014-10-14| 946.97
#2014-10-15| 948.19
#2014-10-16| 958.85
#2014-10-17| 970.42
#2014-10-20| 983.12
#2014-10-21|1009.64
#2014-10-22| 993.61
#2014-10-23| 995.79
#2014-10-24|1002.90
#2014-10-27| 985.90
#2014-10-28| 994.76
#2014-10-29| 982.38
#2014-10-30| 972.96
#2014-10-31| 983.78
#2014-11-03| 980.03
#2014-11-04| 974.42
#2014-11-05| 966.35
#2014-11-06| 975.40
#2014-11-07| 996.88
#2014-11-10| 984.43
#2014-11-11| 989.77
#2014-11-12| 996.29
#2014-11-13| 988.73
#2014-11-14|1005.16
#2014-11-17|1008.28
#2014-11-18|1014.16
#2014-11-19| 996.76
#2014-11-20|1010.70
#2014-11-21|1026.37
#2014-11-24|1015.88
#2014-11-25|1023.15
#2014-11-26|1020.34
#2014-11-27| .
#2014-11-28| 979.32
#2014-12-01| 967.08
#2014-12-02| 966.18
#2014-12-03| 984.50
#2014-12-04| 980.48
#2014-12-05| 972.88
#2014-12-08| 949.44
#2014-12-09| 959.94
#2014-12-10| 929.57
#2014-12-11| 914.26
#2014-12-12| 887.12
#2014-12-15| 868.85
#2014-12-16| 857.82
#2014-12-17| 886.08
#2014-12-18| 904.06
#2014-12-19| 910.89
#2014-12-22| 892.05
#2014-12-23| 899.39
#2014-12-24| 900.68
#2014-12-25| .
#2014-12-26| 907.99
#2014-12-29| 907.68
#2014-12-30| 912.12
#2014-12-31| 903.67
#2015-01-01| .
#2015-01-02| 908.38
#2015-01-05| 871.20
#2015-01-06| 869.53
#2015-01-07| 876.17
#2015-01-08| 894.99
#2015-01-09| 896.29
#2015-01-12| 887.88
#2015-01-13| 864.16
#2015-01-14| 832.65
#2015-01-15| 833.28
#2015-01-16| 851.71
#2015-01-19| .
#2015-01-20| 857.29
#2015-01-21| 873.34
#2015-01-22| 881.27
#2015-01-23| 857.73
#2015-01-26| 872.68
#2015-01-27| 861.96
#2015-01-28| 845.17
#2015-01-29| 838.66
#2015-01-30| 839.51
#2015-02-02| 852.44
#2015-02-03| 884.77
#2015-02-04| 877.21
#2015-02-05| 905.09
#2015-02-06| 890.51
#2015-02-09| 892.81
#2015-02-10| 890.05
#2015-02-11| 883.23
#2015-02-12| 904.87
#2015-02-13| 920.65
#2015-02-16| .
#2015-02-17| 919.67
#2015-02-18| 924.45
#2015-02-19| 922.68
#2015-02-20| 929.85
#2015-02-23| 919.64
#2015-02-24| 929.27
#2015-02-25| 922.23
#2015-02-26| 914.86
#2015-02-27| 914.67
#2015-03-02| 910.00
#2015-03-03| 907.42
#2015-03-04| 897.04
#2015-03-05| 889.44
#2015-03-06| 866.74
#2015-03-09| 856.11
#2015-03-10| 833.59
#2015-03-11| 841.11
#2015-03-12| 847.41
#2015-03-13| 832.76
#2015-03-16| 832.05
#2015-03-17| 827.27
#2015-03-18| 853.74
#2015-03-19| 828.57
#2015-03-20| 849.36
#2015-03-23| 860.67
#2015-03-24| 856.35
#2015-03-25| 849.51
#2015-03-26| 848.32
#2015-03-27| 838.15
#2015-03-30| 855.21
#2015-03-31| 849.29
#2015-04-01| 848.85
#2015-04-02| 855.03
#2015-04-03| .
#2015-04-06| 856.61
#2015-04-07| 854.78
#2015-04-08| 856.18
#2015-04-09| 852.66
#2015-04-10| 854.28
#2015-04-13| 850.96
#2015-04-14| 858.49
#2015-04-15| 882.02
#2015-04-16| 878.66
#2015-04-17| 870.89
#2015-04-20| 875.81
#2015-04-21| 866.97
#2015-04-22| 869.52
#2015-04-23| 875.72
#2015-04-24| 887.74
#2015-04-27| 898.66
#2015-04-28| 914.33
#2015-04-29| 913.92
#2015-04-30| 919.21
#2015-05-01| 931.47
#2015-05-04| 927.18
#2015-05-05| 914.31
#2015-05-06| 913.50
#2015-05-07| 910.64
#2015-05-08| 921.41
#2015-05-11| 920.41
#2015-05-12| 914.88
#2015-05-13| 919.19
#2015-05-14| 927.18
#2015-05-15| 926.84
#2015-05-18| 918.21
#2015-05-19| 899.14
#2015-05-20| 900.17
#2015-05-21| 897.59
#2015-05-22| 896.70
#2015-05-25| .
#2015-05-26| 876.23
#2015-05-27| 883.33
#2015-05-28| 878.92
#2015-05-29| 867.33
#2015-06-01| 863.88
#2015-06-02| 881.73
#2015-06-03| 875.72
#2015-06-04| 869.11
#2015-06-05| 864.56
#2015-06-08| 856.93
#2015-06-09| 855.33
#2015-06-10| 860.08
#2015-06-11| 854.00
#2015-06-12| 849.23
#2015-06-15| 840.43
#2015-06-16| 843.62
#2015-06-17| 847.90
#2015-06-18| 849.87
#2015-06-19| 841.49
#2015-06-22| 829.25
#2015-06-23| 838.65
#2015-06-24| 838.95
#2015-06-25| 824.99
#2015-06-26| 825.15
#2015-06-29| 807.31
#2015-06-30| 792.53
#2015-07-01| 791.81
#2015-07-02| 792.15
#2015-07-03| .
#2015-07-06| 783.00
#2015-07-07| 774.44
#2015-07-08| 752.83
#2015-07-09| 756.01
#2015-07-10| 757.48
#2015-07-13| 770.76
#2015-07-14| 769.62
#2015-07-15| 751.18
#2015-07-16| 749.01
#2015-07-17| 735.04
#2015-07-20| 713.39
#2015-07-21| 719.89
#2015-07-22| 711.00
#2015-07-23| 700.67
#2015-07-24| 682.93
#2015-07-27| 672.35
#2015-07-28| 695.94
#2015-07-29| 699.57
#2015-07-30| 689.21
#2015-07-31| 685.07
#2015-08-03| 672.89
#2015-08-04| 673.63
#2015-08-05| 675.83
#2015-08-06| 680.70
#2015-08-07| 666.45
#2015-08-10| 696.59
#2015-08-11| 668.79
#2015-08-12| 673.04
#2015-08-13| 664.79
#2015-08-14| 670.75
#2015-08-17| 680.22
#2015-08-18| 669.26
#2015-08-19| 661.09
#2015-08-20| 654.18
#2015-08-21| 635.01
#2015-08-24| 599.48
#2015-08-25| 584.40
#2015-08-26| 589.56
#2015-08-27| 635.54
#2015-08-28| 648.58
#2015-08-31| 647.33
#2015-09-01| 623.79
#2015-09-02| 629.61
#2015-09-03| 633.30
#2015-09-04| 618.40
#2015-09-07| .
#2015-09-08| 637.35
#2015-09-09| 629.85
#2015-09-10| 634.18
#2015-09-11| 636.28
#2015-09-14| 623.65
#2015-09-15| 628.20
#2015-09-16| 644.43
#2015-09-17| 645.51
#2015-09-18| 627.30
#2015-09-21| 620.96
#2015-09-22| 604.15
#2015-09-23| 590.86
#2015-09-24| 598.16
#2015-09-25| 591.31
#2015-09-28| 575.30
#2015-09-29| 574.98
#2015-09-30| 587.81
#2015-10-01| 585.63
#2015-10-02| 606.96
#2015-10-05| 635.08
#2015-10-06| 649.13
#2015-10-07| 666.28
#2015-10-08| 674.49
#2015-10-09| 678.52
#2015-10-12| 664.48
#2015-10-13| 662.84
#2015-10-14| 670.67
#2015-10-15| 670.71
#2015-10-16| 659.60
#2015-10-19| 644.23
#2015-10-20| 645.72
#2015-10-21| 633.30
#2015-10-22| 652.77
#2015-10-23| 663.03
#2015-10-26| 647.66
#2015-10-27| 638.64
#2015-10-28| 648.59
#2015-10-29| 643.43
#2015-10-30| 641.60
#2015-11-02| 655.40
#2015-11-03| 656.65
#2015-11-04| 649.19
#2015-11-05| 630.87
#2015-11-06| 621.81
#2015-11-09| 613.17
#2015-11-10| 601.81
#2015-11-11| 594.98
#2015-11-12| 574.83
#2015-11-13| 578.90
#2015-11-16| 585.64
#2015-11-17| 574.54
#2015-11-18| 595.52
#2015-11-19| 596.72
#2015-11-20| 591.27
#2015-11-23| 587.11
#2015-11-24| 599.81
#2015-11-25| 598.29
#2015-11-26| .
#2015-11-27| 595.46
#2015-11-30| 600.70
#2015-12-01| 606.05
#2015-12-02| 590.07
#2015-12-03| 586.08
#2015-12-04| 601.55
#2015-12-07| 581.97
#2015-12-08| 565.02
#2015-12-09| 572.98
#2015-12-10| 584.25
#2015-12-11| 568.85
#2015-12-14| 560.14
#2015-12-15| 563.62
#2015-12-16| 567.82
#2015-12-17| 551.64
#2015-12-18| 552.62
#2015-12-21| 558.78
#2015-12-22| 570.73
#2015-12-23| 593.75
#2015-12-24| 597.18
#2015-12-25| .
#2015-12-28| 581.07
#2015-12-29| 588.29
#2015-12-30| 579.88
#2015-12-31| 577.96
#2016-01-01| .
#2016-01-04| 574.80
#2016-01-05| 574.42
#2016-01-06| 556.97
#2016-01-07| 539.31
#2016-01-08| 525.76
#2016-01-11| 507.69
#2016-01-12| 497.33
#2016-01-13| 489.30
#2016-01-14| 496.51
#2016-01-15| 489.15
#2016-01-18| .
#2016-01-19| 475.58
#2016-01-20| 474.49
#2016-01-21| 484.34
#2016-01-22| 484.99
#2016-01-25| 473.06
#2016-01-26| 493.64
#2016-01-27| 497.93
#2016-01-28| 499.57
#2016-01-29| 523.49
#2016-02-01| 526.07
#2016-02-02| 511.92
#2016-02-03| 542.46
#2016-02-04| 571.60
#2016-02-05| 571.78
#2016-02-08| 564.60
#2016-02-09| 553.93
#2016-02-10| 550.08
#2016-02-11| 544.57
#2016-02-12| 570.55
#2016-02-15| .
#2016-02-16| 580.60
#2016-02-17| 598.25
#2016-02-18| 589.75
#2016-02-19| 576.08
#2016-02-22| 603.43
#2016-02-23| 587.78
#2016-02-24| 593.32
#2016-02-25| 597.62
#2016-02-26| 600.86
#2016-02-29| 606.89
#2016-03-01| 619.31
#2016-03-02| 648.75
#2016-03-03| 659.21
#2016-03-04| 664.61
#2016-03-07| 682.42
#2016-03-08| 651.85
#2016-03-09| 660.50
#2016-03-10| 680.26
#2016-03-11| 681.39
#2016-03-14| 683.61
#2016-03-15| 669.84
#2016-03-16| 697.48
#2016-03-17| 714.50
#2016-03-18| 714.28
#2016-03-21| 713.92
#2016-03-22| 713.82
#2016-03-23| 679.30
#2016-03-24| 690.74
#2016-03-25| .
#2016-03-28| 694.73
#2016-03-29| 706.05
#2016-03-30| 708.26
#2016-03-31| 702.82
#2016-04-01| 700.58
#2016-04-04| 685.40
#2016-04-05| 687.36
#2016-04-06| 695.81
#2016-04-07| 681.99
#2016-04-08| 696.58
#2016-04-11| 715.85
#2016-04-12| 721.86
#2016-04-13| 732.28
#2016-04-14| 729.93
#2016-04-15| 738.55
#2016-04-18| 743.83
#2016-04-19| 771.39
#2016-04-20| 771.52
#2016-04-21| 766.40
#2016-04-22| 766.42
#2016-04-25| 756.05
#2016-04-26| 771.56
#2016-04-27| 798.98
#2016-04-28| 795.76
#2016-04-29| 818.16
#2016-05-02| 810.87
#2016-05-03| 774.84
#2016-05-04| 763.23
#2016-05-05| 756.68
#2016-05-06| 771.33
#2016-05-09| 731.99
#2016-05-10| 750.78
#2016-05-11| 759.51
#2016-05-12| 747.47
#2016-05-13| 738.90
#2016-05-16| 756.61
#2016-05-17| 753.76
#2016-05-18| 723.97
#2016-05-19| 735.74
#2016-05-20| 734.71
#2016-05-23| 743.90
#2016-05-24| 736.64
#2016-05-25| 755.67
#2016-05-26| 751.58
#2016-05-27| 745.50
#2016-05-30| .
#2016-05-31| 746.19
#2016-06-01| 743.36
#2016-06-02| 747.40
#2016-06-03| 770.52
#2016-06-06| 783.11
#2016-06-07| 778.74
#2016-06-08| 792.68
#2016-06-09| 780.04
#2016-06-10| 768.09
#2016-06-13| 760.55
#2016-06-14| 749.55
#2016-06-15| 770.40
#2016-06-16| 765.80
#2016-06-17| 771.44
#2016-06-20| 785.05
#2016-06-21| 778.62
#2016-06-22| 779.13
#2016-06-23| 792.04
#2016-06-24| 755.50
#2016-06-27| 736.44
#2016-06-28| 750.53
#2016-06-29| 756.77
#2016-06-30| 780.80
#2016-07-01| 794.35
#2016-07-04| .
#2016-07-05| 774.05
#2016-07-06| 790.11
#2016-07-07| 788.77
#2016-07-08| 811.31
#2016-07-11| 825.30
#2016-07-12| 851.79
#2016-07-13| 857.41
#2016-07-14| 861.34
#2016-07-15| 868.77
#2016-07-18| 871.38
#2016-07-19| 851.05
#2016-07-20| 836.37
#2016-07-21| 837.98
#2016-07-22| 840.73
#2016-07-25| 831.02
#2016-07-26| 848.42
#2016-07-27| 855.85
#2016-07-28| 857.06
#2016-07-29| 861.46
#2016-08-01| 851.13
#2016-08-02| 854.32
#2016-08-03| 856.35
#2016-08-04| 853.56
#2016-08-05| 853.02
#2016-08-08| 854.35
#2016-08-09| 848.97
#2016-08-10| 850.79
#2016-08-11| 854.34
#2016-08-12| 839.63
#2016-08-15| 849.87
#2016-08-16| 841.70
#2016-08-17| 842.23
#2016-08-18| 850.75
#2016-08-19| 838.81
#2016-08-22| 833.35
#2016-08-23| 837.70
#2016-08-24| 803.02
#2016-08-25| 810.98
#2016-08-26| 808.62
#2016-08-29| 819.40
#2016-08-30| 801.84
#2016-08-31| 794.34
#2016-09-01| 803.51
#2016-09-02| 809.31
#2016-09-05| .
#2016-09-06| 824.50
#2016-09-07| 823.65
#2016-09-08| 815.96
#2016-09-09| 782.09
#2016-09-12| 801.98
#2016-09-13| 774.60
#2016-09-14| 764.66
#2016-09-15| 772.61
#2016-09-16| 773.02
#2016-09-19| 777.19
#2016-09-20| 774.23
#2016-09-21| 807.71
#2016-09-22| 809.95
#2016-09-23| 804.87
#2016-09-26| 799.98
#2016-09-27| 794.58
#2016-09-28| 816.04
#2016-09-29| 805.38
#2016-09-30| 812.96
#2016-10-03| 802.13
#2016-10-04| 773.39
#2016-10-05| 781.43
#2016-10-06| 778.41
#2016-10-07| 771.59
#2016-10-10| 775.51
#2016-10-11| 751.32
#2016-10-12| 755.84
#2016-10-13| 745.92
#2016-10-14| 743.92
#2016-10-17| 748.32
#2016-10-18| 758.39
#2016-10-19| 775.92
#2016-10-20| 776.13
#2016-10-21| 768.10
#2016-10-24| 763.68
#2016-10-25| 771.29
#2016-10-26| 770.68
#2016-10-27| 762.02
#2016-10-28| 768.74
#2016-10-31| 785.46
#2016-11-01| 777.20
#2016-11-02| 761.01
#2016-11-03| 769.13
#2016-11-04| 780.84
#2016-11-07| 784.73
#2016-11-08| 794.02
#2016-11-09| 844.55
#2016-11-10| 850.50
#2016-11-11| 838.06
#2016-11-14| 855.75
#2016-11-15| 871.52
#2016-11-16| 868.95
#2016-11-17| 864.15
#2016-11-18| 861.63
#2016-11-21| 877.21
#2016-11-22| 901.13
#2016-11-23| 908.60
#2016-11-24| .
#2016-11-25| 910.67
#2016-11-28| 908.68
#2016-11-29| 897.19
#2016-11-30| 896.36
#2016-12-01| 895.50
#2016-12-02| 916.41
#2016-12-05| 940.35
#2016-12-06| 942.59
#2016-12-07| 953.48
#2016-12-08| 955.84
#2016-12-09| 947.74
#2016-12-12| 933.01
#2016-12-13| 929.17
#2016-12-14| 912.73
#2016-12-15| 909.24
#2016-12-16| 894.51
#2016-12-19| 889.81
#2016-12-20| 906.71
#2016-12-21| 905.63
#2016-12-22| 897.62
#2016-12-23| 901.31
#2016-12-26| .
#2016-12-27| 904.74
#2016-12-28| 894.17
#2016-12-29| 900.19
#2016-12-30| 880.03
#2017-01-02| .
#2017-01-03| 895.44
#2017-01-04| 925.84
#2017-01-05| 930.22
#2017-01-06| 924.01
#2017-01-09| 912.71
#2017-01-10| 935.13
#2017-01-11| 938.31
#2017-01-12| 925.43
#2017-01-13| 924.98
#2017-01-16| .
#2017-01-17| 920.15
#2017-01-18| 938.88
#2017-01-19| 928.17
#2017-01-20| 936.93
#2017-01-23| 942.93
#2017-01-24| 972.79
#2017-01-25| 961.90
#2017-01-26| 957.56
#2017-01-27| 964.38
#2017-01-30| 956.40
#2017-01-31| 956.26
#2017-02-01| 959.31
#2017-02-02| 960.99
#2017-02-03| 950.66
#2017-02-06| 957.82
#2017-02-07| 952.91
#2017-02-08| 963.66
#2017-02-09| 972.83
#2017-02-10| 988.44
#2017-02-13|1001.63
#2017-02-14| 998.78
#2017-02-15| 992.76
#2017-02-16| 992.84
#2017-02-17| 986.10
#2017-02-20| .
#2017-02-21| 989.75
#2017-02-22| 972.32
#2017-02-23| 947.96
#2017-02-24| 945.72
#2017-02-27| 945.73
#2017-02-28| 945.27
#2017-03-01| 970.96
#2017-03-02| 942.65
#2017-03-03| 944.21
#2017-03-06| 929.33
#2017-03-07| 909.59
#2017-03-08| 906.43
#2017-03-09| 898.35
#2017-03-10| 898.64
#2017-03-13| 903.64
#2017-03-14| 897.23
#2017-03-15| 929.80
#2017-03-16| 925.01
#2017-03-17| 925.94
#2017-03-20| 931.62
#2017-03-21| 904.80
#2017-03-22| 912.52
#2017-03-23| 909.27
#2017-03-24| 899.86
#2017-03-27| 891.79
#2017-03-28| 903.03
#2017-03-29| 902.58
#2017-03-30| 911.51
#2017-03-31| 911.75
#2017-04-03| 912.47
#2017-04-04| 922.33
#2017-04-05| 910.47
#2017-04-06| 916.72
#2017-04-07| 919.88
#2017-04-10| 920.40
#2017-04-11| 927.87
#2017-04-12| 899.17
#2017-04-13| 884.02
#2017-04-14| .
#2017-04-17| 889.57
#2017-04-18| 886.02
#2017-04-19| 881.90
#2017-04-20| 901.02
#2017-04-21| 896.93
#2017-04-24| 906.65
#2017-04-25| 920.17
#2017-04-26| 920.17
#2017-04-27| 912.27
#2017-04-28| 906.39
#2017-05-01| 899.36
#2017-05-02| 902.46
#2017-05-03| 880.23
#2017-05-04| 872.11
#2017-05-05| 881.81
#2017-05-08| 876.24
#2017-05-09| 869.67
#2017-05-10| 872.97
#2017-05-11| 871.85
#2017-05-12| 872.12
#2017-05-15| 882.12
#2017-05-16| 881.29
#2017-05-17| 864.21
#2017-05-18| 856.25
#2017-05-19| 869.80
#2017-05-22| 872.73
#2017-05-23| 882.82
#2017-05-24| 887.71
#2017-05-25| 878.23
#2017-05-26| 878.88
#2017-05-29| .
#2017-05-30| 881.10
#2017-05-31| 878.76
#2017-06-01| 886.40
#2017-06-02| 883.70
#2017-06-05| 883.72
#2017-06-06| 889.68
#2017-06-07| 883.73
#2017-06-08| 897.98
#2017-06-09| 903.06
#2017-06-12| 901.27
#2017-06-13| 910.61
#2017-06-14| 891.10
#2017-06-15| 864.36
#2017-06-16| 863.63
#2017-06-19| 871.01
#2017-06-20| 864.41
#2017-06-21| 858.65
#2017-06-22| 866.29
#2017-06-23| 879.67
#2017-06-26| 875.34
#2017-06-27| 861.46
#2017-06-28| 880.75
#2017-06-29| 877.97
#2017-06-30| 879.41
#2017-07-03| 887.40
#2017-07-04| .
#2017-07-05| 888.99
#2017-07-06| 882.63
#2017-07-07| 876.62
#2017-07-10| 893.22
#2017-07-11| 899.10
#2017-07-12| 898.40
#2017-07-13| 912.30
#2017-07-14| 913.56
#2017-07-17| 923.60
#2017-07-18| 919.14
#2017-07-19| 930.41
#2017-07-20| 923.67
#2017-07-21| 924.17
#2017-07-24| 921.26
#2017-07-25| 958.14
#2017-07-26| 951.77
#2017-07-27| 946.49
#2017-07-28| 931.07
#2017-07-31| 934.62
#2017-08-01| 927.76
#2017-08-02| 923.33
#2017-08-03| 920.60
#2017-08-04| 924.01
#2017-08-07| 931.86
#2017-08-08| 926.69
#2017-08-09| 923.33
#2017-08-10| 911.16
#2017-08-11| 906.28
#2017-08-14| 911.74
#2017-08-15| 908.81
#2017-08-16| 930.10
#2017-08-17| 907.97
#2017-08-18| 906.93
#2017-08-21| 911.65
#2017-08-22| 927.23
#2017-08-23| 935.23
#2017-08-24| 935.71
#2017-08-25| 937.79
#2017-08-28| 945.18
#2017-08-29| 943.12
#2017-08-30| 942.40
#2017-08-31| 945.83
#2017-09-01| 957.68
#2017-09-04| .
#2017-09-05| 948.57
#2017-09-06| 951.27
#2017-09-07| 954.35
#2017-09-08| 940.75
#2017-09-11| 942.74
#2017-09-12| 945.68
#2017-09-13| 941.44
#2017-09-14| 939.98
#2017-09-15| 937.09
#2017-09-18| 946.61
#2017-09-19| 959.79
#2017-09-20| 962.16
#2017-09-21| 949.80
#2017-09-22| 944.93
#2017-09-25| 944.87
#2017-09-26| 943.39
#2017-09-27| 950.10
#2017-09-28| 958.42
#2017-09-29| 952.96
#2017-10-02| 966.27
#2017-10-03| 972.15
#2017-10-04| 974.58
#2017-10-05| 979.59
#2017-10-06| 972.38
#2017-10-09| 967.87
#2017-10-10| 968.59
#2017-10-11| 974.18
#2017-10-12| 978.03
#2017-10-13| 986.47
#2017-10-16| 984.91
#2017-10-17| 982.41
#2017-10-18| 981.84
#2017-10-19| 983.53
#2017-10-20| 995.33
#2017-10-23| 982.13
#2017-10-24| 993.99
#2017-10-25| 980.39
#2017-10-26| 976.66
#2017-10-27| 968.36
#2017-10-30| 960.37
#2017-10-31| 957.38
#2017-11-01| 968.11
#2017-11-02| 969.68
#2017-11-03| 962.78
#2017-11-06| 968.11
#2017-11-07| 959.37
#2017-11-08| 961.56
#2017-11-09| 947.56
#2017-11-10| 939.79
#2017-11-13| 938.74
#2017-11-14| 925.78
#2017-11-15| 924.61
#2017-11-16| 926.79
#2017-11-17| 933.46
#2017-11-20| 935.79
#2017-11-21| 941.17
#2017-11-22| 946.94
#2017-11-23| .
#2017-11-24| 948.08
#2017-11-27| 944.19
#2017-11-28| 951.73
#2017-11-29| 947.05
#2017-11-30| 956.80
#2017-12-01| 957.72
#2017-12-04| 971.71
#2017-12-05| 958.43
#2017-12-06| 962.23
#2017-12-07| 972.55
#2017-12-08| 980.90
#2017-12-11| 984.56
#2017-12-12| 991.16
#2017-12-13|1003.31
#2017-12-14| 987.72
#2017-12-15|1001.11
#2017-12-18|1025.32
#2017-12-19|1030.12
#2017-12-20|1049.73
#2017-12-21|1060.08
#2017-12-22|1062.66
#2017-12-25| .
#2017-12-26|1073.46
#2017-12-27|1074.20
#2017-12-28|1085.95
#2017-12-29|1076.45
#2018-01-01| .
#2018-01-02|1112.51
#2018-01-03|1114.72
#2018-01-04|1128.37
#2018-01-05|1132.06
#2018-01-08|1137.29
#2018-01-09|1120.92
#2018-01-10|1135.68
#2018-01-11|1153.85
#2018-01-12|1154.43
#2018-01-15| .
#2018-01-16|1142.70
#2018-01-17|1150.54
#2018-01-18|1141.06
#2018-01-19|1149.61
#2018-01-22|1153.22
#2018-01-23|1150.85
#2018-01-24|1161.02
#2018-01-25|1155.45
#2018-01-26|1166.82
#2018-01-29|1160.34
#2018-01-30|1137.78
#2018-01-31|1135.20
#2018-02-01|1128.02
#2018-02-02|1088.04
#2018-02-05|1051.62
#2018-02-06|1064.97
#2018-02-07|1046.66
#2018-02-08|1010.74
#2018-02-09|1027.35
#2018-02-12|1043.53
#2018-02-13|1050.92
#2018-02-14|1090.08
#2018-02-15|1094.31
#2018-02-16|1111.03
#2018-02-19| .
#2018-02-20|1096.76
#2018-02-21|1092.40
#2018-02-22|1095.17
#2018-02-23|1108.75
#2018-02-26|1119.56
#2018-02-27|1105.90
#2018-02-28|1086.30
#2018-03-01|1094.92
#2018-03-02|1093.05
#2018-03-05|1095.16
#2018-03-06|1100.10
#2018-03-07|1089.91
#2018-03-08|1077.77
#2018-03-09|1084.89
#2018-03-12|1088.61
#2018-03-13|1083.14
#2018-03-14|1069.80
#2018-03-15|1062.26
#2018-03-16|1068.78
#2018-03-19|1050.05
#2018-03-20|1050.63
#2018-03-21|1071.18
#2018-03-22|1015.28
#2018-03-23|1004.47
#2018-03-26|1030.90
#2018-03-27|1012.60
#2018-03-28|1000.36
#2018-03-29|1028.20
#2018-03-30| .
#2018-04-02|1006.66
#2018-04-03|1020.15
#2018-04-04|1026.35
#2018-04-05|1047.54
#2018-04-06|1020.02
#2018-04-09|1022.13
#2018-04-10|1051.69
#2018-04-11|1046.21
#2018-04-12|1053.92
#2018-04-13|1059.12
#2018-04-16|1066.80
#2018-04-17|1079.31
#2018-04-18|1099.00
#2018-04-19|1106.49
#2018-04-20|1094.39
#2018-04-23|1068.76
#2018-04-24|1033.83
#2018-04-25|1032.53
#2018-04-26|1038.24
#2018-04-27|1019.17
#2018-04-30| 992.36
#2018-05-01| 981.77
#2018-05-02| 983.93
#2018-05-03| 991.60
#2018-05-04|1008.67
#2018-05-07|1009.75
#2018-05-08|1008.68
#2018-05-09|1015.92
#2018-05-10|1033.25
#2018-05-11|1036.34
#2018-05-14|1036.32
#2018-05-15|1027.11
#2018-05-16|1048.93
#2018-05-17|1054.56
#2018-05-18|1051.58
#2018-05-21|1048.36
#2018-05-22|1050.78
#2018-05-23|1050.26
#2018-05-24|1054.51
#2018-05-25|1042.02
#2018-05-28| .
#2018-05-29|1025.13
#2018-05-30|1045.63
#2018-05-31|1038.67
#2018-06-01|1052.60
#2018-06-04|1057.77
#2018-06-05|1068.29
#2018-06-06|1087.99
#2018-06-07|1077.73
#2018-06-08|1079.78
#2018-06-11|1084.67
#2018-06-12|1079.69
#2018-06-13|1070.22
#2018-06-14|1074.97
#2018-06-15|1043.39
#2018-06-18|1045.94
#2018-06-19|1026.04
#2018-06-20|1027.15
#2018-06-21|1012.92
#2018-06-22|1026.84
#2018-06-25| 999.56
#2018-06-26|1013.13
#2018-06-27|1011.16
#2018-06-28|1009.91
#2018-06-29|1018.78
#2018-07-02|1015.20
#2018-07-03|1009.26
#2018-07-04| .
#2018-07-05|1022.49
#2018-07-06|1028.06
#2018-07-09|1044.08
#2018-07-10|1049.95
#2018-07-11|1029.01
#2018-07-12|1029.22
#2018-07-13|1023.30
#2018-07-16|1024.94
#2018-07-17|1032.27
#2018-07-18|1046.05
#2018-07-19|1013.81
#2018-07-20|1014.33
#2018-07-23|1016.26
#2018-07-24|1031.64
#2018-07-25|1032.32
#2018-07-26|1034.12
#2018-07-27|1028.75
#2018-07-30|1024.42
#2018-07-31|1033.61
#2018-08-01|1009.46
#2018-08-02| 996.07
#2018-08-03|1001.66
#2018-08-06| 996.72
#2018-08-07| 998.13
#2018-08-08| 998.52
#2018-08-09| 990.16
#2018-08-10| 984.85
#2018-08-13| 973.75
#2018-08-14| 972.34
#2018-08-15| 929.90
#2018-08-16| 939.28
#2018-08-17| 950.40
#2018-08-20| 956.22
#2018-08-21| 968.33
#2018-08-22| 969.60
#2018-08-23| 949.45
#2018-08-24| 965.61
#2018-08-27| 976.59
#2018-08-28| 972.74
#2018-08-29| 976.58
#2018-08-30| 956.90
#2018-08-31| 955.82
#2018-09-03| .
#2018-09-04| 939.95
#2018-09-05| 949.98
#2018-09-06| 947.58
#2018-09-07| 939.55
#2018-09-10| 936.90
#2018-09-11| 933.70
#2018-09-12| 954.43
#2018-09-13| 953.49
#2018-09-14| 956.06
#2018-09-17| 960.58
#2018-09-18| 970.80
#2018-09-19| 980.21
#2018-09-20| 977.98
#2018-09-21| 977.76
#2018-09-24| 962.56
#2018-09-25| 967.04
#2018-09-26| 946.42
#2018-09-27| 944.56
#2018-09-28| 938.45
#2018-10-01| 942.05
#2018-10-02| 952.26
#2018-10-03| 945.58
#2018-10-04| 940.80
#2018-10-05| 932.52
#2018-10-08| 925.78
#2018-10-09| 908.59
#2018-10-10| 885.28
#2018-10-11| 895.72
#2018-10-12| 888.51
#2018-10-15| 884.00
#2018-10-16| 885.87
#2018-10-17| 883.28
#2018-10-18| 877.62
#2018-10-19| 874.14
#2018-10-22| 872.94
#2018-10-23| 864.38
#2018-10-24| 821.79
#2018-10-25| 842.12
#2018-10-26| 840.81
#2018-10-29| 834.60
#2018-10-30| 852.80
#2018-10-31| 866.33
#2018-11-01| 888.49
#2018-11-02| 891.35
#2018-11-05| 896.84
#2018-11-06| 901.41
#2018-11-07| 913.21
#2018-11-08| 901.65
#2018-11-09| 881.80
#2018-11-12| 870.36
#2018-11-13| 877.21
#2018-11-14| 879.81
#2018-11-15| 893.37
#2018-11-16| 897.42
#2018-11-19| 880.79
#2018-11-20| 856.31
#2018-11-21| 870.27
#2018-11-22| .
#2018-11-23| 846.51
#2018-11-26| 850.67
#2018-11-27| 832.76
#2018-11-28| 857.44
#2018-11-29| 852.89
#2018-11-30| 858.45
#2018-12-03| 875.23
#2018-12-04| 853.92
#2018-12-05| .
#2018-12-06| 835.62
#2018-12-07| 826.14
#2018-12-10| 817.74
#2018-12-11| 814.62
#2018-12-12| 825.50
#2018-12-13| 818.26
#2018-12-14| 807.18
#2018-12-17| 796.20
#2018-12-18| 800.99
#2018-12-19| 774.31
#2018-12-20| 775.34
#2018-12-21| 766.38
#2018-12-24| 751.33
#2018-12-25| .
#2018-12-26| 780.79
#2018-12-27| 789.22
#2018-12-28| 779.67
#2018-12-31| 780.89
#2019-01-01| .
#2019-01-02| 785.66
#2019-01-03| 774.14
#2019-01-04| 807.74
#2019-01-07| 808.83
#2019-01-08| 823.24
#2019-01-09| 831.45
#2019-01-10| 841.32
#2019-01-11| 844.82
#2019-01-14| 826.71
#2019-01-15| 820.74
#2019-01-16| 832.80
#2019-01-17| 844.68
#2019-01-18| 857.71
#2019-01-21| .
#2019-01-22| 850.96
#2019-01-23| 850.17
#2019-01-24| 830.68
#2019-01-25| 854.29
#2019-01-28| 841.76
#2019-01-29| 853.74
#2019-01-30| 872.28
#2019-01-31| 879.31
#2019-02-01| 871.38
#2019-02-04| 880.54
#2019-02-05| 879.52
#2019-02-06| 874.00
#2019-02-07| 858.84
#2019-02-08| 854.66
#2019-02-11| 854.39
#2019-02-12| 866.50
#2019-02-13| 874.80
#2019-02-14| 866.11
#2019-02-15| 871.79
#2019-02-18| .
#2019-02-19| 890.82
#2019-02-20| 912.02
#2019-02-21| 904.31
#2019-02-22| 914.30
#2019-02-25| 917.35
#2019-02-26| 907.51
#2019-02-27| 901.64
#2019-02-28| 888.74
#2019-03-01| 890.84
#2019-03-04| 891.73
#2019-03-05| 891.45
#2019-03-06| 872.90
#2019-03-07| 863.14
#2019-03-08| 853.31
#2019-03-11| 866.00
#2019-03-12| 880.14
#2019-03-13| 883.84
#2019-03-14| 865.77
#2019-03-15| 860.76
#2019-03-18| 868.45
#2019-03-19| 872.23
#2019-03-20| 870.77
#2019-03-21| 882.26
#2019-03-22| 854.71
#2019-03-25| 859.22
#2019-03-26| 869.66
#2019-03-27| 873.42
#2019-03-28| 876.87
#2019-03-29| 884.23
#2019-04-01| 899.04
#2019-04-02| 895.57
#2019-04-03| 901.69
#2019-04-04| 910.47
#2019-04-05| 909.29
#2019-04-08| 914.75
#2019-04-09| 897.08
#2019-04-10| 894.33
#2019-04-11| 886.93
#2019-04-12| 898.04
#2019-04-15| 891.72
#2019-04-16| 889.56
#2019-04-17| 882.86
#2019-04-18| 872.46
#2019-04-19| .
#2019-04-22| 860.59
#2019-04-23| 865.59
#2019-04-24| 862.78
#2019-04-25| 841.72
#2019-04-26| 845.21
#2019-04-29| 843.53
#2019-04-30| 843.05
#2019-05-01| 820.63
#2019-05-02| 816.35
#2019-05-03| 839.25
#2019-05-06| 828.38
#2019-05-07| 822.35
#2019-05-08| 815.78
#2019-05-09| 815.03
#2019-05-10| 819.00
#2019-05-13| 798.91
#2019-05-14| 806.35
#2019-05-15| 804.93
#2019-05-16| 802.53
#2019-05-17| 792.43
#2019-05-20| 782.78
#2019-05-21| 796.31
#2019-05-22| 782.81
#2019-05-23| 772.18
#2019-05-24| 775.25
#2019-05-27| .
#2019-05-28| 769.80
#2019-05-29| 765.07
#2019-05-30| 757.87
#2019-05-31| 757.54
#2019-06-03| 774.46
#2019-06-04| 793.77
#2019-06-05| 793.68
#2019-06-06| 801.70
#2019-06-07| 808.56
#2019-06-10| 805.63
#2019-06-11| 808.40
#2019-06-12| 806.69
#2019-06-13| 816.69
#2019-06-14| 811.58
#2019-06-17| 810.16
#2019-06-18| 826.37
#2019-06-19| 838.40
#2019-06-20| 848.77
#2019-06-21| 848.40
#2019-06-24| 849.76
#2019-06-25| 850.57
#2019-06-26| 860.51
#2019-06-27| 861.03
#2019-06-28| 869.04
#2019-07-01| 866.45
#2019-07-02| 866.78
#2019-07-03| 868.09
#2019-07-04| .
#2019-07-05| 866.92
#2019-07-08| 856.80
#2019-07-09| 855.78
#2019-07-10| 856.85
#2019-07-11| 858.21
#2019-07-12| 865.55
#2019-07-15| 865.63
#2019-07-16| 867.15
#2019-07-17| 865.24
#2019-07-18| 872.99
#2019-07-19| 883.83
#2019-07-22| 886.10
#2019-07-23| 890.92
#2019-07-24| 895.17
#2019-07-25| 888.81
#2019-07-26| 884.56
#2019-07-29| 885.17
#2019-07-30| 885.81
#2019-07-31| 857.61
#2019-08-01| 845.32
#2019-08-02| 830.67
#2019-08-05| 818.01
#2019-08-06| 824.00
#2019-08-07| 831.81
#2019-08-08| 842.71
#2019-08-09| 826.32
#2019-08-12| 808.37
#2019-08-13| 816.30
#2019-08-14| 797.83
#2019-08-15| 794.60
#2019-08-16| 803.55
#2019-08-19| 811.85
#2019-08-20| 809.52
#2019-08-21| 810.39
#2019-08-22| 805.34
#2019-08-23| 794.03
#2019-08-26| 798.42
#2019-08-27| 797.48
#2019-08-28| 807.70
#2019-08-29| 814.49
#2019-08-30| 816.62
#2019-09-02| .
#2019-09-03| 813.72
#2019-09-04| 828.87
#2019-09-05| 826.63
#2019-09-06| 816.49
#2019-09-09| 824.91
#2019-09-10| 842.94
#2019-09-11| 855.17
#2019-09-12| 860.73
#2019-09-13| 864.79
#2019-09-16| 858.99
#2019-09-17| 862.49
#2019-09-18| 852.33
#2019-09-19| 852.67
#2019-09-20| 852.37
#2019-09-23| 853.86
#2019-09-24| 842.80
#2019-09-25| 845.59
#2019-09-26| 832.32
#2019-09-27| 826.12
#2019-09-30| 823.82
#2019-10-01| 808.41
#2019-10-02| 799.92
#2019-10-03| 801.83
#2019-10-04| 807.33
#2019-10-07| 802.98
#2019-10-08| 798.71
#2019-10-09| 802.05
#2019-10-10| 818.11
#2019-10-11| 826.92
#2019-10-14| 823.47
#2019-10-15| 822.65
#2019-10-16| 819.19
#2019-10-17| 825.04
#2019-10-18| 830.65
#2019-10-21| 827.14
#2019-10-22| 835.54
#2019-10-23| 843.27
#2019-10-24| 846.56
#2019-10-25| 861.21
#2019-10-28| 864.80
#2019-10-29| 864.21
#2019-10-30| 858.94
#2019-10-31| 860.33
#2019-11-01| 876.03
#2019-11-04| 878.03
#2019-11-05| 870.20
#2019-11-06| 864.12
#2019-11-07| 871.97
#2019-11-08| 875.00
#2019-11-11| 869.23
#2019-11-12| 870.22
#2019-11-13| 865.53
#2019-11-14| 865.53
#2019-11-15| 873.14
#2019-11-18| 878.89
#2019-11-19| 882.03
#2019-11-20| 877.36
#2019-11-21| 872.59
#2019-11-22| 881.36
#2019-11-25| 887.97
#2019-11-26| 894.47
#2019-11-27| 895.99
#2019-11-28| 895.99
#2019-11-29| 893.08
#2019-12-02| 897.59
#2019-12-03| 890.73
#2019-12-04| 892.62
#2019-12-05| 906.68
#2019-12-06| 915.10
#2019-12-09| 920.62
#2019-12-10| 920.69
#2019-12-11| 935.27
#2019-12-12| 941.51
#2019-12-13| 934.55
#2019-12-16| 931.06
#2019-12-17| 932.81
#2019-12-18| 936.03
#2019-12-19| 933.01
#2019-12-20| 931.90
#2019-12-23| 940.19
#2019-12-24| 945.47
#2019-12-25| .
#2019-12-26| 952.32
#2019-12-27| 949.04
#2019-12-30| 955.50
#2019-12-31| 955.33
#2020-01-01| .
#2020-01-02| 948.99
#2020-01-03| 935.47
#2020-01-06| 933.74
#2020-01-07| 936.64
#2020-01-08| 926.44
#2020-01-09| 920.24
#2020-01-10| 919.46
#2020-01-13| 932.51
#2020-01-14| 935.94
#2020-01-15| 936.69
#2020-01-16| 936.38
#2020-01-17| 936.33
#2020-01-20| .
#2020-01-21| 918.35
#2020-01-22| 917.65
#2020-01-23| 911.95
#2020-01-24| 905.06
#2020-01-27| 886.93
#2020-01-28| 891.18
#2020-01-29| 891.03
#2020-01-30| 893.48
#2020-01-31| 880.98
#2020-02-03| 891.52
#2020-02-04| 893.33
#2020-02-05| 910.99
#2020-02-06| 907.32
#2020-02-07| 889.47
#2020-02-10| 897.45
#2020-02-11| 904.58
#2020-02-12| 904.49
#2020-02-13| 898.73
#2020-02-14| 889.89
#2020-02-17| .
#2020-02-18| 900.08
#2020-02-19| 907.00
#2020-02-20| 918.97
#2020-02-21| 931.65
#2020-02-24| 917.13
#2020-02-25| 885.24
#2020-02-26| 879.10
#2020-02-27| 833.57
#2020-02-28| 817.35
#2020-03-02| 851.05
#2020-03-03| 859.11
#2020-03-04| 882.84
#2020-03-05| 869.34
#2020-03-06| 854.20
#2020-03-09| 767.84
#2020-03-10| 798.43
#2020-03-11| 752.05
#2020-03-12| 694.15
#2020-03-13| 693.99
#2020-03-16| 653.03
#2020-03-17| 709.05
#2020-03-18| 634.96
#2020-03-19| 651.01
#2020-03-20| 634.24
#2020-03-23| 624.04
#2020-03-24| 718.32
#2020-03-25| 720.01
#2020-03-26| 741.04
#2020-03-27| 710.12
#2020-03-30| 724.44
#2020-03-31| 723.77
#2020-04-01| 721.15
#2020-04-02| 735.59
#2020-04-03| 720.37
#2020-04-06| 769.82
#2020-04-07| 771.56
#2020-04-08| 795.88
#2020-04-09| 856.73
#2020-04-10| 856.73
#2020-04-13| 872.65
#2020-04-14| 870.10
#2020-04-15| 831.57
#2020-04-16| 841.54
#2020-04-17| 858.67
#2020-04-20| 849.81
#2020-04-21| 834.26
#2020-04-22| 859.61
#2020-04-23| 878.13
#2020-04-24| 894.50
#2020-04-27| 912.18
#2020-04-28| 922.50
#2020-04-29| 939.07
#2020-04-30| 893.12
#2020-05-01| 898.22
#2020-05-04| 911.10
#2020-05-05| 926.93
#2020-05-06| 901.57
#2020-05-07| 929.85
#2020-05-08| 946.50
#2020-05-11| 919.82
#2020-05-12| 899.32
#2020-05-13| 892.98
#2020-05-14| 915.66
#2020-05-15| 930.35
#2020-05-18| 947.03
#2020-05-19| 950.50
#2020-05-20| 942.87
#2020-05-21| 923.18
#2020-05-22| 915.53
#2020-05-25| 915.53
#2020-05-26| 909.35
#2020-05-27| 920.45
#2020-05-28| 912.53
#2020-05-29| 906.14
#2020-06-01| 928.56
#2020-06-02| 922.09
#2020-06-03| 919.35
#2020-06-04| 924.70
#2020-06-05| 931.92
#2020-06-08| 945.60
#2020-06-09| 948.94
#2020-06-10| 959.69
#2020-06-11| 885.64
#2020-06-12| 897.65
#2020-06-15| 910.60
#2020-06-16| 919.39
#2020-06-17| 909.86
#2020-06-18| 903.23
#2020-06-19| 911.64
#2020-06-22| 924.22
#2020-06-23| 934.39
#2020-06-24| 910.78
#2020-06-25| 924.25
#2020-06-26| 919.22
#2020-06-29| 933.35
#2020-06-30| 961.50
#2020-07-01| 951.60
#2020-07-02| 953.53
#2020-07-03| .
#2020-07-06| 975.71
#2020-07-07| 980.86
#2020-07-08| 980.32
#2020-07-09| 968.85
#2020-07-10| 976.95
#2020-07-13| 956.13
#2020-07-14| 988.96
#2020-07-15| 998.32
#2020-07-16| 995.84
#2020-07-17|1006.03
#2020-07-20|1010.36
#2020-07-21|1015.74
#2020-07-22|1031.15
#2020-07-23|1031.72
#2020-07-24|1037.85
#2020-07-27|1067.62
#2020-07-28|1051.14
#2020-07-29|1052.37
#2020-07-30|1023.72
#2020-07-31|1043.93
#2020-08-03|1046.40
#2020-08-04|1060.51
#2020-08-05|1079.07
#2020-08-06|1081.92
#2020-08-07|1068.80
#2020-08-10|1077.84
#2020-08-11|1034.50
#2020-08-12|1036.35
#2020-08-13|1042.41
#2020-08-14|1045.05
#2020-08-17|1082.21
#2020-08-18|1080.66
#2020-08-19|1071.91
#2020-08-20|1076.67
#2020-08-21|1053.69
#2020-08-24|1065.53
#2020-08-25|1055.48
#2020-08-26|1069.11
#2020-08-27|1062.10
#2020-08-28|1089.48
#2020-08-31|1087.96
#2020-09-01|1101.45
#2020-09-02|1115.33
#2020-09-03|1090.12
#2020-09-04|1093.34
#2020-09-07| .
#2020-09-08|1077.96
#2020-09-09|1109.57
#2020-09-10|1087.71
#2020-09-11|1097.82
#2020-09-14|1117.38
#2020-09-15|1122.54
#2020-09-16|1128.83
#2020-09-17|1132.76
#2020-09-18|1117.47
#2020-09-21|1078.48
#2020-09-22|1081.46
#2020-09-23|1040.65
#2020-09-24|1055.30
#2020-09-25|1063.24
#2020-09-28|1083.75
#2020-09-29|1073.76
#2020-09-30|1082.59
#2020-10-01|1076.10
#2020-10-02|1080.40
#2020-10-05|1104.23
#2020-10-06|1076.52
#2020-10-07|1105.75
#2020-10-08|1114.51
#2020-10-09|1126.81
#2020-10-12|1133.52
#2020-10-13|1120.73
#2020-10-14|1132.38
#2020-10-15|1131.49
#2020-10-16|1134.24
#2020-10-19|1123.20
#2020-10-20|1125.29
#2020-10-21|1127.24
#2020-10-22|1132.34
#2020-10-23|1137.13
#2020-10-26|1112.27
#2020-10-27|1118.60
#2020-10-28|1078.09
#2020-10-29|1105.04
#2020-10-30|1116.65
#2020-11-02|1151.43
#2020-11-03|1183.36
#2020-11-04|1153.85
#2020-11-05|1191.07
#2020-11-06|1198.42
#2020-11-09|1200.29
#2020-11-10|1202.49
#2020-11-11|1202.68
#2020-11-12|1185.28
#2020-11-13|1212.84
#2020-11-16|1242.15
#2020-11-17|1228.92
#2020-11-18|1200.56
#2020-11-19|1203.61
#2020-11-20|1203.36
#2020-11-23|1201.88
#2020-11-24|1225.33
#2020-11-25|1225.30
#2020-11-26|1225.30
#2020-11-27|1229.23
#2020-11-30|1223.73
#2020-12-01|1240.37
#2020-12-02|1238.84
#2020-12-03|1234.04
#2020-12-04|1252.85
#2020-12-07|1259.89
#2020-12-08|1263.77
#2020-12-09|1256.93
#2020-12-10|1253.33
#2020-12-11|1249.26
#2020-12-14|1225.94
#2020-12-15|1250.44
#2020-12-16|1256.04
#2020-12-17|1268.59
#2020-12-18|1254.08
#2020-12-21|1258.60
#2020-12-22|1239.92
#2020-12-23|1247.23
#2020-12-24|1252.57
#2020-12-25|1252.57
#2020-12-28|1246.87
#2020-12-29|1244.96
#2020-12-30|1271.78
#2020-12-31|1263.64
#2021-01-01|1263.64
#2021-01-04|1284.35
#2021-01-05|1311.43
#2021-01-06|1367.90
#2021-01-07|1378.82
#2021-01-08|1361.98
#2021-01-11|1354.08
#2021-01-12|1378.18
#2021-01-13|1356.50
#2021-01-14|1374.11
#2021-01-15|1341.84
#2021-01-18|1341.84
#2021-01-19|1359.19
#2021-01-20|1356.30
#2021-01-21|1332.34
#2021-01-22|1331.30
#2021-01-25|1314.96
#2021-01-26|1282.61
#2021-01-27|1242.24
#2021-01-28|1264.17
#2021-01-29|1244.30
#2021-02-01|1266.39
#2021-02-02|1271.63
#2021-02-03|1292.46
#2021-02-04|1286.03
#2021-02-05|1322.25
#2021-02-08|1340.61
#2021-02-09|1337.91
#2021-02-10|1331.53
#2021-02-11|1318.47
#2021-02-12|1334.42
#2021-02-15|1334.42
#2021-02-16|1348.46
#2021-02-17|1353.55
#2021-02-18|1352.32
#2021-02-19|1394.98
#2021-02-22|1409.66
#2021-02-23|1410.96
#2021-02-24|1424.30
#2021-02-25|1383.48
#2021-02-26|1344.88
#2021-03-01|1382.26
#2021-03-02|1395.17
#2021-03-03|1388.95
#2021-03-04|1341.76
#2021-03-05|1396.68
#2021-03-08|1405.65
#2021-03-09|1404.43
#2021-03-10|1423.24
#2021-03-11|1458.51
#2021-03-12|1470.53
#2021-03-15|1481.30
#2021-03-16|1452.28
#2021-03-17|1482.16
#2021-03-18|1464.44
#2021-03-19|1457.80
#2021-03-22|1444.79
#2021-03-23|1391.19
#2021-03-24|1394.45
#2021-03-25|1410.06
#2021-03-26|1468.53
#2021-03-29|1456.66
#2021-03-30|1461.01
#2021-03-31|1470.54
#2021-04-01|1492.74
#2021-04-02|1492.74
#2021-04-05|1517.42
#2021-04-06|1511.40
#2021-04-07|1488.48
#2021-04-08|1492.76
#2021-04-09|1493.14
#2021-04-12|1489.80
#2021-04-13|1484.79
#2021-04-14|1516.39
#2021-04-15|1548.97
#2021-04-16|1559.67
#2021-04-19|1545.78
#2021-04-20|1527.50
#2021-04-21|1547.93
#2021-04-22|1518.63
#2021-04-23|1552.01
#2021-04-26|1586.30
#2021-04-27|1578.37
#2021-04-28|1591.90
#2021-04-29|1579.96
#2021-04-30|1564.44
#2021-05-03|1603.72
#2021-05-04|1631.68
#2021-05-05|1669.42
#2021-05-06|1694.74
#2021-05-07|1726.35
#2021-05-10|1723.39
#2021-05-11|1745.88
#2021-05-12|1685.43
#2021-05-13|1709.72
#2021-05-14|1727.91
#2021-05-17|1780.46
#2021-05-18|1758.07
#2021-05-19|1711.92
#2021-05-20|1716.89
#2021-05-21|1713.49
#2021-05-24|1732.80
#2021-05-25|1704.86
#2021-05-26|1718.90
#2021-05-27|1739.33
#2021-05-28|1745.98
#2021-05-31|1745.98
#2021-06-01|1784.53
#2021-06-02|1758.69
#2021-06-03|1740.63
#2021-06-04|1749.76
#2021-06-07|1735.21
#2021-06-08|1747.48
#2021-06-09|1735.55
#2021-06-10|1730.08
#2021-06-11|1739.51
#2021-06-14|1701.73
#2021-06-15|1675.43
#2021-06-16|1655.12
#2021-06-17|1579.54
#2021-06-18|1556.47
#2021-06-21|1591.22
#2021-06-22|1595.24
#2021-06-23|1601.08
#2021-06-24|1612.15
#2021-06-25|1607.59
#2021-06-28|1595.60
#2021-06-29|1602.00
#2021-06-30|1615.00
#2021-07-01|1619.40
#2021-07-02|1624.56
#2021-07-05|1624.56
#2021-07-06|1595.72
#2021-07-07|1616.34
#2021-07-08|1583.62
#2021-07-09|1630.80
#2021-07-12|1633.87
#2021-07-13|1609.23
#2021-07-14|1594.09
#2021-07-15|1591.45
#2021-07-16|1549.86
#2021-07-19|1520.11
#2021-07-20|1539.48
#2021-07-21|1568.35
#2021-07-22|1564.73
#2021-07-23|1576.09
#2021-07-26|1605.48
#2021-07-27|1610.11
#2021-07-28|1622.29
#2021-07-29|1668.52
#2021-07-30|1665.19
#2021-08-02|1633.59
#2021-08-03|1659.54
#2021-08-04|1627.96
#2021-08-05|1618.31
#2021-08-06|1632.66
#2021-08-09|1635.53
#2021-08-10|1678.40
#2021-08-11|1708.20
#2021-08-12|1703.50
#2021-08-13|1703.77
#2021-08-16|1685.10
#2021-08-17|1640.07
#2021-08-18|1619.80
#2021-08-19|1590.23
#2021-08-20|1593.33
#2021-08-23|1627.20
#2021-08-24|1649.34
#2021-08-25|1643.28
#2021-08-26|1626.89
#2021-08-27|1670.28
#2021-08-30|1666.56
#2021-08-31|1654.19
#2021-09-01|1645.11
#2021-09-02|1659.75
#2021-09-03|1657.09
#2021-09-06|1657.09
#2021-09-07|1640.86
#2021-09-08|1611.39
#2021-09-09|1614.19
#2021-09-10|1618.15
#2021-09-13|1609.97
#2021-09-14|1588.13
#2021-09-15|1630.15
#2021-09-16|1585.09
#2021-09-17|1547.82
#2021-09-20|1492.37
#2021-09-21|1475.00
#2021-09-22|1499.55
#2021-09-23|1519.31
#2021-09-24|1522.42
#2021-09-27|1555.92
#2021-09-28|1541.83
#2021-09-29|1521.90
#2021-09-30|1502.10
#2021-10-01|1502.84
#2021-10-04|1504.02
#2021-10-05|1505.68
#2021-10-06|1489.09
#2021-10-07|1530.35
#2021-10-08|1519.37
#2021-10-11|1538.06
#2021-10-12|1548.61
#2021-10-13|1566.87
#2021-10-14|1603.51
#2021-10-15|1621.33
#2021-10-18|1619.48
#2021-10-19|1625.11
#2021-10-20|1638.60
#2021-10-21|1620.92
#2021-10-22|1623.89
#2021-10-25|1670.02
#2021-10-26|1657.63
#2021-10-27|1609.19
#2021-10-28|1618.61
#2021-10-29|1622.30
#2021-11-01|1622.67
#2021-11-02|1620.63
#2021-11-03|1631.50
#2021-11-04|1626.95
#2021-11-05|1643.78
#2021-11-08|1686.19
#2021-11-09|1679.40
#2021-11-10|1653.81
#2021-11-11|1713.33
#2021-11-12|1722.09
#2021-11-15|1709.53
#2021-11-16|1692.80
#2021-11-17|1671.34
#2021-11-18|1668.35
#2021-11-19|1657.03
#2021-11-22|1669.37
#2021-11-23|1678.17
#2021-11-24|1669.12
#2021-11-25|1669.12
#2021-11-26|1636.14
#2021-11-29|1636.96
#2021-11-30|1588.38
#2021-12-01|1559.13
#2021-12-02|1586.18
#2021-12-03|1590.01
#2021-12-06|1618.75
#2021-12-07|1657.24
#2021-12-08|1659.07
#2021-12-09|1652.80
#2021-12-10|1653.01
#2021-12-13|1645.92
#2021-12-14|1647.42
#2021-12-15|1615.52
#2021-12-16|1668.44
#2021-12-17|1668.15
#2021-12-20|1628.09
#2021-12-21|1663.55
#2021-12-22|1682.12
#2021-12-23|1702.60
#2021-12-24|1702.60
#2021-12-27|1732.49
#2021-12-28|1730.35
#2021-12-29|1735.74
#2021-12-30|1733.59
#2021-12-31|1742.77
#2022-01-03|1725.21
#2022-01-04|1749.90
#2022-01-05|1755.31
#2022-01-06|1722.36
#2022-01-07|1734.71
#2022-01-10|1720.45
#2022-01-11|1738.24
#2022-01-12|1777.87
#2022-01-13|1761.11
#2022-01-14|1749.85
#2022-01-17|1749.85
#2022-01-18|1729.03
#2022-01-19|1731.30
#2022-01-20|1691.55
#2022-01-21|1626.60
#2022-01-24|1633.03
#2022-01-25|1619.55
#2022-01-26|1589.74
#2022-01-27|1570.89
#2022-01-28|1570.79
#2022-01-31|1606.60
#2022-02-01|1646.55
#2022-02-02|1664.32
#2022-02-03|1642.28
#2022-02-04|1633.37
#2022-02-07|1639.99
#2022-02-08|1685.09
#2022-02-09|1733.85
#2022-02-10|1714.64
#2022-02-11|1709.35
#2022-02-14|1706.82
#2022-02-15|1737.14
#2022-02-16|1757.24
#2022-02-17|1753.47
#2022-02-18|1757.83
#2022-02-21|1757.83
#2022-02-22|1733.39
#2022-02-23|1724.25
#2022-02-24|1738.89
#2022-02-25|1823.70
#2022-02-28|1821.98
#2022-03-01|1839.37
#2022-03-02|1878.07
#2022-03-03|1902.55
#2022-03-04|1942.90
#2022-03-07|1899.77
#2022-03-08|1874.32
#2022-03-09|1895.22
#2022-03-10|1926.22
#2022-03-11|1910.05
#2022-03-14|1854.12
#2022-03-15|1868.24
#2022-03-16|1898.42
#2022-03-17|1949.89
#2022-03-18|1960.06
#2022-03-21|2015.25
#2022-03-22|2015.17
#2022-03-23|2037.42
#2022-03-24|2084.31
#2022-03-25|2100.53
#2022-03-28|2074.20
#2022-03-29|2064.48
#2022-03-30|2081.33
#2022-03-31|2062.88
#2022-04-01|2097.39
#2022-04-04|2088.70
#2022-04-05|2048.09
#2022-04-06|2025.65
#2022-04-07|2041.26
#2022-04-08|2043.97
#2022-04-11|2031.75
#2022-04-12|2046.80
#2022-04-13|2102.29
#2022-04-14|2088.77
#2022-04-15|2088.77
#2022-04-18|2109.09
#2022-04-19|2115.50
#2022-04-20|2104.04
#2022-04-21|2020.14
#2022-04-22|1931.25
#2022-04-25|1909.90
#2022-04-26|1874.61
#2022-04-27|1902.34
#2022-04-28|1929.53
#2022-04-29|1874.28
#2022-05-02|1857.50
#2022-05-03|1868.02
#2022-05-04|1920.70
#2022-05-05|1830.62
#2022-05-06|1794.18
#2022-05-09|1721.11
#2022-05-10|1710.08
#2022-05-11|1689.92
#2022-05-12|1660.94
#2022-05-13|1675.17
#2022-05-16|1672.30
#2022-05-17|1728.92
#2022-05-18|1656.52
#2022-05-19|1685.18
#2022-05-20|1680.56
#2022-05-23|1727.02
#2022-05-24|1712.01
#2022-05-25|1734.52
#2022-05-26|1770.00
#2022-05-27|1813.82
#2022-05-30|1813.82
#2022-05-31|1773.97
#2022-06-01|1776.25
#2022-06-02|1817.13
#2022-06-03|1792.16
#2022-06-06|1814.99
#2022-06-07|1845.53
#2022-06-08|1792.87
#2022-06-09|1721.87
#2022-06-10|1702.71
#2022-06-13|1611.96
#2022-06-14|1597.51
#2022-06-15|1610.84
#2022-06-16|1567.17
#2022-06-17|1559.32
#2022-06-20|1559.32
#2022-06-21|1569.03
#2022-06-22|1523.93
#2022-06-23|1489.25
#2022-06-24|1550.73
#2022-06-27|1548.15
#2022-06-28|1522.06
#2022-06-29|1506.07
#2022-06-30|1473.40
#2022-07-01|1485.30
#2022-07-04|1485.30
#2022-07-05|1447.78
#2022-07-06|1453.22
#2022-07-07|1498.92
#2022-07-08|1475.66
#2022-07-11|1454.10
#2022-07-12|1445.46
#2022-07-13|1441.60
#2022-07-14|1403.69
#2022-07-15|1425.10
#2022-07-18|1446.71
#2022-07-19|1478.03
#2022-07-20|1472.12
#2022-07-21|1501.52
#2022-07-22|1463.79
#2022-07-25|1451.98
#2022-07-26|1451.48
#2022-07-27|1486.95
#2022-07-28|1515.89
#2022-07-29|1558.70
#2022-08-01|1538.86
#2022-08-02|1519.76
#2022-08-03|1513.90
#2022-08-04|1526.94
#2022-08-05|1554.64
#2022-08-08|1566.42
#2022-08-09|1568.39
#2022-08-10|1608.71
#2022-08-11|1611.29
#2022-08-12|1632.64
#2022-08-15|1610.84
#2022-08-16|1629.18
#2022-08-17|1592.60
#2022-08-18|1607.98
#2022-08-19|1569.88
#2022-08-22|1543.22
#2022-08-23|1573.47
#2022-08-24|1578.33
#2022-08-25|1630.58
#2022-08-26|1580.87
#2022-08-29|1567.38
#2022-08-30|1517.50
#2022-08-31|1499.83
#2022-09-01|1467.27
#2022-09-02|1473.22
#2022-09-05|1473.22
#2022-09-06|1477.50
#2022-09-07|1500.85
#2022-09-08|1537.52
#2022-09-09|1583.96
#2022-09-12|1575.01
#2022-09-13|1516.48
#2022-09-14|1450.93
#2022-09-15|1437.56
#2022-09-16|1421.74
#2022-09-19|1457.85
#2022-09-20|1421.44
#2022-09-21|1386.44
#2022-09-22|1375.09
#2022-09-23|1330.33
#2022-09-26|1309.74
#2022-09-27|1319.33
#2022-09-28|1356.89
#2022-09-29|1341.32
#2022-09-30|1331.41
#2022-10-03|1400.87
#2022-10-04|1452.79
#2022-10-05|1440.62
#2022-10-06|1429.10
#2022-10-07|1386.15
#2022-10-10|1402.08
#2022-10-11|1400.54
#2022-10-12|1391.76
#2022-10-13|1421.17
#2022-10-14|1366.11
#2022-10-17|1406.31
#2022-10-18|1424.83
#2022-10-19|1397.00
#2022-10-20|1412.66
#2022-10-21|1490.51
#2022-10-24|1482.76
#2022-10-25|1502.43
#2022-10-26|1519.75
#2022-10-27|1508.70
#2022-10-28|1504.44
#2022-10-31|1488.90
#2022-11-01|1512.92
#2022-11-02|1445.58
#2022-11-03|1440.72
#2022-11-04|1528.70
#2022-11-07|1528.94
#2022-11-08|1561.03
#2022-11-09|1516.01
#2022-11-10|1612.06
#2022-11-11|1633.49
#2022-11-14|1644.33
#2022-11-15|1650.89
#2022-11-16|1633.65
#2022-11-17|1617.05
#2022-11-18|1621.89
#2022-11-21|1639.60
#2022-11-22|1685.90
#2022-11-23|1681.76
#2022-11-24|1681.76
#2022-11-25|1668.24
#2022-11-28|1628.26
#2022-11-29|1648.09
#2022-11-30|1701.70
#2022-12-01|1707.32
#2022-12-02|1728.58
#2022-12-05|1685.36
#2022-12-06|1681.29
#2022-12-07|1677.41
#2022-12-08|1693.17
#2022-12-09|1658.95
#2022-12-12|1673.22
#2022-12-13|1685.27
#2022-12-14|1672.95
#2022-12-15|1604.53
#2022-12-16|1605.28
#2022-12-19|1582.17
#2022-12-20|1608.70
#2022-12-21|1632.50
#2022-12-22|1616.87
#2022-12-23|1624.85
#2022-12-26|1624.85
#2022-12-27|1641.11
#2022-12-28|1601.50
#2022-12-29|1617.73
#2022-12-30|1605.31
#2023-01-02|1605.31
#2023-01-03|1617.05
#2023-01-04|1662.81
#2023-01-05|1661.54
#2023-01-06|1726.44
#2023-01-09|1727.15
#2023-01-10|1783.87
#2023-01-11|1803.20
#2023-01-12|1821.75
#2023-01-13|1835.45
#2023-01-16|1835.45
#2023-01-17|1806.05
#2023-01-18|1780.44
#2023-01-19|1770.66
#2023-01-20|1813.26
#2023-01-23|1813.51
#2023-01-24|1809.11
#2023-01-25|1844.86
#2023-01-26|1875.06
#2023-01-27|1865.03
#2023-01-30|1840.87
#2023-01-31|1876.13
#2023-02-01|1915.63
#2023-02-02|1913.97
#2023-02-03|1888.06
#2023-02-06|1846.87
#2023-02-07|1855.61
#2023-02-08|1837.04
#2023-02-09|1812.94
#2023-02-10|1811.92
#2023-02-13|1829.70
#2023-02-14|1844.78
#2023-02-15|1836.30
#2023-02-16|1837.61
#2023-02-17|1814.90
#2023-02-20|1814.90
#2023-02-21|1792.33
#2023-02-22|1783.86
#2023-02-23|1768.97
#2023-02-24|1754.95
#2023-02-27|1772.31
#2023-02-28|1795.61
#2023-03-01|1831.56
#2023-03-02|1854.25
#2023-03-03|1887.14
#2023-03-06|1848.68
#2023-03-07|1792.46
#2023-03-08|1807.29
#2023-03-09|1760.39
#2023-03-10|1706.21
#2023-03-13|1706.11
#2023-03-14|1719.29
#2023-03-15|1639.58
#2023-03-16|1657.29
#2023-03-17|1652.53
#2023-03-20|1686.42
#2023-03-21|1709.20
#2023-03-22|1676.30
#2023-03-23|1683.44
#2023-03-24|1694.30
#2023-03-27|1702.31
#2023-03-28|1709.31
#2023-03-29|1726.36
#2023-03-30|1740.75
#2023-03-31|1769.11
#2023-04-03|1773.27
#2023-04-04|1726.88
#2023-04-05|1719.77
#2023-04-06|1722.30
#2023-04-07|1722.30
#2023-04-10|1732.24
#2023-04-11|1749.52
#2023-04-12|1741.35
#2023-04-13|1766.77
#2023-04-14|1755.79
#2023-04-17|1750.42
#2023-04-18|1770.34
#2023-04-19|1747.07
#2023-04-20|1754.27
#2023-04-21|1725.26
#2023-04-24|1731.51
#2023-04-25|1678.01
#2023-04-26|1649.00
#2023-04-27|1680.76
#2023-04-28|1679.57
#2023-05-01|1677.94
#2023-05-02|1667.40
#2023-05-03|1655.26
#2023-05-04|1627.98
#2023-05-05|1655.85
#2023-05-08|1652.59
#2023-05-09|1649.87
#2023-05-10|1637.55
#2023-05-11|1607.32
#2023-05-12|1614.61
#2023-05-15|1637.95
#2023-05-16|1600.70
#2023-05-17|1622.56
#2023-05-18|1622.08
#2023-05-19|1611.85
#2023-05-22|1614.65
#2023-05-23|1587.81
#2023-05-24|1548.62
#2023-05-25|1551.55
#2023-05-26|1569.09
#2023-05-29|1569.09
#2023-05-30|1546.08
#2023-05-31|1535.09
#2023-06-01|1558.96
#2023-06-02|1619.76
#2023-06-05|1612.57
#2023-06-06|1633.35
#2023-06-07|1651.33
#2023-06-08|1648.58
#2023-06-09|1637.83
#2023-06-12|1651.88
#2023-06-13|1703.16
#2023-06-14|1687.46
#2023-06-15|1700.07
#2023-06-16|1698.73
#2023-06-19|1698.73
#2023-06-20|1680.18
#2023-06-21|1690.39
#2023-06-22|1686.08
#2023-06-23|1669.67
#2023-06-26|1695.18
#2023-06-27|1729.14
#2023-06-28|1707.55
#2023-06-29|1730.25
#2023-06-30|1746.29
#2023-07-03|1760.94
#2023-07-04|1760.94
#2023-07-05|1718.35
#2023-07-06|1694.89
#2023-07-07|1720.83
#2023-07-10|1737.53
#2023-07-11|1763.40
#2023-07-12|1790.06
#2023-07-13|1801.38
#2023-07-14|1778.01
#2023-07-17|1773.71
#2023-07-18|1785.45
#2023-07-19|1777.14
#2023-07-20|1767.57
#2023-07-21|1754.74
#2023-07-24|1778.34
#2023-07-25|1816.06
#2023-07-26|1807.66
#2023-07-27|1790.16
#2023-07-28|1806.64
#2023-07-31|1834.79
#2023-08-01|1819.87
#2023-08-02|1781.98
#2023-08-03|1781.54
#2023-08-04|1764.86
#2023-08-07|1771.09
#2023-08-08|1763.27
#2023-08-09|1759.58
#2023-08-10|1743.72
#2023-08-11|1741.37
#2023-08-14|1767.38
#2023-08-15|1729.13
#2023-08-16|1715.16
#2023-08-17|1718.06
#2023-08-18|1710.86
#2023-08-21|1706.76
#2023-08-22|1710.85
#2023-08-23|1718.06
#2023-08-24|1695.84
#2023-08-25|1697.32
#2023-08-28|1714.76
#2023-08-29|1753.28
#2023-08-30|1752.52
#2023-08-31|1753.09
#2023-09-01|1773.85
#2023-09-04|1773.85
#2023-09-05|1739.44
#2023-09-06|1728.89
#2023-09-07|1716.40
#2023-09-08|1700.97
#2023-09-11|1700.70
#2023-09-12|1699.50
#2023-09-13|1691.19
#2023-09-14|1722.40
#2023-09-15|1700.07
#2023-09-18|1697.91
#2023-09-19|1693.50
#2023-09-20|1689.02
#2023-09-21|1657.97
#2023-09-22|1665.81
#2023-09-25|1678.31
#2023-09-26|1650.94
#2023-09-27|1656.46
#2023-09-28|1673.49
#2023-09-29|1668.86
#2023-10-02|1648.86
#2023-10-03|1636.36
#2023-10-04|1641.99
#2023-10-05|1640.52
#2023-10-06|1671.11
#2023-10-09|1675.19
#2023-10-10|1687.07
#2023-10-11|1691.96
#2023-10-12|1667.54
#2023-10-13|1660.77
#2023-10-16|1672.15
#2023-10-17|1691.20
#2023-10-18|1645.49
#2023-10-19|1623.12
#2023-10-20|1594.14
#2023-10-23|1579.77
#2023-10-24|1608.65
#2023-10-25|1585.16
#2023-10-26|1598.40
#2023-10-27|1609.62
#2023-10-30|1624.52
#2023-10-31|1620.13
#2023-11-01|1626.75
#2023-11-02|1664.20
#2023-11-03|1680.39
#2023-11-06|1671.27
#2023-11-07|1644.20
#2023-11-08|1630.77
#2023-11-09|1616.02
#2023-11-10|1633.32
#2023-11-13|1626.30
#2023-11-14|1685.61
#2023-11-15|1696.86
#2023-11-16|1688.96
#2023-11-17|1696.74
#2023-11-20|1703.23
#2023-11-21|1710.15
#2023-11-22|1713.47
#2023-11-23|1713.47
#2023-11-24|1712.74
#2023-11-27|1728.40
#2023-11-28|1739.90
#2023-11-29|1753.94
#2023-11-30|1776.49
#2023-12-01|1816.44
#2023-12-04|1793.08
#2023-12-05|1762.66
#2023-12-06|1754.59
#2023-12-07|1759.36
#2023-12-08|1767.78
#2023-12-11|1776.53
#2023-12-12|1760.61
#2023-12-13|1814.51
#2023-12-14|1873.09
#2023-12-15|1873.82
#2023-12-18|1893.71
#2023-12-19|1921.16
#2023-12-20|1894.56
#2023-12-21|1915.50
#2023-12-22|1930.02
#2023-12-25|1930.02
#2023-12-26|1936.29
#2023-12-27|1943.48
#2023-12-28|1928.02
#2023-12-29|1914.60
#2024-01-01|1914.60
#2024-01-02|1898.91
#2024-01-03|1871.66
#2024-01-04|1862.46
#2024-01-05|1864.53
#2024-01-08|1882.65
#2024-01-09|1848.77
#2024-01-10|1844.50
#2024-01-11|1841.12
#2024-01-12|1841.52
#2024-01-15|1841.52
#2024-01-16|1805.36
#2024-01-17|1783.27
#2024-01-18|1796.93
#2024-01-19|1809.88
#2024-01-22|1815.39
#2024-01-23|1825.89
#2024-01-24|1828.65
#2024-01-25|1833.56
#2024-01-26|1831.71
#2024-01-29|1847.37
#2024-01-30|1872.53
#2024-01-31|1854.74
#2024-02-01|1873.36
#2024-02-02|1859.95
#2024-02-05|1823.51
#2024-02-06|1841.21
#2024-02-07|1852.14
#2024-02-08|1839.90
#2024-02-09|1838.58
#2024-02-12|1847.56
#2024-02-13|1790.90
#2024-02-14|1813.76
#2024-02-15|1862.48
#2024-02-16|1866.93
#2024-02-19|1866.93
#2024-02-20|1845.71
#2024-02-21|1854.13
#2024-02-22|1850.76
#2024-02-23|1866.98
#2024-02-26|1855.89
#2024-02-27|1864.27
#2024-02-28|1856.04
#2024-02-29|1874.42
#2024-03-01|1879.02
#2024-03-04|1896.73
#2024-03-05|1875.34
#2024-03-06|1889.10
#2024-03-07|1924.95
#2024-03-08|1922.46
#2024-03-11|1926.85
#2024-03-12|1916.05
#2024-03-13|1944.44
#2024-03-14|1928.06
#2024-03-15|1953.63
#2024-03-18|1959.02
#2024-03-19|1971.16
#2024-03-20|2009.73
#2024-03-21|2030.07
#2024-03-22|2003.51
#2024-03-25|2010.30
#2024-03-26|1998.25
#2024-03-27|2045.18
#2024-03-28|2060.28
#2024-03-29|2060.28
#2024-04-01|2069.08
#2024-04-02|2070.16
#2024-04-03|2093.08
#2024-04-04|2079.37
#2024-04-05|2108.01
#2024-04-08|2106.01
#2024-04-09|2118.64
#2024-04-10|2092.39
#2024-04-11|2069.32
#2024-04-12|2038.43
#2024-04-15|2034.60
#2024-04-16|2015.63
#2024-04-17|2016.79
#2024-04-18|2007.34
#2024-04-19|2009.92
#2024-04-22|1991.40
#2024-04-23|1949.10
#2024-04-24|1950.12
#2024-04-25|1998.54
#2024-04-26|2005.04
#2024-04-29|2028.17
#2024-04-30|1965.91
#2024-05-01|1968.94
#2024-05-02|1975.37
#2024-05-03|2000.59
#2024-05-06|2004.84
#2024-05-07|2016.32
#2024-05-08|2002.94
#2024-05-09|2043.02
#2024-05-10|2041.69
#2024-05-13|2044.59
#2024-05-14|2060.62
#2024-05-15|2077.16
#2024-05-16|2049.34
#2024-05-17|2074.66
#2024-05-20|2089.74
#2024-05-21|2083.29
#2024-05-22|2038.95
#2024-05-23|2028.94
#2024-05-24|2040.58
#2024-05-27|2040.58
#2024-05-28|2052.37
#2024-05-29|2022.60
#2024-05-30|2031.77
#2024-05-31|2051.01
#2024-06-03|2030.72
#2024-06-04|1974.33
#2024-06-05|1992.39
#2024-06-06|2007.20
#2024-06-07|1962.15
#2024-06-10|1963.29
#2024-06-11|1941.57
#2024-06-12|1948.22
#2024-06-13|1930.07
#2024-06-14|1922.54
#2024-06-17|1936.76
#2024-06-18|1946.20
#2024-06-19|1946.20
#2024-06-20|1973.31
#2024-06-21|1977.34
#2024-06-24|1984.59
#2024-06-25|1952.98
#2024-06-26|1951.34
#2024-06-27|1936.68
#2024-06-28|1950.89
#2024-07-01|1937.05
#2024-07-02|1945.42
#2024-07-03|1979.58
#2024-07-04|1979.58
#2024-07-05|1986.18
#2024-07-08|1978.33
#2024-07-09|1963.66
#2024-07-10|2000.26
#2024-07-11|2037.98
#2024-07-12|2054.32
#2024-07-15|2065.92
#2024-07-16|2091.89
#2024-07-17|2071.26
#2024-07-18|2033.12
#2024-07-19|2014.48
#2024-07-22|2025.18
#2024-07-23|2012.16
#2024-07-24|1978.34
#2024-07-25|1990.28
#2024-07-26|2023.86
#2024-07-29|2019.69
#2024-07-30|2015.76
#2024-07-31|2056.51
#2024-08-01|2001.54
#2024-08-02|1949.09
#2024-08-05|1906.10
#2024-08-06|1915.69
#2024-08-07|1875.60
#2024-08-08|1913.36
#2024-08-09|1910.52
#2024-08-12|1908.34
#2024-08-13|1927.11
#2024-08-14|1923.31
#2024-08-15|1958.39
#2024-08-16|1965.81
#2024-08-19|1973.73
#2024-08-20|1963.88
#2024-08-21|1993.20
#2024-08-22|1976.27
#2024-08-23|2009.46
#2024-08-26|2023.99
#2024-08-27|2022.47
#2024-08-28|1990.05
#2024-08-29|2006.66
#2024-08-30|2021.63
#2024-09-02|2021.63
#2024-09-03|1943.04
#2024-09-04|1919.75
#2024-09-05|1913.73
#2024-09-06|1887.37
#2024-09-09|1909.46
#2024-09-10|1908.21
#2024-09-11|1914.53
#2024-09-12|1952.59
#2024-09-13|1983.68
#2024-09-16|1983.19
#2024-09-17|1990.68
#2024-09-18|1993.31
#2024-09-19|2041.70
#2024-09-20|2029.22
#2024-09-23|2044.71
#2024-09-24|2106.16
#2024-09-25|2085.17
#2024-09-26|2135.27
#2024-09-27|2118.41
#2024-09-30|2101.52
#2024-10-01|2116.95
#2024-10-02|2109.99
#2024-10-03|2082.61
#2024-10-04|2096.07
#2024-10-07|2095.59
#2024-10-08|2063.96
#2024-10-09|2079.53
#2024-10-10|2083.44
#2024-10-11|2133.01
#2024-10-14|2128.59
#2024-10-15|2116.03
#2024-10-16|2138.62
#2024-10-17|2154.09
#2024-10-18|2167.45
#2024-10-21|2154.63
#2024-10-22|2148.38
#2024-10-23|2119.09
#2024-10-24|2047.56
#2024-10-25|2037.45
#2024-10-28|2069.27
#2024-10-29|2058.55
#2024-10-30|2038.99
#2024-10-31|2018.05
#2024-11-01|2031.71
#2024-11-04|2041.03
#2024-11-05|2060.83
#2024-11-06|2163.97
#2024-11-07|2161.00
#2024-11-08|2137.41
#2024-11-11|2106.74
#2024-11-12|2064.57
#2024-11-13|2045.68
#2024-11-14|2019.35
#2024-11-15|2016.45
#2024-11-18|2043.43
#2024-11-19|2052.27
#2024-11-20|2060.89
#2024-11-21|2074.18
#2024-11-22|2087.60
#2024-11-25|2096.84
#2024-11-26|2083.06
#2024-11-27|2082.79
#2024-11-28|2082.79
#2024-11-29|2088.44
#2024-12-02|2075.42
#2024-12-03|2077.77
#2024-12-04|2049.61
#2024-12-05|2029.03
#2024-12-06|2010.86
#2024-12-09|2033.46
#2024-12-10|2005.94
#2024-12-11|2009.77
#2024-12-12|1967.31
#2024-12-13|1927.34
#2024-12-16|1911.20
#2024-12-17|1887.94
#2024-12-18|1812.30
#2024-12-19|1793.12
#2024-12-20|1817.25
#2024-12-23|1818.77
#2024-12-24|1828.65
#2024-12-25|1828.65
#2024-12-26|1827.21
#2024-12-27|1806.62
#2024-12-30|1779.01
#2024-12-31|1785.67
#2025-01-01|1785.67
#2025-01-02|1782.27
#2025-01-03|1786.77
#2025-01-06|1813.26
#2025-01-07|1816.41
#2025-01-08|1830.05
#2025-01-09|1830.05
#2025-01-10|1812.80
#2025-01-13|1847.10
#2025-01-14|1865.51
#2025-01-15|1893.66
#2025-01-16|1902.54
#2025-01-17|1916.16
#2025-01-20|1916.16
#2025-01-21|1931.20
#2025-01-22|1899.19
#2025-01-23|1897.82
#2025-01-24|1893.52
#2025-01-27|1876.41
#2025-01-28|1876.41
#2025-01-29|1878.98
#2025-01-30|1895.98
#2025-01-31|1875.45
#2025-02-03|1882.48
#2025-02-04|1883.15
#2025-02-05|1910.99
#2025-02-06|1922.18
#2025-02-07|1916.38
#2025-02-10|1957.49
#2025-02-11|1942.90
#2025-02-12|1939.54
#2025-02-13|1985.74
#2025-02-14|1979.86
#2025-02-17|1979.86
#2025-02-18|2008.04
#2025-02-19|1993.56
#2025-02-20|1999.22
#2025-02-21|1933.87
#2025-02-24|1931.21
#2025-02-25|1918.98
#2025-02-26|1928.58
#2025-02-27|1910.76
#2025-02-28|1929.66
#2025-03-03|1887.69
#2025-03-04|1854.54
#2025-03-05|1914.09
#2025-03-06|1911.15
#2025-03-07|1919.91
#2025-03-10|1853.20
#2025-03-11|1870.36
#2025-03-12|1878.08
#2025-03-13|1886.27
#2025-03-14|1929.27
#2025-03-17|1945.05
#2025-03-18|1949.03
#2025-03-19|1966.71
#2025-03-20|1954.79
#2025-03-21|1922.47
#2025-03-24|1964.38
#2025-03-25|2000.09
#2025-03-26|1980.58
#2025-03-27|1970.44
#2025-03-28|1924.30
#2025-03-31|1926.33
#2025-04-01|1931.75
#2025-04-02|1954.03
#2025-04-03|1833.00
#2025-04-04|1707.43
#2025-04-07|1722.19
#2025-04-08|1690.19
#2025-04-09|1856.38
#2025-04-10|1811.43
#2025-04-11|1892.87
#2025-04-14|1901.67
#2025-04-15|1895.61
#2025-04-16|1891.81
#2025-04-17|1887.28
#2025-04-18|1887.28
#2025-04-21|1860.62
#2025-04-22|1894.73
#2025-04-23|1907.36
#2025-04-24|1977.71
#2025-04-25|1953.62
#2025-04-28|1954.85
#2025-04-29|1952.95
#2025-04-30|1937.43
#2025-05-01|1927.56
#2025-05-02|1970.14
#2025-05-05|1966.74
#2025-05-06|1960.99
#2025-05-07|1941.98
#2025-05-08|1946.75
#2025-05-09|1959.08
#2025-05-12|1988.65
#2025-05-13|1985.11
#2025-05-14|1976.17
#2025-05-15|1980.38
#2025-05-16|1988.87
#2025-05-19|2009.43
#2025-05-20|2006.83
#2025-05-21|1987.55
#2025-05-22|1976.22
#2025-05-23|1999.59
#2025-05-26|1999.59
#2025-05-27|2025.78
#2025-05-28|2007.75
#2025-05-29|2003.36
#2025-05-30|1997.69
#2025-06-02|2062.91
#2025-06-03|2076.44
#2025-06-04|2076.20
#2025-06-05|2072.51
#2025-06-06|2067.50
#2025-06-09|2087.64
#2025-06-10|2086.43
#2025-06-11|2061.40
#2025-06-12|2090.11
#2025-06-13|2094.07
#2025-06-16|2108.82
#2025-06-17|2100.67
#2025-06-18|2098.61
#2025-06-19|2098.61
#2025-06-20|2077.82
#2025-06-23|2113.00
#2025-06-24|2121.55
#2025-06-25|2109.07
#2025-06-26|2165.44
#2025-06-27|2145.96
#2025-06-30|2148.20
#2025-07-01|2188.29
#2025-07-02|2234.05
#2025-07-03|2236.68
#2025-07-04|2236.68
#2025-07-07|2215.06
#2025-07-08|2217.36
#2025-07-09|2227.53
#2025-07-10|2266.12
#2025-07-11|2251.80
#2025-07-14|2256.06
#2025-07-15|2196.86
#2025-07-16|2211.01
#2025-07-17|2228.45
#2025-07-18|2234.88
#2025-07-21|2258.76
#2025-07-22|2293.80
#2025-07-23|2289.16
#2025-07-24|2268.69
#2025-07-25|2316.56
#2025-07-28|2273.13
#2025-07-29|2257.21
#2025-07-30|2198.83
#2025-07-31|2174.69
#2025-08-01|2156.58
#2025-08-04|2181.71
#2025-08-05|2203.65
#2025-08-06|2214.10
#2025-08-07|2246.02
#2025-08-08|2261.29
#2025-08-11|2251.08
#2025-08-12|2286.72
#2025-08-13|2311.58
#2025-08-14|2288.90
#2025-08-15|2291.85
#2025-08-18|2281.48
#2025-08-19|2277.87
#2025-08-20|2277.22
#2025-08-21|2291.18
#2025-08-22|2351.21
#2025-08-25|2358.29
#2025-08-26|2368.63
#2025-08-27|2367.33
#2025-08-28|2375.92
#2025-08-29|2382.94
#2025-09-01|2382.94
#2025-09-02|2385.16
#2025-09-03|2389.89
#2025-09-04|2399.17
#2025-09-05|2407.91
#2025-09-08|2401.90
#2025-09-09|2353.95
#2025-09-10|2387.56
#2025-09-11|2414.09
#2025-09-12|2386.46
#2025-09-15|2403.24
#2025-09-16|2403.10
#2025-09-17|2394.31
#2025-09-18|2384.49
#2025-09-19|2406.96
#2025-09-22|2422.41
#2025-09-23|2435.32
#2025-09-24|2335.53
#2025-09-25|2314.18
#2025-09-26|2349.33
#2025-09-29|2354.07
#2025-09-30|2380.73
#2025-10-01|2384.86
#2025-10-02|2400.23
#2025-10-03|2410.64
#2025-10-06|2420.95
#2025-10-07|2412.14
#2025-10-08|2460.62
#2025-10-09|2429.10
#2025-10-10|2375.94
#2025-10-13|2430.80
#2025-10-14|2445.52
#2025-10-15|2450.82
#2025-10-16|2467.47
#2025-10-17|2403.16
#2025-10-20|2474.52
#2025-10-21|2412.93
#2025-10-22|2396.92
#2025-10-23|2453.72
#2025-10-24|2419.60
#2025-10-27|2386.86
#2025-10-28|2395.12
#2025-10-29|2403.38
#2025-10-30|2391.85
#2025-10-31|2379.60
#2025-11-03|2366.28
#2025-11-04|2309.18
#2025-11-05|2350.00
#2025-11-06|2326.59
#2025-11-07|2362.43
#2025-11-10|2421.85
#2025-11-11|2434.46
#2025-11-12|2482.97
#2025-11-13|2424.57
#2025-11-14|2404.95
#2025-11-17|2372.79
#2025-11-18|2379.70
#2025-11-19|2404.47
#2025-11-20|2321.40
#2025-11-21|2364.38
#2025-11-24|2408.74
#2025-11-25|2433.95
#2025-11-26|2495.11
#2025-11-27|2495.11
#2025-11-28|2510.55
#2025-12-01|2513.27
#2025-12-02|2501.30
#2025-12-03|2536.07
#2025-12-04|2548.94
#2025-12-05|2538.38
#2025-12-08|2519.43
#2025-12-09|2539.08
#2025-12-10|2593.51
#2025-12-11|2678.19
#2025-12-12|2655.62
#2025-12-15|2662.74
#2025-12-16|2649.27
#2025-12-17|2659.46
#2025-12-18|2665.57
#2025-12-19|2702.13
#2025-12-22|2761.18
#2025-12-23|2777.99
#2025-12-24|2777.48
#2025-12-25|2777.48
#2025-12-26|2797.11
#2025-12-29|2722.51
#2025-12-30|2725.75
#2025-12-31|2688.52
#2026-01-01|2688.52
#2026-01-02|2750.95
#2026-01-05|2810.26
#2026-01-06|2890.94
#2026-01-07|2854.17
#2026-01-08|2856.63
#2026-01-09|2902.42
#2026-01-12|2958.71
#2026-01-13|2990.66
#2026-01-14|3011.42
#2026-01-15|3036.40
#2026-01-16|3022.18
#2026-01-19|3022.18
#2026-01-20|3059.54
#2026-01-21|3106.61
#2026-01-22|3111.76
#2026-01-23|3150.43
#2026-01-26|3146.81
#2026-01-27|3175.89
#2026-01-28|3212.38
#2026-01-29|3193.00
#2026-01-30|3010.06
#2026-02-02|3045.37
#2026-02-03|3158.07
#2026-02-04|3147.71
#2026-02-05|3033.94
#2026-02-06|3151.89
#2026-02-09|3225.83
#2026-02-10|3229.26
#2026-02-11|3296.03
#2026-02-12|3174.51
#2026-02-13|3235.99
#2026-02-16|3235.99
#2026-02-17|3176.33
#2026-02-18|3212.80
#2026-02-19|3206.24
#2026-02-20|3211.94
#2026-02-23|3226.35
#2026-02-24|3252.29
#2026-02-25|3262.85
#2026-02-26|3291.63
#2026-02-27|3311.85
#2026-03-02|3336.17
#2026-03-03|3200.37
#2026-03-04|3206.94
#2026-03-05|3127.50
#2026-03-06|3061.54
#2026-03-09|3088.61
#2026-03-10|3121.48
#2026-03-11|3107.55
#2026-03-12|3013.43
#2026-03-13|2926.44
#2026-03-16|2961.15
#2026-03-17|2970.91
#2026-03-18|2884.55
#2026-03-19|2777.44
#2026-03-20|2702.11
#2026-03-23|2778.21
#2026-03-24|2828.98
#2026-03-25|2875.76
#2026-03-26|2821.06
#2026-03-27|2836.81
#2026-03-30|2822.55
#2026-03-31|2966.42
#2026-04-01|3060.36
#2026-04-02|3047.58
#2026-04-03|3047.58
#2026-04-06|3028.10
#2026-04-07|3042.65
#2026-04-08|3191.01
#2026-04-09|3224.53