Table Data - Nasdaq US Real Estate Investment Trusts Large Mid Cap TR Index
| Title | Nasdaq US Real Estate Investment Trusts Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQUSB351020LMT |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:50 PM CST |
| Notes | For more information about this series, see: NQUSB351020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 307.43 |
| 2001-04-02 | 308.49 |
| 2001-04-03 | 305.62 |
| 2001-04-04 | 305.50 |
| 2001-04-05 | 308.59 |
| 2001-04-06 | 304.79 |
| 2001-04-09 | 305.27 |
| 2001-04-10 | 304.48 |
| 2001-04-11 | 298.92 |
| 2001-04-12 | 299.34 |
| 2001-04-13 | . |
| 2001-04-16 | 299.04 |
| 2001-04-17 | 302.64 |
| 2001-04-18 | 307.07 |
| 2001-04-19 | 307.09 |
| 2001-04-20 | 306.94 |
| 2001-04-23 | 306.28 |
| 2001-04-24 | 305.21 |
| 2001-04-25 | 306.31 |
| 2001-04-26 | 310.72 |
| 2001-04-27 | 314.48 |
| 2001-04-30 | 315.59 |
| 2001-05-01 | 315.38 |
| 2001-05-02 | 313.19 |
| 2001-05-03 | 313.05 |
| 2001-05-04 | 310.91 |
| 2001-05-07 | 310.43 |
| 2001-05-08 | 309.91 |
| 2001-05-09 | 310.36 |
| 2001-05-10 | 310.15 |
| 2001-05-11 | 310.46 |
| 2001-05-14 | 311.23 |
| 2001-05-15 | 312.05 |
| 2001-05-16 | 314.75 |
| 2001-05-17 | 316.54 |
| 2001-05-18 | 317.84 |
| 2001-05-21 | 318.49 |
| 2001-05-22 | 320.67 |
| 2001-05-23 | 322.71 |
| 2001-05-24 | 324.46 |
| 2001-05-25 | 324.47 |
| 2001-05-28 | . |
| 2001-05-29 | 323.57 |
| 2001-05-30 | 320.62 |
| 2001-05-31 | 321.97 |
| 2001-06-01 | 321.96 |
| 2001-06-04 | 323.74 |
| 2001-06-05 | 324.92 |
| 2001-06-06 | 325.78 |
| 2001-06-07 | 326.15 |
| 2001-06-08 | 325.32 |
| 2001-06-11 | 329.01 |
| 2001-06-12 | 331.93 |
| 2001-06-13 | 332.80 |
| 2001-06-14 | 332.51 |
| 2001-06-15 | 332.44 |
| 2001-06-18 | 334.77 |
| 2001-06-19 | 334.82 |
| 2001-06-20 | 336.76 |
| 2001-06-21 | 337.22 |
| 2001-06-22 | 335.97 |
| 2001-06-25 | 335.34 |
| 2001-06-26 | 338.14 |
| 2001-06-27 | 336.49 |
| 2001-06-28 | 338.53 |
| 2001-06-29 | 341.03 |
| 2001-07-02 | 341.59 |
| 2001-07-03 | 341.70 |
| 2001-07-04 | . |
| 2001-07-05 | 341.67 |
| 2001-07-06 | 340.82 |
| 2001-07-09 | 336.10 |
| 2001-07-10 | 335.02 |
| 2001-07-11 | 333.33 |
| 2001-07-12 | 335.30 |
| 2001-07-13 | 336.88 |
| 2001-07-16 | 336.86 |
| 2001-07-17 | 338.19 |
| 2001-07-18 | 339.50 |
| 2001-07-19 | 339.66 |
| 2001-07-20 | 338.66 |
| 2001-07-23 | 337.54 |
| 2001-07-24 | 335.78 |
| 2001-07-25 | 335.31 |
| 2001-07-26 | 336.08 |
| 2001-07-27 | 335.71 |
| 2001-07-30 | 332.44 |
| 2001-07-31 | 333.32 |
| 2001-08-01 | 335.63 |
| 2001-08-02 | 337.85 |
| 2001-08-03 | 339.53 |
| 2001-08-06 | 340.92 |
| 2001-08-07 | 342.11 |
| 2001-08-08 | 343.34 |
| 2001-08-09 | 343.56 |
| 2001-08-10 | 347.53 |
| 2001-08-13 | 347.48 |
| 2001-08-14 | 349.79 |
| 2001-08-15 | 353.32 |
| 2001-08-16 | 353.49 |
| 2001-08-17 | 354.82 |
| 2001-08-20 | 356.72 |
| 2001-08-21 | 360.83 |
| 2001-08-22 | 360.21 |
| 2001-08-23 | 360.80 |
| 2001-08-24 | 356.43 |
| 2001-08-27 | 358.59 |
| 2001-08-28 | 357.44 |
| 2001-08-29 | 354.26 |
| 2001-08-30 | 349.84 |
| 2001-08-31 | 349.91 |
| 2001-09-03 | . |
| 2001-09-04 | 348.68 |
| 2001-09-05 | 347.50 |
| 2001-09-06 | 343.88 |
| 2001-09-07 | 341.33 |
| 2001-09-10 | 340.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 328.38 |
| 2001-09-18 | 332.09 |
| 2001-09-19 | 327.99 |
| 2001-09-20 | 321.07 |
| 2001-09-21 | 315.99 |
| 2001-09-24 | 317.39 |
| 2001-09-25 | 321.76 |
| 2001-09-26 | 326.79 |
| 2001-09-27 | 329.59 |
| 2001-09-28 | 334.80 |
| 2001-10-01 | 335.34 |
| 2001-10-02 | 331.79 |
| 2001-10-03 | 324.41 |
| 2001-10-04 | 327.79 |
| 2001-10-05 | 325.11 |
| 2001-10-08 | 325.70 |
| 2001-10-09 | 327.01 |
| 2001-10-10 | 327.32 |
| 2001-10-11 | 331.12 |
| 2001-10-12 | 329.80 |
| 2001-10-15 | 331.71 |
| 2001-10-16 | 328.39 |
| 2001-10-17 | 326.66 |
| 2001-10-18 | 323.51 |
| 2001-10-19 | 319.77 |
| 2001-10-22 | 314.66 |
| 2001-10-23 | 315.09 |
| 2001-10-24 | 310.88 |
| 2001-10-25 | 312.00 |
| 2001-10-26 | 312.82 |
| 2001-10-29 | 314.81 |
| 2001-10-30 | 314.85 |
| 2001-10-31 | 317.25 |
| 2001-11-01 | 322.72 |
| 2001-11-02 | 319.27 |
| 2001-11-05 | 319.80 |
| 2001-11-06 | 324.26 |
| 2001-11-07 | 324.01 |
| 2001-11-08 | 325.30 |
| 2001-11-09 | 322.69 |
| 2001-11-12 | 324.34 |
| 2001-11-13 | 328.40 |
| 2001-11-14 | 330.31 |
| 2001-11-15 | 334.08 |
| 2001-11-16 | 333.05 |
| 2001-11-19 | 333.22 |
| 2001-11-20 | 331.05 |
| 2001-11-21 | 332.50 |
| 2001-11-22 | . |
| 2001-11-23 | 334.23 |
| 2001-11-26 | 333.58 |
| 2001-11-27 | 332.58 |
| 2001-11-28 | 333.64 |
| 2001-11-29 | 334.85 |
| 2001-11-30 | 335.38 |
| 2001-12-03 | 333.40 |
| 2001-12-04 | 337.49 |
| 2001-12-05 | 338.83 |
| 2001-12-06 | 340.98 |
| 2001-12-07 | 341.43 |
| 2001-12-10 | 338.90 |
| 2001-12-11 | 339.92 |
| 2001-12-12 | 337.07 |
| 2001-12-13 | 334.08 |
| 2001-12-14 | 336.03 |
| 2001-12-17 | 336.93 |
| 2001-12-18 | 337.83 |
| 2001-12-19 | 335.90 |
| 2001-12-20 | 334.85 |
| 2001-12-21 | 335.99 |
| 2001-12-24 | 337.48 |
| 2001-12-25 | . |
| 2001-12-26 | 339.20 |
| 2001-12-27 | 339.38 |
| 2001-12-28 | 341.20 |
| 2001-12-31 | 341.09 |
| 2002-01-01 | . |
| 2002-01-02 | 341.36 |
| 2002-01-03 | 343.99 |
| 2002-01-04 | 343.19 |
| 2002-01-07 | 342.76 |
| 2002-01-08 | 342.32 |
| 2002-01-09 | 341.48 |
| 2002-01-10 | 340.37 |
| 2002-01-11 | 340.16 |
| 2002-01-14 | 342.04 |
| 2002-01-15 | 340.73 |
| 2002-01-16 | 341.00 |
| 2002-01-17 | 341.00 |
| 2002-01-18 | 339.10 |
| 2002-01-21 | . |
| 2002-01-22 | 339.79 |
| 2002-01-23 | 339.25 |
| 2002-01-24 | 338.10 |
| 2002-01-25 | 337.95 |
| 2002-01-28 | 337.72 |
| 2002-01-29 | 335.95 |
| 2002-01-30 | 337.67 |
| 2002-01-31 | 337.54 |
| 2002-02-01 | 338.26 |
| 2002-02-04 | 339.36 |
| 2002-02-05 | 337.82 |
| 2002-02-06 | 337.08 |
| 2002-02-07 | 335.91 |
| 2002-02-08 | 336.21 |
| 2002-02-11 | 339.09 |
| 2002-02-12 | 337.15 |
| 2002-02-13 | 338.94 |
| 2002-02-14 | 340.21 |
| 2002-02-15 | 341.97 |
| 2002-02-18 | . |
| 2002-02-19 | 340.12 |
| 2002-02-20 | 342.65 |
| 2002-02-21 | 339.93 |
| 2002-02-22 | 343.90 |
| 2002-02-25 | 344.87 |
| 2002-02-26 | 345.11 |
| 2002-02-27 | 344.93 |
| 2002-02-28 | 343.62 |
| 2002-03-01 | 346.78 |
| 2002-03-04 | 351.36 |
| 2002-03-05 | 357.08 |
| 2002-03-06 | 359.23 |
| 2002-03-07 | 359.06 |
| 2002-03-08 | 358.69 |
| 2002-03-11 | 355.63 |
| 2002-03-12 | 355.46 |
| 2002-03-13 | 355.21 |
| 2002-03-14 | 359.43 |
| 2002-03-15 | 359.69 |
| 2002-03-18 | 360.79 |
| 2002-03-19 | 361.63 |
| 2002-03-20 | 360.86 |
| 2002-03-21 | 363.66 |
| 2002-03-22 | 363.27 |
| 2002-03-25 | 361.31 |
| 2002-03-26 | 363.57 |
| 2002-03-27 | 364.98 |
| 2002-03-28 | 363.49 |
| 2002-03-29 | . |
| 2002-04-01 | 364.82 |
| 2002-04-02 | 365.93 |
| 2002-04-03 | 364.83 |
| 2002-04-04 | 366.39 |
| 2002-04-05 | 369.22 |
| 2002-04-08 | 372.27 |
| 2002-04-09 | 375.37 |
| 2002-04-10 | 379.58 |
| 2002-04-11 | 377.94 |
| 2002-04-12 | 382.78 |
| 2002-04-15 | 378.51 |
| 2002-04-16 | 373.80 |
| 2002-04-17 | 369.16 |
| 2002-04-18 | 369.85 |
| 2002-04-19 | 366.84 |
| 2002-04-22 | 362.18 |
| 2002-04-23 | 357.15 |
| 2002-04-24 | 359.21 |
| 2002-04-25 | 359.96 |
| 2002-04-26 | 358.89 |
| 2002-04-29 | 358.34 |
| 2002-04-30 | 361.86 |
| 2002-05-01 | 365.31 |
| 2002-05-02 | 369.24 |
| 2002-05-03 | 368.85 |
| 2002-05-06 | 365.80 |
| 2002-05-07 | 364.92 |
| 2002-05-08 | 364.31 |
| 2002-05-09 | 360.36 |
| 2002-05-10 | 358.69 |
| 2002-05-13 | 360.45 |
| 2002-05-14 | 362.63 |
| 2002-05-15 | 364.91 |
| 2002-05-16 | 363.24 |
| 2002-05-17 | 365.08 |
| 2002-05-20 | 363.73 |
| 2002-05-21 | 361.27 |
| 2002-05-22 | 361.39 |
| 2002-05-23 | 368.11 |
| 2002-05-24 | 368.64 |
| 2002-05-27 | . |
| 2002-05-28 | 370.91 |
| 2002-05-29 | 373.69 |
| 2002-05-30 | 372.81 |
| 2002-05-31 | 371.38 |
| 2002-06-03 | 371.07 |
| 2002-06-04 | 372.36 |
| 2002-06-05 | 371.95 |
| 2002-06-06 | 370.80 |
| 2002-06-07 | 369.56 |
| 2002-06-10 | 371.54 |
| 2002-06-11 | 371.91 |
| 2002-06-12 | 372.22 |
| 2002-06-13 | 373.17 |
| 2002-06-14 | 371.93 |
| 2002-06-17 | 374.05 |
| 2002-06-18 | 372.23 |
| 2002-06-19 | 372.15 |
| 2002-06-20 | 374.11 |
| 2002-06-21 | 376.71 |
| 2002-06-24 | 375.50 |
| 2002-06-25 | 378.55 |
| 2002-06-26 | 376.34 |
| 2002-06-27 | 378.41 |
| 2002-06-28 | 382.07 |
| 2002-07-01 | 377.73 |
| 2002-07-02 | 372.87 |
| 2002-07-03 | 367.78 |
| 2002-07-04 | . |
| 2002-07-05 | 371.13 |
| 2002-07-08 | 366.85 |
| 2002-07-09 | 363.76 |
| 2002-07-10 | 358.07 |
| 2002-07-11 | 351.86 |
| 2002-07-12 | 350.12 |
| 2002-07-15 | 347.23 |
| 2002-07-16 | 350.42 |
| 2002-07-17 | 346.61 |
| 2002-07-18 | 338.81 |
| 2002-07-19 | 332.09 |
| 2002-07-22 | 325.78 |
| 2002-07-23 | 317.18 |
| 2002-07-24 | 318.66 |
| 2002-07-25 | 325.37 |
| 2002-07-26 | 336.17 |
| 2002-07-29 | 352.30 |
| 2002-07-30 | 356.50 |
| 2002-07-31 | 358.67 |
| 2002-08-01 | 352.24 |
| 2002-08-02 | 347.17 |
| 2002-08-05 | 340.69 |
| 2002-08-06 | 341.60 |
| 2002-08-07 | 347.27 |
| 2002-08-08 | 347.87 |
| 2002-08-09 | 343.15 |
| 2002-08-12 | 346.99 |
| 2002-08-13 | 342.55 |
| 2002-08-14 | 345.93 |
| 2002-08-15 | 347.96 |
| 2002-08-16 | 353.25 |
| 2002-08-19 | 350.21 |
| 2002-08-20 | 350.05 |
| 2002-08-21 | 352.84 |
| 2002-08-22 | 352.85 |
| 2002-08-23 | 354.15 |
| 2002-08-26 | 357.51 |
| 2002-08-27 | 357.72 |
| 2002-08-28 | 360.84 |
| 2002-08-29 | 358.69 |
| 2002-08-30 | 360.75 |
| 2002-09-02 | . |
| 2002-09-03 | 356.46 |
| 2002-09-04 | 357.41 |
| 2002-09-05 | 356.23 |
| 2002-09-06 | 357.57 |
| 2002-09-09 | 356.90 |
| 2002-09-10 | 356.63 |
| 2002-09-11 | 356.33 |
| 2002-09-12 | 354.24 |
| 2002-09-13 | 356.57 |
| 2002-09-16 | 354.81 |
| 2002-09-17 | 353.08 |
| 2002-09-18 | 351.24 |
| 2002-09-19 | 348.24 |
| 2002-09-20 | 351.81 |
| 2002-09-23 | 349.73 |
| 2002-09-24 | 346.01 |
| 2002-09-25 | 344.27 |
| 2002-09-26 | 347.91 |
| 2002-09-27 | 343.61 |
| 2002-09-30 | 341.80 |
| 2002-10-01 | 341.13 |
| 2002-10-02 | 336.40 |
| 2002-10-03 | 336.73 |
| 2002-10-04 | 330.57 |
| 2002-10-07 | 320.84 |
| 2002-10-08 | 316.97 |
| 2002-10-09 | 307.53 |
| 2002-10-10 | 316.49 |
| 2002-10-11 | 323.35 |
| 2002-10-14 | 318.44 |
| 2002-10-15 | 326.50 |
| 2002-10-16 | 323.64 |
| 2002-10-17 | 328.16 |
| 2002-10-18 | 326.95 |
| 2002-10-21 | 326.36 |
| 2002-10-22 | 320.83 |
| 2002-10-23 | 319.96 |
| 2002-10-24 | 324.18 |
| 2002-10-25 | 329.42 |
| 2002-10-28 | 327.54 |
| 2002-10-29 | 324.49 |
| 2002-10-30 | 324.92 |
| 2002-10-31 | 325.97 |
| 2002-11-01 | 328.02 |
| 2002-11-04 | 333.24 |
| 2002-11-05 | 333.99 |
| 2002-11-06 | 337.27 |
| 2002-11-07 | 335.50 |
| 2002-11-08 | 333.09 |
| 2002-11-11 | 330.88 |
| 2002-11-12 | 334.96 |
| 2002-11-13 | 330.91 |
| 2002-11-14 | 337.55 |
| 2002-11-15 | 337.31 |
| 2002-11-18 | 336.28 |
| 2002-11-19 | 336.55 |
| 2002-11-20 | 337.55 |
| 2002-11-21 | 339.37 |
| 2002-11-22 | 341.46 |
| 2002-11-25 | 341.06 |
| 2002-11-26 | 340.47 |
| 2002-11-27 | 343.38 |
| 2002-11-28 | . |
| 2002-11-29 | 343.09 |
| 2002-12-02 | 346.18 |
| 2002-12-03 | 344.24 |
| 2002-12-04 | 342.79 |
| 2002-12-05 | 342.64 |
| 2002-12-06 | 341.35 |
| 2002-12-09 | 343.10 |
| 2002-12-10 | 341.34 |
| 2002-12-11 | 340.67 |
| 2002-12-12 | 341.14 |
| 2002-12-13 | 339.48 |
| 2002-12-16 | 342.85 |
| 2002-12-17 | 339.33 |
| 2002-12-18 | 337.97 |
| 2002-12-19 | 336.93 |
| 2002-12-20 | 337.84 |
| 2002-12-23 | 339.93 |
| 2002-12-24 | 340.65 |
| 2002-12-25 | . |
| 2002-12-26 | 340.63 |
| 2002-12-27 | 340.58 |
| 2002-12-30 | 343.14 |
| 2002-12-31 | 343.97 |
| 2003-01-01 | . |
| 2003-01-02 | 345.74 |
| 2003-01-03 | 349.44 |
| 2003-01-06 | 353.41 |
| 2003-01-07 | 348.28 |
| 2003-01-08 | 344.69 |
| 2003-01-09 | 345.33 |
| 2003-01-10 | 342.06 |
| 2003-01-13 | 339.94 |
| 2003-01-14 | 340.26 |
| 2003-01-15 | 338.74 |
| 2003-01-16 | 335.23 |
| 2003-01-17 | 331.47 |
| 2003-01-20 | . |
| 2003-01-21 | 330.13 |
| 2003-01-22 | 329.97 |
| 2003-01-23 | 330.84 |
| 2003-01-24 | 327.02 |
| 2003-01-27 | 325.33 |
| 2003-01-28 | 326.20 |
| 2003-01-29 | 329.59 |
| 2003-01-30 | 327.23 |
| 2003-01-31 | 332.37 |
| 2003-02-03 | 330.64 |
| 2003-02-04 | 332.00 |
| 2003-02-05 | 332.47 |
| 2003-02-06 | 332.74 |
| 2003-02-07 | 330.43 |
| 2003-02-10 | 333.45 |
| 2003-02-11 | 329.98 |
| 2003-02-12 | 328.01 |
| 2003-02-13 | 328.50 |
| 2003-02-14 | 326.81 |
| 2003-02-17 | . |
| 2003-02-18 | 331.11 |
| 2003-02-19 | 333.93 |
| 2003-02-20 | 334.25 |
| 2003-02-21 | 337.57 |
| 2003-02-24 | 334.44 |
| 2003-02-25 | 338.10 |
| 2003-02-26 | 336.51 |
| 2003-02-27 | 339.09 |
| 2003-02-28 | 338.86 |
| 2003-03-03 | 339.72 |
| 2003-03-04 | 336.20 |
| 2003-03-05 | 337.22 |
| 2003-03-06 | 335.01 |
| 2003-03-07 | 335.03 |
| 2003-03-10 | 331.48 |
| 2003-03-11 | 330.69 |
| 2003-03-12 | 330.19 |
| 2003-03-13 | 333.84 |
| 2003-03-14 | 332.64 |
| 2003-03-17 | 339.71 |
| 2003-03-18 | 341.36 |
| 2003-03-19 | 344.95 |
| 2003-03-20 | 348.38 |
| 2003-03-21 | 354.08 |
| 2003-03-24 | 344.82 |
| 2003-03-25 | 348.69 |
| 2003-03-26 | 350.75 |
| 2003-03-27 | 348.96 |
| 2003-03-28 | 347.96 |
| 2003-03-31 | 344.78 |
| 2003-04-01 | 351.99 |
| 2003-04-02 | 355.70 |
| 2003-04-03 | 354.09 |
| 2003-04-04 | 351.27 |
| 2003-04-07 | 355.22 |
| 2003-04-08 | 353.05 |
| 2003-04-09 | 353.64 |
| 2003-04-10 | 351.92 |
| 2003-04-11 | 350.68 |
| 2003-04-14 | 355.25 |
| 2003-04-15 | 357.03 |
| 2003-04-16 | 358.12 |
| 2003-04-17 | 360.86 |
| 2003-04-18 | . |
| 2003-04-21 | 363.58 |
| 2003-04-22 | 367.20 |
| 2003-04-23 | 368.25 |
| 2003-04-24 | 364.14 |
| 2003-04-25 | 361.59 |
| 2003-04-28 | 360.84 |
| 2003-04-29 | 362.09 |
| 2003-04-30 | 358.46 |
| 2003-05-01 | 361.19 |
| 2003-05-02 | 365.12 |
| 2003-05-05 | 368.12 |
| 2003-05-06 | 371.78 |
| 2003-05-07 | 368.93 |
| 2003-05-08 | 371.35 |
| 2003-05-09 | 374.85 |
| 2003-05-12 | 377.04 |
| 2003-05-13 | 377.13 |
| 2003-05-14 | 375.62 |
| 2003-05-15 | 376.62 |
| 2003-05-16 | 379.10 |
| 2003-05-19 | 376.56 |
| 2003-05-20 | 379.77 |
| 2003-05-21 | 381.42 |
| 2003-05-22 | 384.95 |
| 2003-05-23 | 385.92 |
| 2003-05-26 | . |
| 2003-05-27 | 386.37 |
| 2003-05-28 | 380.27 |
| 2003-05-29 | 371.60 |
| 2003-05-30 | 379.75 |
| 2003-06-02 | 381.50 |
| 2003-06-03 | 383.49 |
| 2003-06-04 | 387.17 |
| 2003-06-05 | 387.27 |
| 2003-06-06 | 392.39 |
| 2003-06-09 | 388.80 |
| 2003-06-10 | 393.11 |
| 2003-06-11 | 396.58 |
| 2003-06-12 | 391.67 |
| 2003-06-13 | 386.63 |
| 2003-06-16 | 390.57 |
| 2003-06-17 | 387.08 |
| 2003-06-18 | 382.98 |
| 2003-06-19 | 382.45 |
| 2003-06-20 | 382.85 |
| 2003-06-23 | 378.86 |
| 2003-06-24 | 380.97 |
| 2003-06-25 | 383.29 |
| 2003-06-26 | 388.21 |
| 2003-06-27 | 388.67 |
| 2003-06-30 | 388.31 |
| 2003-07-01 | 391.50 |
| 2003-07-02 | 397.53 |
| 2003-07-03 | 399.12 |
| 2003-07-04 | . |
| 2003-07-07 | 403.35 |
| 2003-07-08 | 403.59 |
| 2003-07-09 | 401.02 |
| 2003-07-10 | 394.57 |
| 2003-07-11 | 398.68 |
| 2003-07-14 | 401.78 |
| 2003-07-15 | 402.13 |
| 2003-07-16 | 401.30 |
| 2003-07-17 | 396.39 |
| 2003-07-18 | 399.47 |
| 2003-07-21 | 398.04 |
| 2003-07-22 | 400.48 |
| 2003-07-23 | 397.59 |
| 2003-07-24 | 400.79 |
| 2003-07-25 | 403.32 |
| 2003-07-28 | 400.61 |
| 2003-07-29 | 403.83 |
| 2003-07-30 | 409.69 |
| 2003-07-31 | 409.04 |
| 2003-08-01 | 407.05 |
| 2003-08-04 | 405.06 |
| 2003-08-05 | 403.69 |
| 2003-08-06 | 404.25 |
| 2003-08-07 | 406.21 |
| 2003-08-08 | 405.46 |
| 2003-08-11 | 405.41 |
| 2003-08-12 | 405.44 |
| 2003-08-13 | 403.04 |
| 2003-08-14 | 406.20 |
| 2003-08-15 | 403.82 |
| 2003-08-18 | 406.03 |
| 2003-08-19 | 407.30 |
| 2003-08-20 | 408.37 |
| 2003-08-21 | 409.64 |
| 2003-08-22 | 405.42 |
| 2003-08-25 | 402.09 |
| 2003-08-26 | 405.82 |
| 2003-08-27 | 410.12 |
| 2003-08-28 | 409.45 |
| 2003-08-29 | 411.74 |
| 2003-09-01 | . |
| 2003-09-02 | 416.80 |
| 2003-09-03 | 420.81 |
| 2003-09-04 | 421.27 |
| 2003-09-05 | 418.87 |
| 2003-09-08 | 420.31 |
| 2003-09-09 | 419.35 |
| 2003-09-10 | 412.24 |
| 2003-09-11 | 415.54 |
| 2003-09-12 | 416.69 |
| 2003-09-15 | 415.52 |
| 2003-09-16 | 416.38 |
| 2003-09-17 | 414.09 |
| 2003-09-18 | 416.99 |
| 2003-09-19 | 419.60 |
| 2003-09-22 | 419.09 |
| 2003-09-23 | 421.55 |
| 2003-09-24 | 418.39 |
| 2003-09-25 | 418.29 |
| 2003-09-26 | 418.38 |
| 2003-09-29 | 421.85 |
| 2003-09-30 | 424.36 |
| 2003-10-01 | 427.49 |
| 2003-10-02 | 431.35 |
| 2003-10-03 | 435.59 |
| 2003-10-06 | 440.58 |
| 2003-10-07 | 439.11 |
| 2003-10-08 | 439.39 |
| 2003-10-09 | 440.77 |
| 2003-10-10 | 439.88 |
| 2003-10-13 | 441.21 |
| 2003-10-14 | 442.22 |
| 2003-10-15 | 441.35 |
| 2003-10-16 | 442.27 |
| 2003-10-17 | 438.16 |
| 2003-10-20 | 437.66 |
| 2003-10-21 | 437.23 |
| 2003-10-22 | 433.08 |
| 2003-10-23 | 429.10 |
| 2003-10-24 | 425.90 |
| 2003-10-27 | 430.79 |
| 2003-10-28 | 427.89 |
| 2003-10-29 | 431.74 |
| 2003-10-30 | 434.62 |
| 2003-10-31 | 433.42 |
| 2003-11-03 | 439.12 |
| 2003-11-04 | 438.71 |
| 2003-11-05 | 437.23 |
| 2003-11-06 | 441.37 |
| 2003-11-07 | 443.06 |
| 2003-11-10 | 442.23 |
| 2003-11-11 | 439.61 |
| 2003-11-12 | 446.05 |
| 2003-11-13 | 447.67 |
| 2003-11-14 | 449.68 |
| 2003-11-17 | 447.65 |
| 2003-11-18 | 447.36 |
| 2003-11-19 | 445.82 |
| 2003-11-20 | 441.30 |
| 2003-11-21 | 439.64 |
| 2003-11-24 | 442.83 |
| 2003-11-25 | 447.69 |
| 2003-11-26 | 450.06 |
| 2003-11-27 | . |
| 2003-11-28 | 451.38 |
| 2003-12-01 | 457.07 |
| 2003-12-02 | 455.97 |
| 2003-12-03 | 455.88 |
| 2003-12-04 | 453.86 |
| 2003-12-05 | 454.04 |
| 2003-12-08 | 457.09 |
| 2003-12-09 | 457.40 |
| 2003-12-10 | 456.24 |
| 2003-12-11 | 459.13 |
| 2003-12-12 | 460.33 |
| 2003-12-15 | 458.33 |
| 2003-12-16 | 461.51 |
| 2003-12-17 | 462.34 |
| 2003-12-18 | 462.86 |
| 2003-12-19 | 463.36 |
| 2003-12-22 | 465.61 |
| 2003-12-23 | 464.96 |
| 2003-12-24 | 466.49 |
| 2003-12-25 | . |
| 2003-12-26 | 467.15 |
| 2003-12-29 | 470.11 |
| 2003-12-30 | 471.47 |
| 2003-12-31 | 468.63 |
| 2004-01-01 | . |
| 2004-01-02 | 467.62 |
| 2004-01-05 | 467.91 |
| 2004-01-06 | 469.83 |
| 2004-01-07 | 466.86 |
| 2004-01-08 | 468.16 |
| 2004-01-09 | 468.10 |
| 2004-01-12 | 468.62 |
| 2004-01-13 | 468.72 |
| 2004-01-14 | 472.10 |
| 2004-01-15 | 471.31 |
| 2004-01-16 | 468.14 |
| 2004-01-19 | . |
| 2004-01-20 | 467.94 |
| 2004-01-21 | 468.53 |
| 2004-01-22 | 470.06 |
| 2004-01-23 | 473.73 |
| 2004-01-26 | 480.19 |
| 2004-01-27 | 484.78 |
| 2004-01-28 | 483.95 |
| 2004-01-29 | 484.33 |
| 2004-01-30 | 487.45 |
| 2004-02-02 | 494.52 |
| 2004-02-03 | 493.02 |
| 2004-02-04 | 484.12 |
| 2004-02-05 | 486.43 |
| 2004-02-06 | 495.17 |
| 2004-02-09 | 495.24 |
| 2004-02-10 | 497.87 |
| 2004-02-11 | 501.32 |
| 2004-02-12 | 496.23 |
| 2004-02-13 | 492.81 |
| 2004-02-16 | . |
| 2004-02-17 | 494.27 |
| 2004-02-18 | 493.61 |
| 2004-02-19 | 493.43 |
| 2004-02-20 | 493.41 |
| 2004-02-23 | 493.85 |
| 2004-02-24 | 494.30 |
| 2004-02-25 | 498.42 |
| 2004-02-26 | 496.81 |
| 2004-02-27 | 497.52 |
| 2004-03-01 | 504.43 |
| 2004-03-02 | 508.81 |
| 2004-03-03 | 510.97 |
| 2004-03-04 | 512.99 |
| 2004-03-05 | 516.17 |
| 2004-03-08 | 515.16 |
| 2004-03-09 | 514.94 |
| 2004-03-10 | 508.03 |
| 2004-03-11 | 501.42 |
| 2004-03-12 | 507.41 |
| 2004-03-15 | 503.57 |
| 2004-03-16 | 505.53 |
| 2004-03-17 | 514.25 |
| 2004-03-18 | 516.72 |
| 2004-03-19 | 517.07 |
| 2004-03-22 | 514.34 |
| 2004-03-23 | 517.27 |
| 2004-03-24 | 512.03 |
| 2004-03-25 | 519.06 |
| 2004-03-26 | 513.05 |
| 2004-03-29 | 516.00 |
| 2004-03-30 | 520.85 |
| 2004-03-31 | 524.00 |
| 2004-04-01 | 529.13 |
| 2004-04-02 | 522.16 |
| 2004-04-05 | 500.81 |
| 2004-04-06 | 481.66 |
| 2004-04-07 | 489.09 |
| 2004-04-08 | 480.23 |
| 2004-04-09 | . |
| 2004-04-12 | 456.00 |
| 2004-04-13 | 453.42 |
| 2004-04-14 | 448.91 |
| 2004-04-15 | 458.71 |
| 2004-04-16 | 463.60 |
| 2004-04-19 | 465.61 |
| 2004-04-20 | 448.49 |
| 2004-04-21 | 449.46 |
| 2004-04-22 | 455.95 |
| 2004-04-23 | 451.62 |
| 2004-04-26 | 454.42 |
| 2004-04-27 | 458.69 |
| 2004-04-28 | 454.99 |
| 2004-04-29 | 447.96 |
| 2004-04-30 | 445.45 |
| 2004-05-03 | 452.31 |
| 2004-05-04 | 455.98 |
| 2004-05-05 | 451.25 |
| 2004-05-06 | 450.92 |
| 2004-05-07 | 434.71 |
| 2004-05-10 | 429.38 |
| 2004-05-11 | 433.09 |
| 2004-05-12 | 433.16 |
| 2004-05-13 | 434.13 |
| 2004-05-14 | 439.49 |
| 2004-05-17 | 442.80 |
| 2004-05-18 | 450.90 |
| 2004-05-19 | 441.18 |
| 2004-05-20 | 450.31 |
| 2004-05-21 | 449.41 |
| 2004-05-24 | 454.21 |
| 2004-05-25 | 463.69 |
| 2004-05-26 | 470.48 |
| 2004-05-27 | 473.25 |
| 2004-05-28 | 478.47 |
| 2004-05-31 | . |
| 2004-06-01 | 472.06 |
| 2004-06-02 | 479.70 |
| 2004-06-03 | 476.39 |
| 2004-06-04 | 477.21 |
| 2004-06-07 | 481.10 |
| 2004-06-08 | 480.23 |
| 2004-06-09 | 478.02 |
| 2004-06-10 | 476.19 |
| 2004-06-11 | . |
| 2004-06-14 | 467.71 |
| 2004-06-15 | 476.86 |
| 2004-06-16 | 478.30 |
| 2004-06-17 | 481.29 |
| 2004-06-18 | 483.31 |
| 2004-06-21 | 487.70 |
| 2004-06-22 | 487.14 |
| 2004-06-23 | 490.15 |
| 2004-06-24 | 488.95 |
| 2004-06-25 | 493.01 |
| 2004-06-28 | 494.98 |
| 2004-06-29 | 483.20 |
| 2004-06-30 | 490.19 |
| 2004-07-01 | 490.82 |
| 2004-07-02 | 501.23 |
| 2004-07-05 | . |
| 2004-07-06 | 498.66 |
| 2004-07-07 | 504.54 |
| 2004-07-08 | 496.49 |
| 2004-07-09 | 496.50 |
| 2004-07-12 | 501.20 |
| 2004-07-13 | 496.23 |
| 2004-07-14 | 499.68 |
| 2004-07-15 | 504.38 |
| 2004-07-16 | 503.35 |
| 2004-07-19 | 507.43 |
| 2004-07-20 | 507.41 |
| 2004-07-21 | 502.47 |
| 2004-07-22 | 490.87 |
| 2004-07-23 | 486.98 |
| 2004-07-26 | 482.73 |
| 2004-07-27 | 483.75 |
| 2004-07-28 | 487.51 |
| 2004-07-29 | 487.14 |
| 2004-07-30 | 491.24 |
| 2004-08-02 | 499.26 |
| 2004-08-03 | 501.43 |
| 2004-08-04 | 505.89 |
| 2004-08-05 | 497.15 |
| 2004-08-06 | 496.40 |
| 2004-08-09 | 497.21 |
| 2004-08-10 | 499.03 |
| 2004-08-11 | 498.69 |
| 2004-08-12 | 493.52 |
| 2004-08-13 | 493.55 |
| 2004-08-16 | 501.04 |
| 2004-08-17 | 506.36 |
| 2004-08-18 | 512.76 |
| 2004-08-19 | 504.26 |
| 2004-08-20 | 514.87 |
| 2004-08-23 | 514.61 |
| 2004-08-24 | 522.31 |
| 2004-08-25 | 518.16 |
| 2004-08-26 | 521.03 |
| 2004-08-27 | 520.99 |
| 2004-08-30 | 524.29 |
| 2004-08-31 | 528.38 |
| 2004-09-01 | 526.78 |
| 2004-09-02 | 529.87 |
| 2004-09-03 | 533.09 |
| 2004-09-06 | . |
| 2004-09-07 | 538.71 |
| 2004-09-08 | 537.68 |
| 2004-09-09 | 527.46 |
| 2004-09-10 | 528.47 |
| 2004-09-13 | 523.94 |
| 2004-09-14 | 517.04 |
| 2004-09-15 | 519.88 |
| 2004-09-16 | 529.59 |
| 2004-09-17 | 528.00 |
| 2004-09-20 | 522.77 |
| 2004-09-21 | 524.78 |
| 2004-09-22 | 521.31 |
| 2004-09-23 | 518.95 |
| 2004-09-24 | 520.34 |
| 2004-09-27 | 519.68 |
| 2004-09-28 | 522.52 |
| 2004-09-29 | 522.65 |
| 2004-09-30 | 527.36 |
| 2004-10-01 | 536.70 |
| 2004-10-04 | 538.57 |
| 2004-10-05 | 538.44 |
| 2004-10-06 | 541.18 |
| 2004-10-07 | 533.75 |
| 2004-10-08 | 539.08 |
| 2004-10-11 | 536.42 |
| 2004-10-12 | 542.70 |
| 2004-10-13 | 539.98 |
| 2004-10-14 | 545.44 |
| 2004-10-15 | 548.61 |
| 2004-10-18 | 552.55 |
| 2004-10-19 | 547.87 |
| 2004-10-20 | 545.12 |
| 2004-10-21 | 552.19 |
| 2004-10-22 | 547.61 |
| 2004-10-25 | 544.39 |
| 2004-10-26 | 553.71 |
| 2004-10-27 | 557.16 |
| 2004-10-28 | 558.25 |
| 2004-10-29 | 555.83 |
| 2004-11-01 | 562.83 |
| 2004-11-02 | 558.04 |
| 2004-11-03 | 563.54 |
| 2004-11-04 | 572.20 |
| 2004-11-05 | 555.49 |
| 2004-11-08 | 559.60 |
| 2004-11-09 | 560.52 |
| 2004-11-10 | 563.29 |
| 2004-11-11 | 568.82 |
| 2004-11-12 | 583.16 |
| 2004-11-15 | 588.93 |
| 2004-11-16 | 583.71 |
| 2004-11-17 | 570.83 |
| 2004-11-18 | 571.34 |
| 2004-11-19 | 563.78 |
| 2004-11-22 | 567.07 |
| 2004-11-23 | 573.87 |
| 2004-11-24 | 581.88 |
| 2004-11-25 | . |
| 2004-11-26 | 579.43 |
| 2004-11-29 | 577.58 |
| 2004-11-30 | 580.52 |
| 2004-12-01 | 592.46 |
| 2004-12-02 | 586.53 |
| 2004-12-03 | 597.60 |
| 2004-12-06 | 600.81 |
| 2004-12-07 | 591.13 |
| 2004-12-08 | 593.41 |
| 2004-12-09 | 598.57 |
| 2004-12-10 | 602.85 |
| 2004-12-13 | 601.39 |
| 2004-12-14 | 599.66 |
| 2004-12-15 | 603.31 |
| 2004-12-16 | 596.60 |
| 2004-12-17 | 602.67 |
| 2004-12-20 | 601.69 |
| 2004-12-21 | 607.15 |
| 2004-12-22 | 611.10 |
| 2004-12-23 | 604.77 |
| 2004-12-24 | . |
| 2004-12-27 | 604.35 |
| 2004-12-28 | 606.36 |
| 2004-12-29 | 609.33 |
| 2004-12-30 | 611.98 |
| 2004-12-31 | 610.51 |
| 2005-01-03 | 603.05 |
| 2005-01-04 | 595.07 |
| 2005-01-05 | 572.38 |
| 2005-01-06 | 576.94 |
| 2005-01-07 | 577.69 |
| 2005-01-10 | 575.61 |
| 2005-01-11 | 568.84 |
| 2005-01-12 | 565.93 |
| 2005-01-13 | 569.58 |
| 2005-01-14 | 574.54 |
| 2005-01-17 | . |
| 2005-01-18 | 581.62 |
| 2005-01-19 | 583.18 |
| 2005-01-20 | 579.46 |
| 2005-01-21 | 579.73 |
| 2005-01-24 | 574.48 |
| 2005-01-25 | 562.19 |
| 2005-01-26 | 561.95 |
| 2005-01-27 | 555.98 |
#2005-01-28| 559.09
#2005-01-31| 558.02
#2005-02-01| 562.48
#2005-02-02| 568.84
#2005-02-03| 568.55
#2005-02-04| 578.01
#2005-02-07| 575.33
#2005-02-08| 577.29
#2005-02-09| 581.71
#2005-02-10| 584.61
#2005-02-11| 586.96
#2005-02-14| 587.31
#2005-02-15| 589.22
#2005-02-16| 591.92
#2005-02-17| 592.02
#2005-02-18| 586.76
#2005-02-21| .
#2005-02-22| 571.70
#2005-02-23| 570.47
#2005-02-24| 569.23
#2005-02-25| 580.02
#2005-02-28| 575.27
#2005-03-01| 581.33
#2005-03-02| 577.98
#2005-03-03| 580.87
#2005-03-04| 592.96
#2005-03-07| 597.16
#2005-03-08| 592.74
#2005-03-09| 574.41
#2005-03-10| 580.95
#2005-03-11| 572.35
#2005-03-14| 581.22
#2005-03-15| 579.13
#2005-03-16| 572.36
#2005-03-17| 578.51
#2005-03-18| 574.61
#2005-03-21| 571.11
#2005-03-22| 560.80
#2005-03-23| 558.40
#2005-03-24| 560.86
#2005-03-25| .
#2005-03-28| 557.57
#2005-03-29| 558.30
#2005-03-30| 566.64
#2005-03-31| 565.37
#2005-04-01| 565.54
#2005-04-04| 562.95
#2005-04-05| 561.62
#2005-04-06| 564.60
#2005-04-07| 569.89
#2005-04-08| 566.51
#2005-04-11| 568.32
#2005-04-12| 576.40
#2005-04-13| 576.16
#2005-04-14| 572.26
#2005-04-15| 571.41
#2005-04-18| 573.22
#2005-04-19| 575.80
#2005-04-20| 573.03
#2005-04-21| 575.84
#2005-04-22| 579.04
#2005-04-25| 586.60
#2005-04-26| 585.81
#2005-04-27| 591.12
#2005-04-28| 587.88
#2005-04-29| 597.06
#2005-05-02| 595.08
#2005-05-03| 593.79
#2005-05-04| 599.15
#2005-05-05| 603.50
#2005-05-06| 597.62
#2005-05-09| 609.19
#2005-05-10| 608.07
#2005-05-11| 609.62
#2005-05-12| 604.19
#2005-05-13| 598.99
#2005-05-16| 606.10
#2005-05-17| 609.83
#2005-05-18| 617.14
#2005-05-19| 624.75
#2005-05-20| 627.02
#2005-05-23| 627.25
#2005-05-24| 618.86
#2005-05-25| 610.87
#2005-05-26| 608.41
#2005-05-27| 611.93
#2005-05-30| .
#2005-05-31| 616.67
#2005-06-01| 625.58
#2005-06-02| 622.71
#2005-06-03| 621.88
#2005-06-06| 627.01
#2005-06-07| 632.35
#2005-06-08| 635.81
#2005-06-09| 635.23
#2005-06-10| 635.00
#2005-06-13| 638.30
#2005-06-14| 643.78
#2005-06-15| 643.36
#2005-06-16| 643.23
#2005-06-17| 650.84
#2005-06-20| 649.07
#2005-06-21| 642.83
#2005-06-22| 642.24
#2005-06-23| 641.71
#2005-06-24| 638.28
#2005-06-27| 637.45
#2005-06-28| 640.83
#2005-06-29| 642.32
#2005-06-30| 643.58
#2005-07-01| 650.03
#2005-07-04| .
#2005-07-05| 656.13
#2005-07-06| 653.58
#2005-07-07| 656.90
#2005-07-08| 666.44
#2005-07-11| 674.22
#2005-07-12| 674.85
#2005-07-13| 670.98
#2005-07-14| 660.02
#2005-07-15| 663.22
#2005-07-18| 664.96
#2005-07-19| 669.68
#2005-07-20| 675.58
#2005-07-21| 666.43
#2005-07-22| 671.21
#2005-07-25| 673.95
#2005-07-26| 681.00
#2005-07-27| 682.86
#2005-07-28| 690.59
#2005-07-29| 690.20
#2005-08-01| 690.11
#2005-08-02| 695.75
#2005-08-03| 693.80
#2005-08-04| 681.12
#2005-08-05| 658.25
#2005-08-08| 633.98
#2005-08-09| 639.97
#2005-08-10| 643.23
#2005-08-11| 649.92
#2005-08-12| 651.84
#2005-08-15| 657.97
#2005-08-16| 661.69
#2005-08-17| 655.49
#2005-08-18| 650.69
#2005-08-19| 647.64
#2005-08-22| 651.26
#2005-08-23| 651.94
#2005-08-24| 654.48
#2005-08-25| 657.14
#2005-08-26| 648.96
#2005-08-29| 647.86
#2005-08-30| 649.11
#2005-08-31| 663.39
#2005-09-01| 667.16
#2005-09-02| 665.82
#2005-09-05| .
#2005-09-06| 680.65
#2005-09-07| 675.62
#2005-09-08| 674.08
#2005-09-09| 677.16
#2005-09-12| 674.50
#2005-09-13| 670.26
#2005-09-14| 670.10
#2005-09-15| 672.44
#2005-09-16| 671.22
#2005-09-19| 665.12
#2005-09-20| 661.65
#2005-09-21| 647.50
#2005-09-22| 649.71
#2005-09-23| 650.29
#2005-09-26| 653.24
#2005-09-27| 651.21
#2005-09-28| 647.19
#2005-09-29| 656.81
#2005-09-30| 665.85
#2005-10-03| 668.45
#2005-10-04| 656.95
#2005-10-05| 645.02
#2005-10-06| 643.25
#2005-10-07| 637.97
#2005-10-10| 629.48
#2005-10-11| 625.43
#2005-10-12| 614.58
#2005-10-13| 613.22
#2005-10-14| 627.34
#2005-10-17| 630.72
#2005-10-18| 624.44
#2005-10-19| 632.66
#2005-10-20| 623.57
#2005-10-21| 630.39
#2005-10-24| 641.98
#2005-10-25| 638.94
#2005-10-26| 633.19
#2005-10-27| 626.42
#2005-10-28| 644.20
#2005-10-31| 648.90
#2005-11-01| 634.52
#2005-11-02| 639.05
#2005-11-03| 635.69
#2005-11-04| 633.79
#2005-11-07| 637.49
#2005-11-08| 635.63
#2005-11-09| 642.58
#2005-11-10| 656.45
#2005-11-11| 661.50
#2005-11-14| 659.10
#2005-11-15| 658.57
#2005-11-16| 656.24
#2005-11-17| 665.24
#2005-11-18| 668.97
#2005-11-21| 672.29
#2005-11-22| 679.58
#2005-11-23| 683.53
#2005-11-24| .
#2005-11-25| 684.85
#2005-11-28| 678.21
#2005-11-29| 680.76
#2005-11-30| 677.07
#2005-12-01| 684.82
#2005-12-02| 683.67
#2005-12-05| 678.52
#2005-12-06| 676.38
#2005-12-07| 672.49
#2005-12-08| 677.30
#2005-12-09| 679.95
#2005-12-12| 679.10
#2005-12-13| 683.84
#2005-12-14| 685.39
#2005-12-15| 679.85
#2005-12-16| 681.18
#2005-12-19| 673.72
#2005-12-20| 672.38
#2005-12-21| 677.18
#2005-12-22| 681.03
#2005-12-23| 683.52
#2005-12-26| .
#2005-12-27| 682.48
#2005-12-28| 681.65
#2005-12-29| 677.49
#2005-12-30| 675.09
#2006-01-02| .
#2006-01-03| 689.94
#2006-01-04| 692.83
#2006-01-05| 699.85
#2006-01-06| 707.31
#2006-01-09| 712.79
#2006-01-10| 718.94
#2006-01-11| 717.79
#2006-01-12| 716.29
#2006-01-13| 705.22
#2006-01-16| .
#2006-01-17| 704.20
#2006-01-18| 703.36
#2006-01-19| 712.86
#2006-01-20| 703.32
#2006-01-23| 708.51
#2006-01-24| 713.20
#2006-01-25| 712.83
#2006-01-26| 714.78
#2006-01-27| 724.88
#2006-01-30| 721.87
#2006-01-31| 724.08
#2006-02-01| 727.23
#2006-02-02| 722.31
#2006-02-03| 713.79
#2006-02-06| 717.11
#2006-02-07| 711.26
#2006-02-08| 708.38
#2006-02-09| 711.03
#2006-02-10| 711.05
#2006-02-13| 712.92
#2006-02-14| 717.00
#2006-02-15| 723.24
#2006-02-16| 728.87
#2006-02-17| 734.90
#2006-02-20| .
#2006-02-21| 737.60
#2006-02-22| 745.53
#2006-02-23| 744.20
#2006-02-24| 740.09
#2006-02-27| 740.59
#2006-02-28| 738.01
#2006-03-01| 741.53
#2006-03-02| 740.08
#2006-03-03| 736.12
#2006-03-06| 750.95
#2006-03-07| 741.91
#2006-03-08| 744.88
#2006-03-09| 752.65
#2006-03-10| 758.68
#2006-03-13| 754.83
#2006-03-14| 760.19
#2006-03-15| 773.90
#2006-03-16| 781.29
#2006-03-17| 788.82
#2006-03-20| 776.01
#2006-03-21| 766.72
#2006-03-22| 768.73
#2006-03-23| 769.89
#2006-03-24| 766.46
#2006-03-27| 758.77
#2006-03-28| 768.17
#2006-03-29| 784.96
#2006-03-30| 772.57
#2006-03-31| 774.05
#2006-04-03| 759.33
#2006-04-04| 753.68
#2006-04-05| 760.28
#2006-04-06| 755.99
#2006-04-07| 744.84
#2006-04-10| 737.04
#2006-04-11| 734.42
#2006-04-12| 733.64
#2006-04-13| 724.15
#2006-04-14| .
#2006-04-17| 722.18
#2006-04-18| 740.11
#2006-04-19| 749.31
#2006-04-20| 749.64
#2006-04-21| 750.45
#2006-04-24| 745.95
#2006-04-25| 741.94
#2006-04-26| 737.80
#2006-04-27| 743.41
#2006-04-28| 745.04
#2006-05-01| 735.28
#2006-05-02| 728.29
#2006-05-03| 729.11
#2006-05-04| 739.47
#2006-05-05| 749.85
#2006-05-08| 753.72
#2006-05-09| 753.81
#2006-05-10| 754.64
#2006-05-11| 737.96
#2006-05-12| 728.17
#2006-05-15| 738.27
#2006-05-16| 734.27
#2006-05-17| 720.28
#2006-05-18| 715.99
#2006-05-19| 716.20
#2006-05-22| 710.89
#2006-05-23| 705.52
#2006-05-24| 707.14
#2006-05-25| 723.07
#2006-05-26| 730.07
#2006-05-29| .
#2006-05-30| 724.65
#2006-05-31| 724.53
#2006-06-01| 738.56
#2006-06-02| 746.58
#2006-06-05| 751.43
#2006-06-06| 744.45
#2006-06-07| 747.16
#2006-06-08| 744.15
#2006-06-09| 750.03
#2006-06-12| 740.14
#2006-06-13| 732.75
#2006-06-14| 728.31
#2006-06-15| 740.29
#2006-06-16| 740.32
#2006-06-19| 735.76
#2006-06-20| 731.40
#2006-06-21| 739.25
#2006-06-22| 733.65
#2006-06-23| 729.64
#2006-06-26| 735.82
#2006-06-27| 733.87
#2006-06-28| 738.81
#2006-06-29| 752.70
#2006-06-30| 760.70
#2006-07-03| 771.10
#2006-07-04| .
#2006-07-05| 771.33
#2006-07-06| 773.28
#2006-07-07| 770.24
#2006-07-10| 778.36
#2006-07-11| 778.19
#2006-07-12| 781.73
#2006-07-13| 771.78
#2006-07-14| 761.67
#2006-07-17| 760.83
#2006-07-18| 768.98
#2006-07-19| 784.13
#2006-07-20| 777.84
#2006-07-21| 765.04
#2006-07-24| 777.30
#2006-07-25| 781.48
#2006-07-26| 785.31
#2006-07-27| 783.49
#2006-07-28| 794.73
#2006-07-31| 790.69
#2006-08-01| 787.58
#2006-08-02| 786.26
#2006-08-03| 793.66
#2006-08-04| 806.99
#2006-08-07| 798.72
#2006-08-08| 786.39
#2006-08-09| 782.32
#2006-08-10| 782.49
#2006-08-11| 777.31
#2006-08-14| 784.85
#2006-08-15| 793.07
#2006-08-16| 794.41
#2006-08-17| 795.08
#2006-08-18| 796.98
#2006-08-21| 801.43
#2006-08-22| 807.86
#2006-08-23| 801.02
#2006-08-24| 805.57
#2006-08-25| 804.68
#2006-08-28| 812.85
#2006-08-29| 812.59
#2006-08-30| 819.04
#2006-08-31| 818.87
#2006-09-01| 814.51
#2006-09-04| .
#2006-09-05| 821.93
#2006-09-06| 819.45
#2006-09-07| 813.42
#2006-09-08| 820.92
#2006-09-11| 824.43
#2006-09-12| 833.19
#2006-09-13| 837.80
#2006-09-14| 833.89
#2006-09-15| 838.77
#2006-09-18| 833.31
#2006-09-19| 840.12
#2006-09-20| 836.97
#2006-09-21| 828.68
#2006-09-22| 833.38
#2006-09-25| 831.80
#2006-09-26| 830.45
#2006-09-27| 839.03
#2006-09-28| 835.83
#2006-09-29| 836.10
#2006-10-02| 836.03
#2006-10-03| 845.03
#2006-10-04| 854.01
#2006-10-05| 860.21
#2006-10-06| 853.34
#2006-10-09| 860.00
#2006-10-10| 859.37
#2006-10-11| 857.04
#2006-10-12| 863.66
#2006-10-13| 872.37
#2006-10-16| 875.64
#2006-10-17| 872.53
#2006-10-18| 877.15
#2006-10-19| 874.43
#2006-10-20| 874.34
#2006-10-23| 878.99
#2006-10-24| 875.36
#2006-10-25| 879.68
#2006-10-26| 888.83
#2006-10-27| 882.93
#2006-10-30| 887.83
#2006-10-31| 889.90
#2006-11-01| 882.88
#2006-11-02| 867.09
#2006-11-03| 856.39
#2006-11-06| 863.13
#2006-11-07| 854.14
#2006-11-08| 855.89
#2006-11-09| 857.89
#2006-11-10| 861.91
#2006-11-13| 862.78
#2006-11-14| 874.28
#2006-11-15| 873.09
#2006-11-16| 880.05
#2006-11-17| 877.59
#2006-11-20| 907.77
#2006-11-21| 923.61
#2006-11-22| 926.65
#2006-11-23| .
#2006-11-24| 932.25
#2006-11-27| 908.85
#2006-11-28| 909.84
#2006-11-29| 923.36
#2006-11-30| 933.11
#2006-12-01| 931.10
#2006-12-04| 942.90
#2006-12-05| 935.29
#2006-12-06| 929.87
#2006-12-07| 925.64
#2006-12-08| 926.66
#2006-12-11| 929.95
#2006-12-12| 925.89
#2006-12-13| 921.28
#2006-12-14| 922.22
#2006-12-15| 917.19
#2006-12-18| 911.50
#2006-12-19| 903.20
#2006-12-20| 911.78
#2006-12-21| 902.34
#2006-12-22| 894.68
#2006-12-25| .
#2006-12-26| 901.47
#2006-12-27| 911.12
#2006-12-28| 914.35
#2006-12-29| 917.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 917.48
#2007-01-04| 917.49
#2007-01-05| 903.26
#2007-01-08| 904.03
#2007-01-09| 915.60
#2007-01-10| 928.60
#2007-01-11| 940.62
#2007-01-12| 943.96
#2007-01-15| .
#2007-01-16| 957.66
#2007-01-17| 957.21
#2007-01-18| 955.15
#2007-01-19| 965.63
#2007-01-22| 958.97
#2007-01-23| 963.56
#2007-01-24| 977.03
#2007-01-25| 984.12
#2007-01-26| 986.72
#2007-01-29| 989.33
#2007-01-30| 994.12
#2007-01-31|1000.88
#2007-02-01|1004.45
#2007-02-02|1008.15
#2007-02-05|1009.40
#2007-02-06|1023.56
#2007-02-07|1044.47
#2007-02-08|1037.78
#2007-02-09|1024.26
#2007-02-12|1004.90
#2007-02-13|1023.76
#2007-02-14|1017.69
#2007-02-15|1025.17
#2007-02-16|1021.54
#2007-02-19| .
#2007-02-20|1029.95
#2007-02-21|1026.53
#2007-02-22|1020.26
#2007-02-23|1003.70
#2007-02-26| 998.10
#2007-02-27| 966.38
#2007-02-28| 975.66
#2007-03-01| 966.62
#2007-03-02| 947.43
#2007-03-05| 911.63
#2007-03-06| 943.48
#2007-03-07| 929.62
#2007-03-08| 945.52
#2007-03-09| 957.33
#2007-03-12| 962.59
#2007-03-13| 937.86
#2007-03-14| 941.50
#2007-03-15| 952.01
#2007-03-16| 942.80
#2007-03-19| 952.87
#2007-03-20| 953.86
#2007-03-21| 967.74
#2007-03-22| 966.75
#2007-03-23| 967.91
#2007-03-26| 953.79
#2007-03-27| 941.57
#2007-03-28| 935.88
#2007-03-29| 936.91
#2007-03-30| 949.65
#2007-04-02| 958.08
#2007-04-03| 965.85
#2007-04-04| 960.80
#2007-04-05| 960.59
#2007-04-06| .
#2007-04-09| 962.67
#2007-04-10| 966.52
#2007-04-11| 950.17
#2007-04-12| 944.50
#2007-04-13| 954.48
#2007-04-16| 955.47
#2007-04-17| 967.82
#2007-04-18| 962.53
#2007-04-19| 956.94
#2007-04-20| 962.87
#2007-04-23| 975.41
#2007-04-24| 967.73
#2007-04-25| 968.18
#2007-04-26| 966.63
#2007-04-27| 966.21
#2007-04-30| 949.56
#2007-05-01| 941.14
#2007-05-02| 947.90
#2007-05-03| 950.90
#2007-05-04| 941.84
#2007-05-07| 945.01
#2007-05-08| 938.43
#2007-05-09| 949.16
#2007-05-10| 935.39
#2007-05-11| 948.97
#2007-05-14| 943.20
#2007-05-15| 928.43
#2007-05-16| 918.46
#2007-05-17| 902.07
#2007-05-18| 891.51
#2007-05-21| 898.02
#2007-05-22| 909.26
#2007-05-23| 899.96
#2007-05-24| 883.92
#2007-05-25| 892.70
#2007-05-28| .
#2007-05-29| 925.47
#2007-05-30| 950.47
#2007-05-31| 946.85
#2007-06-01| 946.77
#2007-06-04| 951.53
#2007-06-05| 934.77
#2007-06-06| 929.05
#2007-06-07| 899.83
#2007-06-08| 911.72
#2007-06-11| 896.67
#2007-06-12| 881.57
#2007-06-13| 901.39
#2007-06-14| 892.37
#2007-06-15| 901.91
#2007-06-18| 886.84
#2007-06-19| 890.26
#2007-06-20| 869.90
#2007-06-21| 867.05
#2007-06-22| 861.70
#2007-06-25| 847.48
#2007-06-26| 845.58
#2007-06-27| 865.77
#2007-06-28| 860.53
#2007-06-29| 856.77
#2007-07-02| 879.66
#2007-07-03| 877.59
#2007-07-04| .
#2007-07-05| 890.84
#2007-07-06| 890.02
#2007-07-09| 887.65
#2007-07-10| 864.51
#2007-07-11| 860.55
#2007-07-12| 874.62
#2007-07-13| 883.99
#2007-07-16| 879.51
#2007-07-17| 873.10
#2007-07-18| 869.19
#2007-07-19| 874.05
#2007-07-20| 857.43
#2007-07-23| 843.69
#2007-07-24| 824.82
#2007-07-25| 820.94
#2007-07-26| 806.22
#2007-07-27| 783.93
#2007-07-30| 791.78
#2007-07-31| 791.16
#2007-08-01| 797.49
#2007-08-02| 807.95
#2007-08-03| 784.69
#2007-08-06| 806.36
#2007-08-07| 810.84
#2007-08-08| 844.02
#2007-08-09| 838.94
#2007-08-10| 811.36
#2007-08-13| 805.79
#2007-08-14| 776.93
#2007-08-15| 766.35
#2007-08-16| 792.11
#2007-08-17| 813.61
#2007-08-20| 828.87
#2007-08-21| 839.16
#2007-08-22| 843.73
#2007-08-23| 836.22
#2007-08-24| 833.95
#2007-08-27| 819.20
#2007-08-28| 794.62
#2007-08-29| 816.03
#2007-08-30| 823.29
#2007-08-31| 839.69
#2007-09-03| .
#2007-09-04| 850.85
#2007-09-05| 831.59
#2007-09-06| 836.08
#2007-09-07| 819.52
#2007-09-10| 811.66
#2007-09-11| 824.21
#2007-09-12| 824.69
#2007-09-13| 840.65
#2007-09-14| 844.69
#2007-09-17| 841.58
#2007-09-18| 869.96
#2007-09-19| 885.13
#2007-09-20| 868.81
#2007-09-21| 869.99
#2007-09-24| 884.41
#2007-09-25| 869.53
#2007-09-26| 875.86
#2007-09-27| 883.90
#2007-09-28| 882.00
#2007-10-01| 897.84
#2007-10-02| 913.05
#2007-10-03| 910.64
#2007-10-04| 915.97
#2007-10-05| 934.53
#2007-10-08| 920.03
#2007-10-09| 928.38
#2007-10-10| 925.28
#2007-10-11| 918.31
#2007-10-12| 911.21
#2007-10-15| 891.82
#2007-10-16| 879.03
#2007-10-17| 877.53
#2007-10-18| 881.00
#2007-10-19| 850.53
#2007-10-22| 861.42
#2007-10-23| 871.59
#2007-10-24| 865.58
#2007-10-25| 867.22
#2007-10-26| 874.96
#2007-10-29| 867.49
#2007-10-30| 876.19
#2007-10-31| 891.46
#2007-11-01| 858.59
#2007-11-02| 839.27
#2007-11-05| 830.47
#2007-11-06| 838.94
#2007-11-07| 811.97
#2007-11-08| 817.30
#2007-11-09| 815.07
#2007-11-12| 815.00
#2007-11-13| 845.73
#2007-11-14| 832.00
#2007-11-15| 825.31
#2007-11-16| 814.78
#2007-11-19| 794.34
#2007-11-20| 778.19
#2007-11-21| 774.94
#2007-11-22| .
#2007-11-23| 791.00
#2007-11-26| 749.19
#2007-11-27| 766.48
#2007-11-28| 797.22
#2007-11-29| 795.99
#2007-11-30| 812.49
#2007-12-03| 806.74
#2007-12-04| 786.22
#2007-12-05| 812.56
#2007-12-06| 839.33
#2007-12-07| 835.41
#2007-12-10| 854.59
#2007-12-11| 804.96
#2007-12-12| 805.67
#2007-12-13| 797.39
#2007-12-14| 772.65
#2007-12-17| 752.95
#2007-12-18| 759.20
#2007-12-19| 769.67
#2007-12-20| 769.02
#2007-12-21| 781.75
#2007-12-24| 810.53
#2007-12-25| .
#2007-12-26| 796.08
#2007-12-27| 778.37
#2007-12-28| 768.94
#2007-12-31| 776.17
#2008-01-01| .
#2008-01-02| 770.41
#2008-01-03| 744.37
#2008-01-04| 716.13
#2008-01-07| 723.57
#2008-01-08| 696.49
#2008-01-09| 708.70
#2008-01-10| 720.88
#2008-01-11| 720.73
#2008-01-14| 718.89
#2008-01-15| 699.01
#2008-01-16| 711.08
#2008-01-17| 698.44
#2008-01-18| 689.98
#2008-01-21| .
#2008-01-22| 715.15
#2008-01-23| 774.06
#2008-01-24| 760.16
#2008-01-25| 749.54
#2008-01-28| 777.53
#2008-01-29| 770.22
#2008-01-30| 754.29
#2008-01-31| 768.44
#2008-02-01| 799.89
#2008-02-04| 788.59
#2008-02-05| 759.52
#2008-02-06| 747.41
#2008-02-07| 765.15
#2008-02-08| 739.99
#2008-02-11| 727.48
#2008-02-12| 747.59
#2008-02-13| 751.68
#2008-02-14| 736.96
#2008-02-15| 744.56
#2008-02-18| .
#2008-02-19| 736.02
#2008-02-20| 747.81
#2008-02-21| 731.68
#2008-02-22| 749.80
#2008-02-25| 773.49
#2008-02-26| 774.12
#2008-02-27| 768.23
#2008-02-28| 753.44
#2008-02-29| 740.44
#2008-03-03| 745.78
#2008-03-04| 739.26
#2008-03-05| 741.10
#2008-03-06| 705.81
#2008-03-07| 715.66
#2008-03-10| 702.24
#2008-03-11| 750.04
#2008-03-12| 734.83
#2008-03-13| 742.27
#2008-03-14| 728.33
#2008-03-17| 726.35
#2008-03-18| 765.72
#2008-03-19| 759.09
#2008-03-20| 791.72
#2008-03-21| .
#2008-03-24| 805.03
#2008-03-25| 809.84
#2008-03-26| 790.18
#2008-03-27| 782.21
#2008-03-28| 773.57
#2008-03-31| 777.03
#2008-04-01| 820.88
#2008-04-02| 819.61
#2008-04-03| 836.41
#2008-04-04| 821.66
#2008-04-07| 823.48
#2008-04-08| 810.82
#2008-04-09| 792.99
#2008-04-10| 801.47
#2008-04-11| 789.75
#2008-04-14| 784.53
#2008-04-15| 794.48
#2008-04-16| 826.15
#2008-04-17| 832.22
#2008-04-18| 830.84
#2008-04-21| 822.27
#2008-04-22| 819.14
#2008-04-23| 831.20
#2008-04-24| 848.70
#2008-04-25| 851.55
#2008-04-28| 849.71
#2008-04-29| 837.05
#2008-04-30| 823.75
#2008-05-01| 844.96
#2008-05-02| 843.46
#2008-05-05| 841.53
#2008-05-06| 847.44
#2008-05-07| 821.62
#2008-05-08| 820.40
#2008-05-09| 813.39
#2008-05-12| 834.01
#2008-05-13| 836.10
#2008-05-14| 844.36
#2008-05-15| 854.78
#2008-05-16| 849.61
#2008-05-19| 851.25
#2008-05-20| 838.39
#2008-05-21| 817.68
#2008-05-22| 813.52
#2008-05-23| 808.23
#2008-05-26| .
#2008-05-27| 820.02
#2008-05-28| 821.13
#2008-05-29| 832.79
#2008-05-30| 828.92
#2008-06-02| 814.18
#2008-06-03| 819.62
#2008-06-04| 824.05
#2008-06-05| 844.56
#2008-06-06| 807.88
#2008-06-09| 790.96
#2008-06-10| 795.66
#2008-06-11| 778.87
#2008-06-12| 786.59
#2008-06-13| 803.07
#2008-06-16| 814.13
#2008-06-17| 786.84
#2008-06-18| 775.54
#2008-06-19| 795.12
#2008-06-20| 773.71
#2008-06-23| 756.73
#2008-06-24| 761.47
#2008-06-25| 773.86
#2008-06-26| 745.38
#2008-06-27| 739.63
#2008-06-30| 740.45
#2008-07-01| 741.52
#2008-07-02| 727.68
#2008-07-03| 724.98
#2008-07-04| .
#2008-07-07| 707.47
#2008-07-08| 756.53
#2008-07-09| 703.74
#2008-07-10| 716.12
#2008-07-11| 716.57
#2008-07-14| 691.88
#2008-07-15| 688.19
#2008-07-16| 733.87
#2008-07-17| 748.68
#2008-07-18| 750.87
#2008-07-21| 753.73
#2008-07-22| 776.16
#2008-07-23| 794.79
#2008-07-24| 739.01
#2008-07-25| 755.07
#2008-07-28| 734.20
#2008-07-29| 777.77
#2008-07-30| 776.61
#2008-07-31| 765.71
#2008-08-01| 766.23
#2008-08-04| 754.68
#2008-08-05| 791.49
#2008-08-06| 785.35
#2008-08-07| 762.34
#2008-08-08| 796.00
#2008-08-11| 812.27
#2008-08-12| 788.99
#2008-08-13| 776.32
#2008-08-14| 790.77
#2008-08-15| 789.54
#2008-08-18| 772.14
#2008-08-19| 754.98
#2008-08-20| 757.60
#2008-08-21| 747.70
#2008-08-22| 774.26
#2008-08-25| 747.87
#2008-08-26| 756.51
#2008-08-27| 762.47
#2008-08-28| 789.22
#2008-08-29| 780.32
#2008-09-01| .
#2008-09-02| 787.05
#2008-09-03| 798.90
#2008-09-04| 773.89
#2008-09-05| 777.28
#2008-09-08| 814.92
#2008-09-09| 779.77
#2008-09-10| 783.11
#2008-09-11| 790.47
#2008-09-12| 800.40
#2008-09-15| 725.93
#2008-09-16| 775.59
#2008-09-17| 729.37
#2008-09-18| 816.40
#2008-09-19| 829.40
#2008-09-22| 753.47
#2008-09-23| 759.55
#2008-09-24| 749.20
#2008-09-25| 764.53
#2008-09-26| 789.72
#2008-09-29| 725.95
#2008-09-30| 773.89
#2008-10-01| 757.31
#2008-10-02| 706.64
#2008-10-03| 673.51
#2008-10-06| 651.79
#2008-10-07| 602.59
#2008-10-08| 600.62
#2008-10-09| 538.98
#2008-10-10| 619.78
#2008-10-13| 643.37
#2008-10-14| 598.55
#2008-10-15| 519.41
#2008-10-16| 545.43
#2008-10-17| 544.02
#2008-10-20| 547.28
#2008-10-21| 527.65
#2008-10-22| 485.13
#2008-10-23| 481.57
#2008-10-24| 450.01
#2008-10-27| 425.47
#2008-10-28| 504.88
#2008-10-29| 487.50
#2008-10-30| 504.62
#2008-10-31| 535.44
#2008-11-03| 513.35
#2008-11-04| 546.70
#2008-11-05| 491.27
#2008-11-06| 468.61
#2008-11-07| 499.86
#2008-11-10| 454.28
#2008-11-11| 446.51
#2008-11-12| 413.73
#2008-11-13| 460.17
#2008-11-14| 411.91
#2008-11-17| 396.91
#2008-11-18| 393.87
#2008-11-19| 344.03
#2008-11-20| 316.74
#2008-11-21| 339.39
#2008-11-24| 402.67
#2008-11-25| 410.25
#2008-11-26| 427.16
#2008-11-27| .
#2008-11-28| 416.25
#2008-12-01| 338.54
#2008-12-02| 381.61
#2008-12-03| 402.01
#2008-12-04| 389.15
#2008-12-05| 430.60
#2008-12-08| 471.56
#2008-12-09| 431.76
#2008-12-10| 466.70
#2008-12-11| 395.53
#2008-12-12| 439.13
#2008-12-15| 422.32
#2008-12-16| 481.80
#2008-12-17| 488.07
#2008-12-18| 447.65
#2008-12-19| 471.81
#2008-12-22| 456.46
#2008-12-23| 456.68
#2008-12-24| 460.76
#2008-12-25| .
#2008-12-26| 466.17
#2008-12-29| 441.51
#2008-12-30| 461.61
#2008-12-31| 483.15
#2009-01-01| .
#2009-01-02| 467.27
#2009-01-05| 456.76
#2009-01-06| 482.44
#2009-01-07| 463.41
#2009-01-08| 460.12
#2009-01-09| 438.30
#2009-01-12| 411.63
#2009-01-13| 424.61
#2009-01-14| 402.74
#2009-01-15| 415.35
#2009-01-16| 433.26
#2009-01-19| .
#2009-01-20| 383.87
#2009-01-21| 423.97
#2009-01-22| 402.21
#2009-01-23| 414.11
#2009-01-26| 411.29
#2009-01-27| 418.35
#2009-01-28| 453.81
#2009-01-29| 416.54
#2009-01-30| 402.21
#2009-02-02| 409.04
#2009-02-03| 405.34
#2009-02-04| 397.26
#2009-02-05| 389.20
#2009-02-06| 417.17
#2009-02-09| 422.45
#2009-02-10| 384.87
#2009-02-11| 392.11
#2009-02-12| 385.47
#2009-02-13| 362.14
#2009-02-16| .
#2009-02-17| 338.55
#2009-02-18| 342.46
#2009-02-19| 325.85
#2009-02-20| 347.90
#2009-02-23| 322.15
#2009-02-24| 349.68
#2009-02-25| 342.14
#2009-02-26| 325.51
#2009-02-27| 320.86
#2009-03-02| 296.12
#2009-03-03| 300.46
#2009-03-04| 305.80
#2009-03-05| 285.91
#2009-03-06| 283.77
#2009-03-09| 291.16
#2009-03-10| 332.80
#2009-03-11| 326.13
#2009-03-12| 351.48
#2009-03-13| 343.62
#2009-03-16| 316.70
#2009-03-17| 341.99
#2009-03-18| 357.40
#2009-03-19| 337.86
#2009-03-20| 310.10
#2009-03-23| 360.94
#2009-03-24| 333.61
#2009-03-25| 337.23
#2009-03-26| 346.18
#2009-03-27| 329.18
#2009-03-30| 309.13
#2009-03-31| 333.52
#2009-04-01| 329.79
#2009-04-02| 353.30
#2009-04-03| 383.13
#2009-04-06| 379.44
#2009-04-07| 345.80
#2009-04-08| 353.71
#2009-04-09| 400.05
#2009-04-10| .
#2009-04-13| 401.63
#2009-04-14| 367.70
#2009-04-15| 399.59
#2009-04-16| 413.01
#2009-04-17| 417.05
#2009-04-20| 373.03
#2009-04-21| 410.09
#2009-04-22| 390.19
#2009-04-23| 411.26
#2009-04-24| 430.65
#2009-04-27| 403.66
#2009-04-28| 408.45
#2009-04-29| 425.15
#2009-04-30| 426.80
#2009-05-01| 409.73
#2009-05-04| 442.98
#2009-05-05| 427.20
#2009-05-06| 443.09
#2009-05-07| 416.97
#2009-05-08| 446.57
#2009-05-11| 426.00
#2009-05-12| 425.10
#2009-05-13| 400.76
#2009-05-14| 414.57
#2009-05-15| 398.49
#2009-05-18| 431.80
#2009-05-19| 420.96
#2009-05-20| 415.94
#2009-05-21| 417.01
#2009-05-22| 407.96
#2009-05-25| .
#2009-05-26| 431.01
#2009-05-27| 415.25
#2009-05-28| 426.31
#2009-05-29| 436.48
#2009-06-01| 452.19
#2009-06-02| 443.30
#2009-06-03| 444.32
#2009-06-04| 457.57
#2009-06-05| 449.92
#2009-06-08| 450.48
#2009-06-09| 450.08
#2009-06-10| 440.38
#2009-06-11| 433.18
#2009-06-12| 446.80
#2009-06-15| 424.15
#2009-06-16| 420.08
#2009-06-17| 411.87
#2009-06-18| 416.58
#2009-06-19| 421.51
#2009-06-22| 399.22
#2009-06-23| 404.01
#2009-06-24| 411.75
#2009-06-25| 417.37
#2009-06-26| 419.37
#2009-06-29| 419.92
#2009-06-30| 422.97
#2009-07-01| 426.59
#2009-07-02| 403.48
#2009-07-03| .
#2009-07-06| 418.04
#2009-07-07| 401.51
#2009-07-08| 397.93
#2009-07-09| 392.02
#2009-07-10| 392.01
#2009-07-13| 408.62
#2009-07-14| 411.89
#2009-07-15| 425.18
#2009-07-16| 428.41
#2009-07-17| 416.87
#2009-07-20| 432.69
#2009-07-21| 430.34
#2009-07-22| 431.20
#2009-07-23| 447.81
#2009-07-24| 449.88
#2009-07-27| 457.59
#2009-07-28| 454.57
#2009-07-29| 449.22
#2009-07-30| 466.27
#2009-07-31| 465.95
#2009-08-03| 474.19
#2009-08-04| 497.02
#2009-08-05| 514.01
#2009-08-06| 508.31
#2009-08-07| 533.51
#2009-08-10| 520.54
#2009-08-11| 506.81
#2009-08-12| 509.33
#2009-08-13| 510.27
#2009-08-14| 506.48
#2009-08-17| 479.69
#2009-08-18| 486.75
#2009-08-19| 482.78
#2009-08-20| 500.69
#2009-08-21| 511.62
#2009-08-24| 507.65
#2009-08-25| 512.70
#2009-08-26| 514.75
#2009-08-27| 519.96
#2009-08-28| 522.21
#2009-08-31| 515.89
#2009-09-01| 489.92
#2009-09-02| 481.95
#2009-09-03| 490.44
#2009-09-04| 496.07
#2009-09-07| .
#2009-09-08| 512.97
#2009-09-09| 523.32
#2009-09-10| 528.51
#2009-09-11| 526.64
#2009-09-14| 541.30
#2009-09-15| 550.54
#2009-09-16| 571.92
#2009-09-17| 569.23
#2009-09-18| 572.45
#2009-09-21| 562.15
#2009-09-22| 580.16
#2009-09-23| 558.83
#2009-09-24| 540.80
#2009-09-25| 541.27
#2009-09-28| 564.53
#2009-09-29| 552.68
#2009-09-30| 548.66
#2009-10-01| 524.51
#2009-10-02| 520.06
#2009-10-05| 533.54
#2009-10-06| 532.66
#2009-10-07| 531.74
#2009-10-08| 541.55
#2009-10-09| 546.00
#2009-10-12| 545.61
#2009-10-13| 537.63
#2009-10-14| 557.67
#2009-10-15| 553.29
#2009-10-16| 539.15
#2009-10-19| 550.48
#2009-10-20| 540.43
#2009-10-21| 534.42
#2009-10-22| 549.36
#2009-10-23| 543.13
#2009-10-26| 541.58
#2009-10-27| 532.97
#2009-10-28| 510.33
#2009-10-29| 534.38
#2009-10-30| 524.03
#2009-11-02| 526.55
#2009-11-03| 534.06
#2009-11-04| 522.33
#2009-11-05| 533.63
#2009-11-06| 524.70
#2009-11-09| 550.46
#2009-11-10| 546.71
#2009-11-11| 557.30
#2009-11-12| 550.04
#2009-11-13| 557.28
#2009-11-16| 569.39
#2009-11-17| 560.17
#2009-11-18| 571.65
#2009-11-19| 558.77
#2009-11-20| 555.76
#2009-11-23| 561.49
#2009-11-24| 553.34
#2009-11-25| 555.43
#2009-11-26| .
#2009-11-27| 539.86
#2009-11-30| 561.64
#2009-12-01| 567.65
#2009-12-02| 576.07
#2009-12-03| 570.29
#2009-12-04| 585.27
#2009-12-07| 574.14
#2009-12-08| 572.10
#2009-12-09| 571.77
#2009-12-10| 571.32
#2009-12-11| 579.63
#2009-12-14| 589.70
#2009-12-15| 582.18
#2009-12-16| 586.28
#2009-12-17| 583.33
#2009-12-18| 586.96
#2009-12-21| 593.88
#2009-12-22| 600.13
#2009-12-23| 606.72
#2009-12-24| 615.26
#2009-12-25| .
#2009-12-28| 617.13
#2009-12-29| 609.27
#2009-12-30| 609.36
#2009-12-31| 597.49
#2010-01-01| .
#2010-01-04| 593.66
#2010-01-05| 595.41
#2010-01-06| 594.70
#2010-01-07| 601.02
#2010-01-08| 596.02
#2010-01-11| 599.41
#2010-01-12| 589.29
#2010-01-13| 600.60
#2010-01-14| 598.39
#2010-01-15| 592.92
#2010-01-18| .
#2010-01-19| 606.07
#2010-01-20| 598.13
#2010-01-21| 580.29
#2010-01-22| 567.59
#2010-01-25| 571.86
#2010-01-26| 567.68
#2010-01-27| 572.65
#2010-01-28| 567.76
#2010-01-29| 565.06
#2010-02-01| 575.57
#2010-02-02| 584.77
#2010-02-03| 575.52
#2010-02-04| 554.12
#2010-02-05| 565.98
#2010-02-08| 552.10
#2010-02-09| 550.30
#2010-02-10| 550.04
#2010-02-11| 554.85
#2010-02-12| 559.34
#2010-02-15| .
#2010-02-16| 575.58
#2010-02-17| 580.91
#2010-02-18| 588.12
#2010-02-19| 589.47
#2010-02-22| 591.23
#2010-02-23| 586.33
#2010-02-24| 592.88
#2010-02-25| 595.21
#2010-02-26| 595.64
#2010-03-01| 599.97
#2010-03-02| 600.69
#2010-03-03| 598.30
#2010-03-04| 601.46
#2010-03-05| 616.24
#2010-03-08| 622.27
#2010-03-09| 625.21
#2010-03-10| 628.23
#2010-03-11| 631.70
#2010-03-12| 636.82
#2010-03-15| 635.65
#2010-03-16| 650.64
#2010-03-17| 659.28
#2010-03-18| 655.83
#2010-03-19| 650.04
#2010-03-22| 657.27
#2010-03-23| 654.32
#2010-03-24| 657.22
#2010-03-25| 658.97
#2010-03-26| 655.42
#2010-03-29| 656.69
#2010-03-30| 655.97
#2010-03-31| 649.89
#2010-04-01| 652.49
#2010-04-02| .
#2010-04-05| 666.92
#2010-04-06| 680.11
#2010-04-07| 664.21
#2010-04-08| 664.75
#2010-04-09| 676.09
#2010-04-12| 670.08
#2010-04-13| 685.79
#2010-04-14| 684.92
#2010-04-15| 666.79
#2010-04-16| 651.82
#2010-04-19| 655.09
#2010-04-20| 665.95
#2010-04-21| 677.79
#2010-04-22| 688.62
#2010-04-23| 696.65
#2010-04-26| 701.78
#2010-04-27| 679.27
#2010-04-28| 681.78
#2010-04-29| 711.58
#2010-04-30| 689.01
#2010-05-03| 712.38
#2010-05-04| 694.63
#2010-05-05| 684.82
#2010-05-06| 658.82
#2010-05-07| 647.95
#2010-05-10| 691.55
#2010-05-11| 692.06
#2010-05-12| 702.57
#2010-05-13| 692.20
#2010-05-14| 669.63
#2010-05-17| 670.67
#2010-05-18| 652.70
#2010-05-19| 646.58
#2010-05-20| 616.78
#2010-05-21| 638.61
#2010-05-24| 624.57
#2010-05-25| 631.68
#2010-05-26| 628.73
#2010-05-27| 662.82
#2010-05-28| 653.76
#2010-05-31| .
#2010-06-01| 642.61
#2010-06-02| 656.88
#2010-06-03| 653.92
#2010-06-04| 619.03
#2010-06-07| 616.59
#2010-06-08| 628.15
#2010-06-09| 631.52
#2010-06-10| 658.66
#2010-06-11| 665.11
#2010-06-14| 672.25
#2010-06-15| 686.42
#2010-06-16| 681.02
#2010-06-17| 682.47
#2010-06-18| 680.39
#2010-06-21| 675.85
#2010-06-22| 655.33
#2010-06-23| 658.80
#2010-06-24| 643.29
#2010-06-25| 661.09
#2010-06-28| 652.39
#2010-06-29| 631.32
#2010-06-30| 624.65
#2010-07-01| 623.77
#2010-07-02| 611.80
#2010-07-05| .
#2010-07-06| 600.55
#2010-07-07| 630.99
#2010-07-08| 637.58
#2010-07-09| 647.04
#2010-07-12| 648.28
#2010-07-13| 662.86
#2010-07-14| 658.26
#2010-07-15| 656.88
#2010-07-16| 635.43
#2010-07-19| 644.88
#2010-07-20| 656.31
#2010-07-21| 641.86
#2010-07-22| 666.31
#2010-07-23| 673.30
#2010-07-26| 689.91
#2010-07-27| 687.33
#2010-07-28| 686.32
#2010-07-29| 679.73
#2010-07-30| 682.93
#2010-08-02| 705.76
#2010-08-03| 698.67
#2010-08-04| 702.55
#2010-08-05| 694.55
#2010-08-06| 692.70
#2010-08-09| 701.14
#2010-08-10| 694.04
#2010-08-11| 677.15
#2010-08-12| 669.73
#2010-08-13| 669.28
#2010-08-16| 669.37
#2010-08-17| 685.47
#2010-08-18| 686.05
#2010-08-19| 669.15
#2010-08-20| 667.39
#2010-08-23| 664.92
#2010-08-24| 660.56
#2010-08-25| 670.84
#2010-08-26| 666.45
#2010-08-27| 677.57
#2010-08-30| 671.06
#2010-08-31| 677.61
#2010-09-01| 699.19
#2010-09-02| 708.05
#2010-09-03| 716.38
#2010-09-06| .
#2010-09-07| 705.39
#2010-09-08| 707.12
#2010-09-09| 700.49
#2010-09-10| 704.02
#2010-09-13| 714.87
#2010-09-14| 713.31
#2010-09-15| 719.35
#2010-09-16| 714.99
#2010-09-17| 717.23
#2010-09-20| 733.27
#2010-09-21| 720.88
#2010-09-22| 713.59
#2010-09-23| 696.89
#2010-09-24| 716.23
#2010-09-27| 707.81
#2010-09-28| 711.22
#2010-09-29| 705.34
#2010-09-30| 706.62
#2010-10-01| 710.57
#2010-10-04| 716.86
#2010-10-05| 727.50
#2010-10-06| 723.62
#2010-10-07| 724.15
#2010-10-08| 725.56
#2010-10-11| 725.43
#2010-10-12| 731.10
#2010-10-13| 737.98
#2010-10-14| 735.72
#2010-10-15| 735.68
#2010-10-18| 745.19
#2010-10-19| 736.15
#2010-10-20| 752.46
#2010-10-21| 750.98
#2010-10-22| 750.25
#2010-10-25| 752.42
#2010-10-26| 745.73
#2010-10-27| 739.32
#2010-10-28| 735.18
#2010-10-29| 736.33
#2010-11-01| 743.30
#2010-11-02| 747.64
#2010-11-03| 746.18
#2010-11-04| 764.84
#2010-11-05| 772.15
#2010-11-08| 767.52
#2010-11-09| 738.93
#2010-11-10| 749.30
#2010-11-11| 743.73
#2010-11-12| 736.56
#2010-11-15| 730.36
#2010-11-16| 705.86
#2010-11-17| 713.03
#2010-11-18| 718.04
#2010-11-19| 722.71
#2010-11-22| 724.45
#2010-11-23| 718.71
#2010-11-24| 733.64
#2010-11-25| .
#2010-11-26| 730.49
#2010-11-29| 731.17
#2010-11-30| 727.13
#2010-12-01| 733.23
#2010-12-02| 743.42
#2010-12-03| 743.62
#2010-12-06| 743.77
#2010-12-07| 745.38
#2010-12-08| 733.37
#2010-12-09| 726.12
#2010-12-10| 733.11
#2010-12-13| 734.29
#2010-12-14| 726.25
#2010-12-15| 717.57
#2010-12-16| 718.97
#2010-12-17| 724.99
#2010-12-20| 735.01
#2010-12-21| 742.70
#2010-12-22| 746.76
#2010-12-23| 744.01
#2010-12-24| .
#2010-12-27| 753.18
#2010-12-28| 755.35
#2010-12-29| 758.43
#2010-12-30| 759.86
#2010-12-31| 757.64
#2011-01-03| 771.39
#2011-01-04| 755.88
#2011-01-05| 760.25
#2011-01-06| 753.05
#2011-01-07| 753.32
#2011-01-10| 752.88
#2011-01-11| 750.75
#2011-01-12| 754.72
#2011-01-13| 756.12
#2011-01-14| 761.63
#2011-01-17| .
#2011-01-18| 767.50
#2011-01-19| 757.08
#2011-01-20| 757.78
#2011-01-21| 760.24
#2011-01-24| 764.36
#2011-01-25| 772.86
#2011-01-26| 774.69
#2011-01-27| 786.15
#2011-01-28| 772.58
#2011-01-31| 783.25
#2011-02-01| 785.89
#2011-02-02| 784.25
#2011-02-03| 787.01
#2011-02-04| 779.30
#2011-02-07| 788.63
#2011-02-08| 791.21
#2011-02-09| 792.46
#2011-02-10| 795.37
#2011-02-11| 800.53
#2011-02-14| 800.30
#2011-02-15| 796.22
#2011-02-16| 799.76
#2011-02-17| 800.73
#2011-02-18| 803.65
#2011-02-21| .
#2011-02-22| 796.55
#2011-02-23| 790.31
#2011-02-24| 785.52
#2011-02-25| 800.87
#2011-02-28| 818.61
#2011-03-01| 795.64
#2011-03-02| 787.35
#2011-03-03| 799.09
#2011-03-04| 791.08
#2011-03-07| 786.21
#2011-03-08| 797.12
#2011-03-09| 795.77
#2011-03-10| 784.37
#2011-03-11| 793.22
#2011-03-14| 786.03
#2011-03-15| 782.46
#2011-03-16| 771.40
#2011-03-17| 778.21
#2011-03-18| 784.85
#2011-03-21| 793.50
#2011-03-22| 786.72
#2011-03-23| 778.45
#2011-03-24| 783.05
#2011-03-25| 788.40
#2011-03-28| 787.72
#2011-03-29| 791.47
#2011-03-30| 801.70
#2011-03-31| 807.93
#2011-04-01| 809.22
#2011-04-04| 808.90
#2011-04-05| 808.54
#2011-04-06| 808.04
#2011-04-07| 799.03
#2011-04-08| 792.76
#2011-04-11| 793.05
#2011-04-12| 790.71
#2011-04-13| 790.45
#2011-04-14| 802.22
#2011-04-15| 810.97
#2011-04-18| 802.34
#2011-04-19| 809.53
#2011-04-20| 817.77
#2011-04-21| 823.18
#2011-04-22| .
#2011-04-25| 828.48
#2011-04-26| 836.64
#2011-04-27| 842.30
#2011-04-28| 852.50
#2011-04-29| 847.21
#2011-05-02| 847.40
#2011-05-03| 842.01
#2011-05-04| 837.50
#2011-05-05| 836.68
#2011-05-06| 830.33
#2011-05-09| 834.76
#2011-05-10| 847.02
#2011-05-11| 837.20
#2011-05-12| 838.28
#2011-05-13| 829.81
#2011-05-16| 832.54
#2011-05-17| 831.88
#2011-05-18| 840.00
#2011-05-19| 842.21
#2011-05-20| 833.32
#2011-05-23| 825.06
#2011-05-24| 828.27
#2011-05-25| 830.97
#2011-05-26| 840.79
#2011-05-27| 843.25
#2011-05-30| .
#2011-05-31| 856.47
#2011-06-01| 833.55
#2011-06-02| 829.25
#2011-06-03| 832.20
#2011-06-06| 821.40
#2011-06-07| 830.86
#2011-06-08| 827.65
#2011-06-09| 820.11
#2011-06-10| 800.73
#2011-06-13| 803.86
#2011-06-14| 815.38
#2011-06-15| 802.57
#2011-06-16| 808.83
#2011-06-17| 815.50
#2011-06-20| 825.06
#2011-06-21| 831.45
#2011-06-22| 828.98
#2011-06-23| 813.14
#2011-06-24| 812.47
#2011-06-27| 816.88
#2011-06-28| 822.65
#2011-06-29| 831.18
#2011-06-30| 833.50
#2011-07-01| 849.00
#2011-07-04| .
#2011-07-05| 854.53
#2011-07-06| 860.41
#2011-07-07| 870.12
#2011-07-08| 868.12
#2011-07-11| 853.26
#2011-07-12| 855.88
#2011-07-13| 848.66
#2011-07-14| 839.96
#2011-07-15| 849.21
#2011-07-18| 842.78
#2011-07-19| 857.64
#2011-07-20| 863.14
#2011-07-21| 869.50
#2011-07-22| 873.61
#2011-07-25| 863.15
#2011-07-26| 863.54
#2011-07-27| 839.91
#2011-07-28| 840.20
#2011-07-29| 838.94
#2011-08-01| 829.28
#2011-08-02| 804.61
#2011-08-03| 801.92
#2011-08-04| 763.70
#2011-08-05| 748.61
#2011-08-08| 685.57
#2011-08-09| 752.62
#2011-08-10| 734.04
#2011-08-11| 771.55
#2011-08-12| 769.17
#2011-08-15| 795.75
#2011-08-16| 792.63
#2011-08-17| 794.99
#2011-08-18| 760.61
#2011-08-19| 746.75
#2011-08-22| 749.49
#2011-08-23| 767.75
#2011-08-24| 775.44
#2011-08-25| 759.03
#2011-08-26| 771.02
#2011-08-29| 794.58
#2011-08-30| 798.20
#2011-08-31| 806.04
#2011-09-01| 791.93
#2011-09-02| 773.80
#2011-09-05| .
#2011-09-06| 772.39
#2011-09-07| 799.43
#2011-09-08| 792.69
#2011-09-09| 770.39
#2011-09-12| 773.60
#2011-09-13| 776.34
#2011-09-14| 781.43
#2011-09-15| 793.09
#2011-09-16| 799.46
#2011-09-19| 784.39
#2011-09-20| 783.48
#2011-09-21| 744.35
#2011-09-22| 726.28
#2011-09-23| 733.37
#2011-09-26| 742.43
#2011-09-27| 748.29
#2011-09-28| 729.65
#2011-09-29| 741.56
#2011-09-30| 721.34
#2011-10-03| 688.62
#2011-10-04| 714.12
#2011-10-05| 708.20
#2011-10-06| 727.90
#2011-10-07| 706.91
#2011-10-10| 742.19
#2011-10-11| 727.49
#2011-10-12| 738.87
#2011-10-13| 732.54
#2011-10-14| 751.05
#2011-10-17| 733.32
#2011-10-18| 758.13
#2011-10-19| 749.21
#2011-10-20| 754.14
#2011-10-21| 776.21
#2011-10-24| 795.07
#2011-10-25| 782.59
#2011-10-26| 790.34
#2011-10-27| 823.71
#2011-10-28| 825.07
#2011-10-31| 816.94
#2011-11-01| 789.15
#2011-11-02| 804.73
#2011-11-03| 813.93
#2011-11-04| 807.55
#2011-11-07| 809.23
#2011-11-08| 819.03
#2011-11-09| 783.32
#2011-11-10| 783.76
#2011-11-11| 803.37
#2011-11-14| 787.68
#2011-11-15| 795.81
#2011-11-16| 786.51
#2011-11-17| 772.81
#2011-11-18| 778.84
#2011-11-21| 758.93
#2011-11-22| 755.99
#2011-11-23| 734.95
#2011-11-24| .
#2011-11-25| 739.03
#2011-11-28| 754.11
#2011-11-29| 752.54
#2011-11-30| 787.04
#2011-12-01| 778.52
#2011-12-02| 779.92
#2011-12-05| 785.36
#2011-12-06| 785.07
#2011-12-07| 793.80
#2011-12-08| 776.23
#2011-12-09| 791.27
#2011-12-12| 777.03
#2011-12-13| 770.88
#2011-12-14| 775.10
#2011-12-15| 786.16
#2011-12-16| 794.23
#2011-12-19| 786.13
#2011-12-20| 810.41
#2011-12-21| 812.46
#2011-12-22| 822.92
#2011-12-23| 826.40
#2011-12-26| .
#2011-12-27| 830.09
#2011-12-28| 819.78
#2011-12-29| 827.10
#2011-12-30| 823.08
#2012-01-02| .
#2012-01-03| 829.16
#2012-01-04| 815.95
#2012-01-05| 823.55
#2012-01-06| 820.87
#2012-01-09| 818.83
#2012-01-10| 828.64
#2012-01-11| 833.40
#2012-01-12| 827.95
#2012-01-13| 830.93
#2012-01-16| .
#2012-01-17| 837.23
#2012-01-18| 842.17
#2012-01-19| 846.80
#2012-01-20| 851.88
#2012-01-23| 853.98
#2012-01-24| 858.40
#2012-01-25| 869.39
#2012-01-26| 875.47
#2012-01-27| 876.37
#2012-01-30| 868.76
#2012-01-31| 872.84
#2012-02-01| 879.99
#2012-02-02| 882.02
#2012-02-03| 894.65
#2012-02-06| 890.50
#2012-02-07| 889.13
#2012-02-08| 888.99
#2012-02-09| 882.53
#2012-02-10| 875.32
#2012-02-13| 885.72
#2012-02-14| 874.48
#2012-02-15| 871.56
#2012-02-16| 880.21
#2012-02-17| 880.65
#2012-02-20| .
#2012-02-21| 868.73
#2012-02-22| 861.33
#2012-02-23| 872.73
#2012-02-24| 874.30
#2012-02-27| 874.13
#2012-02-28| 868.36
#2012-02-29| 866.71
#2012-03-01| 871.30
#2012-03-02| 871.16
#2012-03-05| 878.79
#2012-03-06| 867.04
#2012-03-07| 872.69
#2012-03-08| 867.78
#2012-03-09| 871.61
#2012-03-12| 877.15
#2012-03-13| 895.31
#2012-03-14| 891.25
#2012-03-15| 891.19
#2012-03-16| 895.08
#2012-03-19| 901.48
#2012-03-20| 900.07
#2012-03-21| 898.53
#2012-03-22| 887.15
#2012-03-23| 892.56
#2012-03-26| 901.05
#2012-03-27| 901.03
#2012-03-28| 899.21
#2012-03-29| 900.00
#2012-03-30| 907.63
#2012-04-02| 912.69
#2012-04-03| 909.13
#2012-04-04| 900.45
#2012-04-05| 896.38
#2012-04-06| .
#2012-04-09| 888.29
#2012-04-10| 870.44
#2012-04-11| 881.11
#2012-04-12| 893.03
#2012-04-13| 887.57
#2012-04-16| 900.44
#2012-04-17| 907.58
#2012-04-18| 901.95
#2012-04-19| 901.64
#2012-04-20| 912.48
#2012-04-23| 902.80
#2012-04-24| 916.15
#2012-04-25| 926.09
#2012-04-26| 928.17
#2012-04-27| 933.59
#2012-04-30| 932.19
#2012-05-01| 940.43
#2012-05-02| 939.07
#2012-05-03| 935.38
#2012-05-04| 927.85
#2012-05-07| 933.75
#2012-05-08| 932.24
#2012-05-09| 930.08
#2012-05-10| 931.27
#2012-05-11| 933.60
#2012-05-14| 921.63
#2012-05-15| 917.69
#2012-05-16| 907.16
#2012-05-17| 882.24
#2012-05-18| 872.57
#2012-05-21| 891.67
#2012-05-22| 893.99
#2012-05-23| 896.69
#2012-05-24| 899.86
#2012-05-25| 896.27
#2012-05-28| .
#2012-05-29| 909.25
#2012-05-30| 888.27
#2012-05-31| 894.44
#2012-06-01| 872.59
#2012-06-04| 868.15
#2012-06-05| 883.74
#2012-06-06| 903.12
#2012-06-07| 897.02
#2012-06-08| 908.56
#2012-06-11| 890.49
#2012-06-12| 900.05
#2012-06-13| 895.29
#2012-06-14| 907.44
#2012-06-15| 912.48
#2012-06-18| 918.68
#2012-06-19| 922.90
#2012-06-20| 922.30
#2012-06-21| 908.19
#2012-06-22| 907.75
#2012-06-25| 903.62
#2012-06-26| 907.54
#2012-06-27| 912.06
#2012-06-28| 921.13
#2012-06-29| 943.91
#2012-07-02| 952.66
#2012-07-03| 958.00
#2012-07-04| .
#2012-07-05| 952.55
#2012-07-06| 955.58
#2012-07-09| 956.99
#2012-07-10| 946.17
#2012-07-11| 948.52
#2012-07-12| 950.95
#2012-07-13| 963.26
#2012-07-16| 966.13
#2012-07-17| 975.00
#2012-07-18| 967.29
#2012-07-19| 958.56
#2012-07-20| 954.03
#2012-07-23| 950.02
#2012-07-24| 947.97
#2012-07-25| 948.31
#2012-07-26| 954.94
#2012-07-27| 965.44
#2012-07-30| 967.80
#2012-07-31| 967.17
#2012-08-01| 964.45
#2012-08-02| 965.27
#2012-08-03| 972.25
#2012-08-06| 967.73
#2012-08-07| 957.26
#2012-08-08| 950.79
#2012-08-09| 948.75
#2012-08-10| 950.36
#2012-08-13| 950.56
#2012-08-14| 950.23
#2012-08-15| 954.28
#2012-08-16| 959.69
#2012-08-17| 961.05
#2012-08-20| 958.74
#2012-08-21| 959.27
#2012-08-22| 959.56
#2012-08-23| 957.09
#2012-08-24| 961.22
#2012-08-27| 964.14
#2012-08-28| 967.17
#2012-08-29| 967.85
#2012-08-30| 965.92
#2012-08-31| 968.85
#2012-09-03| .
#2012-09-04| 975.72
#2012-09-05| 973.94
#2012-09-06| 981.39
#2012-09-07| 982.48
#2012-09-10| 975.64
#2012-09-11| 979.17
#2012-09-12| 982.16
#2012-09-13| 994.32
#2012-09-14| 998.72
#2012-09-17| 995.07
#2012-09-18| 985.53
#2012-09-19| 981.11
#2012-09-20| 968.64
#2012-09-21| 969.58
#2012-09-24| 968.31
#2012-09-25| 955.18
#2012-09-26| 954.01
#2012-09-27| 958.96
#2012-09-28| 957.91
#2012-10-01| 951.29
#2012-10-02| 958.12
#2012-10-03| 961.35
#2012-10-04| 957.87
#2012-10-05| 960.34
#2012-10-08| 957.92
#2012-10-09| 953.14
#2012-10-10| 955.64
#2012-10-11| 954.43
#2012-10-12| 950.97
#2012-10-15| 958.92
#2012-10-16| 963.60
#2012-10-17| 963.44
#2012-10-18| 973.72
#2012-10-19| 965.71
#2012-10-22| 960.86
#2012-10-23| 951.84
#2012-10-24| 952.29
#2012-10-25| 948.64
#2012-10-26| 942.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 954.03
#2012-11-01| 955.81
#2012-11-02| 960.61
#2012-11-05| 954.29
#2012-11-06| 955.21
#2012-11-07| 951.28
#2012-11-08| 940.74
#2012-11-09| 938.42
#2012-11-12| 936.84
#2012-11-13| 933.31
#2012-11-14| 914.39
#2012-11-15| 911.45
#2012-11-16| 921.12
#2012-11-19| 930.82
#2012-11-20| 935.00
#2012-11-21| 934.01
#2012-11-22| .
#2012-11-23| 942.60
#2012-11-26| 942.72
#2012-11-27| 937.89
#2012-11-28| 936.52
#2012-11-29| 940.93
#2012-11-30| 944.91
#2012-12-03| 947.59
#2012-12-04| 947.83
#2012-12-05| 943.97
#2012-12-06| 952.98
#2012-12-07| 956.83
#2012-12-10| 957.55
#2012-12-11| 958.41
#2012-12-12| 957.18
#2012-12-13| 949.97
#2012-12-14| 949.43
#2012-12-17| 955.10
#2012-12-18| 963.56
#2012-12-19| 962.47
#2012-12-20| 975.59
#2012-12-21| 970.90
#2012-12-24| 973.04
#2012-12-25| 973.04
#2012-12-26| 967.23
#2012-12-27| 970.18
#2012-12-28| 962.98
#2012-12-31| 973.29
#2013-01-01| 973.29
#2013-01-02| 987.95
#2013-01-03| 987.11
#2013-01-04| 992.43
#2013-01-07| 993.92
#2013-01-08| 992.86
#2013-01-09| 997.18
#2013-01-10| 999.48
#2013-01-11| 999.80
#2013-01-14|1000.88
#2013-01-15|1005.81
#2013-01-16|1003.76
#2013-01-17|1006.70
#2013-01-18|1011.27
#2013-01-21|1011.27
#2013-01-22|1016.81
#2013-01-23|1016.51
#2013-01-24|1018.78
#2013-01-25|1022.98
#2013-01-28|1022.23
#2013-01-29|1025.12
#2013-01-30|1016.11
#2013-01-31|1009.53
#2013-02-01|1014.68
#2013-02-04|1013.01
#2013-02-05|1011.78
#2013-02-06|1013.96
#2013-02-07|1008.48
#2013-02-08|1017.74
#2013-02-11|1019.38
#2013-02-12|1025.92
#2013-02-13|1024.32
#2013-02-14|1020.47
#2013-02-15|1022.52
#2013-02-18|1022.52
#2013-02-19|1028.67
#2013-02-20|1021.66
#2013-02-21|1012.60
#2013-02-22|1022.47
#2013-02-25|1005.04
#2013-02-26|1012.40
#2013-02-27|1021.10
#2013-02-28|1019.13
#2013-03-01|1022.80
#2013-03-04|1030.50
#2013-03-05|1038.54
#2013-03-06|1034.66
#2013-03-07|1029.84
#2013-03-08|1030.34
#2013-03-11|1032.82
#2013-03-12|1029.27
#2013-03-13|1030.03
#2013-03-14|1036.62
#2013-03-15|1036.41
#2013-03-18|1031.01
#2013-03-19|1025.33
#2013-03-20|1030.73
#2013-03-21|1028.20
#2013-03-22|1035.16
#2013-03-25|1034.53
#2013-03-26|1042.31
#2013-03-27|1043.92
#2013-03-28|1048.43
#2013-03-29|1048.43
#2013-04-01|1051.97
#2013-04-02|1056.92
#2013-04-03|1051.87
#2013-04-04|1067.64
#2013-04-05|1070.60
#2013-04-08|1081.84
#2013-04-09|1080.80
#2013-04-10|1086.65
#2013-04-11|1093.46
#2013-04-12|1095.46
#2013-04-15|1073.12
#2013-04-16|1091.22
#2013-04-17|1077.95
#2013-04-18|1077.43
#2013-04-19|1092.68
#2013-04-22|1091.33
#2013-04-23|1097.84
#2013-04-24|1100.71
#2013-04-25|1098.89
#2013-04-26|1095.22
#2013-04-29|1103.70
#2013-04-30|1114.67
#2013-05-01|1107.16
#2013-05-02|1112.84
#2013-05-03|1112.22
#2013-05-06|1116.98
#2013-05-07|1122.31
#2013-05-08|1124.77
#2013-05-09|1117.74
#2013-05-10|1119.98
#2013-05-13|1122.60
#2013-05-14|1127.72
#2013-05-15|1136.76
#2013-05-16|1131.93
#2013-05-17|1139.76
#2013-05-20|1139.69
#2013-05-21|1145.61
#2013-05-22|1118.33
#2013-05-23|1101.05
#2013-05-24|1097.98
#2013-05-27|1097.98
#2013-05-28|1085.33
#2013-05-29|1064.45
#2013-05-30|1053.61
#2013-05-31|1039.51
#2013-06-03|1043.48
#2013-06-04|1031.56
#2013-06-05|1021.56
#2013-06-06|1040.48
#2013-06-07|1038.72
#2013-06-10|1029.33
#2013-06-11|1014.08
#2013-06-12|1000.02
#2013-06-13|1029.18
#2013-06-14|1032.13
#2013-06-17|1032.99
#2013-06-18|1036.50
#2013-06-19|1003.17
#2013-06-20| 962.00
#2013-06-21| 976.08
#2013-06-24| 970.76
#2013-06-25| 988.26
#2013-06-26|1001.96
#2013-06-27|1020.92
#2013-06-28|1015.18
#2013-07-01|1009.93
#2013-07-02|1023.87
#2013-07-03|1014.69
#2013-07-04|1014.69
#2013-07-05|1009.12
#2013-07-08|1011.81
#2013-07-09|1024.92
#2013-07-10|1025.03
#2013-07-11|1053.54
#2013-07-12|1047.92
#2013-07-15|1050.38
#2013-07-16|1049.02
#2013-07-17|1053.34
#2013-07-18|1061.01
#2013-07-19|1059.47
#2013-07-22|1062.33
#2013-07-23|1061.70
#2013-07-24|1039.39
#2013-07-25|1039.76
#2013-07-26|1041.66
#2013-07-29|1033.79
#2013-07-30|1032.93
#2013-07-31|1017.68
#2013-08-01|1013.02
#2013-08-02|1008.73
#2013-08-05|1006.76
#2013-08-06|1003.10
#2013-08-07| 998.85
#2013-08-08| 999.10
#2013-08-09|1007.99
#2013-08-12|1000.22
#2013-08-13| 985.71
#2013-08-14| 984.61
#2013-08-15| 966.54
#2013-08-16| 943.85
#2013-08-19| 931.48
#2013-08-20| 952.61
#2013-08-21| 950.71
#2013-08-22| 955.57
#2013-08-23| 967.76
#2013-08-26| 965.36
#2013-08-27| 962.51
#2013-08-28| 957.26
#2013-08-29| 959.30
#2013-08-30| 953.42
#2013-09-02| 953.42
#2013-09-03| 944.93
#2013-09-04| 951.71
#2013-09-05| 942.41
#2013-09-06| 960.22
#2013-09-09| 979.36
#2013-09-10| 977.48
#2013-09-11| 984.16
#2013-09-12| 977.23
#2013-09-13| 980.45
#2013-09-16| 990.96
#2013-09-17| 989.04
#2013-09-18|1023.04
#2013-09-19|1020.08
#2013-09-20|1001.40
#2013-09-23| 995.72
#2013-09-24| 988.55
#2013-09-25| 992.36
#2013-09-26| 998.66
#2013-09-27| 994.29
#2013-09-30| 983.71
#2013-10-01| 997.78
#2013-10-02| 999.56
#2013-10-03| 983.65
#2013-10-04| 982.14
#2013-10-07| 985.16
#2013-10-08| 974.45
#2013-10-09| 974.64
#2013-10-10| 998.51
#2013-10-11|1008.27
#2013-10-14|1007.40
#2013-10-15|1004.04
#2013-10-16|1023.95
#2013-10-17|1040.97
#2013-10-18|1037.94
#2013-10-21|1032.60
#2013-10-22|1043.70
#2013-10-23|1044.05
#2013-10-24|1044.28
#2013-10-25|1054.21
#2013-10-28|1046.48
#2013-10-29|1036.78
#2013-10-30|1028.91
#2013-10-31|1022.49
#2013-11-01|1028.42
#2013-11-04|1029.42
#2013-11-05|1012.17
#2013-11-06|1013.19
#2013-11-07| 999.66
#2013-11-08| 987.62
#2013-11-11| 987.03
#2013-11-12| 982.42
#2013-11-13| 989.82
#2013-11-14| 997.63
#2013-11-15| 999.88
#2013-11-18| 992.82
#2013-11-19| 985.55
#2013-11-20| 976.27
#2013-11-21| 981.72
#2013-11-22| 977.18
#2013-11-25| 972.44
#2013-11-26| 968.60
#2013-11-27| 979.56
#2013-11-28| 979.56
#2013-11-29| 968.62
#2013-12-02| 964.46
#2013-12-03| 963.03
#2013-12-04| 966.90
#2013-12-05| 968.97
#2013-12-06| 976.62
#2013-12-09| 981.95
#2013-12-10| 981.53
#2013-12-11| 959.73
#2013-12-12| 953.30
#2013-12-13| 957.24
#2013-12-16| 958.00
#2013-12-17| 963.04
#2013-12-18| 980.15
#2013-12-19| 966.89
#2013-12-20| 973.30
#2013-12-23| 974.69
#2013-12-24| 976.00
#2013-12-25| 976.00
#2013-12-26| 976.84
#2013-12-27| 976.81
#2013-12-30| 979.32
#2013-12-31| 975.88
#2014-01-01| 975.88
#2014-01-02| 974.98
#2014-01-03| 981.21
#2014-01-06| 985.62
#2014-01-07| 989.57
#2014-01-08| 987.25
#2014-01-09| 987.51
#2014-01-10|1000.00
#2014-01-13| 994.12
#2014-01-14|1000.76
#2014-01-15|1005.90
#2014-01-16|1008.41
#2014-01-17|1004.10
#2014-01-20| .
#2014-01-21|1012.92
#2014-01-22|1015.92
#2014-01-23|1012.33
#2014-01-24| 997.99
#2014-01-27| 993.08
#2014-01-28|1002.72
#2014-01-29| 997.00
#2014-01-30|1011.44
#2014-01-31|1016.05
#2014-02-03| 999.45
#2014-02-04|1010.45
#2014-02-05|1010.52
#2014-02-06|1019.23
#2014-02-07|1026.95
#2014-02-10|1036.73
#2014-02-11|1040.56
#2014-02-12|1039.80
#2014-02-13|1044.57
#2014-02-14|1048.02
#2014-02-17| .
#2014-02-18|1052.71
#2014-02-19|1052.57
#2014-02-20|1051.00
#2014-02-21|1051.11
#2014-02-24|1052.90
#2014-02-25|1053.08
#2014-02-26|1056.12
#2014-02-27|1054.90
#2014-02-28|1062.03
#2014-03-03|1062.74
#2014-03-04|1075.74
#2014-03-05|1073.54
#2014-03-06|1068.17
#2014-03-07|1056.68
#2014-03-10|1051.77
#2014-03-11|1058.08
#2014-03-12|1060.43
#2014-03-13|1056.39
#2014-03-14|1058.01
#2014-03-17|1060.25
#2014-03-18|1064.18
#2014-03-19|1043.44
#2014-03-20|1046.52
#2014-03-21|1055.74
#2014-03-24|1049.36
#2014-03-25|1057.48
#2014-03-26|1046.02
#2014-03-27|1051.35
#2014-03-28|1059.64
#2014-03-31|1066.95
#2014-04-01|1071.40
#2014-04-02|1071.29
#2014-04-03|1069.31
#2014-04-04|1073.02
#2014-04-07|1076.35
#2014-04-08|1081.83
#2014-04-09|1080.33
#2014-04-10|1070.62
#2014-04-11|1063.97
#2014-04-14|1070.28
#2014-04-15|1081.30
#2014-04-16|1088.53
#2014-04-17|1083.88
#2014-04-18| .
#2014-04-21|1088.92
#2014-04-22|1092.07
#2014-04-23|1088.73
#2014-04-24|1093.62
#2014-04-25|1090.91
#2014-04-28|1100.32
#2014-04-29|1099.68
#2014-04-30|1104.34
#2014-05-01|1110.29
#2014-05-02|1109.77
#2014-05-05|1114.44
#2014-05-06|1110.19
#2014-05-07|1124.26
#2014-05-08|1125.10
#2014-05-09|1125.24
#2014-05-12|1128.09
#2014-05-13|1121.18
#2014-05-14|1123.93
#2014-05-15|1122.49
#2014-05-16|1131.45
#2014-05-19|1127.10
#2014-05-20|1123.63
#2014-05-21|1118.41
#2014-05-22|1116.22
#2014-05-23|1124.84
#2014-05-26| .
#2014-05-27|1131.77
#2014-05-28|1126.12
#2014-05-29|1128.33
#2014-05-30|1134.44
#2014-06-02|1136.03
#2014-06-03|1134.31
#2014-06-04|1136.30
#2014-06-05|1154.53
#2014-06-06|1150.66
#2014-06-09|1137.61
#2014-06-10|1129.76
#2014-06-11|1127.00
#2014-06-12|1124.08
#2014-06-13|1127.18
#2014-06-16|1122.16
#2014-06-17|1123.73
#2014-06-18|1130.61
#2014-06-19|1138.72
#2014-06-20|1142.79
#2014-06-23|1140.18
#2014-06-24|1140.76
#2014-06-25|1139.88
#2014-06-26|1139.02
#2014-06-27|1146.26
#2014-06-30|1145.85
#2014-07-01|1148.40
#2014-07-02|1146.81
#2014-07-03|1141.99
#2014-07-04| .
#2014-07-07|1144.93
#2014-07-08|1148.20
#2014-07-09|1149.85
#2014-07-10|1153.79
#2014-07-11|1154.12
#2014-07-14|1159.43
#2014-07-15|1160.88
#2014-07-16|1164.27
#2014-07-17|1157.96
#2014-07-18|1169.38
#2014-07-21|1164.88
#2014-07-22|1169.35
#2014-07-23|1170.40
#2014-07-24|1170.65
#2014-07-25|1162.46
#2014-07-28|1170.49
#2014-07-29|1164.34
#2014-07-30|1164.95
#2014-07-31|1147.76
#2014-08-01|1145.86
#2014-08-04|1152.55
#2014-08-05|1141.63
#2014-08-06|1141.82
#2014-08-07|1143.85
#2014-08-08|1151.33
#2014-08-11|1156.98
#2014-08-12|1154.48
#2014-08-13|1169.35
#2014-08-14|1170.00
#2014-08-15|1169.60
#2014-08-18|1180.72
#2014-08-19|1183.55
#2014-08-20|1188.20
#2014-08-21|1187.67
#2014-08-22|1178.77
#2014-08-25|1177.31
#2014-08-26|1178.05
#2014-08-27|1180.27
#2014-08-28|1179.08
#2014-08-29|1184.54
#2014-09-01| .
#2014-09-02|1184.56
#2014-09-03|1186.04
#2014-09-04|1183.07
#2014-09-05|1194.80
#2014-09-08|1193.79
#2014-09-09|1187.38
#2014-09-10|1169.80
#2014-09-11|1170.76
#2014-09-12|1135.76
#2014-09-15|1131.33
#2014-09-16|1140.41
#2014-09-17|1139.67
#2014-09-18|1129.38
#2014-09-19|1130.84
#2014-09-22|1121.85
#2014-09-23|1114.42
#2014-09-24|1112.65
#2014-09-25|1107.37
#2014-09-26|1120.02
#2014-09-29|1119.84
#2014-09-30|1114.80
#2014-10-01|1116.18
#2014-10-02|1115.25
#2014-10-03|1121.97
#2014-10-06|1124.77
#2014-10-07|1117.02
#2014-10-08|1139.34
#2014-10-09|1138.20
#2014-10-10|1139.02
#2014-10-13|1137.92
#2014-10-14|1155.13
#2014-10-15|1147.66
#2014-10-16|1150.09
#2014-10-17|1154.66
#2014-10-20|1170.98
#2014-10-21|1182.78
#2014-10-22|1180.97
#2014-10-23|1189.75
#2014-10-24|1189.52
#2014-10-27|1196.78
#2014-10-28|1199.51
#2014-10-29|1190.75
#2014-10-30|1200.15
#2014-10-31|1208.72
#2014-11-03|1217.30
#2014-11-04|1218.89
#2014-11-05|1218.71
#2014-11-06|1211.12
#2014-11-07|1210.09
#2014-11-10|1217.62
#2014-11-11|1212.40
#2014-11-12|1205.91
#2014-11-13|1211.89
#2014-11-14|1204.10
#2014-11-17|1209.11
#2014-11-18|1214.70
#2014-11-19|1207.57
#2014-11-20|1210.07
#2014-11-21|1219.26
#2014-11-24|1223.00
#2014-11-25|1226.32
#2014-11-26|1236.18
#2014-11-27| .
#2014-11-28|1240.18
#2014-12-01|1236.69
#2014-12-02|1239.92
#2014-12-03|1238.90
#2014-12-04|1241.32
#2014-12-05|1233.88
#2014-12-08|1240.62
#2014-12-09|1245.15
#2014-12-10|1242.15
#2014-12-11|1243.56
#2014-12-12|1232.49
#2014-12-15|1218.01
#2014-12-16|1212.09
#2014-12-17|1237.63
#2014-12-18|1247.85
#2014-12-19|1249.63
#2014-12-22|1269.24
#2014-12-23|1265.51
#2014-12-24|1260.01
#2014-12-25| .
#2014-12-26|1264.01
#2014-12-29|1270.04
#2014-12-30|1268.44
#2014-12-31|1249.06
#2015-01-01| .
#2015-01-02|1267.25
#2015-01-05|1271.03
#2015-01-06|1283.72
#2015-01-07|1302.09
#2015-01-08|1306.59
#2015-01-09|1307.34
#2015-01-12|1315.99
#2015-01-13|1312.38
#2015-01-14|1320.55
#2015-01-15|1323.39
#2015-01-16|1334.50
#2015-01-19| .
#2015-01-20|1324.05
#2015-01-21|1322.74
#2015-01-22|1348.15
#2015-01-23|1345.85
#2015-01-26|1358.18
#2015-01-27|1355.62
#2015-01-28|1346.59
#2015-01-29|1348.25
#2015-01-30|1324.20
#2015-02-02|1323.38
#2015-02-03|1333.90
#2015-02-04|1327.11
#2015-02-05|1342.62
#2015-02-06|1305.70
#2015-02-09|1299.80
#2015-02-10|1304.30
#2015-02-11|1301.12
#2015-02-12|1314.96
#2015-02-13|1307.15
#2015-02-16| .
#2015-02-17|1303.78
#2015-02-18|1314.75
#2015-02-19|1288.45
#2015-02-20|1302.41
#2015-02-23|1312.04
#2015-02-24|1284.86
#2015-02-25|1288.30
#2015-02-26|1275.90
#2015-02-27|1285.89
#2015-03-02|1292.48
#2015-03-03|1289.01
#2015-03-04|1278.39
#2015-03-05|1283.15
#2015-03-06|1243.86
#2015-03-09|1253.61
#2015-03-10|1249.15
#2015-03-11|1250.05
#2015-03-12|1270.57
#2015-03-13|1266.39
#2015-03-16|1281.54
#2015-03-17|1279.68
#2015-03-18|1305.60
#2015-03-19|1303.18
#2015-03-20|1333.73
#2015-03-23|1332.14
#2015-03-24|1320.96
#2015-03-25|1299.20
#2015-03-26|1292.35
#2015-03-27|1296.21
#2015-03-30|1311.64
#2015-03-31|1299.74
#2015-04-01|1298.80
#2015-04-02|1308.64
#2015-04-03| .
#2015-04-06|1321.02
#2015-04-07|1300.92
#2015-04-08|1303.35
#2015-04-09|1279.82
#2015-04-10|1278.74
#2015-04-13|1274.42
#2015-04-14|1278.87
#2015-04-15|1271.63
#2015-04-16|1276.89
#2015-04-17|1269.50
#2015-04-20|1272.09
#2015-04-21|1273.38
#2015-04-22|1276.75
#2015-04-23|1279.04
#2015-04-24|1280.44
#2015-04-27|1278.81
#2015-04-28|1277.17
#2015-04-29|1252.31
#2015-04-30|1236.86
#2015-05-01|1246.08
#2015-05-04|1248.73
#2015-05-05|1222.79
#2015-05-06|1220.48
#2015-05-07|1238.21
#2015-05-08|1256.17
#2015-05-11|1237.61
#2015-05-12|1240.47
#2015-05-13|1230.02
#2015-05-14|1252.40
#2015-05-15|1263.30
#2015-05-18|1260.18
#2015-05-19|1258.48
#2015-05-20|1255.84
#2015-05-21|1249.25
#2015-05-22|1249.67
#2015-05-25| .
#2015-05-26|1241.64
#2015-05-27|1252.98
#2015-05-28|1249.80
#2015-05-29|1237.29
#2015-06-01|1250.63
#2015-06-02|1240.39
#2015-06-03|1223.21
#2015-06-04|1222.60
#2015-06-05|1208.22
#2015-06-08|1205.98
#2015-06-09|1197.20
#2015-06-10|1206.08
#2015-06-11|1214.52
#2015-06-12|1212.24
#2015-06-15|1205.83
#2015-06-16|1215.54
#2015-06-17|1224.92
#2015-06-18|1241.22
#2015-06-19|1230.56
#2015-06-22|1219.96
#2015-06-23|1212.39
#2015-06-24|1204.80
#2015-06-25|1193.97
#2015-06-26|1200.49
#2015-06-29|1181.68
#2015-06-30|1183.33
#2015-07-01|1200.90
#2015-07-02|1204.45
#2015-07-03| .
#2015-07-06|1209.81
#2015-07-07|1228.10
#2015-07-08|1221.99
#2015-07-09|1217.04
#2015-07-10|1226.02
#2015-07-13|1227.95
#2015-07-14|1230.46
#2015-07-15|1232.33
#2015-07-16|1241.99
#2015-07-17|1236.34
#2015-07-20|1239.53
#2015-07-21|1234.77
#2015-07-22|1238.66
#2015-07-23|1229.34
#2015-07-24|1232.27
#2015-07-27|1234.28
#2015-07-28|1237.21
#2015-07-29|1243.35
#2015-07-30|1238.01
#2015-07-31|1246.23
#2015-08-03|1253.30
#2015-08-04|1247.23
#2015-08-05|1241.87
#2015-08-06|1244.45
#2015-08-07|1249.83
#2015-08-10|1247.76
#2015-08-11|1256.36
#2015-08-12|1260.62
#2015-08-13|1262.62
#2015-08-14|1269.69
#2015-08-17|1279.44
#2015-08-18|1280.71
#2015-08-19|1272.86
#2015-08-20|1263.24
#2015-08-21|1239.22
#2015-08-24|1182.34
#2015-08-25|1152.01
#2015-08-26|1182.81
#2015-08-27|1206.44
#2015-08-28|1204.81
#2015-08-31|1180.25
#2015-09-01|1158.12
#2015-09-02|1170.59
#2015-09-03|1173.39
#2015-09-04|1150.67
#2015-09-07| .
#2015-09-08|1168.13
#2015-09-09|1153.23
#2015-09-10|1155.07
#2015-09-11|1174.59
#2015-09-14|1174.39
#2015-09-15|1184.66
#2015-09-16|1199.24
#2015-09-17|1211.84
#2015-09-18|1208.53
#2015-09-21|1218.55
#2015-09-22|1202.30
#2015-09-23|1209.61
#2015-09-24|1198.16
#2015-09-25|1204.07
#2015-09-28|1182.91
#2015-09-29|1194.78
#2015-09-30|1205.55
#2015-10-01|1211.00
#2015-10-02|1222.48
#2015-10-05|1244.88
#2015-10-06|1240.26
#2015-10-07|1252.69
#2015-10-08|1262.71
#2015-10-09|1260.49
#2015-10-12|1267.39
#2015-10-13|1258.28
#2015-10-14|1249.17
#2015-10-15|1265.32
#2015-10-16|1275.56
#2015-10-19|1291.69
#2015-10-20|1291.48
#2015-10-21|1288.21
#2015-10-22|1302.62
#2015-10-23|1289.92
#2015-10-26|1290.68
#2015-10-27|1288.78
#2015-10-28|1290.59
#2015-10-29|1289.43
#2015-10-30|1279.61
#2015-11-02|1306.35
#2015-11-03|1293.73
#2015-11-04|1287.46
#2015-11-05|1290.20
#2015-11-06|1251.72
#2015-11-09|1235.18
#2015-11-10|1246.37
#2015-11-11|1249.14
#2015-11-12|1240.70
#2015-11-13|1227.97
#2015-11-16|1242.94
#2015-11-17|1244.91
#2015-11-18|1258.19
#2015-11-19|1261.64
#2015-11-20|1275.39
#2015-11-23|1276.57
#2015-11-24|1269.68
#2015-11-25|1274.45
#2015-11-26| .
#2015-11-27|1284.68
#2015-11-30|1274.87
#2015-12-01|1292.80
#2015-12-02|1267.54
#2015-12-03|1249.44
#2015-12-04|1272.05
#2015-12-07|1269.51
#2015-12-08|1267.93
#2015-12-09|1259.58
#2015-12-10|1250.15
#2015-12-11|1247.39
#2015-12-14|1252.09
#2015-12-15|1265.12
#2015-12-16|1290.21
#2015-12-17|1284.49
#2015-12-18|1269.35
#2015-12-21|1276.70
#2015-12-22|1282.20
#2015-12-23|1296.42
#2015-12-24|1295.69
#2015-12-25| .
#2015-12-28|1302.38
#2015-12-29|1315.25
#2015-12-30|1308.68
#2015-12-31|1298.19
#2016-01-01| .
#2016-01-04|1285.13
#2016-01-05|1309.51
#2016-01-06|1304.28
#2016-01-07|1278.97
#2016-01-08|1262.41
#2016-01-11|1269.22
#2016-01-12|1261.31
#2016-01-13|1243.37
#2016-01-14|1241.82
#2016-01-15|1227.72
#2016-01-18| .
#2016-01-19|1235.00
#2016-01-20|1200.09
#2016-01-21|1207.93
#2016-01-22|1241.86
#2016-01-25|1231.18
#2016-01-26|1257.52
#2016-01-27|1236.08
#2016-01-28|1228.53
#2016-01-29|1254.08
#2016-02-01|1255.88
#2016-02-02|1243.85
#2016-02-03|1252.02
#2016-02-04|1252.56
#2016-02-05|1224.15
#2016-02-08|1188.32
#2016-02-09|1168.55
#2016-02-10|1175.86
#2016-02-11|1160.13
#2016-02-12|1173.88
#2016-02-15| .
#2016-02-16|1194.95
#2016-02-17|1205.42
#2016-02-18|1216.30
#2016-02-19|1221.15
#2016-02-22|1234.68
#2016-02-23|1230.08
#2016-02-24|1229.80
#2016-02-25|1253.09
#2016-02-26|1246.70
#2016-02-29|1245.75
#2016-03-01|1278.60
#2016-03-02|1287.47
#2016-03-03|1293.55
#2016-03-04|1294.25
#2016-03-07|1296.39
#2016-03-08|1284.63
#2016-03-09|1290.56
#2016-03-10|1287.04
#2016-03-11|1317.19
#2016-03-14|1315.91
#2016-03-15|1317.26
#2016-03-16|1331.93
#2016-03-17|1351.19
#2016-03-18|1344.86
#2016-03-21|1334.50
#2016-03-22|1335.10
#2016-03-23|1328.46
#2016-03-24|1329.21
#2016-03-25| .
#2016-03-28|1340.57
#2016-03-29|1366.62
#2016-03-30|1363.37
#2016-03-31|1371.62
#2016-04-01|1373.33
#2016-04-04|1372.02
#2016-04-05|1363.90
#2016-04-06|1368.56
#2016-04-07|1360.80
#2016-04-08|1369.59
#2016-04-11|1365.40
#2016-04-12|1373.95
#2016-04-13|1368.64
#2016-04-14|1359.71
#2016-04-15|1369.46
#2016-04-18|1375.88
#2016-04-19|1377.09
#2016-04-20|1356.05
#2016-04-21|1331.82
#2016-04-22|1346.97
#2016-04-25|1357.00
#2016-04-26|1361.24
#2016-04-27|1358.75
#2016-04-28|1355.18
#2016-04-29|1345.29
#2016-05-02|1364.97
#2016-05-03|1363.33
#2016-05-04|1383.57
#2016-05-05|1388.75
#2016-05-06|1402.53
#2016-05-09|1414.95
#2016-05-10|1417.02
#2016-05-11|1388.91
#2016-05-12|1399.54
#2016-05-13|1386.21
#2016-05-16|1399.85
#2016-05-17|1376.44
#2016-05-18|1357.70
#2016-05-19|1344.59
#2016-05-20|1354.57
#2016-05-23|1355.33
#2016-05-24|1370.19
#2016-05-25|1370.96
#2016-05-26|1372.83
#2016-05-27|1379.23
#2016-05-30| .
#2016-05-31|1379.21
#2016-06-01|1379.10
#2016-06-02|1385.57
#2016-06-03|1390.42
#2016-06-06|1381.41
#2016-06-07|1388.37
#2016-06-08|1394.53
#2016-06-09|1398.36
#2016-06-10|1393.44
#2016-06-13|1393.11
#2016-06-14|1387.51
#2016-06-15|1399.57
#2016-06-16|1408.52
#2016-06-17|1405.73
#2016-06-20|1407.21
#2016-06-21|1414.54
#2016-06-22|1412.62
#2016-06-23|1422.51
#2016-06-24|1407.87
#2016-06-27|1410.38
#2016-06-28|1441.43
#2016-06-29|1460.52
#2016-06-30|1475.21
#2016-07-01|1475.54
#2016-07-04| .
#2016-07-05|1489.31
#2016-07-06|1483.82
#2016-07-07|1468.77
#2016-07-08|1490.40
#2016-07-11|1498.71
#2016-07-12|1499.21
#2016-07-13|1505.91
#2016-07-14|1495.19
#2016-07-15|1494.56
#2016-07-18|1496.41
#2016-07-19|1504.22
#2016-07-20|1503.71
#2016-07-21|1505.63
#2016-07-22|1517.52
#2016-07-25|1513.97
#2016-07-26|1509.17
#2016-07-27|1497.36
#2016-07-28|1508.40
#2016-07-29|1523.94
#2016-08-01|1530.77
#2016-08-02|1507.46
#2016-08-03|1498.56
#2016-08-04|1495.17
#2016-08-05|1494.30
#2016-08-08|1494.90
#2016-08-09|1501.60
#2016-08-10|1501.26
#2016-08-11|1485.90
#2016-08-12|1490.70
#2016-08-15|1488.27
#2016-08-16|1470.11
#2016-08-17|1476.02
#2016-08-18|1471.80
#2016-08-19|1461.62
#2016-08-22|1468.52
#2016-08-23|1470.10
#2016-08-24|1463.61
#2016-08-25|1469.24
#2016-08-26|1454.67
#2016-08-29|1469.09
#2016-08-30|1466.96
#2016-08-31|1468.42
#2016-09-01|1466.90
#2016-09-02|1479.11
#2016-09-05| .
#2016-09-06|1492.11
#2016-09-07|1499.60
#2016-09-08|1481.99
#2016-09-09|1423.46
#2016-09-12|1441.54
#2016-09-13|1405.66
#2016-09-14|1410.69
#2016-09-15|1417.30
#2016-09-16|1414.85
#2016-09-19|1428.80
#2016-09-20|1426.96
#2016-09-21|1444.76
#2016-09-22|1472.06
#2016-09-23|1475.06
#2016-09-26|1478.76
#2016-09-27|1466.41
#2016-09-28|1476.73
#2016-09-29|1459.29
#2016-09-30|1451.48
#2016-10-03|1426.79
#2016-10-04|1404.18
#2016-10-05|1376.27
#2016-10-06|1378.11
#2016-10-07|1376.09
#2016-10-10|1383.88
#2016-10-11|1371.40
#2016-10-12|1389.59
#2016-10-13|1399.68
#2016-10-14|1395.62
#2016-10-17|1397.39
#2016-10-18|1405.36
#2016-10-19|1409.16
#2016-10-20|1404.95
#2016-10-21|1402.80
#2016-10-24|1407.14
#2016-10-25|1404.74
#2016-10-26|1387.95
#2016-10-27|1355.91
#2016-10-28|1359.90
#2016-10-31|1379.90
#2016-11-01|1350.44
#2016-11-02|1330.39
#2016-11-03|1323.90
#2016-11-04|1332.17
#2016-11-07|1354.15
#2016-11-08|1361.81
#2016-11-09|1333.50
#2016-11-10|1307.92
#2016-11-11|1311.69
#2016-11-14|1335.26
#2016-11-15|1327.86
#2016-11-16|1327.77
#2016-11-17|1315.93
#2016-11-18|1319.25
#2016-11-21|1318.88
#2016-11-22|1340.70
#2016-11-23|1333.44
#2016-11-24| .
#2016-11-25|1340.02
#2016-11-28|1344.12
#2016-11-29|1355.29
#2016-11-30|1337.41
#2016-12-01|1316.17
#2016-12-02|1330.28
#2016-12-05|1340.72
#2016-12-06|1345.66
#2016-12-07|1372.95
#2016-12-08|1379.62
#2016-12-09|1377.95
#2016-12-12|1388.19
#2016-12-13|1390.16
#2016-12-14|1362.67
#2016-12-15|1352.93
#2016-12-16|1371.61
#2016-12-19|1385.73
#2016-12-20|1387.39
#2016-12-21|1369.86
#2016-12-22|1368.40
#2016-12-23|1371.30
#2016-12-26| .
#2016-12-27|1373.19
#2016-12-28|1364.42
#2016-12-29|1379.72
#2016-12-30|1391.51
#2017-01-02| .
#2017-01-03|1397.63
#2017-01-04|1416.75
#2017-01-05|1423.27
#2017-01-06|1421.52
#2017-01-09|1411.03
#2017-01-10|1397.27
#2017-01-11|1391.51
#2017-01-12|1397.86
#2017-01-13|1395.79
#2017-01-16| .
#2017-01-17|1407.71
#2017-01-18|1409.69
#2017-01-19|1395.51
#2017-01-20|1405.54
#2017-01-23|1416.44
#2017-01-24|1417.08
#2017-01-25|1408.97
#2017-01-26|1406.82
#2017-01-27|1393.64
#2017-01-30|1387.02
#2017-01-31|1396.97
#2017-02-01|1380.86
#2017-02-02|1396.58
#2017-02-03|1405.21
#2017-02-06|1399.73
#2017-02-07|1397.01
#2017-02-08|1409.09
#2017-02-09|1413.42
#2017-02-10|1421.37
#2017-02-13|1427.23
#2017-02-14|1419.14
#2017-02-15|1415.51
#2017-02-16|1424.14
#2017-02-17|1426.72
#2017-02-20| .
#2017-02-21|1445.43
#2017-02-22|1441.42
#2017-02-23|1449.78
#2017-02-24|1458.03
#2017-02-27|1465.17
#2017-02-28|1458.97
#2017-03-01|1453.85
#2017-03-02|1449.18
#2017-03-03|1445.77
#2017-03-06|1438.77
#2017-03-07|1433.38
#2017-03-08|1409.86
#2017-03-09|1392.25
#2017-03-10|1389.79
#2017-03-13|1392.27
#2017-03-14|1389.91
#2017-03-15|1417.09
#2017-03-16|1413.62
#2017-03-17|1418.63
#2017-03-20|1419.42
#2017-03-21|1416.23
#2017-03-22|1418.38
#2017-03-23|1428.67
#2017-03-24|1427.14
#2017-03-27|1418.50
#2017-03-28|1424.56
#2017-03-29|1430.87
#2017-03-30|1433.53
#2017-03-31|1440.60
#2017-04-03|1443.02
#2017-04-04|1442.50
#2017-04-05|1444.08
#2017-04-06|1452.08
#2017-04-07|1454.23
#2017-04-10|1463.53
#2017-04-11|1472.20
#2017-04-12|1470.00
#2017-04-13|1467.41
#2017-04-14| .
#2017-04-17|1485.41
#2017-04-18|1488.54
#2017-04-19|1485.64
#2017-04-20|1484.84
#2017-04-21|1479.06
#2017-04-24|1466.25
#2017-04-25|1469.90
#2017-04-26|1457.95
#2017-04-27|1459.99
#2017-04-28|1448.19
#2017-05-01|1456.38
#2017-05-02|1454.60
#2017-05-03|1436.26
#2017-05-04|1431.97
#2017-05-05|1444.52
#2017-05-08|1436.79
#2017-05-09|1428.51
#2017-05-10|1436.72
#2017-05-11|1429.77
#2017-05-12|1424.82
#2017-05-15|1431.92
#2017-05-16|1424.19
#2017-05-17|1432.26
#2017-05-18|1436.13
#2017-05-19|1444.21
#2017-05-22|1449.18
#2017-05-23|1451.53
#2017-05-24|1461.17
#2017-05-25|1464.62
#2017-05-26|1456.01
#2017-05-29| .
#2017-05-30|1451.36
#2017-05-31|1450.49
#2017-06-01|1457.74
#2017-06-02|1470.60
#2017-06-05|1464.40
#2017-06-06|1458.11
#2017-06-07|1465.95
#2017-06-08|1461.56
#2017-06-09|1469.37
#2017-06-12|1478.14
#2017-06-13|1482.33
#2017-06-14|1487.37
#2017-06-15|1493.37
#2017-06-16|1492.00
#2017-06-19|1494.41
#2017-06-20|1489.50
#2017-06-21|1484.25
#2017-06-22|1486.34
#2017-06-23|1492.51
#2017-06-26|1500.11
#2017-06-27|1491.56
#2017-06-28|1493.01
#2017-06-29|1477.51
#2017-06-30|1477.24
#2017-07-03|1492.56
#2017-07-04| .
#2017-07-05|1475.11
#2017-07-06|1449.22
#2017-07-07|1457.71
#2017-07-10|1444.47
#2017-07-11|1443.74
#2017-07-12|1462.68
#2017-07-13|1464.19
#2017-07-14|1479.06
#2017-07-17|1483.82
#2017-07-18|1480.58
#2017-07-19|1491.88
#2017-07-20|1485.94
#2017-07-21|1488.63
#2017-07-24|1486.47
#2017-07-25|1487.15
#2017-07-26|1496.55
#2017-07-27|1495.94
#2017-07-28|1494.54
#2017-07-31|1494.64
#2017-08-01|1500.11
#2017-08-02|1490.82
#2017-08-03|1487.76
#2017-08-04|1492.06
#2017-08-07|1491.30
#2017-08-08|1483.63
#2017-08-09|1483.26
#2017-08-10|1472.34
#2017-08-11|1464.59
#2017-08-14|1489.08
#2017-08-15|1484.93
#2017-08-16|1491.11
#2017-08-17|1481.48
#2017-08-18|1470.94
#2017-08-21|1485.36
#2017-08-22|1484.21
#2017-08-23|1497.26
#2017-08-24|1495.26
#2017-08-25|1502.40
#2017-08-28|1495.43
#2017-08-29|1493.38
#2017-08-30|1501.88
#2017-08-31|1511.09
#2017-09-01|1510.89
#2017-09-04| .
#2017-09-05|1508.59
#2017-09-06|1510.98
#2017-09-07|1520.97
#2017-09-08|1520.35
#2017-09-11|1531.83
#2017-09-12|1515.56
#2017-09-13|1509.44
#2017-09-14|1519.34
#2017-09-15|1524.94
#2017-09-18|1518.66
#2017-09-19|1505.26
#2017-09-20|1500.71
#2017-09-21|1496.58
#2017-09-22|1486.73
#2017-09-25|1492.39
#2017-09-26|1492.79
#2017-09-27|1480.48
#2017-09-28|1491.46
#2017-09-29|1493.29
#2017-10-02|1489.42
#2017-10-03|1489.84
#2017-10-04|1501.12
#2017-10-05|1505.52
#2017-10-06|1500.23
#2017-10-09|1502.58
#2017-10-10|1504.82
#2017-10-11|1511.78
#2017-10-12|1521.66
#2017-10-13|1524.28
#2017-10-16|1517.82
#2017-10-17|1518.59
#2017-10-18|1516.12
#2017-10-19|1514.70
#2017-10-20|1512.10
#2017-10-23|1504.93
#2017-10-24|1496.77
#2017-10-25|1491.92
#2017-10-26|1482.29
#2017-10-27|1489.38
#2017-10-30|1494.55
#2017-10-31|1498.06
#2017-11-01|1497.66
#2017-11-02|1508.78
#2017-11-03|1507.81
#2017-11-06|1527.38
#2017-11-07|1540.52
#2017-11-08|1551.29
#2017-11-09|1550.22
#2017-11-10|1550.07
#2017-11-13|1555.74
#2017-11-14|1554.37
#2017-11-15|1540.88
#2017-11-16|1548.24
#2017-11-17|1540.91
#2017-11-20|1538.36
#2017-11-21|1548.66
#2017-11-22|1544.32
#2017-11-23| .
#2017-11-24|1548.80
#2017-11-27|1543.80
#2017-11-28|1539.13
#2017-11-29|1536.04
#2017-11-30|1537.02
#2017-12-01|1540.84
#2017-12-04|1525.92
#2017-12-05|1518.33
#2017-12-06|1519.39
#2017-12-07|1526.09
#2017-12-08|1530.68
#2017-12-11|1532.84
#2017-12-12|1539.53
#2017-12-13|1540.93
#2017-12-14|1541.52
#2017-12-15|1548.20
#2017-12-18|1553.66
#2017-12-19|1523.61
#2017-12-20|1507.96
#2017-12-21|1503.30
#2017-12-22|1513.29
#2017-12-25| .
#2017-12-26|1520.71
#2017-12-27|1527.04
#2017-12-28|1536.06
#2017-12-29|1535.81
#2018-01-01| .
#2018-01-02|1526.15
#2018-01-03|1525.02
#2018-01-04|1500.31
#2018-01-05|1503.21
#2018-01-08|1511.13
#2018-01-09|1494.09
#2018-01-10|1473.46
#2018-01-11|1466.40
#2018-01-12|1455.25
#2018-01-15| .
#2018-01-16|1460.36
#2018-01-17|1470.16
#2018-01-18|1455.00
#2018-01-19|1464.78
#2018-01-22|1478.00
#2018-01-23|1498.47
#2018-01-24|1493.32
#2018-01-25|1491.62
#2018-01-26|1492.28
#2018-01-29|1472.50
#2018-01-30|1465.37
#2018-01-31|1491.78
#2018-02-01|1465.45
#2018-02-02|1451.51
#2018-02-05|1411.81
#2018-02-06|1410.75
#2018-02-07|1404.18
#2018-02-08|1362.08
#2018-02-09|1393.27
#2018-02-12|1396.96
#2018-02-13|1405.42
#2018-02-14|1397.70
#2018-02-15|1412.89
#2018-02-16|1423.50
#2018-02-19| .
#2018-02-20|1406.60
#2018-02-21|1381.92
#2018-02-22|1397.03
#2018-02-23|1420.31
#2018-02-26|1425.64
#2018-02-27|1393.49
#2018-02-28|1391.47
#2018-03-01|1386.74
#2018-03-02|1384.14
#2018-03-05|1400.89
#2018-03-06|1406.96
#2018-03-07|1414.73
#2018-03-08|1422.70
#2018-03-09|1431.26
#2018-03-12|1438.91
#2018-03-13|1442.03
#2018-03-14|1444.40
#2018-03-15|1443.52
#2018-03-16|1452.32
#2018-03-19|1439.03
#2018-03-20|1436.83
#2018-03-21|1424.23
#2018-03-22|1418.94
#2018-03-23|1397.39
#2018-03-26|1415.06
#2018-03-27|1418.45
#2018-03-28|1445.49
#2018-03-29|1445.65
#2018-03-30| .
#2018-04-02|1426.54
#2018-04-03|1433.24
#2018-04-04|1449.21
#2018-04-05|1448.77
#2018-04-06|1437.40
#2018-04-09|1435.01
#2018-04-10|1427.17
#2018-04-11|1430.89
#2018-04-12|1415.46
#2018-04-13|1422.36
#2018-04-16|1429.42
#2018-04-17|1446.64
#2018-04-18|1443.48
#2018-04-19|1421.43
#2018-04-20|1410.18
#2018-04-23|1412.20
#2018-04-24|1415.58
#2018-04-25|1412.97
#2018-04-26|1430.32
#2018-04-27|1448.81
#2018-04-30|1445.11
#2018-05-01|1454.04
#2018-05-02|1449.66
#2018-05-03|1449.38
#2018-05-04|1464.95
#2018-05-07|1471.37
#2018-05-08|1461.79
#2018-05-09|1472.06
#2018-05-10|1486.19
#2018-05-11|1480.03
#2018-05-14|1469.45
#2018-05-15|1446.04
#2018-05-16|1441.63
#2018-05-17|1434.70
#2018-05-18|1436.47
#2018-05-21|1450.70
#2018-05-22|1452.62
#2018-05-23|1465.19
#2018-05-24|1460.55
#2018-05-25|1467.12
#2018-05-28| .
#2018-05-29|1472.58
#2018-05-30|1492.28
#2018-05-31|1487.75
#2018-06-01|1493.79
#2018-06-04|1507.00
#2018-06-05|1500.13
#2018-06-06|1503.99
#2018-06-07|1503.57
#2018-06-08|1509.48
#2018-06-11|1507.73
#2018-06-12|1516.72
#2018-06-13|1485.72
#2018-06-14|1500.07
#2018-06-15|1497.71
#2018-06-18|1498.72
#2018-06-19|1498.81
#2018-06-20|1514.10
#2018-06-21|1521.77
#2018-06-22|1532.72
#2018-06-25|1530.99
#2018-06-26|1537.11
#2018-06-27|1531.48
#2018-06-28|1546.32
#2018-06-29|1548.25
#2018-07-02|1541.30
#2018-07-03|1550.49
#2018-07-04| .
#2018-07-05|1569.73
#2018-07-06|1576.36
#2018-07-09|1562.31
#2018-07-10|1567.97
#2018-07-11|1564.42
#2018-07-12|1567.45
#2018-07-13|1563.61
#2018-07-16|1555.05
#2018-07-17|1544.64
#2018-07-18|1538.03
#2018-07-19|1554.43
#2018-07-20|1541.02
#2018-07-23|1537.94
#2018-07-24|1531.31
#2018-07-25|1543.81
#2018-07-26|1548.35
#2018-07-27|1533.81
#2018-07-30|1535.40
#2018-07-31|1562.23
#2018-08-01|1570.84
#2018-08-02|1564.60
#2018-08-03|1582.43
#2018-08-06|1580.91
#2018-08-07|1577.44
#2018-08-08|1570.53
#2018-08-09|1572.01
#2018-08-10|1557.37
#2018-08-13|1558.07
#2018-08-14|1564.24
#2018-08-15|1578.11
#2018-08-16|1590.54
#2018-08-17|1605.53
#2018-08-20|1605.90
#2018-08-21|1593.38
#2018-08-22|1583.59
#2018-08-23|1580.48
#2018-08-24|1589.57
#2018-08-27|1587.15
#2018-08-28|1605.18
#2018-08-29|1604.48
#2018-08-30|1596.12
#2018-08-31|1601.18
#2018-09-03| .
#2018-09-04|1587.21
#2018-09-05|1596.31
#2018-09-06|1601.26
#2018-09-07|1583.95
#2018-09-10|1592.08
#2018-09-11|1591.06
#2018-09-12|1591.05
#2018-09-13|1600.40
#2018-09-14|1587.92
#2018-09-17|1595.77
#2018-09-18|1587.22
#2018-09-19|1571.28
#2018-09-20|1583.38
#2018-09-21|1582.69
#2018-09-24|1554.09
#2018-09-25|1553.86
#2018-09-26|1535.73
#2018-09-27|1541.53
#2018-09-28|1563.68
#2018-10-01|1549.81
#2018-10-02|1546.85
#2018-10-03|1531.96
#2018-10-04|1521.37
#2018-10-05|1521.15
#2018-10-08|1542.50
#2018-10-09|1547.96
#2018-10-10|1523.89
#2018-10-11|1481.23
#2018-10-12|1479.29
#2018-10-15|1487.72
#2018-10-16|1515.99
#2018-10-17|1513.81
#2018-10-18|1512.33
#2018-10-19|1525.01
#2018-10-22|1504.09
#2018-10-23|1512.73
#2018-10-24|1529.52
#2018-10-25|1548.38
#2018-10-26|1510.66
#2018-10-29|1530.63
#2018-10-30|1550.99
#2018-10-31|1532.46
#2018-11-01|1537.46
#2018-11-02|1523.86
#2018-11-05|1548.10
#2018-11-06|1554.80
#2018-11-07|1572.92
#2018-11-08|1574.98
#2018-11-09|1577.01
#2018-11-12|1577.92
#2018-11-13|1579.68
#2018-11-14|1577.81
#2018-11-15|1565.07
#2018-11-16|1584.88
#2018-11-19|1588.18
#2018-11-20|1571.27
#2018-11-21|1570.32
#2018-11-22| .
#2018-11-23|1565.92
#2018-11-26|1569.05
#2018-11-27|1577.12
#2018-11-28|1591.11
#2018-11-29|1593.06
#2018-11-30|1607.69
#2018-12-03|1614.51
#2018-12-04|1594.31
#2018-12-05| .
#2018-12-06|1634.85
#2018-12-07|1613.99
#2018-12-10|1606.23
#2018-12-11|1607.10
#2018-12-12|1578.25
#2018-12-13|1589.90
#2018-12-14|1588.80
#2018-12-17|1530.78
#2018-12-18|1544.63
#2018-12-19|1529.92
#2018-12-20|1510.41
#2018-12-21|1490.09
#2018-12-24|1434.25
#2018-12-25| .
#2018-12-26|1482.41
#2018-12-27|1485.57
#2018-12-28|1489.62
#2018-12-31|1492.43
#2019-01-01| .
#2019-01-02|1459.40
#2019-01-03|1469.97
#2019-01-04|1484.72
#2019-01-07|1496.01
#2019-01-08|1522.78
#2019-01-09|1518.82
#2019-01-10|1540.59
#2019-01-11|1545.22
#2019-01-14|1540.63
#2019-01-15|1555.80
#2019-01-16|1566.02
#2019-01-17|1573.11
#2019-01-18|1577.11
#2019-01-21| .
#2019-01-22|1574.14
#2019-01-23|1576.27
#2019-01-24|1580.91
#2019-01-25|1599.89
#2019-01-28|1615.03
#2019-01-29|1628.42
#2019-01-30|1640.55
#2019-01-31|1655.68
#2019-02-01|1644.81
#2019-02-04|1656.23
#2019-02-05|1665.82
#2019-02-06|1654.64
#2019-02-07|1667.88
#2019-02-08|1668.66
#2019-02-11|1672.38
#2019-02-12|1659.18
#2019-02-13|1667.61
#2019-02-14|1673.70
#2019-02-15|1682.39
#2019-02-18| .
#2019-02-19|1684.21
#2019-02-20|1672.50
#2019-02-21|1674.45
#2019-02-22|1683.47
#2019-02-25|1670.97
#2019-02-26|1667.39
#2019-02-27|1660.74
#2019-02-28|1666.13
#2019-03-01|1662.59
#2019-03-04|1670.05
#2019-03-05|1674.15
#2019-03-06|1669.51
#2019-03-07|1667.64
#2019-03-08|1669.85
#2019-03-11|1694.93
#2019-03-12|1703.12
#2019-03-13|1710.76
#2019-03-14|1714.87
#2019-03-15|1708.66
#2019-03-18|1699.74
#2019-03-19|1694.44
#2019-03-20|1701.13
#2019-03-21|1730.93
#2019-03-22|1722.55
#2019-03-25|1723.55
#2019-03-26|1736.45
#2019-03-27|1731.29
#2019-03-28|1747.22
#2019-03-29|1744.43
#2019-04-01|1742.51
#2019-04-02|1754.77
#2019-04-03|1753.13
#2019-04-04|1749.50
#2019-04-05|1760.53
#2019-04-08|1752.27
#2019-04-09|1744.19
#2019-04-10|1759.09
#2019-04-11|1757.66
#2019-04-12|1766.34
#2019-04-15|1757.34
#2019-04-16|1718.38
#2019-04-17|1701.62
#2019-04-18|1714.61
#2019-04-19| .
#2019-04-22|1696.69
#2019-04-23|1715.85
#2019-04-24|1730.36
#2019-04-25|1727.49
#2019-04-26|1739.89
#2019-04-29|1722.09
#2019-04-30|1740.60
#2019-05-01|1741.52
#2019-05-02|1743.57
#2019-05-03|1756.05
#2019-05-06|1749.50
#2019-05-07|1721.04
#2019-05-08|1720.11
#2019-05-09|1725.87
#2019-05-10|1744.87
#2019-05-13|1744.54
#2019-05-14|1750.20
#2019-05-15|1760.35
#2019-05-16|1771.23
#2019-05-17|1767.49
#2019-05-20|1740.57
#2019-05-21|1755.58
#2019-05-22|1761.29
#2019-05-23|1767.71
#2019-05-24|1771.65
#2019-05-27| .
#2019-05-28|1752.05
#2019-05-29|1731.41
#2019-05-30|1740.06
#2019-05-31|1751.48
#2019-06-03|1758.31
#2019-06-04|1750.21
#2019-06-05|1786.85
#2019-06-06|1789.38
#2019-06-07|1793.10
#2019-06-10|1787.54
#2019-06-11|1791.41
#2019-06-12|1798.01
#2019-06-13|1803.18
#2019-06-14|1808.09
#2019-06-17|1826.45
#2019-06-18|1821.67
#2019-06-19|1833.55
#2019-06-20|1842.01
#2019-06-21|1821.23
#2019-06-24|1811.99
#2019-06-25|1788.96
#2019-06-26|1754.21
#2019-06-27|1770.42
#2019-06-28|1778.52
#2019-07-01|1774.13
#2019-07-02|1804.01
#2019-07-03|1828.73
#2019-07-04| .
#2019-07-05|1821.19
#2019-07-08|1827.83
#2019-07-09|1836.46
#2019-07-10|1846.41
#2019-07-11|1825.09
#2019-07-12|1820.15
#2019-07-15|1821.24
#2019-07-16|1816.79
#2019-07-17|1810.65
#2019-07-18|1809.70
#2019-07-19|1779.33
#2019-07-22|1779.64
#2019-07-23|1797.84
#2019-07-24|1797.24
#2019-07-25|1787.94
#2019-07-26|1795.08
#2019-07-29|1802.20
#2019-07-30|1815.97
#2019-07-31|1809.26
#2019-08-01|1809.74
#2019-08-02|1821.19
#2019-08-05|1787.51
#2019-08-06|1807.97
#2019-08-07|1825.80
#2019-08-08|1854.41
#2019-08-09|1854.59
#2019-08-12|1850.37
#2019-08-13|1851.85
#2019-08-14|1825.03
#2019-08-15|1847.02
#2019-08-16|1861.78
#2019-08-19|1877.37
#2019-08-20|1862.48
#2019-08-21|1869.84
#2019-08-22|1880.07
#2019-08-23|1856.48
#2019-08-26|1873.43
#2019-08-27|1865.11
#2019-08-28|1869.53
#2019-08-29|1882.87
#2019-08-30|1885.18
#2019-09-02| .
#2019-09-03|1906.19
#2019-09-04|1921.50
#2019-09-05|1904.69
#2019-09-06|1908.45
#2019-09-09|1893.28
#2019-09-10|1869.66
#2019-09-11|1870.71
#2019-09-12|1881.63
#2019-09-13|1860.45
#2019-09-16|1879.23
#2019-09-17|1902.11
#2019-09-18|1896.78
#2019-09-19|1904.40
#2019-09-20|1903.24
#2019-09-23|1906.86
#2019-09-24|1904.97
#2019-09-25|1905.34
#2019-09-26|1922.57
#2019-09-27|1910.77
#2019-09-30|1915.30
#2019-10-01|1898.64
#2019-10-02|1891.99
#2019-10-03|1913.02
#2019-10-04|1923.94
#2019-10-07|1918.87
#2019-10-08|1910.69
#2019-10-09|1915.08
#2019-10-10|1918.03
#2019-10-11|1914.25
#2019-10-14|1914.65
#2019-10-15|1916.56
#2019-10-16|1915.54
#2019-10-17|1927.78
#2019-10-18|1945.49
#2019-10-21|1959.31
#2019-10-22|1952.20
#2019-10-23|1955.66
#2019-10-24|1953.63
#2019-10-25|1931.62
#2019-10-28|1918.99
#2019-10-29|1926.33
#2019-10-30|1938.17
#2019-10-31|1934.62
#2019-11-01|1931.29
#2019-11-04|1913.56
#2019-11-05|1878.95
#2019-11-06|1888.08
#2019-11-07|1868.11
#2019-11-08|1864.53
#2019-11-11|1868.13
#2019-11-12|1854.18
#2019-11-13|1872.25
#2019-11-14|1887.58
#2019-11-15|1897.63
#2019-11-18|1907.99
#2019-11-19|1912.26
#2019-11-20|1912.63
#2019-11-21|1884.98
#2019-11-22|1877.36
#2019-11-25|1881.44
#2019-11-26|1907.24
#2019-11-27|1915.09
#2019-11-28|1915.09
#2019-11-29|1906.67
#2019-12-02|1876.84
#2019-12-03|1890.64
#2019-12-04|1898.48
#2019-12-05|1899.52
#2019-12-06|1901.89
#2019-12-09|1904.98
#2019-12-10|1893.09
#2019-12-11|1875.62
#2019-12-12|1848.91
#2019-12-13|1851.68
#2019-12-16|1863.45
#2019-12-17|1845.77
#2019-12-18|1867.80
#2019-12-19|1885.63
#2019-12-20|1897.77
#2019-12-23|1886.97
#2019-12-24|1890.23
#2019-12-25| .
#2019-12-26|1901.01
#2019-12-27|1907.91
#2019-12-30|1907.96
#2019-12-31|1922.30
#2020-01-01| .
#2020-01-02|1896.31
#2020-01-03|1913.14
#2020-01-06|1914.49
#2020-01-07|1892.80
#2020-01-08|1899.98
#2020-01-09|1900.81
#2020-01-10|1918.02
#2020-01-13|1939.83
#2020-01-14|1932.09
#2020-01-15|1948.00
#2020-01-16|1963.72
#2020-01-17|1965.89
#2020-01-20| .
#2020-01-21|1986.58
#2020-01-22|1973.07
#2020-01-23|1989.76
#2020-01-24|1985.12
#2020-01-27|1976.78
#2020-01-28|1983.13
#2020-01-29|1975.94
#2020-01-30|1980.76
#2020-01-31|1957.37
#2020-02-03|1961.26
#2020-02-04|1980.86
#2020-02-05|1979.42
#2020-02-06|1988.20
#2020-02-07|1988.14
#2020-02-10|2010.15
#2020-02-11|2028.90
#2020-02-12|2040.77
#2020-02-13|2053.79
#2020-02-14|2076.44
#2020-02-17| .
#2020-02-18|2073.57
#2020-02-19|2045.07
#2020-02-20|2069.59
#2020-02-21|2075.94
#2020-02-24|2049.56
#2020-02-25|1997.09
#2020-02-26|1977.41
#2020-02-27|1868.01
#2020-02-28|1820.79
#2020-03-02|1905.73
#2020-03-03|1902.24
#2020-03-04|1975.93
#2020-03-05|1931.75
#2020-03-06|1900.13
#2020-03-09|1757.83
#2020-03-10|1833.70
#2020-03-11|1723.86
#2020-03-12|1557.53
#2020-03-13|1693.07
#2020-03-16|1395.40
#2020-03-17|1482.59
#2020-03-18|1344.44
#2020-03-19|1338.96
#2020-03-20|1280.57
#2020-03-23|1209.53
#2020-03-24|1312.95
#2020-03-25|1383.80
#2020-03-26|1487.71
#2020-03-27|1491.29
#2020-03-30|1522.88
#2020-03-31|1481.19
#2020-04-01|1383.59
#2020-04-02|1394.92
#2020-04-03|1374.54
#2020-04-06|1476.50
#2020-04-07|1483.13
#2020-04-08|1591.55
#2020-04-09|1680.12
#2020-04-10|1680.12
#2020-04-13|1607.44
#2020-04-14|1656.39
#2020-04-15|1590.01
#2020-04-16|1575.78
#2020-04-17|1627.18
#2020-04-20|1565.70
#2020-04-21|1540.23
#2020-04-22|1567.48
#2020-04-23|1549.08
#2020-04-24|1554.24
#2020-04-27|1604.13
#2020-04-28|1612.69
#2020-04-29|1628.92
#2020-04-30|1613.99
#2020-05-01|1561.96
#2020-05-04|1559.40
#2020-05-05|1569.63
#2020-05-06|1542.29
#2020-05-07|1562.10
#2020-05-08|1597.46
#2020-05-11|1577.70
#2020-05-12|1509.09
#2020-05-13|1478.19
#2020-05-14|1482.79
#2020-05-15|1476.29
#2020-05-18|1558.34
#2020-05-19|1537.08
#2020-05-20|1550.52
#2020-05-21|1546.94
#2020-05-22|1574.29
#2020-05-25|1574.29
#2020-05-26|1627.29
#2020-05-27|1656.99
#2020-05-28|1669.40
#2020-05-29|1654.05
#2020-06-01|1692.56
#2020-06-02|1701.74
#2020-06-03|1750.00
#2020-06-04|1727.64
#2020-06-05|1785.48
#2020-06-08|1826.35
#2020-06-09|1801.69
#2020-06-10|1761.10
#2020-06-11|1654.98
#2020-06-12|1713.79
#2020-06-15|1736.25
#2020-06-16|1769.27
#2020-06-17|1747.80
#2020-06-18|1727.02
#2020-06-19|1707.01
#2020-06-22|1702.88
#2020-06-23|1697.08
#2020-06-24|1652.16
#2020-06-25|1672.18
#2020-06-26|1639.10
#2020-06-29|1667.24
#2020-06-30|1689.43
#2020-07-01|1730.83
#2020-07-02|1722.72
#2020-07-03| .
#2020-07-06|1723.46
#2020-07-07|1692.60
#2020-07-08|1691.35
#2020-07-09|1683.42
#2020-07-10|1687.70
#2020-07-13|1665.46
#2020-07-14|1681.00
#2020-07-15|1695.28
#2020-07-16|1676.12
#2020-07-17|1700.34
#2020-07-20|1681.79
#2020-07-21|1684.42
#2020-07-22|1710.91
#2020-07-23|1701.24
#2020-07-24|1691.49
#2020-07-27|1710.80
#2020-07-28|1744.66
#2020-07-29|1777.88
#2020-07-30|1766.75
#2020-07-31|1763.30
#2020-08-03|1741.36
#2020-08-04|1763.86
#2020-08-05|1754.09
#2020-08-06|1756.20
#2020-08-07|1778.50
#2020-08-10|1777.18
#2020-08-11|1747.96
#2020-08-12|1767.31
#2020-08-13|1746.07
#2020-08-14|1746.95
#2020-08-17|1763.61
#2020-08-18|1758.21
#2020-08-19|1724.42
#2020-08-20|1742.04
#2020-08-21|1744.46
#2020-08-24|1752.90
#2020-08-25|1756.09
#2020-08-26|1741.17
#2020-08-27|1766.65
#2020-08-28|1777.42
#2020-08-31|1761.75
#2020-09-01|1760.82
#2020-09-02|1796.30
#2020-09-03|1769.91
#2020-09-04|1761.81
#2020-09-07| .
#2020-09-08|1739.58
#2020-09-09|1760.39
#2020-09-10|1737.08
#2020-09-11|1730.67
#2020-09-14|1773.23
#2020-09-15|1792.69
#2020-09-16|1801.03
#2020-09-17|1766.09
#2020-09-18|1729.61
#2020-09-21|1682.92
#2020-09-22|1704.79
#2020-09-23|1655.81
#2020-09-24|1663.32
#2020-09-25|1697.37
#2020-09-28|1728.70
#2020-09-29|1716.86
#2020-09-30|1724.42
#2020-10-01|1757.19
#2020-10-02|1785.17
#2020-10-05|1796.36
#2020-10-06|1783.29
#2020-10-07|1785.54
#2020-10-08|1814.22
#2020-10-09|1807.72
#2020-10-12|1817.23
#2020-10-13|1788.69
#2020-10-14|1767.16
#2020-10-15|1775.49
#2020-10-16|1764.91
#2020-10-19|1737.83
#2020-10-20|1750.46
#2020-10-21|1746.11
#2020-10-22|1739.57
#2020-10-23|1750.69
#2020-10-26|1729.12
#2020-10-27|1704.50
#2020-10-28|1663.49
#2020-10-29|1682.04
#2020-10-30|1670.66
#2020-11-02|1710.93
#2020-11-03|1742.69
#2020-11-04|1749.54
#2020-11-05|1754.26
#2020-11-06|1747.39
#2020-11-09|1779.57
#2020-11-10|1802.87
#2020-11-11|1817.75
#2020-11-12|1797.46
#2020-11-13|1839.05
#2020-11-16|1848.92
#2020-11-17|1848.12
#2020-11-18|1814.43
#2020-11-19|1817.89
#2020-11-20|1807.54
#2020-11-23|1801.81
#2020-11-24|1803.58
#2020-11-25|1806.73
#2020-11-26|1806.73
#2020-11-27|1800.40
#2020-11-30|1785.75
#2020-12-01|1808.29
#2020-12-02|1787.83
#2020-12-03|1801.59
#2020-12-04|1824.46
#2020-12-07|1808.88
#2020-12-08|1799.58
#2020-12-09|1783.57
#2020-12-10|1774.20
#2020-12-11|1776.45
#2020-12-14|1767.05
#2020-12-15|1793.85
#2020-12-16|1795.33
#2020-12-17|1817.22
#2020-12-18|1781.80
#2020-12-21|1770.48
#2020-12-22|1786.33
#2020-12-23|1768.95
#2020-12-24|1785.34
#2020-12-25|1785.34
#2020-12-28|1799.21
#2020-12-29|1786.34
#2020-12-30|1794.89
#2020-12-31|1817.04
#2021-01-01|1817.04
#2021-01-04|1755.46
#2021-01-05|1756.03
#2021-01-06|1749.11
#2021-01-07|1748.80
#2021-01-08|1766.63
#2021-01-11|1739.64
#2021-01-12|1739.62
#2021-01-13|1763.76
#2021-01-14|1771.93
#2021-01-15|1796.69
#2021-01-18|1796.69
#2021-01-19|1787.94
#2021-01-20|1824.08
#2021-01-21|1817.53
#2021-01-22|1821.77
#2021-01-25|1835.48
#2021-01-26|1854.47
#2021-01-27|1821.78
#2021-01-28|1829.75
#2021-01-29|1814.70
#2021-02-01|1857.91
#2021-02-02|1865.63
#2021-02-03|1858.33
#2021-02-04|1865.46
#2021-02-05|1872.01
#2021-02-08|1875.44
#2021-02-09|1884.78
#2021-02-10|1894.46
#2021-02-11|1893.15
#2021-02-12|1891.86
#2021-02-15|1891.86
#2021-02-16|1873.40
#2021-02-17|1872.92
#2021-02-18|1868.00
#2021-02-19|1873.16
#2021-02-22|1882.06
#2021-02-23|1891.53
#2021-02-24|1903.35
#2021-02-25|1876.18
#2021-02-26|1842.46
#2021-03-01|1844.11
#2021-03-02|1830.12
#2021-03-03|1811.39
#2021-03-04|1795.16
#2021-03-05|1816.22
#2021-03-08|1826.07
#2021-03-09|1843.36
#2021-03-10|1859.61
#2021-03-11|1881.52
#2021-03-12|1914.95
#2021-03-15|1942.06
#2021-03-16|1940.85
#2021-03-17|1938.67
#2021-03-18|1924.49
#2021-03-19|1898.37
#2021-03-22|1919.25
#2021-03-23|1924.55
#2021-03-24|1915.13
#2021-03-25|1929.50
#2021-03-26|1973.09
#2021-03-29|1969.22
#2021-03-30|1963.55
#2021-03-31|1953.68
#2021-04-01|1988.17
#2021-04-02|1988.17
#2021-04-05|1997.30
#2021-04-06|2003.83
#2021-04-07|2006.77
#2021-04-08|1996.66
#2021-04-09|1995.76
#2021-04-12|2007.46
#2021-04-13|2022.37
#2021-04-14|2006.07
#2021-04-15|2044.16
#2021-04-16|2048.85
#2021-04-19|2055.82
#2021-04-20|2079.61
#2021-04-21|2089.13
#2021-04-22|2080.71
#2021-04-23|2090.89
#2021-04-26|2095.30
#2021-04-27|2094.05
#2021-04-28|2088.83
#2021-04-29|2105.38
#2021-04-30|2118.00
#2021-05-03|2108.28
#2021-05-04|2096.33
#2021-05-05|2062.84
#2021-05-06|2074.05
#2021-05-07|2099.35
#2021-05-10|2104.58
#2021-05-11|2080.74
#2021-05-12|2030.94
#2021-05-13|2054.62
#2021-05-14|2076.77
#2021-05-17|2077.80
#2021-05-18|2082.41
#2021-05-19|2075.02
#2021-05-20|2101.01
#2021-05-21|2097.76
#2021-05-24|2120.82
#2021-05-25|2126.28
#2021-05-26|2131.03
#2021-05-27|2123.96
#2021-05-28|2139.79
#2021-05-31|2139.79
#2021-06-01|2175.08
#2021-06-02|2205.02
#2021-06-03|2200.61
#2021-06-04|2203.35
#2021-06-07|2225.96
#2021-06-08|2238.15
#2021-06-09|2242.32
#2021-06-10|2264.83
#2021-06-11|2251.85
#2021-06-14|2263.98
#2021-06-15|2238.84
#2021-06-16|2219.13
#2021-06-17|2225.72
#2021-06-18|2190.10
#2021-06-21|2233.34
#2021-06-22|2222.68
#2021-06-23|2217.11
#2021-06-24|2207.96
#2021-06-25|2226.39
#2021-06-28|2223.69
#2021-06-29|2220.96
#2021-06-30|2204.80
#2021-07-01|2211.96
#2021-07-02|2225.04
#2021-07-05|2225.04
#2021-07-06|2246.69
#2021-07-07|2256.55
#2021-07-08|2254.20
#2021-07-09|2286.93
#2021-07-12|2306.20
#2021-07-13|2276.03
#2021-07-14|2295.91
#2021-07-15|2300.13
#2021-07-16|2303.85
#2021-07-19|2266.63
#2021-07-20|2312.76
#2021-07-21|2304.53
#2021-07-22|2287.02
#2021-07-23|2308.51
#2021-07-26|2305.93
#2021-07-27|2323.03
#2021-07-28|2311.00
#2021-07-29|2304.15
#2021-07-30|2310.50
#2021-08-02|2308.09
#2021-08-03|2314.62
#2021-08-04|2305.81
#2021-08-05|2326.76
#2021-08-06|2320.46
#2021-08-09|2310.27
#2021-08-10|2282.67
#2021-08-11|2296.95
#2021-08-12|2304.74
#2021-08-13|2320.60
#2021-08-16|2323.08
#2021-08-17|2326.64
#2021-08-18|2304.39
#2021-08-19|2321.34
#2021-08-20|2331.82
#2021-08-23|2321.54
#2021-08-24|2306.92
#2021-08-25|2302.85
#2021-08-26|2306.49
#2021-08-27|2325.93
#2021-08-30|2353.56
#2021-08-31|2366.96
#2021-09-01|2405.99
#2021-09-02|2419.62
#2021-09-03|2420.12
#2021-09-06|2420.12
#2021-09-07|2390.88
#2021-09-08|2407.67
#2021-09-09|2353.78
#2021-09-10|2322.65
#2021-09-13|2333.28
#2021-09-14|2329.85
#2021-09-15|2336.32
#2021-09-16|2340.25
#2021-09-17|2316.63
#2021-09-20|2305.93
#2021-09-21|2305.50
#2021-09-22|2325.36
#2021-09-23|2314.49
#2021-09-24|2285.52
#2021-09-27|2247.56
#2021-09-28|2235.49
#2021-09-29|2251.33
#2021-09-30|2214.63
#2021-10-01|2239.29
#2021-10-04|2242.81
#2021-10-05|2224.37
#2021-10-06|2250.10
#2021-10-07|2253.11
#2021-10-08|2229.89
#2021-10-11|2235.07
#2021-10-12|2266.45
#2021-10-13|2281.84
#2021-10-14|2310.10
#2021-10-15|2310.03
#2021-10-18|2315.09
#2021-10-19|2320.31
#2021-10-20|2357.41
#2021-10-21|2362.87
#2021-10-22|2375.83
#2021-10-25|2381.67
#2021-10-26|2391.52
#2021-10-27|2373.60
#2021-10-28|2408.56
#2021-10-29|2381.20
#2021-11-01|2391.67
#2021-11-02|2409.42
#2021-11-03|2421.28
#2021-11-04|2393.64
#2021-11-05|2400.99
#2021-11-08|2400.44
#2021-11-09|2407.22
#2021-11-10|2398.11
#2021-11-11|2401.17
#2021-11-12|2401.02
#2021-11-15|2416.90
#2021-11-16|2402.09
#2021-11-17|2417.08
#2021-11-18|2419.77
#2021-11-19|2406.19
#2021-11-22|2394.48
#2021-11-23|2414.64
#2021-11-24|2446.23
#2021-11-25|2446.23
#2021-11-26|2384.11
#2021-11-29|2412.79
#2021-11-30|2363.39
#2021-12-01|2330.69
#2021-12-02|2394.29
#2021-12-03|2386.05
#2021-12-06|2421.12
#2021-12-07|2459.12
#2021-12-08|2474.26
#2021-12-09|2440.20
#2021-12-10|2450.08
#2021-12-13|2480.54
#2021-12-14|2449.61
#2021-12-15|2484.86
#2021-12-16|2488.85
#2021-12-17|2486.24
#2021-12-20|2469.29
#2021-12-21|2487.52
#2021-12-22|2511.15
#2021-12-23|2504.46
#2021-12-24|2504.46
#2021-12-27|2551.56
#2021-12-28|2562.85
#2021-12-29|2580.23
#2021-12-30|2590.78
#2021-12-31|2597.03
#2022-01-03|2571.93
#2022-01-04|2564.75
#2022-01-05|2488.72
#2022-01-06|2491.41
#2022-01-07|2474.28
#2022-01-10|2461.23
#2022-01-11|2458.39
#2022-01-12|2464.62
#2022-01-13|2459.22
#2022-01-14|2434.10
#2022-01-17|2434.10
#2022-01-18|2415.28
#2022-01-19|2386.50
#2022-01-20|2356.84
#2022-01-21|2352.27
#2022-01-24|2355.72
#2022-01-25|2351.01
#2022-01-26|2313.25
#2022-01-27|2274.94
#2022-01-28|2350.98
#2022-01-31|2380.38
#2022-02-01|2364.77
#2022-02-02|2400.58
#2022-02-03|2374.89
#2022-02-04|2347.51
#2022-02-07|2341.81
#2022-02-08|2325.20
#2022-02-09|2380.17
#2022-02-10|2316.95
#2022-02-11|2294.80
#2022-02-14|2273.04
#2022-02-15|2283.16
#2022-02-16|2288.49
#2022-02-17|2267.55
#2022-02-18|2256.19
#2022-02-21|2256.19
#2022-02-22|2249.13
#2022-02-23|2218.98
#2022-02-24|2256.97
#2022-02-25|2311.86
#2022-02-28|2272.94
#2022-03-01|2266.31
#2022-03-02|2308.38
#2022-03-03|2332.75
#2022-03-04|2354.25
#2022-03-07|2310.49
#2022-03-08|2295.65
#2022-03-09|2328.57
#2022-03-10|2335.99
#2022-03-11|2314.57
#2022-03-14|2298.18
#2022-03-15|2314.96
#2022-03-16|2337.90
#2022-03-17|2371.96
#2022-03-18|2376.02
#2022-03-21|2362.47
#2022-03-22|2364.33
#2022-03-23|2339.73
#2022-03-24|2354.29
#2022-03-25|2384.70
#2022-03-28|2414.79
#2022-03-29|2483.72
#2022-03-30|2470.88
#2022-03-31|2441.01
#2022-04-01|2492.07
#2022-04-04|2478.92
#2022-04-05|2476.78
#2022-04-06|2515.94
#2022-04-07|2496.07
#2022-04-08|2503.90
#2022-04-11|2472.28
#2022-04-12|2467.48
#2022-04-13|2480.45
#2022-04-14|2468.63
#2022-04-15|2468.63
#2022-04-18|2460.77
#2022-04-19|2515.94
#2022-04-20|2561.64
#2022-04-21|2545.81
#2022-04-22|2500.82
#2022-04-25|2490.46
#2022-04-26|2452.25
#2022-04-27|2435.34
#2022-04-28|2479.13
#2022-04-29|2358.37
#2022-05-02|2297.89
#2022-05-03|2325.83
#2022-05-04|2350.18
#2022-05-05|2291.67
#2022-05-06|2265.88
#2022-05-09|2161.73
#2022-05-10|2119.96
#2022-05-11|2118.15
#2022-05-12|2133.67
#2022-05-13|2190.25
#2022-05-16|2175.10
#2022-05-17|2197.95
#2022-05-18|2134.16
#2022-05-19|2127.46
#2022-05-20|2150.37
#2022-05-23|2174.71
#2022-05-24|2199.76
#2022-05-25|2214.84
#2022-05-26|2213.55
#2022-05-27|2273.84
#2022-05-30|2273.84
#2022-05-31|2245.41
#2022-06-01|2227.47
#2022-06-02|2258.11
#2022-06-03|2231.46
#2022-06-06|2224.03
#2022-06-07|2252.58
#2022-06-08|2200.03
#2022-06-09|2151.94
#2022-06-10|2105.12
#2022-06-13|2004.55
#2022-06-14|1987.92
#2022-06-15|2036.19
#2022-06-16|1988.27
#2022-06-17|1999.49
#2022-06-20|1999.49
#2022-06-21|2032.72
#2022-06-22|2061.87
#2022-06-23|2102.90
#2022-06-24|2147.00
#2022-06-27|2142.41
#2022-06-28|2116.41
#2022-06-29|2102.64
#2022-06-30|2099.85
#2022-07-01|2138.03
#2022-07-04|2138.03
#2022-07-05|2128.54
#2022-07-06|2129.98
#2022-07-07|2132.43
#2022-07-08|2121.03
#2022-07-11|2120.44
#2022-07-12|2106.57
#2022-07-13|2098.81
#2022-07-14|2079.40
#2022-07-15|2112.97
#2022-07-18|2092.59
#2022-07-19|2146.85
#2022-07-20|2137.14
#2022-07-21|2157.42
#2022-07-22|2172.27
#2022-07-25|2174.43
#2022-07-26|2179.73
#2022-07-27|2190.60
#2022-07-28|2266.91
#2022-07-29|2277.45
#2022-08-01|2257.93
#2022-08-02|2231.08
#2022-08-03|2236.40
#2022-08-04|2238.45
#2022-08-05|2243.84
#2022-08-08|2260.85
#2022-08-09|2278.11
#2022-08-10|2310.66
#2022-08-11|2300.23
#2022-08-12|2339.16
#2022-08-15|2350.06
#2022-08-16|2341.88
#2022-08-17|2334.32
#2022-08-18|2315.73
#2022-08-19|2295.14
#2022-08-22|2249.01
#2022-08-23|2215.92
#2022-08-24|2230.85
#2022-08-25|2264.04
#2022-08-26|2208.54
#2022-08-29|2189.82
#2022-08-30|2156.21
#2022-08-31|2147.98
#2022-09-01|2155.77
#2022-09-02|2122.72
#2022-09-05|2122.72
#2022-09-06|2146.18
#2022-09-07|2187.59
#2022-09-08|2192.53
#2022-09-09|2212.32
#2022-09-12|2232.38
#2022-09-13|2150.43
#2022-09-14|2124.94
#2022-09-15|2081.66
#2022-09-16|2083.61
#2022-09-19|2078.96
#2022-09-20|2026.68
#2022-09-21|1997.53
#2022-09-22|1978.48
#2022-09-23|1954.11
#2022-09-26|1900.93
#2022-09-27|1875.25
#2022-09-28|1910.28
#2022-09-29|1856.19
#2022-09-30|1877.42
#2022-10-03|1910.51
#2022-10-04|1942.01
#2022-10-05|1904.04
#2022-10-06|1845.42
#2022-10-07|1800.93
#2022-10-10|1780.84
#2022-10-11|1800.72
#2022-10-12|1776.60
#2022-10-13|1808.73
#2022-10-14|1762.56
#2022-10-17|1828.85
#2022-10-18|1850.15
#2022-10-19|1803.30
#2022-10-20|1795.78
#2022-10-21|1805.58
#2022-10-24|1803.67
#2022-10-25|1875.78
#2022-10-26|1873.74
#2022-10-27|1876.64
#2022-10-28|1921.72
#2022-10-31|1919.66
#2022-11-01|1916.45
#2022-11-02|1866.41
#2022-11-03|1864.50
#2022-11-04|1889.27
#2022-11-07|1887.53
#2022-11-08|1898.07
#2022-11-09|1879.45
#2022-11-10|2018.47
#2022-11-11|2012.91
#2022-11-14|1962.83
#2022-11-15|1986.05
#2022-11-16|1969.44
#2022-11-17|1955.92
#2022-11-18|1981.91
#2022-11-21|1995.05
#2022-11-22|2004.42
#2022-11-23|2004.79
#2022-11-24|2004.79
#2022-11-25|2018.11
#2022-11-28|1961.20
#2022-11-29|1994.69
#2022-11-30|2039.11
#2022-12-01|2033.68
#2022-12-02|2027.47
#2022-12-05|1991.76
#2022-12-06|1976.08
#2022-12-07|1981.09
#2022-12-08|1996.19
#2022-12-09|1992.27
#2022-12-12|2008.07
#2022-12-13|2046.05
#2022-12-14|2029.33
#2022-12-15|2004.93
#2022-12-16|1951.36
#2022-12-19|1928.74
#2022-12-20|1923.13
#2022-12-21|1941.05
#2022-12-22|1934.99
#2022-12-23|1951.43
#2022-12-26|1951.43
#2022-12-27|1950.92
#2022-12-28|1919.77
#2022-12-29|1961.78
#2022-12-30|1944.72
#2023-01-02|1944.72
#2023-01-03|1946.57
#2023-01-04|1990.38
#2023-01-05|1934.95
#2023-01-06|1988.99
#2023-01-09|1987.96
#2023-01-10|1992.44
#2023-01-11|2064.45
#2023-01-12|2087.67
#2023-01-13|2074.17
#2023-01-16|2074.17
#2023-01-17|2078.90
#2023-01-18|2048.49
#2023-01-19|2039.58
#2023-01-20|2062.93
#2023-01-23|2068.79
#2023-01-24|2077.17
#2023-01-25|2077.59
#2023-01-26|2099.97
#2023-01-27|2121.17
#2023-01-30|2094.57
#2023-01-31|2137.08
#2023-02-01|2151.42
#2023-02-02|2197.03
#2023-02-03|2154.15
#2023-02-06|2143.03
#2023-02-07|2135.98
#2023-02-08|2130.74
#2023-02-09|2105.11
#2023-02-10|2112.80
#2023-02-13|2129.61
#2023-02-14|2109.93
#2023-02-15|2116.63
#2023-02-16|2097.25
#2023-02-17|2089.84
#2023-02-20|2089.84
#2023-02-21|2051.29
#2023-02-22|2029.85
#2023-02-23|2044.45
#2023-02-24|2009.40
#2023-02-27|2012.28
#2023-02-28|2010.30
#2023-03-01|1981.62
#2023-03-02|2008.03
#2023-03-03|2041.46
#2023-03-06|2034.04
#2023-03-07|1985.49
#2023-03-08|2010.10
#2023-03-09|1965.61
#2023-03-10|1902.02
#2023-03-13|1934.63
#2023-03-14|1954.56
#2023-03-15|1953.99
#2023-03-16|1951.45
#2023-03-17|1909.43
#2023-03-20|1931.37
#2023-03-21|1916.97
#2023-03-22|1849.11
#2023-03-23|1839.40
#2023-03-24|1889.57
#2023-03-27|1883.52
#2023-03-28|1879.73
#2023-03-29|1922.58
#2023-03-30|1946.96
#2023-03-31|1988.91
#2023-04-03|1971.70
#2023-04-04|1972.54
#2023-04-05|1962.90
#2023-04-06|1975.95
#2023-04-07|1975.95
#2023-04-10|1985.59
#2023-04-11|1994.06
#2023-04-12|1985.49
#2023-04-13|1978.78
#2023-04-14|1945.49
#2023-04-17|1987.69
#2023-04-18|1984.77
#2023-04-19|1996.17
#2023-04-20|1974.51
#2023-04-21|1978.48
#2023-04-24|1971.57
#2023-04-25|1954.04
#2023-04-26|1936.80
#2023-04-27|1978.19
#2023-04-28|2001.84
#2023-05-01|1984.07
#2023-05-02|1950.79
#2023-05-03|1942.43
#2023-05-04|1959.61
#2023-05-05|1991.18
#2023-05-08|1980.01
#2023-05-09|1971.20
#2023-05-10|1990.18
#2023-05-11|1968.99
#2023-05-12|1970.67
#2023-05-15|1965.28
#2023-05-16|1914.30
#2023-05-17|1937.46
#2023-05-18|1923.03
#2023-05-19|1920.14
#2023-05-22|1931.94
#2023-05-23|1910.44
#2023-05-24|1870.54
#2023-05-25|1872.82
#2023-05-26|1894.30
#2023-05-29|1894.30
#2023-05-30|1900.88
#2023-05-31|1912.60
#2023-06-01|1913.32
#2023-06-02|1954.67
#2023-06-05|1942.62
#2023-06-06|1955.27
#2023-06-07|1988.04
#2023-06-08|1977.33
#2023-06-09|1965.29
#2023-06-12|1966.51
#2023-06-13|1980.03
#2023-06-14|1989.76
#2023-06-15|2000.54
#2023-06-16|1999.99
#2023-06-19|1999.99
#2023-06-20|1975.76
#2023-06-21|1965.49
#2023-06-22|1936.52
#2023-06-23|1911.68
#2023-06-26|1954.80
#2023-06-27|1975.38
#2023-06-28|1977.96
#2023-06-29|1997.65
#2023-06-30|2009.89
#2023-07-03|2029.20
#2023-07-04|2029.20
#2023-07-05|2036.25
#2023-07-06|2022.91
#2023-07-07|2014.68
#2023-07-10|2020.09
#2023-07-11|2045.75
#2023-07-12|2054.51
#2023-07-13|2068.08
#2023-07-14|2067.17
#2023-07-17|2048.89
#2023-07-18|2030.59
#2023-07-19|2054.93
#2023-07-20|2051.48
#2023-07-21|2062.45
#2023-07-24|2082.54
#2023-07-25|2064.56
#2023-07-26|2079.76
#2023-07-27|2037.87
#2023-07-28|2030.83
#2023-07-31|2042.54
#2023-08-01|2040.32
#2023-08-02|2030.33
#2023-08-03|2004.23
#2023-08-04|1986.55
#2023-08-07|2010.67
#2023-08-08|1996.71
#2023-08-09|2001.91
#2023-08-10|1993.56
#2023-08-11|1997.38
#2023-08-14|1984.45
#2023-08-15|1963.34
#2023-08-16|1940.24
#2023-08-17|1925.69
#2023-08-18|1931.28
#2023-08-21|1913.85
#2023-08-22|1921.00
#2023-08-23|1950.06
#2023-08-24|1941.60
#2023-08-25|1946.18
#2023-08-28|1959.17
#2023-08-29|1981.46
#2023-08-30|1989.76
#2023-08-31|1975.79
#2023-09-01|1974.13
#2023-09-04|1974.13
#2023-09-05|1951.50
#2023-09-06|1947.45
#2023-09-07|1962.80
#2023-09-08|1951.32
#2023-09-11|1952.03
#2023-09-12|1953.29
#2023-09-13|1937.01
#2023-09-14|1975.17
#2023-09-15|1968.71
#2023-09-18|1950.08
#2023-09-19|1939.61
#2023-09-20|1943.43
#2023-09-21|1876.62
#2023-09-22|1862.28
#2023-09-25|1859.97
#2023-09-26|1826.09
#2023-09-27|1810.37
#2023-09-28|1829.26
#2023-09-29|1835.27
#2023-10-02|1802.56
#2023-10-03|1768.57
#2023-10-04|1789.60
#2023-10-05|1798.88
#2023-10-06|1803.71
#2023-10-09|1827.10
#2023-10-10|1833.05
#2023-10-11|1868.49
#2023-10-12|1843.24
#2023-10-13|1843.01
#2023-10-16|1862.07
#2023-10-17|1857.21
#2023-10-18|1817.70
#2023-10-19|1775.73
#2023-10-20|1765.34
#2023-10-23|1749.89
#2023-10-24|1771.13
#2023-10-25|1736.63
#2023-10-26|1774.88
#2023-10-27|1745.93
#2023-10-30|1753.45
#2023-10-31|1786.95
#2023-11-01|1797.50
#2023-11-02|1854.94
#2023-11-03|1892.40
#2023-11-06|1865.84
#2023-11-07|1849.02
#2023-11-08|1860.31
#2023-11-09|1831.91
#2023-11-10|1848.94
#2023-11-13|1834.03
#2023-11-14|1930.53
#2023-11-15|1935.05
#2023-11-16|1936.34
#2023-11-17|1932.49
#2023-11-20|1948.34
#2023-11-21|1937.97
#2023-11-22|1944.96
#2023-11-23|1944.96
#2023-11-24|1951.83
#2023-11-27|1960.11
#2023-11-28|1971.83
#2023-11-29|1986.29
#2023-11-30|2005.88
#2023-12-01|2047.56
#2023-12-04|2059.32
#2023-12-05|2048.75
#2023-12-06|2041.32
#2023-12-07|2044.47
#2023-12-08|2039.10
#2023-12-11|2045.13
#2023-12-12|2044.66
#2023-12-13|2118.33
#2023-12-14|2173.27
#2023-12-15|2146.39
#2023-12-18|2137.58
#2023-12-19|2153.90
#2023-12-20|2126.90
#2023-12-21|2145.50
#2023-12-22|2152.43
#2023-12-25|2152.43
#2023-12-26|2169.49
#2023-12-27|2180.80
#2023-12-28|2195.18
#2023-12-29|2170.62
#2024-01-01|2170.62
#2024-01-02|2194.03
#2024-01-03|2144.66
#2024-01-04|2141.71
#2024-01-05|2136.37
#2024-01-08|2167.27
#2024-01-09|2151.95
#2024-01-10|2155.46
#2024-01-11|2136.35
#2024-01-12|2151.70
#2024-01-15|2151.70
#2024-01-16|2138.93
#2024-01-17|2098.94
#2024-01-18|2084.28
#2024-01-19|2105.45
#2024-01-22|2112.27
#2024-01-23|2099.79
#2024-01-24|2067.97
#2024-01-25|2093.24
#2024-01-26|2085.43
#2024-01-29|2098.60
#2024-01-30|2079.38
#2024-01-31|2066.14
#2024-02-01|2105.61
#2024-02-02|2078.67
#2024-02-05|2036.82
#2024-02-06|2065.65
#2024-02-07|2062.41
#2024-02-08|2078.31
#2024-02-09|2081.73
#2024-02-12|2073.74
#2024-02-13|2037.73
#2024-02-14|2050.90
#2024-02-15|2095.18
#2024-02-16|2076.33
#2024-02-19|2076.33
#2024-02-20|2074.46
#2024-02-21|2087.70
#2024-02-22|2093.92
#2024-02-23|2092.85
#2024-02-26|2068.38
#2024-02-27|2068.60
#2024-02-28|2092.96
#2024-02-29|2110.87
#2024-03-01|2132.13
#2024-03-04|2156.27
#2024-03-05|2130.42
#2024-03-06|2141.52
#2024-03-07|2143.75
#2024-03-08|2166.60
#2024-03-11|2156.85
#2024-03-12|2149.93
#2024-03-13|2136.36
#2024-03-14|2103.85
#2024-03-15|2097.59
#2024-03-18|2095.19
#2024-03-19|2097.17
#2024-03-20|2104.03
#2024-03-21|2112.38
#2024-03-22|2088.05
#2024-03-25|2078.22
#2024-03-26|2067.94
#2024-03-27|2121.19
#2024-03-28|2137.62
#2024-03-29|2137.62
#2024-04-01|2101.22
#2024-04-02|2077.26
#2024-04-03|2076.98
#2024-04-04|2063.31
#2024-04-05|2073.84
#2024-04-08|2093.12
#2024-04-09|2121.09
#2024-04-10|2037.18
#2024-04-11|2037.65
#2024-04-12|2018.05
#2024-04-15|1985.36
#2024-04-16|1956.22
#2024-04-17|1940.47
#2024-04-18|1941.91
#2024-04-19|1950.95
#2024-04-22|1965.24
#2024-04-23|1982.57
#2024-04-24|1982.68
#2024-04-25|1972.70
#2024-04-26|1971.44
#2024-04-29|1993.10
#2024-04-30|1956.01
#2024-05-01|1961.79
#2024-05-02|1991.55
#2024-05-03|2006.96
#2024-05-06|2006.66
#2024-05-07|2027.94
#2024-05-08|2011.00
#2024-05-09|2055.88
#2024-05-10|2049.40
#2024-05-13|2056.81
#2024-05-14|2071.97
#2024-05-15|2104.55
#2024-05-16|2103.27
#2024-05-17|2105.65
#2024-05-20|2092.98
#2024-05-21|2093.60
#2024-05-22|2075.24
#2024-05-23|2029.85
#2024-05-24|2029.83
#2024-05-27|2029.83
#2024-05-28|2018.42
#2024-05-29|2001.75
#2024-05-30|2034.68
#2024-05-31|2073.66
#2024-06-03|2067.80
#2024-06-04|2088.61
#2024-06-05|2084.11
#2024-06-06|2090.35
#2024-06-07|2072.13
#2024-06-10|2077.72
#2024-06-11|2071.70
#2024-06-12|2085.48
#2024-06-13|2097.59
#2024-06-14|2101.25
#2024-06-17|2090.23
#2024-06-18|2098.44
#2024-06-19|2098.44
#2024-06-20|2092.24
#2024-06-21|2098.82
#2024-06-24|2115.56
#2024-06-25|2086.06
#2024-06-26|2083.82
#2024-06-27|2103.46
#2024-06-28|2120.49
#2024-07-01|2102.15
#2024-07-02|2109.52
#2024-07-03|2109.49
#2024-07-04|2109.49
#2024-07-05|2117.90
#2024-07-08|2120.64
#2024-07-09|2121.73
#2024-07-10|2137.85
#2024-07-11|2192.70
#2024-07-12|2207.75
#2024-07-15|2217.87
#2024-07-16|2240.25
#2024-07-17|2259.55
#2024-07-18|2241.71
#2024-07-19|2239.47
#2024-07-22|2259.96
#2024-07-23|2256.58
#2024-07-24|2223.93
#2024-07-25|2204.79
#2024-07-26|2241.32
#2024-07-29|2255.45
#2024-07-30|2273.38
#2024-07-31|2264.69
#2024-08-01|2302.67
#2024-08-02|2308.82
#2024-08-05|2241.98
#2024-08-06|2292.02
#2024-08-07|2274.23
#2024-08-08|2293.53
#2024-08-09|2304.69
#2024-08-12|2292.03
#2024-08-13|2306.92
#2024-08-14|2315.66
#2024-08-15|2306.73
#2024-08-16|2305.38
#2024-08-19|2321.20
#2024-08-20|2322.64
#2024-08-21|2330.87
#2024-08-22|2342.69
#2024-08-23|2386.61
#2024-08-26|2383.74
#2024-08-27|2391.28
#2024-08-28|2383.80
#2024-08-29|2374.32
#2024-08-30|2399.29
#2024-09-02|2399.29
#2024-09-03|2406.00
#2024-09-04|2412.22
#2024-09-05|2404.02
#2024-09-06|2405.33
#2024-09-09|2430.82
#2024-09-10|2472.51
#2024-09-11|2465.88
#2024-09-12|2471.97
#2024-09-13|2491.08
#2024-09-16|2499.53
#2024-09-17|2480.08
#2024-09-18|2471.11
#2024-09-19|2463.29
#2024-09-20|2458.84
#2024-09-23|2487.09
#2024-09-24|2485.71
#2024-09-25|2476.18
#2024-09-26|2448.70
#2024-09-27|2453.05
#2024-09-30|2473.11
#2024-10-01|2456.79
#2024-10-02|2445.39
#2024-10-03|2424.77
#2024-10-04|2409.13
#2024-10-07|2392.08
#2024-10-08|2393.48
#2024-10-09|2394.72
#2024-10-10|2376.01
#2024-10-11|2399.07
#2024-10-14|2414.69
#2024-10-15|2445.13
#2024-10-16|2472.14
#2024-10-17|2451.47
#2024-10-18|2468.40
#2024-10-21|2418.00
#2024-10-22|2423.79
#2024-10-23|2453.56
#2024-10-24|2448.79
#2024-10-25|2426.55
#2024-10-28|2433.69
#2024-10-29|2410.89
#2024-10-30|2419.13
#2024-10-31|2377.62
#2024-11-01|2351.84
#2024-11-04|2376.72
#2024-11-05|2406.43
#2024-11-06|2345.93
#2024-11-07|2368.24
#2024-11-08|2405.13
#2024-11-11|2388.67
#2024-11-12|2358.76
#2024-11-13|2376.25
#2024-11-14|2354.53
#2024-11-15|2363.63
#2024-11-18|2380.48
#2024-11-19|2394.39
#2024-11-20|2386.35
#2024-11-21|2401.14
#2024-11-22|2415.98
#2024-11-25|2446.23
#2024-11-26|2457.26
#2024-11-27|2473.00
#2024-11-28|2473.00
#2024-11-29|2459.63
#2024-12-02|2426.91
#2024-12-03|2411.82
#2024-12-04|2404.87
#2024-12-05|2400.91
#2024-12-06|2396.89
#2024-12-09|2402.72
#2024-12-10|2364.54
#2024-12-11|2356.13
#2024-12-12|2351.92
#2024-12-13|2347.51
#2024-12-16|2335.79
#2024-12-17|2326.27
#2024-12-18|2236.15
#2024-12-19|2200.01
#2024-12-20|2237.70
#2024-12-23|2247.06
#2024-12-24|2263.25
#2024-12-25|2263.25
#2024-12-26|2266.31
#2024-12-27|2246.28
#2024-12-30|2236.05
#2024-12-31|2256.29
#2025-01-01|2256.29
#2025-01-02|2235.29
#2025-01-03|2265.06
#2025-01-06|2232.13
#2025-01-07|2218.00
#2025-01-08|2226.09
#2025-01-09|2226.09
#2025-01-10|2174.16
#2025-01-13|2203.20
#2025-01-14|2221.99
#2025-01-15|2223.47
#2025-01-16|2274.06
#2025-01-17|2271.86
#2025-01-20|2271.86
#2025-01-21|2314.11
#2025-01-22|2270.88
#2025-01-23|2288.54
#2025-01-24|2296.92
#2025-01-27|2321.24
#2025-01-28|2290.30
#2025-01-29|2260.21
#2025-01-30|2289.75
#2025-01-31|2284.56
#2025-02-03|2280.34
#2025-02-04|2279.74
#2025-02-05|2313.99
#2025-02-06|2322.76
#2025-02-07|2315.13
#2025-02-10|2318.31
#2025-02-11|2334.54
#2025-02-12|2315.65
#2025-02-13|2336.21
#2025-02-14|2324.70
#2025-02-17|2324.70
#2025-02-18|2334.49
#2025-02-19|2334.12
#2025-02-20|2352.00
#2025-02-21|2338.16
#2025-02-24|2347.25
#2025-02-25|2377.10
#2025-02-26|2361.82
#2025-02-27|2375.90
#2025-02-28|2393.03
#2025-03-03|2413.52
#2025-03-04|2383.14
#2025-03-05|2406.53
#2025-03-06|2345.69
#2025-03-07|2362.08
#2025-03-10|2341.05
#2025-03-11|2316.92
#2025-03-12|2304.70
#2025-03-13|2263.38
#2025-03-14|2305.88
#2025-03-17|2342.81
#2025-03-18|2333.72
#2025-03-19|2332.19
#2025-03-20|2329.44
#2025-03-21|2304.38
#2025-03-24|2334.21
#2025-03-25|2305.02
#2025-03-26|2319.56
#2025-03-27|2313.27
#2025-03-28|2315.92
#2025-03-31|2339.45
#2025-04-01|2341.49
#2025-04-02|2350.85
#2025-04-03|2286.74
#2025-04-04|2184.13
#2025-04-07|2123.22
#2025-04-08|2071.20
#2025-04-09|2189.13
#2025-04-10|2146.24
#2025-04-11|2177.04
#2025-04-14|2221.92
#2025-04-15|2227.06
#2025-04-16|2226.19
#2025-04-17|2262.70
#2025-04-18|2262.70
#2025-04-21|2216.58
#2025-04-22|2259.10
#2025-04-23|2258.25
#2025-04-24|2262.51
#2025-04-25|2260.22
#2025-04-28|2277.35
#2025-04-29|2291.76
#2025-04-30|2312.67
#2025-05-01|2315.26
#2025-05-02|2342.30
#2025-05-05|2338.39
#2025-05-06|2324.32
#2025-05-07|2323.13
#2025-05-08|2308.76
#2025-05-09|2325.52
#2025-05-12|2323.61
#2025-05-13|2293.16
#2025-05-14|2272.92
#2025-05-15|2316.08
#2025-05-16|2346.21
#2025-05-19|2351.84
#2025-05-20|2340.04
#2025-05-21|2282.71
#2025-05-22|2272.68
#2025-05-23|2274.22
#2025-05-26|2274.22
#2025-05-27|2311.32
#2025-05-28|2310.10
#2025-05-29|2331.87
#2025-05-30|2336.10
#2025-06-02|2338.68
#2025-06-03|2327.04
#2025-06-04|2332.34
#2025-06-05|2328.98
#2025-06-06|2336.82
#2025-06-09|2337.40
#2025-06-10|2353.71
#2025-06-11|2339.04
#2025-06-12|2350.80
#2025-06-13|2332.77
#2025-06-16|2330.92
#2025-06-17|2328.41
#2025-06-18|2333.76
#2025-06-19|2333.76
#2025-06-20|2331.83
#2025-06-23|2364.68
#2025-06-24|2372.67
#2025-06-25|2313.00
#2025-06-26|2299.63
#2025-06-27|2308.31
#2025-06-30|2325.89
#2025-07-01|2339.06
#2025-07-02|2343.86
#2025-07-03|2345.92
#2025-07-04|2345.92
#2025-07-07|2326.16
#2025-07-08|2322.97
#2025-07-09|2320.72
#2025-07-10|2330.27
#2025-07-11|2330.39
#2025-07-14|2346.11
#2025-07-15|2316.59
#2025-07-16|2340.48
#2025-07-17|2335.35
#2025-07-18|2344.25
#2025-07-21|2350.30
#2025-07-22|2393.50
#2025-07-23|2391.63
#2025-07-24|2385.03
#2025-07-25|2382.88
#2025-07-28|2338.95
#2025-07-29|2372.80
#2025-07-30|2335.86
#2025-07-31|2298.63
#2025-08-01|2296.67
#2025-08-04|2315.14
#2025-08-05|2321.72
#2025-08-06|2302.04
#2025-08-07|2313.06
#2025-08-08|2291.54
#2025-08-11|2278.86
#2025-08-12|2288.52
#2025-08-13|2304.29
#2025-08-14|2286.71
#2025-08-15|2301.74
#2025-08-18|2279.81
#2025-08-19|2321.95
#2025-08-20|2331.74
#2025-08-21|2323.92
#2025-08-22|2358.00
#2025-08-25|2343.94
#2025-08-26|2337.12
#2025-08-27|2350.44
#2025-08-28|2343.02
#2025-08-29|2358.59
#2025-09-01|2358.59
#2025-09-02|2318.27
#2025-09-03|2315.97
#2025-09-04|2329.83
#2025-09-05|2353.23
#2025-09-08|2337.91
#2025-09-09|2338.11
#2025-09-10|2336.39
#2025-09-11|2375.33
#2025-09-12|2365.23
#2025-09-15|2358.25
#2025-09-16|2346.38
#2025-09-17|2343.68
#2025-09-18|2342.96
#2025-09-19|2334.22
#2025-09-22|2342.16
#2025-09-23|2361.90
#2025-09-24|2340.51
#2025-09-25|2336.34
#2025-09-26|2360.21
#2025-09-29|2362.26
#2025-09-30|2375.71
#2025-10-01|2377.90
#2025-10-02|2364.46
#2025-10-03|2373.66
#2025-10-06|2353.65
#2025-10-07|2347.56
#2025-10-08|2337.90
#2025-10-09|2327.49
#2025-10-10|2303.79
#2025-10-13|2314.76
#2025-10-14|2338.66
#2025-10-15|2373.78
#2025-10-16|2368.80
#2025-10-17|2384.97
#2025-10-20|2408.69
#2025-10-21|2396.97
#2025-10-22|2405.32
#2025-10-23|2400.95
#2025-10-24|2409.37
#2025-10-27|2417.13
#2025-10-28|2362.47
#2025-10-29|2308.76
#2025-10-30|2322.90
#2025-10-31|2328.81
#2025-11-03|2325.80
#2025-11-04|2332.07
#2025-11-05|2330.91
#2025-11-06|2322.21
#2025-11-07|2355.11
#2025-11-10|2351.94
#2025-11-11|2377.20
#2025-11-12|2356.53
#2025-11-13|2327.63
#2025-11-14|2335.16
#2025-11-17|2323.35
#2025-11-18|2332.71
#2025-11-19|2312.85
#2025-11-20|2305.37
#2025-11-21|2333.89
#2025-11-24|2336.96
#2025-11-25|2350.38
#2025-11-26|2363.10
#2025-11-27|2363.10
#2025-11-28|2372.53
#2025-12-01|2342.50
#2025-12-02|2336.33
#2025-12-03|2338.95
#2025-12-04|2336.19
#2025-12-05|2336.26
#2025-12-08|2323.01
#2025-12-09|2305.92
#2025-12-10|2311.19
#2025-12-11|2321.68
#2025-12-12|2319.34
#2025-12-15|2335.89
#2025-12-16|2313.27
#2025-12-17|2323.16
#2025-12-18|2307.23
#2025-12-19|2297.13
#2025-12-22|2310.31
#2025-12-23|2309.71
#2025-12-24|2325.27
#2025-12-25|2325.27
#2025-12-26|2328.11
#2025-12-29|2334.47
#2025-12-30|2340.41
#2025-12-31|2321.18
#2026-01-01|2321.18
#2026-01-02|2324.06
#2026-01-05|2323.60
#2026-01-06|2337.35
#2026-01-07|2312.80
#2026-01-08|2333.91
#2026-01-09|2340.26
#2026-01-12|2344.46
#2026-01-13|2362.52
#2026-01-14|2387.91
#2026-01-15|2401.93
#2026-01-16|2431.12