Table Data - Nasdaq US Household Goods and Home Construction Large Mid Cap Total Return Index
| Title | Nasdaq US Household Goods and Home Construction Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB402020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSB402020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 288.99 |
| 2001-04-02 | 286.19 |
| 2001-04-03 | 282.28 |
| 2001-04-04 | 282.31 |
| 2001-04-05 | 286.19 |
| 2001-04-06 | 284.58 |
| 2001-04-09 | 281.31 |
| 2001-04-10 | 277.17 |
| 2001-04-11 | 276.32 |
| 2001-04-12 | 276.11 |
| 2001-04-13 | . |
| 2001-04-16 | 277.85 |
| 2001-04-17 | 271.58 |
| 2001-04-18 | 276.60 |
| 2001-04-19 | 282.08 |
| 2001-04-20 | 277.94 |
| 2001-04-23 | 277.36 |
| 2001-04-24 | 272.38 |
| 2001-04-25 | 276.98 |
| 2001-04-26 | 280.03 |
| 2001-04-27 | 286.41 |
| 2001-04-30 | 286.39 |
| 2001-05-01 | 300.11 |
| 2001-05-02 | 300.70 |
| 2001-05-03 | 299.44 |
| 2001-05-04 | 299.60 |
| 2001-05-07 | 300.72 |
| 2001-05-08 | 299.75 |
| 2001-05-09 | 304.40 |
| 2001-05-10 | 304.85 |
| 2001-05-11 | 302.58 |
| 2001-05-14 | 305.35 |
| 2001-05-15 | 305.22 |
| 2001-05-16 | 316.16 |
| 2001-05-17 | 312.51 |
| 2001-05-18 | 313.10 |
| 2001-05-21 | 305.74 |
| 2001-05-22 | 301.19 |
| 2001-05-23 | 301.19 |
| 2001-05-24 | 301.28 |
| 2001-05-25 | 298.20 |
| 2001-05-28 | . |
| 2001-05-29 | 302.78 |
| 2001-05-30 | 300.82 |
| 2001-05-31 | 300.98 |
| 2001-06-01 | 299.03 |
| 2001-06-04 | 299.82 |
| 2001-06-05 | 303.10 |
| 2001-06-06 | 303.91 |
| 2001-06-07 | 304.59 |
| 2001-06-08 | 302.49 |
| 2001-06-11 | 302.09 |
| 2001-06-12 | 305.22 |
| 2001-06-13 | 303.05 |
| 2001-06-14 | 301.22 |
| 2001-06-15 | 293.02 |
| 2001-06-18 | 291.56 |
| 2001-06-19 | 292.12 |
| 2001-06-20 | 294.04 |
| 2001-06-21 | 294.27 |
| 2001-06-22 | 296.64 |
| 2001-06-25 | 294.51 |
| 2001-06-26 | 299.03 |
| 2001-06-27 | 297.74 |
| 2001-06-28 | 299.90 |
| 2001-06-29 | 299.68 |
| 2001-07-02 | 303.39 |
| 2001-07-03 | 303.99 |
| 2001-07-04 | . |
| 2001-07-05 | 303.39 |
| 2001-07-06 | 303.15 |
| 2001-07-09 | 307.67 |
| 2001-07-10 | 309.56 |
| 2001-07-11 | 314.91 |
| 2001-07-12 | 317.14 |
| 2001-07-13 | 315.61 |
| 2001-07-16 | 317.87 |
| 2001-07-17 | 322.18 |
| 2001-07-18 | 321.99 |
| 2001-07-19 | 320.12 |
| 2001-07-20 | 318.85 |
| 2001-07-23 | 317.28 |
| 2001-07-24 | 317.34 |
| 2001-07-25 | 324.64 |
| 2001-07-26 | 327.47 |
| 2001-07-27 | 325.05 |
| 2001-07-30 | 327.44 |
| 2001-07-31 | 328.45 |
| 2001-08-01 | 330.04 |
| 2001-08-02 | 330.42 |
| 2001-08-03 | 325.86 |
| 2001-08-06 | 326.46 |
| 2001-08-07 | 325.51 |
| 2001-08-08 | 322.54 |
| 2001-08-09 | 325.20 |
| 2001-08-10 | 330.05 |
| 2001-08-13 | 330.30 |
| 2001-08-14 | 331.19 |
| 2001-08-15 | 329.76 |
| 2001-08-16 | 336.94 |
| 2001-08-17 | 337.77 |
| 2001-08-20 | 341.24 |
| 2001-08-21 | 337.54 |
| 2001-08-22 | 340.97 |
| 2001-08-23 | 346.21 |
| 2001-08-24 | 347.12 |
| 2001-08-27 | 346.41 |
| 2001-08-28 | 339.45 |
| 2001-08-29 | 335.74 |
| 2001-08-30 | 336.75 |
| 2001-08-31 | 335.79 |
| 2001-09-03 | . |
| 2001-09-04 | 341.71 |
| 2001-09-05 | 342.87 |
| 2001-09-06 | 340.62 |
| 2001-09-07 | 334.44 |
| 2001-09-10 | 333.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 327.30 |
| 2001-09-18 | 326.10 |
| 2001-09-19 | 325.07 |
| 2001-09-20 | 317.01 |
| 2001-09-21 | 295.56 |
| 2001-09-24 | 306.92 |
| 2001-09-25 | 312.84 |
| 2001-09-26 | 312.51 |
| 2001-09-27 | 316.34 |
| 2001-09-28 | 320.25 |
| 2001-10-01 | 317.98 |
| 2001-10-02 | 322.06 |
| 2001-10-03 | 325.60 |
| 2001-10-04 | 318.52 |
| 2001-10-05 | 323.80 |
| 2001-10-08 | 321.14 |
| 2001-10-09 | 321.69 |
| 2001-10-10 | 328.54 |
| 2001-10-11 | 327.62 |
| 2001-10-12 | 324.65 |
| 2001-10-15 | 320.89 |
| 2001-10-16 | 320.92 |
| 2001-10-17 | 316.94 |
| 2001-10-18 | 318.33 |
| 2001-10-19 | 323.56 |
| 2001-10-22 | 326.79 |
| 2001-10-23 | 323.38 |
| 2001-10-24 | 323.74 |
| 2001-10-25 | 327.33 |
| 2001-10-26 | 332.19 |
| 2001-10-29 | 323.62 |
| 2001-10-30 | 332.57 |
| 2001-10-31 | 332.08 |
| 2001-11-01 | 341.62 |
| 2001-11-02 | 341.30 |
| 2001-11-05 | 345.90 |
| 2001-11-06 | 350.76 |
| 2001-11-07 | 351.73 |
| 2001-11-08 | 345.84 |
| 2001-11-09 | 347.35 |
| 2001-11-12 | 348.45 |
| 2001-11-13 | 351.34 |
| 2001-11-14 | 353.82 |
| 2001-11-15 | 354.14 |
| 2001-11-16 | 355.09 |
| 2001-11-19 | 355.30 |
| 2001-11-20 | 353.07 |
| 2001-11-21 | 350.53 |
| 2001-11-22 | . |
| 2001-11-23 | 353.02 |
| 2001-11-26 | 351.48 |
| 2001-11-27 | 346.89 |
| 2001-11-28 | 342.36 |
| 2001-11-29 | 347.96 |
| 2001-11-30 | 349.19 |
| 2001-12-03 | 345.16 |
| 2001-12-04 | 346.79 |
| 2001-12-05 | 351.47 |
| 2001-12-06 | 348.43 |
| 2001-12-07 | 347.58 |
| 2001-12-10 | 352.30 |
| 2001-12-11 | 352.08 |
| 2001-12-12 | 363.82 |
| 2001-12-13 | 366.57 |
| 2001-12-14 | 362.26 |
| 2001-12-17 | 362.55 |
| 2001-12-18 | 369.03 |
| 2001-12-19 | 369.87 |
| 2001-12-20 | 367.90 |
| 2001-12-21 | 366.99 |
| 2001-12-24 | 366.59 |
| 2001-12-25 | . |
| 2001-12-26 | 369.18 |
| 2001-12-27 | 367.88 |
| 2001-12-28 | 365.50 |
| 2001-12-31 | 363.78 |
| 2002-01-01 | . |
| 2002-01-02 | 365.62 |
| 2002-01-03 | 363.15 |
| 2002-01-04 | 361.04 |
| 2002-01-07 | 357.73 |
| 2002-01-08 | 357.81 |
| 2002-01-09 | 356.84 |
| 2002-01-10 | 354.80 |
| 2002-01-11 | 354.74 |
| 2002-01-14 | 358.59 |
| 2002-01-15 | 362.49 |
| 2002-01-16 | 362.06 |
| 2002-01-17 | 364.33 |
| 2002-01-18 | 364.74 |
| 2002-01-21 | . |
| 2002-01-22 | 364.04 |
| 2002-01-23 | 362.10 |
| 2002-01-24 | 360.36 |
| 2002-01-25 | 366.07 |
| 2002-01-28 | 367.40 |
| 2002-01-29 | 360.72 |
| 2002-01-30 | 364.37 |
| 2002-01-31 | 376.46 |
| 2002-02-01 | 378.89 |
| 2002-02-04 | 379.08 |
| 2002-02-05 | 379.08 |
| 2002-02-06 | 376.63 |
| 2002-02-07 | 374.02 |
| 2002-02-08 | 374.15 |
| 2002-02-11 | 376.08 |
| 2002-02-12 | 382.49 |
| 2002-02-13 | 383.63 |
| 2002-02-14 | 385.20 |
| 2002-02-15 | 389.21 |
| 2002-02-18 | . |
| 2002-02-19 | 385.38 |
| 2002-02-20 | 389.11 |
| 2002-02-21 | 383.49 |
| 2002-02-22 | 391.61 |
| 2002-02-25 | 400.34 |
| 2002-02-26 | 401.39 |
| 2002-02-27 | 399.16 |
| 2002-02-28 | 396.92 |
| 2002-03-01 | 406.94 |
| 2002-03-04 | 408.23 |
| 2002-03-05 | 398.82 |
| 2002-03-06 | 400.59 |
| 2002-03-07 | 395.31 |
| 2002-03-08 | 394.40 |
| 2002-03-11 | 396.31 |
| 2002-03-12 | 402.65 |
| 2002-03-13 | 401.03 |
| 2002-03-14 | 399.47 |
| 2002-03-15 | 406.85 |
| 2002-03-18 | 408.31 |
| 2002-03-19 | 417.40 |
| 2002-03-20 | 414.58 |
| 2002-03-21 | 413.63 |
| 2002-03-22 | 413.38 |
| 2002-03-25 | 409.40 |
| 2002-03-26 | 410.83 |
| 2002-03-27 | 412.47 |
| 2002-03-28 | 412.46 |
| 2002-03-29 | . |
| 2002-04-01 | 410.49 |
| 2002-04-02 | 411.63 |
| 2002-04-03 | 407.85 |
| 2002-04-04 | 410.09 |
| 2002-04-05 | 411.21 |
| 2002-04-08 | 415.35 |
| 2002-04-09 | 415.66 |
| 2002-04-10 | 422.21 |
| 2002-04-11 | 417.34 |
| 2002-04-12 | 422.36 |
| 2002-04-15 | 417.15 |
| 2002-04-16 | 420.12 |
| 2002-04-17 | 417.26 |
| 2002-04-18 | 410.65 |
| 2002-04-19 | 413.48 |
| 2002-04-22 | 413.95 |
| 2002-04-23 | 416.90 |
| 2002-04-24 | 418.06 |
| 2002-04-25 | 418.40 |
| 2002-04-26 | 417.89 |
| 2002-04-29 | 417.76 |
| 2002-04-30 | 419.65 |
| 2002-05-01 | 426.69 |
| 2002-05-02 | 433.83 |
| 2002-05-03 | 430.43 |
| 2002-05-06 | 428.01 |
| 2002-05-07 | 428.22 |
| 2002-05-08 | 428.88 |
| 2002-05-09 | 429.48 |
| 2002-05-10 | 428.13 |
| 2002-05-13 | 429.73 |
| 2002-05-14 | 433.40 |
| 2002-05-15 | 429.60 |
| 2002-05-16 | 430.66 |
| 2002-05-17 | 433.89 |
| 2002-05-20 | 429.56 |
| 2002-05-21 | 423.01 |
| 2002-05-22 | 425.20 |
| 2002-05-23 | 425.48 |
| 2002-05-24 | 422.37 |
| 2002-05-27 | . |
| 2002-05-28 | 413.60 |
| 2002-05-29 | 409.54 |
| 2002-05-30 | 413.70 |
| 2002-05-31 | 417.42 |
| 2002-06-03 | 415.23 |
| 2002-06-04 | 414.01 |
| 2002-06-05 | 420.18 |
| 2002-06-06 | 416.71 |
| 2002-06-07 | 417.20 |
| 2002-06-10 | 416.90 |
| 2002-06-11 | 414.83 |
| 2002-06-12 | 428.13 |
| 2002-06-13 | 420.17 |
| 2002-06-14 | 419.63 |
| 2002-06-17 | 430.38 |
| 2002-06-18 | 431.43 |
| 2002-06-19 | 433.79 |
| 2002-06-20 | 432.87 |
| 2002-06-21 | 432.11 |
| 2002-06-24 | 429.21 |
| 2002-06-25 | 412.15 |
| 2002-06-26 | 418.29 |
| 2002-06-27 | 423.44 |
| 2002-06-28 | 415.08 |
| 2002-07-01 | 417.19 |
| 2002-07-02 | 410.50 |
| 2002-07-03 | 405.80 |
| 2002-07-04 | . |
| 2002-07-05 | 415.33 |
| 2002-07-08 | 417.50 |
| 2002-07-09 | 407.58 |
| 2002-07-10 | 403.78 |
| 2002-07-11 | 394.59 |
| 2002-07-12 | 386.01 |
| 2002-07-15 | 381.46 |
| 2002-07-16 | 369.58 |
| 2002-07-17 | 366.47 |
| 2002-07-18 | 366.69 |
| 2002-07-19 | 342.71 |
| 2002-07-22 | 349.31 |
| 2002-07-23 | 356.42 |
| 2002-07-24 | 371.22 |
| 2002-07-25 | 379.81 |
| 2002-07-26 | 377.47 |
| 2002-07-29 | 394.45 |
| 2002-07-30 | 393.44 |
| 2002-07-31 | 397.12 |
| 2002-08-01 | 394.38 |
| 2002-08-02 | 395.20 |
| 2002-08-05 | 386.75 |
| 2002-08-06 | 390.91 |
| 2002-08-07 | 394.76 |
| 2002-08-08 | 403.60 |
| 2002-08-09 | 405.69 |
| 2002-08-12 | 403.48 |
| 2002-08-13 | 399.73 |
| 2002-08-14 | 410.73 |
| 2002-08-15 | 410.56 |
| 2002-08-16 | 409.21 |
| 2002-08-19 | 412.51 |
| 2002-08-20 | 409.10 |
| 2002-08-21 | 410.85 |
| 2002-08-22 | 413.35 |
| 2002-08-23 | 409.25 |
| 2002-08-26 | 410.40 |
| 2002-08-27 | 409.72 |
| 2002-08-28 | 406.17 |
| 2002-08-29 | 399.09 |
| 2002-08-30 | 401.59 |
| 2002-09-02 | . |
| 2002-09-03 | 390.80 |
| 2002-09-04 | 400.49 |
| 2002-09-05 | 403.96 |
| 2002-09-06 | 405.92 |
| 2002-09-09 | 410.15 |
| 2002-09-10 | 412.18 |
| 2002-09-11 | 414.18 |
| 2002-09-12 | 406.75 |
| 2002-09-13 | 409.73 |
| 2002-09-16 | 413.69 |
| 2002-09-17 | 408.09 |
| 2002-09-18 | 406.48 |
| 2002-09-19 | 400.18 |
| 2002-09-20 | 401.77 |
| 2002-09-23 | 398.68 |
| 2002-09-24 | 386.95 |
| 2002-09-25 | 393.71 |
| 2002-09-26 | 402.07 |
| 2002-09-27 | 390.36 |
| 2002-09-30 | 392.48 |
| 2002-10-01 | 401.11 |
| 2002-10-02 | 396.46 |
| 2002-10-03 | 392.64 |
| 2002-10-04 | 385.26 |
| 2002-10-07 | 382.26 |
| 2002-10-08 | 386.05 |
| 2002-10-09 | 378.36 |
| 2002-10-10 | 383.89 |
| 2002-10-11 | 392.54 |
| 2002-10-14 | 395.09 |
| 2002-10-15 | 398.38 |
| 2002-10-16 | 396.03 |
| 2002-10-17 | 401.52 |
| 2002-10-18 | 405.74 |
| 2002-10-21 | 411.62 |
| 2002-10-22 | 401.83 |
| 2002-10-23 | 406.09 |
| 2002-10-24 | 397.71 |
| 2002-10-25 | 398.10 |
| 2002-10-28 | 385.26 |
| 2002-10-29 | 396.14 |
| 2002-10-30 | 396.24 |
| 2002-10-31 | 396.67 |
| 2002-11-01 | 396.25 |
| 2002-11-04 | 391.62 |
| 2002-11-05 | 399.10 |
| 2002-11-06 | 398.03 |
| 2002-11-07 | 394.09 |
| 2002-11-08 | 391.86 |
| 2002-11-11 | 385.19 |
| 2002-11-12 | 383.05 |
| 2002-11-13 | 384.00 |
| 2002-11-14 | 389.19 |
| 2002-11-15 | 393.45 |
| 2002-11-18 | 388.82 |
| 2002-11-19 | 389.80 |
| 2002-11-20 | 394.31 |
| 2002-11-21 | 393.53 |
| 2002-11-22 | 393.06 |
| 2002-11-25 | 391.94 |
| 2002-11-26 | 386.32 |
| 2002-11-27 | 391.72 |
| 2002-11-28 | . |
| 2002-11-29 | 389.73 |
| 2002-12-02 | 384.23 |
| 2002-12-03 | 385.32 |
| 2002-12-04 | 390.98 |
| 2002-12-05 | 387.31 |
| 2002-12-06 | 389.96 |
| 2002-12-09 | 389.01 |
| 2002-12-10 | 393.66 |
| 2002-12-11 | 393.42 |
| 2002-12-12 | 395.35 |
| 2002-12-13 | 393.24 |
| 2002-12-16 | 398.93 |
| 2002-12-17 | 396.32 |
| 2002-12-18 | 395.65 |
| 2002-12-19 | 389.28 |
| 2002-12-20 | 395.89 |
| 2002-12-23 | 395.75 |
| 2002-12-24 | 394.84 |
| 2002-12-25 | . |
| 2002-12-26 | 395.29 |
| 2002-12-27 | 390.67 |
| 2002-12-30 | 388.79 |
| 2002-12-31 | 388.58 |
| 2003-01-01 | . |
| 2003-01-02 | 399.02 |
| 2003-01-03 | 392.58 |
| 2003-01-06 | 396.75 |
| 2003-01-07 | 391.81 |
| 2003-01-08 | 387.28 |
| 2003-01-09 | 390.80 |
| 2003-01-10 | 391.53 |
| 2003-01-13 | 390.43 |
| 2003-01-14 | 389.89 |
| 2003-01-15 | 388.10 |
| 2003-01-16 | 392.53 |
| 2003-01-17 | 390.79 |
| 2003-01-20 | . |
| 2003-01-21 | 385.50 |
| 2003-01-22 | 382.11 |
| 2003-01-23 | 384.99 |
| 2003-01-24 | 379.28 |
| 2003-01-27 | 373.08 |
| 2003-01-28 | 380.64 |
| 2003-01-29 | 381.80 |
| 2003-01-30 | 377.18 |
| 2003-01-31 | 381.85 |
| 2003-02-03 | 383.03 |
| 2003-02-04 | 382.74 |
| 2003-02-05 | 381.97 |
| 2003-02-06 | 379.07 |
| 2003-02-07 | 375.08 |
| 2003-02-10 | 379.50 |
| 2003-02-11 | 373.88 |
| 2003-02-12 | 373.19 |
| 2003-02-13 | 370.65 |
| 2003-02-14 | 376.17 |
| 2003-02-17 | . |
| 2003-02-18 | 382.05 |
| 2003-02-19 | 378.25 |
| 2003-02-20 | 376.38 |
| 2003-02-21 | 379.91 |
| 2003-02-24 | 373.73 |
| 2003-02-25 | 375.63 |
| 2003-02-26 | 372.53 |
| 2003-02-27 | 373.44 |
| 2003-02-28 | 371.17 |
| 2003-03-03 | 367.20 |
| 2003-03-04 | 359.82 |
| 2003-03-05 | 362.18 |
| 2003-03-06 | 358.95 |
| 2003-03-07 | 362.55 |
| 2003-03-10 | 356.70 |
| 2003-03-11 | 357.92 |
| 2003-03-12 | 362.75 |
| 2003-03-13 | 371.36 |
| 2003-03-14 | 371.31 |
| 2003-03-17 | 380.84 |
| 2003-03-18 | 384.38 |
| 2003-03-19 | 390.31 |
| 2003-03-20 | 391.58 |
| 2003-03-21 | 398.36 |
| 2003-03-24 | 389.90 |
| 2003-03-25 | 392.10 |
| 2003-03-26 | 391.56 |
| 2003-03-27 | 393.47 |
| 2003-03-28 | 392.43 |
| 2003-03-31 | 392.19 |
| 2003-04-01 | 395.34 |
| 2003-04-02 | 401.98 |
| 2003-04-03 | 399.16 |
| 2003-04-04 | 401.04 |
| 2003-04-07 | 399.42 |
| 2003-04-08 | 400.90 |
| 2003-04-09 | 397.57 |
| 2003-04-10 | 396.83 |
| 2003-04-11 | 398.31 |
| 2003-04-14 | 402.75 |
| 2003-04-15 | 404.79 |
| 2003-04-16 | 400.25 |
| 2003-04-17 | 402.69 |
| 2003-04-18 | . |
| 2003-04-21 | 403.02 |
| 2003-04-22 | 410.68 |
| 2003-04-23 | 409.45 |
| 2003-04-24 | 407.00 |
| 2003-04-25 | 403.40 |
| 2003-04-28 | 410.43 |
| 2003-04-29 | 410.72 |
| 2003-04-30 | 408.15 |
| 2003-05-01 | 406.25 |
| 2003-05-02 | 409.06 |
| 2003-05-05 | 408.90 |
| 2003-05-06 | 407.64 |
| 2003-05-07 | 409.17 |
| 2003-05-08 | 405.73 |
| 2003-05-09 | 407.51 |
| 2003-05-12 | 407.65 |
| 2003-05-13 | 404.14 |
| 2003-05-14 | 405.75 |
| 2003-05-15 | 410.78 |
| 2003-05-16 | 411.10 |
| 2003-05-19 | 407.50 |
| 2003-05-20 | 406.15 |
| 2003-05-21 | 406.83 |
| 2003-05-22 | 410.08 |
| 2003-05-23 | 411.12 |
| 2003-05-26 | . |
| 2003-05-27 | 417.10 |
| 2003-05-28 | 421.14 |
| 2003-05-29 | 418.39 |
| 2003-05-30 | 423.88 |
| 2003-06-02 | 422.69 |
| 2003-06-03 | 425.10 |
| 2003-06-04 | 428.59 |
| 2003-06-05 | 427.21 |
| 2003-06-06 | 423.41 |
| 2003-06-09 | 419.90 |
| 2003-06-10 | 422.19 |
| 2003-06-11 | 426.56 |
| 2003-06-12 | 428.00 |
| 2003-06-13 | 428.11 |
| 2003-06-16 | 435.55 |
| 2003-06-17 | 433.07 |
| 2003-06-18 | 428.17 |
| 2003-06-19 | 424.73 |
| 2003-06-20 | 424.40 |
| 2003-06-23 | 424.43 |
| 2003-06-24 | 428.37 |
| 2003-06-25 | 421.44 |
| 2003-06-26 | 421.66 |
| 2003-06-27 | 416.62 |
| 2003-06-30 | 415.46 |
| 2003-07-01 | 419.21 |
| 2003-07-02 | 420.96 |
| 2003-07-03 | 419.53 |
| 2003-07-04 | . |
| 2003-07-07 | 424.19 |
| 2003-07-08 | 423.11 |
| 2003-07-09 | 417.25 |
| 2003-07-10 | 415.43 |
| 2003-07-11 | 416.23 |
| 2003-07-14 | 417.68 |
| 2003-07-15 | 416.34 |
| 2003-07-16 | 417.02 |
| 2003-07-17 | 415.28 |
| 2003-07-18 | 421.17 |
| 2003-07-21 | 417.35 |
| 2003-07-22 | 420.21 |
| 2003-07-23 | 419.54 |
| 2003-07-24 | 416.29 |
| 2003-07-25 | 421.42 |
| 2003-07-28 | 417.35 |
| 2003-07-29 | 412.70 |
| 2003-07-30 | 414.86 |
| 2003-07-31 | 411.31 |
| 2003-08-01 | 406.26 |
| 2003-08-04 | 410.16 |
| 2003-08-05 | 407.62 |
| 2003-08-06 | 413.75 |
| 2003-08-07 | 411.93 |
| 2003-08-08 | 416.24 |
| 2003-08-11 | 416.00 |
| 2003-08-12 | 418.37 |
| 2003-08-13 | 414.81 |
| 2003-08-14 | 415.33 |
| 2003-08-15 | 416.36 |
| 2003-08-18 | 415.50 |
| 2003-08-19 | 416.13 |
| 2003-08-20 | 414.57 |
| 2003-08-21 | 414.67 |
| 2003-08-22 | 412.68 |
| 2003-08-25 | 414.10 |
| 2003-08-26 | 415.99 |
| 2003-08-27 | 414.69 |
| 2003-08-28 | 416.55 |
| 2003-08-29 | 416.54 |
| 2003-09-01 | . |
| 2003-09-02 | 420.33 |
| 2003-09-03 | 424.96 |
| 2003-09-04 | 433.60 |
| 2003-09-05 | 430.08 |
| 2003-09-08 | 433.29 |
| 2003-09-09 | 429.67 |
| 2003-09-10 | 425.24 |
| 2003-09-11 | 427.83 |
| 2003-09-12 | 430.28 |
| 2003-09-15 | 431.57 |
| 2003-09-16 | 436.38 |
| 2003-09-17 | 435.44 |
| 2003-09-18 | 439.07 |
| 2003-09-19 | 435.79 |
| 2003-09-22 | 431.86 |
| 2003-09-23 | 433.15 |
| 2003-09-24 | 432.61 |
| 2003-09-25 | 431.24 |
| 2003-09-26 | 428.81 |
| 2003-09-29 | 433.48 |
| 2003-09-30 | 433.95 |
| 2003-10-01 | 442.24 |
| 2003-10-02 | 444.74 |
| 2003-10-03 | 446.66 |
| 2003-10-06 | 445.86 |
| 2003-10-07 | 449.35 |
| 2003-10-08 | 449.57 |
| 2003-10-09 | 450.49 |
| 2003-10-10 | 452.05 |
| 2003-10-13 | 454.28 |
| 2003-10-14 | 456.62 |
| 2003-10-15 | 453.36 |
| 2003-10-16 | 454.59 |
| 2003-10-17 | 452.59 |
| 2003-10-20 | 452.02 |
| 2003-10-21 | 451.47 |
| 2003-10-22 | 450.42 |
| 2003-10-23 | 452.92 |
| 2003-10-24 | 454.72 |
| 2003-10-27 | 459.00 |
| 2003-10-28 | 463.17 |
| 2003-10-29 | 464.39 |
| 2003-10-30 | 465.94 |
| 2003-10-31 | 467.32 |
| 2003-11-03 | 466.83 |
| 2003-11-04 | 465.88 |
| 2003-11-05 | 468.48 |
| 2003-11-06 | 469.10 |
| 2003-11-07 | 463.49 |
| 2003-11-10 | 458.03 |
| 2003-11-11 | 458.89 |
| 2003-11-12 | 464.90 |
| 2003-11-13 | 463.72 |
| 2003-11-14 | 460.46 |
| 2003-11-17 | 460.50 |
| 2003-11-18 | 459.16 |
| 2003-11-19 | 461.21 |
| 2003-11-20 | 459.20 |
| 2003-11-21 | 461.46 |
| 2003-11-24 | 467.44 |
| 2003-11-25 | 469.53 |
| 2003-11-26 | 465.85 |
| 2003-11-27 | . |
| 2003-11-28 | 467.63 |
| 2003-12-01 | 473.32 |
| 2003-12-02 | 472.65 |
| 2003-12-03 | 470.70 |
| 2003-12-04 | 470.19 |
| 2003-12-05 | 468.76 |
| 2003-12-08 | 471.38 |
| 2003-12-09 | 466.70 |
| 2003-12-10 | 463.55 |
| 2003-12-11 | 463.91 |
| 2003-12-12 | 467.02 |
| 2003-12-15 | 468.15 |
| 2003-12-16 | 472.01 |
| 2003-12-17 | 472.62 |
| 2003-12-18 | 477.59 |
| 2003-12-19 | 472.24 |
| 2003-12-22 | 475.91 |
| 2003-12-23 | 478.06 |
| 2003-12-24 | 476.64 |
| 2003-12-25 | . |
| 2003-12-26 | 477.47 |
| 2003-12-29 | 481.46 |
| 2003-12-30 | 481.11 |
| 2003-12-31 | 481.16 |
| 2004-01-01 | . |
| 2004-01-02 | 474.79 |
| 2004-01-05 | 475.96 |
| 2004-01-06 | 476.25 |
| 2004-01-07 | 473.67 |
| 2004-01-08 | 473.37 |
| 2004-01-09 | 476.69 |
| 2004-01-12 | 477.41 |
| 2004-01-13 | 474.32 |
| 2004-01-14 | 478.28 |
| 2004-01-15 | 477.11 |
| 2004-01-16 | 476.84 |
| 2004-01-19 | . |
| 2004-01-20 | 475.12 |
| 2004-01-21 | 482.71 |
| 2004-01-22 | 483.70 |
| 2004-01-23 | 480.06 |
| 2004-01-26 | 485.20 |
| 2004-01-27 | 482.90 |
| 2004-01-28 | 475.36 |
| 2004-01-29 | 484.61 |
| 2004-01-30 | 485.57 |
| 2004-02-02 | 487.77 |
| 2004-02-03 | 489.45 |
| 2004-02-04 | 492.58 |
| 2004-02-05 | 491.50 |
| 2004-02-06 | 495.48 |
| 2004-02-09 | 495.85 |
| 2004-02-10 | 493.46 |
| 2004-02-11 | 499.38 |
| 2004-02-12 | 498.30 |
| 2004-02-13 | 495.81 |
| 2004-02-16 | . |
| 2004-02-17 | 501.58 |
| 2004-02-18 | 499.96 |
| 2004-02-19 | 497.94 |
| 2004-02-20 | 496.49 |
| 2004-02-23 | 499.07 |
| 2004-02-24 | 493.73 |
| 2004-02-25 | 496.88 |
| 2004-02-26 | 502.27 |
| 2004-02-27 | 503.40 |
| 2004-03-01 | 512.04 |
| 2004-03-02 | 505.46 |
| 2004-03-03 | 506.53 |
| 2004-03-04 | 507.96 |
| 2004-03-05 | 510.62 |
| 2004-03-08 | 511.49 |
| 2004-03-09 | 509.77 |
| 2004-03-10 | 515.24 |
| 2004-03-11 | 508.03 |
| 2004-03-12 | 511.69 |
| 2004-03-15 | 504.79 |
| 2004-03-16 | 506.97 |
| 2004-03-17 | 511.20 |
| 2004-03-18 | 511.47 |
| 2004-03-19 | 508.79 |
| 2004-03-22 | 506.27 |
| 2004-03-23 | 505.37 |
| 2004-03-24 | 503.14 |
| 2004-03-25 | 510.66 |
| 2004-03-26 | 509.62 |
| 2004-03-29 | 513.11 |
| 2004-03-30 | 519.16 |
| 2004-03-31 | 515.79 |
| 2004-04-01 | 519.72 |
| 2004-04-02 | 516.84 |
| 2004-04-05 | 516.52 |
| 2004-04-06 | 519.64 |
| 2004-04-07 | 516.80 |
| 2004-04-08 | 514.73 |
| 2004-04-09 | . |
| 2004-04-12 | 515.75 |
| 2004-04-13 | 509.14 |
| 2004-04-14 | 508.82 |
| 2004-04-15 | 511.24 |
| 2004-04-16 | 513.26 |
| 2004-04-19 | 511.72 |
| 2004-04-20 | 503.78 |
| 2004-04-21 | 503.57 |
| 2004-04-22 | 511.85 |
| 2004-04-23 | 510.87 |
| 2004-04-26 | 511.07 |
| 2004-04-27 | 514.33 |
| 2004-04-28 | 505.18 |
| 2004-04-29 | 506.47 |
| 2004-04-30 | 505.94 |
| 2004-05-03 | 510.93 |
| 2004-05-04 | 508.82 |
| 2004-05-05 | 510.82 |
| 2004-05-06 | 510.49 |
| 2004-05-07 | 501.08 |
| 2004-05-10 | 495.08 |
| 2004-05-11 | 498.20 |
| 2004-05-12 | 498.38 |
| 2004-05-13 | 496.42 |
| 2004-05-14 | 501.03 |
| 2004-05-17 | 498.43 |
| 2004-05-18 | 499.04 |
| 2004-05-19 | 495.06 |
| 2004-05-20 | 499.22 |
| 2004-05-21 | 501.37 |
| 2004-05-24 | 502.75 |
| 2004-05-25 | 512.98 |
| 2004-05-26 | 511.47 |
| 2004-05-27 | 516.32 |
| 2004-05-28 | 514.92 |
| 2004-05-31 | . |
| 2004-06-01 | 517.35 |
| 2004-06-02 | 517.58 |
| 2004-06-03 | 512.77 |
| 2004-06-04 | 511.92 |
| 2004-06-07 | 522.23 |
| 2004-06-08 | 521.62 |
| 2004-06-09 | 519.54 |
| 2004-06-10 | 518.77 |
| 2004-06-11 | . |
| 2004-06-14 | 515.74 |
| 2004-06-15 | 519.63 |
| 2004-06-16 | 518.86 |
| 2004-06-17 | 519.16 |
| 2004-06-18 | 519.14 |
| 2004-06-21 | 520.95 |
| 2004-06-22 | 524.77 |
| 2004-06-23 | 528.61 |
| 2004-06-24 | 526.49 |
| 2004-06-25 | 523.35 |
| 2004-06-28 | 519.67 |
| 2004-06-29 | 519.94 |
| 2004-06-30 | 520.32 |
| 2004-07-01 | 517.05 |
| 2004-07-02 | 518.59 |
| 2004-07-05 | . |
| 2004-07-06 | 514.43 |
| 2004-07-07 | 515.48 |
| 2004-07-08 | 510.67 |
| 2004-07-09 | 513.39 |
| 2004-07-12 | 514.43 |
| 2004-07-13 | 516.61 |
| 2004-07-14 | 515.97 |
| 2004-07-15 | 515.56 |
| 2004-07-16 | 516.44 |
| 2004-07-19 | 514.19 |
| 2004-07-20 | 513.49 |
| 2004-07-21 | 504.40 |
| 2004-07-22 | 506.42 |
| 2004-07-23 | 499.29 |
| 2004-07-26 | 501.59 |
| 2004-07-27 | 508.38 |
| 2004-07-28 | 504.84 |
| 2004-07-29 | 504.13 |
| 2004-07-30 | 500.20 |
| 2004-08-02 | 509.09 |
| 2004-08-03 | 509.72 |
| 2004-08-04 | 511.98 |
| 2004-08-05 | 504.69 |
| 2004-08-06 | 502.76 |
| 2004-08-09 | 503.61 |
| 2004-08-10 | 513.41 |
| 2004-08-11 | 515.78 |
| 2004-08-12 | 511.11 |
| 2004-08-13 | 513.11 |
| 2004-08-16 | 520.19 |
| 2004-08-17 | 522.02 |
| 2004-08-18 | 526.32 |
| 2004-08-19 | 520.27 |
| 2004-08-20 | 524.51 |
| 2004-08-23 | 525.01 |
| 2004-08-24 | 525.72 |
| 2004-08-25 | 527.18 |
| 2004-08-26 | 530.02 |
| 2004-08-27 | 532.23 |
| 2004-08-30 | 526.73 |
| 2004-08-31 | 531.63 |
| 2004-09-01 | 534.90 |
| 2004-09-02 | 538.00 |
| 2004-09-03 | 538.97 |
| 2004-09-06 | . |
| 2004-09-07 | 544.59 |
| 2004-09-08 | 542.29 |
| 2004-09-09 | 539.20 |
| 2004-09-10 | 539.63 |
| 2004-09-13 | 541.94 |
| 2004-09-14 | 544.01 |
| 2004-09-15 | 540.85 |
| 2004-09-16 | 540.86 |
| 2004-09-17 | 543.11 |
| 2004-09-20 | 528.78 |
| 2004-09-21 | 535.97 |
| 2004-09-22 | 532.23 |
| 2004-09-23 | 530.45 |
| 2004-09-24 | 529.20 |
| 2004-09-27 | 527.03 |
| 2004-09-28 | 525.92 |
| 2004-09-29 | 528.89 |
| 2004-09-30 | 529.35 |
| 2004-10-01 | 533.81 |
| 2004-10-04 | 527.03 |
| 2004-10-05 | 523.98 |
| 2004-10-06 | 526.70 |
| 2004-10-07 | 518.33 |
| 2004-10-08 | 516.65 |
| 2004-10-11 | 516.90 |
| 2004-10-12 | 517.25 |
| 2004-10-13 | 511.24 |
| 2004-10-14 | 510.80 |
| 2004-10-15 | 515.77 |
| 2004-10-18 | 515.13 |
| 2004-10-19 | 511.86 |
| 2004-10-20 | 515.72 |
| 2004-10-21 | 518.02 |
| 2004-10-22 | 513.85 |
| 2004-10-25 | 513.11 |
| 2004-10-26 | 522.02 |
| 2004-10-27 | 515.72 |
| 2004-10-28 | 514.30 |
| 2004-10-29 | 513.85 |
| 2004-11-01 | 513.78 |
| 2004-11-02 | 515.07 |
| 2004-11-03 | 521.68 |
| 2004-11-04 | 531.88 |
| 2004-11-05 | 533.48 |
| 2004-11-08 | 532.65 |
| 2004-11-09 | 531.70 |
| 2004-11-10 | 532.60 |
| 2004-11-11 | 539.22 |
| 2004-11-12 | 547.24 |
| 2004-11-15 | 548.62 |
| 2004-11-16 | 545.71 |
| 2004-11-17 | 549.06 |
| 2004-11-18 | 551.04 |
| 2004-11-19 | 544.44 |
| 2004-11-22 | 546.60 |
| 2004-11-23 | 543.95 |
| 2004-11-24 | 545.18 |
| 2004-11-25 | . |
| 2004-11-26 | 543.40 |
| 2004-11-29 | 542.74 |
| 2004-11-30 | 538.75 |
| 2004-12-01 | 549.76 |
| 2004-12-02 | 554.72 |
| 2004-12-03 | 554.66 |
| 2004-12-06 | 547.55 |
| 2004-12-07 | 543.28 |
| 2004-12-08 | 548.57 |
| 2004-12-09 | 562.82 |
| 2004-12-10 | 567.68 |
| 2004-12-13 | 569.45 |
| 2004-12-14 | 570.67 |
| 2004-12-15 | 575.31 |
| 2004-12-16 | 573.59 |
| 2004-12-17 | 567.03 |
| 2004-12-20 | 567.77 |
| 2004-12-21 | 571.45 |
| 2004-12-22 | 572.56 |
| 2004-12-23 | 569.33 |
| 2004-12-24 | . |
| 2004-12-27 | 565.79 |
| 2004-12-28 | 570.82 |
| 2004-12-29 | 569.52 |
| 2004-12-30 | 572.29 |
| 2004-12-31 | 570.93 |
| 2005-01-03 | 568.10 |
| 2005-01-04 | 557.83 |
| 2005-01-05 | 558.79 |
| 2005-01-06 | 562.51 |
| 2005-01-07 | 565.37 |
| 2005-01-10 | 572.34 |
| 2005-01-11 | 571.59 |
| 2005-01-12 | 572.65 |
| 2005-01-13 | 569.45 |
| 2005-01-14 | 575.35 |
| 2005-01-17 | . |
| 2005-01-18 | 577.10 |
| 2005-01-19 | 582.23 |
| 2005-01-20 | 578.54 |
| 2005-01-21 | 571.13 |
| 2005-01-24 | 567.94 |
| 2005-01-25 | 572.56 |
| 2005-01-26 | 572.44 |
| 2005-01-27 | 568.94 |
#2005-01-28| 564.11
#2005-01-31| 562.66
#2005-02-01| 563.35
#2005-02-02| 566.44
#2005-02-03| 564.42
#2005-02-04| 568.16
#2005-02-07| 567.28
#2005-02-08| 567.16
#2005-02-09| 559.57
#2005-02-10| 561.26
#2005-02-11| 562.28
#2005-02-14| 565.04
#2005-02-15| 569.22
#2005-02-16| 570.43
#2005-02-17| 570.16
#2005-02-18| 569.70
#2005-02-21| .
#2005-02-22| 555.61
#2005-02-23| 565.12
#2005-02-24| 574.47
#2005-02-25| 583.10
#2005-02-28| 573.90
#2005-03-01| 577.50
#2005-03-02| 575.89
#2005-03-03| 574.76
#2005-03-04| 583.41
#2005-03-07| 582.19
#2005-03-08| 575.43
#2005-03-09| 568.36
#2005-03-10| 568.50
#2005-03-11| 564.08
#2005-03-14| 568.43
#2005-03-15| 565.90
#2005-03-16| 563.89
#2005-03-17| 561.69
#2005-03-18| 564.96
#2005-03-21| 561.46
#2005-03-22| 557.74
#2005-03-23| 560.26
#2005-03-24| 560.56
#2005-03-25| .
#2005-03-28| 559.99
#2005-03-29| 553.28
#2005-03-30| 564.01
#2005-03-31| 563.22
#2005-04-01| 562.72
#2005-04-04| 571.92
#2005-04-05| 572.03
#2005-04-06| 569.85
#2005-04-07| 578.31
#2005-04-08| 573.11
#2005-04-11| 577.80
#2005-04-12| 585.86
#2005-04-13| 579.38
#2005-04-14| 570.68
#2005-04-15| 563.28
#2005-04-18| 565.23
#2005-04-19| 565.75
#2005-04-20| 556.75
#2005-04-21| 567.11
#2005-04-22| 561.81
#2005-04-25| 566.55
#2005-04-26| 563.59
#2005-04-27| 564.86
#2005-04-28| 561.73
#2005-04-29| 565.82
#2005-05-02| 570.18
#2005-05-03| 570.49
#2005-05-04| 575.23
#2005-05-05| 573.32
#2005-05-06| 574.54
#2005-05-09| 577.11
#2005-05-10| 573.61
#2005-05-11| 578.80
#2005-05-12| 573.40
#2005-05-13| 567.87
#2005-05-16| 576.16
#2005-05-17| 581.17
#2005-05-18| 593.79
#2005-05-19| 595.17
#2005-05-20| 593.41
#2005-05-23| 596.64
#2005-05-24| 593.36
#2005-05-25| 589.04
#2005-05-26| 595.89
#2005-05-27| 595.32
#2005-05-30| .
#2005-05-31| 593.01
#2005-06-01| 601.73
#2005-06-02| 601.47
#2005-06-03| 594.68
#2005-06-06| 596.15
#2005-06-07| 598.83
#2005-06-08| 595.07
#2005-06-09| 595.45
#2005-06-10| 591.26
#2005-06-13| 589.81
#2005-06-14| 593.67
#2005-06-15| 597.04
#2005-06-16| 599.15
#2005-06-17| 605.66
#2005-06-20| 601.15
#2005-06-21| 602.69
#2005-06-22| 602.86
#2005-06-23| 595.54
#2005-06-24| 586.15
#2005-06-27| 588.19
#2005-06-28| 596.85
#2005-06-29| 596.37
#2005-06-30| 592.96
#2005-07-01| 593.20
#2005-07-04| .
#2005-07-05| 595.16
#2005-07-06| 592.26
#2005-07-07| 595.63
#2005-07-08| 603.47
#2005-07-11| 613.65
#2005-07-12| 613.95
#2005-07-13| 617.65
#2005-07-14| 616.88
#2005-07-15| 618.97
#2005-07-18| 620.86
#2005-07-19| 625.30
#2005-07-20| 631.43
#2005-07-21| 626.20
#2005-07-22| 628.10
#2005-07-25| 622.55
#2005-07-26| 623.09
#2005-07-27| 624.72
#2005-07-28| 634.66
#2005-07-29| 629.35
#2005-08-01| 628.56
#2005-08-02| 629.55
#2005-08-03| 623.97
#2005-08-04| 617.27
#2005-08-05| 608.29
#2005-08-08| 603.90
#2005-08-09| 604.51
#2005-08-10| 602.12
#2005-08-11| 603.24
#2005-08-12| 602.77
#2005-08-15| 606.29
#2005-08-16| 598.26
#2005-08-17| 595.07
#2005-08-18| 599.46
#2005-08-19| 601.42
#2005-08-22| 604.56
#2005-08-23| 603.44
#2005-08-24| 599.96
#2005-08-25| 600.43
#2005-08-26| 597.63
#2005-08-29| 601.25
#2005-08-30| 600.26
#2005-08-31| 609.61
#2005-09-01| 610.07
#2005-09-02| 609.66
#2005-09-05| .
#2005-09-06| 618.12
#2005-09-07| 617.82
#2005-09-08| 612.57
#2005-09-09| 622.09
#2005-09-12| 619.77
#2005-09-13| 611.38
#2005-09-14| 606.32
#2005-09-15| 609.43
#2005-09-16| 608.14
#2005-09-19| 602.50
#2005-09-20| 595.29
#2005-09-21| 592.03
#2005-09-22| 601.67
#2005-09-23| 601.53
#2005-09-26| 600.80
#2005-09-27| 603.29
#2005-09-28| 603.51
#2005-09-29| 611.77
#2005-09-30| 622.57
#2005-10-03| 622.43
#2005-10-04| 608.28
#2005-10-05| 595.24
#2005-10-06| 586.52
#2005-10-07| 586.91
#2005-10-10| 580.53
#2005-10-11| 580.03
#2005-10-12| 576.90
#2005-10-13| 577.48
#2005-10-14| 580.62
#2005-10-17| 581.10
#2005-10-18| 572.10
#2005-10-19| 582.18
#2005-10-20| 575.32
#2005-10-21| 574.79
#2005-10-24| 581.87
#2005-10-25| 579.56
#2005-10-26| 573.06
#2005-10-27| 567.35
#2005-10-28| 578.69
#2005-10-31| 583.82
#2005-11-01| 582.36
#2005-11-02| 593.33
#2005-11-03| 592.89
#2005-11-04| 591.82
#2005-11-07| 594.47
#2005-11-08| 582.22
#2005-11-09| 583.27
#2005-11-10| 591.59
#2005-11-11| 592.78
#2005-11-14| 597.23
#2005-11-15| 595.98
#2005-11-16| 601.63
#2005-11-17| 612.77
#2005-11-18| 614.56
#2005-11-21| 619.80
#2005-11-22| 621.37
#2005-11-23| 620.77
#2005-11-24| .
#2005-11-25| 622.64
#2005-11-28| 615.27
#2005-11-29| 619.03
#2005-11-30| 616.32
#2005-12-01| 622.19
#2005-12-02| 622.54
#2005-12-05| 620.77
#2005-12-06| 620.84
#2005-12-07| 612.58
#2005-12-08| 614.50
#2005-12-09| 616.77
#2005-12-12| 615.27
#2005-12-13| 627.86
#2005-12-14| 638.51
#2005-12-15| 633.67
#2005-12-16| 628.78
#2005-12-19| 627.45
#2005-12-20| 626.08
#2005-12-21| 628.66
#2005-12-22| 631.10
#2005-12-23| 629.82
#2005-12-26| .
#2005-12-27| 627.47
#2005-12-28| 626.51
#2005-12-29| 625.74
#2005-12-30| 620.35
#2006-01-02| .
#2006-01-03| 631.99
#2006-01-04| 632.47
#2006-01-05| 633.85
#2006-01-06| 633.30
#2006-01-09| 644.84
#2006-01-10| 644.42
#2006-01-11| 646.89
#2006-01-12| 637.70
#2006-01-13| 639.89
#2006-01-16| .
#2006-01-17| 635.46
#2006-01-18| 637.21
#2006-01-19| 634.92
#2006-01-20| 626.45
#2006-01-23| 624.92
#2006-01-24| 627.55
#2006-01-25| 628.53
#2006-01-26| 632.67
#2006-01-27| 640.98
#2006-01-30| 636.47
#2006-01-31| 637.21
#2006-02-01| 637.77
#2006-02-02| 634.11
#2006-02-03| 635.11
#2006-02-06| 634.29
#2006-02-07| 626.04
#2006-02-08| 629.99
#2006-02-09| 629.77
#2006-02-10| 629.13
#2006-02-13| 625.32
#2006-02-14| 631.71
#2006-02-15| 635.15
#2006-02-16| 642.00
#2006-02-17| 642.91
#2006-02-20| .
#2006-02-21| 643.25
#2006-02-22| 655.85
#2006-02-23| 651.18
#2006-02-24| 651.80
#2006-02-27| 649.09
#2006-02-28| 635.82
#2006-03-01| 638.19
#2006-03-02| 635.04
#2006-03-03| 633.45
#2006-03-06| 631.33
#2006-03-07| 631.95
#2006-03-08| 636.67
#2006-03-09| 636.90
#2006-03-10| 645.08
#2006-03-13| 644.07
#2006-03-14| 636.82
#2006-03-15| 635.84
#2006-03-16| 635.02
#2006-03-17| 635.02
#2006-03-20| 632.79
#2006-03-21| 628.04
#2006-03-22| 632.04
#2006-03-23| 630.55
#2006-03-24| 632.36
#2006-03-27| 629.96
#2006-03-28| 623.05
#2006-03-29| 625.66
#2006-03-30| 621.95
#2006-03-31| 619.80
#2006-04-03| 621.26
#2006-04-04| 622.85
#2006-04-05| 626.44
#2006-04-06| 623.11
#2006-04-07| 620.98
#2006-04-10| 618.84
#2006-04-11| 612.98
#2006-04-12| 610.24
#2006-04-13| 610.41
#2006-04-14| .
#2006-04-17| 605.85
#2006-04-18| 612.91
#2006-04-19| 612.16
#2006-04-20| 613.11
#2006-04-21| 612.92
#2006-04-24| 612.24
#2006-04-25| 615.00
#2006-04-26| 621.63
#2006-04-27| 621.68
#2006-04-28| 620.06
#2006-05-01| 615.14
#2006-05-02| 615.33
#2006-05-03| 602.78
#2006-05-04| 599.60
#2006-05-05| 603.51
#2006-05-08| 606.09
#2006-05-09| 605.33
#2006-05-10| 605.10
#2006-05-11| 595.94
#2006-05-12| 588.86
#2006-05-15| 590.80
#2006-05-16| 592.04
#2006-05-17| 583.55
#2006-05-18| 580.70
#2006-05-19| 575.97
#2006-05-22| 574.87
#2006-05-23| 576.28
#2006-05-24| 579.60
#2006-05-25| 583.46
#2006-05-26| 584.10
#2006-05-29| .
#2006-05-30| 574.37
#2006-05-31| 574.21
#2006-06-01| 578.55
#2006-06-02| 572.36
#2006-06-05| 560.35
#2006-06-06| 556.57
#2006-06-07| 554.50
#2006-06-08| 565.32
#2006-06-09| 564.98
#2006-06-12| 560.22
#2006-06-13| 556.59
#2006-06-14| 562.49
#2006-06-15| 568.99
#2006-06-16| 568.76
#2006-06-19| 565.13
#2006-06-20| 567.78
#2006-06-21| 573.77
#2006-06-22| 572.92
#2006-06-23| 573.01
#2006-06-26| 576.97
#2006-06-27| 571.16
#2006-06-28| 570.40
#2006-06-29| 583.26
#2006-06-30| 572.21
#2006-07-03| 577.59
#2006-07-04| .
#2006-07-05| 572.31
#2006-07-06| 576.93
#2006-07-07| 576.14
#2006-07-10| 579.56
#2006-07-11| 579.38
#2006-07-12| 570.69
#2006-07-13| 567.54
#2006-07-14| 557.06
#2006-07-17| 557.34
#2006-07-18| 555.06
#2006-07-19| 568.40
#2006-07-20| 563.40
#2006-07-21| 559.05
#2006-07-24| 570.10
#2006-07-25| 573.37
#2006-07-26| 571.23
#2006-07-27| 568.52
#2006-07-28| 574.96
#2006-07-31| 569.13
#2006-08-01| 565.95
#2006-08-02| 583.53
#2006-08-03| 597.26
#2006-08-04| 597.42
#2006-08-07| 597.91
#2006-08-08| 595.73
#2006-08-09| 588.99
#2006-08-10| 594.83
#2006-08-11| 592.91
#2006-08-14| 588.55
#2006-08-15| 597.11
#2006-08-16| 602.14
#2006-08-17| 603.36
#2006-08-18| 603.78
#2006-08-21| 603.33
#2006-08-22| 605.82
#2006-08-23| 601.92
#2006-08-24| 604.10
#2006-08-25| 602.29
#2006-08-28| 605.75
#2006-08-29| 608.07
#2006-08-30| 611.82
#2006-08-31| 614.07
#2006-09-01| 615.14
#2006-09-04| .
#2006-09-05| 611.98
#2006-09-06| 606.74
#2006-09-07| 607.92
#2006-09-08| 606.84
#2006-09-11| 615.71
#2006-09-12| 621.86
#2006-09-13| 613.27
#2006-09-14| 615.07
#2006-09-15| 619.00
#2006-09-18| 615.71
#2006-09-19| 616.31
#2006-09-20| 620.52
#2006-09-21| 619.76
#2006-09-22| 621.85
#2006-09-25| 628.74
#2006-09-26| 632.15
#2006-09-27| 631.43
#2006-09-28| 628.57
#2006-09-29| 623.72
#2006-10-02| 625.73
#2006-10-03| 626.07
#2006-10-04| 636.18
#2006-10-05| 637.72
#2006-10-06| 633.61
#2006-10-09| 634.80
#2006-10-10| 637.52
#2006-10-11| 633.84
#2006-10-12| 636.78
#2006-10-13| 630.81
#2006-10-16| 631.40
#2006-10-17| 630.27
#2006-10-18| 634.22
#2006-10-19| 634.08
#2006-10-20| 633.20
#2006-10-23| 637.85
#2006-10-24| 636.54
#2006-10-25| 639.23
#2006-10-26| 644.33
#2006-10-27| 641.21
#2006-10-30| 642.60
#2006-10-31| 639.19
#2006-11-01| 635.62
#2006-11-02| 635.84
#2006-11-03| 634.68
#2006-11-06| 637.02
#2006-11-07| 640.21
#2006-11-08| 638.79
#2006-11-09| 636.02
#2006-11-10| 638.29
#2006-11-13| 635.32
#2006-11-14| 640.60
#2006-11-15| 642.21
#2006-11-16| 646.26
#2006-11-17| 648.13
#2006-11-20| 645.54
#2006-11-21| 643.24
#2006-11-22| 647.85
#2006-11-23| .
#2006-11-24| 646.46
#2006-11-27| 638.05
#2006-11-28| 639.00
#2006-11-29| 641.12
#2006-11-30| 643.91
#2006-12-01| 643.45
#2006-12-04| 649.65
#2006-12-05| 652.82
#2006-12-06| 656.38
#2006-12-07| 654.01
#2006-12-08| 653.01
#2006-12-11| 653.03
#2006-12-12| 651.48
#2006-12-13| 650.02
#2006-12-14| 649.98
#2006-12-15| 652.79
#2006-12-18| 651.88
#2006-12-19| 651.88
#2006-12-20| 653.12
#2006-12-21| 650.03
#2006-12-22| 647.25
#2006-12-25| .
#2006-12-26| 651.46
#2006-12-27| 655.96
#2006-12-28| 656.18
#2006-12-29| 654.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 654.56
#2007-01-04| 650.66
#2007-01-05| 646.03
#2007-01-08| 645.08
#2007-01-09| 645.12
#2007-01-10| 651.27
#2007-01-11| 656.61
#2007-01-12| 659.77
#2007-01-15| .
#2007-01-16| 658.36
#2007-01-17| 665.82
#2007-01-18| 667.68
#2007-01-19| 673.85
#2007-01-22| 670.73
#2007-01-23| 674.09
#2007-01-24| 674.54
#2007-01-25| 666.29
#2007-01-26| 665.27
#2007-01-29| 665.96
#2007-01-30| 664.40
#2007-01-31| 672.54
#2007-02-01| 679.00
#2007-02-02| 682.29
#2007-02-05| 678.77
#2007-02-06| 675.74
#2007-02-07| 673.01
#2007-02-08| 670.66
#2007-02-09| 666.46
#2007-02-12| 663.85
#2007-02-13| 669.64
#2007-02-14| 673.42
#2007-02-15| 674.94
#2007-02-16| 676.31
#2007-02-19| .
#2007-02-20| 676.24
#2007-02-21| 673.55
#2007-02-22| 671.16
#2007-02-23| 670.20
#2007-02-26| 667.25
#2007-02-27| 638.45
#2007-02-28| 652.66
#2007-03-01| 655.01
#2007-03-02| 648.25
#2007-03-05| 640.91
#2007-03-06| 645.10
#2007-03-07| 639.68
#2007-03-08| 643.69
#2007-03-09| 641.40
#2007-03-12| 637.57
#2007-03-13| 625.17
#2007-03-14| 628.20
#2007-03-15| 633.32
#2007-03-16| 629.25
#2007-03-19| 633.36
#2007-03-20| 637.25
#2007-03-21| 647.11
#2007-03-22| 651.23
#2007-03-23| 650.71
#2007-03-26| 649.11
#2007-03-27| 642.68
#2007-03-28| 638.00
#2007-03-29| 640.23
#2007-03-30| 638.80
#2007-04-02| 637.37
#2007-04-03| 638.44
#2007-04-04| 639.18
#2007-04-05| 640.94
#2007-04-06| .
#2007-04-09| 643.14
#2007-04-10| 642.19
#2007-04-11| 638.94
#2007-04-12| 644.54
#2007-04-13| 642.92
#2007-04-16| 647.25
#2007-04-17| 650.44
#2007-04-18| 652.64
#2007-04-19| 651.62
#2007-04-20| 655.87
#2007-04-23| 653.17
#2007-04-24| 657.97
#2007-04-25| 660.82
#2007-04-26| 659.58
#2007-04-27| 657.47
#2007-04-30| 664.21
#2007-05-01| 656.47
#2007-05-02| 654.96
#2007-05-03| 652.63
#2007-05-04| 654.37
#2007-05-07| 652.12
#2007-05-08| 649.27
#2007-05-09| 652.94
#2007-05-10| 645.04
#2007-05-11| 647.74
#2007-05-14| 646.88
#2007-05-15| 647.61
#2007-05-16| 658.51
#2007-05-17| 659.61
#2007-05-18| 660.61
#2007-05-21| 661.54
#2007-05-22| 662.32
#2007-05-23| 662.26
#2007-05-24| 659.19
#2007-05-25| 660.68
#2007-05-28| .
#2007-05-29| 665.97
#2007-05-30| 668.70
#2007-05-31| 666.52
#2007-06-01| 664.93
#2007-06-04| 664.07
#2007-06-05| 664.24
#2007-06-06| 658.67
#2007-06-07| 646.23
#2007-06-08| 654.79
#2007-06-11| 653.27
#2007-06-12| 643.84
#2007-06-13| 647.68
#2007-06-14| 647.82
#2007-06-15| 649.55
#2007-06-18| 643.91
#2007-06-19| 643.55
#2007-06-20| 642.20
#2007-06-21| 641.74
#2007-06-22| 632.70
#2007-06-25| 632.22
#2007-06-26| 631.11
#2007-06-27| 635.33
#2007-06-28| 633.51
#2007-06-29| 630.85
#2007-07-02| 635.73
#2007-07-03| 635.56
#2007-07-04| .
#2007-07-05| 634.75
#2007-07-06| 636.34
#2007-07-09| 634.83
#2007-07-10| 627.12
#2007-07-11| 632.68
#2007-07-12| 646.33
#2007-07-13| 647.34
#2007-07-16| 649.31
#2007-07-17| 645.17
#2007-07-18| 644.75
#2007-07-19| 647.87
#2007-07-20| 640.18
#2007-07-23| 647.34
#2007-07-24| 640.56
#2007-07-25| 641.51
#2007-07-26| 632.25
#2007-07-27| 630.62
#2007-07-30| 634.32
#2007-07-31| 621.89
#2007-08-01| 631.70
#2007-08-02| 634.56
#2007-08-03| 625.43
#2007-08-06| 642.35
#2007-08-07| 646.61
#2007-08-08| 651.10
#2007-08-09| 646.28
#2007-08-10| 647.55
#2007-08-13| 637.72
#2007-08-14| 628.29
#2007-08-15| 621.19
#2007-08-16| 627.74
#2007-08-17| 639.27
#2007-08-20| 637.40
#2007-08-21| 632.97
#2007-08-22| 637.97
#2007-08-23| 639.48
#2007-08-24| 647.42
#2007-08-27| 639.02
#2007-08-28| 628.36
#2007-08-29| 634.95
#2007-08-30| 632.59
#2007-08-31| 637.85
#2007-09-03| .
#2007-09-04| 640.10
#2007-09-05| 636.47
#2007-09-06| 640.68
#2007-09-07| 632.04
#2007-09-10| 632.43
#2007-09-11| 640.82
#2007-09-12| 642.70
#2007-09-13| 645.14
#2007-09-14| 650.01
#2007-09-17| 652.42
#2007-09-18| 664.33
#2007-09-19| 665.45
#2007-09-20| 661.95
#2007-09-21| 664.85
#2007-09-24| 664.26
#2007-09-25| 661.48
#2007-09-26| 665.34
#2007-09-27| 664.42
#2007-09-28| 666.13
#2007-10-01| 674.39
#2007-10-02| 675.54
#2007-10-03| 674.59
#2007-10-04| 675.31
#2007-10-05| 677.56
#2007-10-08| 674.82
#2007-10-09| 678.21
#2007-10-10| 680.00
#2007-10-11| 681.79
#2007-10-12| 679.67
#2007-10-15| 671.47
#2007-10-16| 668.53
#2007-10-17| 668.58
#2007-10-18| 669.72
#2007-10-19| 667.04
#2007-10-22| 673.50
#2007-10-23| 674.39
#2007-10-24| 676.37
#2007-10-25| 677.21
#2007-10-26| 682.43
#2007-10-29| 682.87
#2007-10-30| 660.83
#2007-10-31| 664.22
#2007-11-01| 653.83
#2007-11-02| 660.40
#2007-11-05| 662.58
#2007-11-06| 666.42
#2007-11-07| 654.60
#2007-11-08| 665.17
#2007-11-09| 662.42
#2007-11-12| 666.03
#2007-11-13| 676.67
#2007-11-14| 675.79
#2007-11-15| 675.89
#2007-11-16| 684.17
#2007-11-19| 677.80
#2007-11-20| 680.29
#2007-11-21| 670.09
#2007-11-22| .
#2007-11-23| 677.23
#2007-11-26| 667.41
#2007-11-27| 674.68
#2007-11-28| 683.79
#2007-11-29| 685.53
#2007-11-30| 688.41
#2007-12-03| 684.83
#2007-12-04| 681.23
#2007-12-05| 687.26
#2007-12-06| 696.68
#2007-12-07| 695.89
#2007-12-10| 699.45
#2007-12-11| 688.32
#2007-12-12| 695.75
#2007-12-13| 693.64
#2007-12-14| 685.87
#2007-12-17| 679.36
#2007-12-18| 677.72
#2007-12-19| 678.00
#2007-12-20| 679.40
#2007-12-21| 687.51
#2007-12-24| 688.47
#2007-12-25| .
#2007-12-26| 689.06
#2007-12-27| 685.90
#2007-12-28| 687.04
#2007-12-31| 681.33
#2008-01-01| .
#2008-01-02| 670.51
#2008-01-03| 667.38
#2008-01-04| 659.41
#2008-01-07| 662.63
#2008-01-08| 660.32
#2008-01-09| 659.87
#2008-01-10| 661.97
#2008-01-11| 642.90
#2008-01-14| 645.83
#2008-01-15| 638.22
#2008-01-16| 636.06
#2008-01-17| 629.63
#2008-01-18| 623.45
#2008-01-21| .
#2008-01-22| 612.32
#2008-01-23| 630.55
#2008-01-24| 629.71
#2008-01-25| 621.39
#2008-01-28| 625.76
#2008-01-29| 623.71
#2008-01-30| 623.57
#2008-01-31| 633.35
#2008-02-01| 640.37
#2008-02-04| 635.26
#2008-02-05| 624.98
#2008-02-06| 624.14
#2008-02-07| 628.18
#2008-02-08| 620.22
#2008-02-11| 628.78
#2008-02-12| 636.61
#2008-02-13| 638.31
#2008-02-14| 632.48
#2008-02-15| 628.04
#2008-02-18| .
#2008-02-19| 628.21
#2008-02-20| 629.99
#2008-02-21| 627.55
#2008-02-22| 630.25
#2008-02-25| 635.71
#2008-02-26| 648.28
#2008-02-27| 646.10
#2008-02-28| 638.96
#2008-02-29| 626.49
#2008-03-03| 626.81
#2008-03-04| 625.10
#2008-03-05| 628.88
#2008-03-06| 622.64
#2008-03-07| 616.95
#2008-03-10| 613.61
#2008-03-11| 625.26
#2008-03-12| 626.07
#2008-03-13| 631.55
#2008-03-14| 623.63
#2008-03-17| 622.05
#2008-03-18| 640.30
#2008-03-19| 634.91
#2008-03-20| 651.55
#2008-03-21| .
#2008-03-24| 659.25
#2008-03-25| 656.23
#2008-03-26| 652.54
#2008-03-27| 649.92
#2008-03-28| 648.94
#2008-03-31| 656.14
#2008-04-01| 671.34
#2008-04-02| 667.04
#2008-04-03| 667.93
#2008-04-04| 667.92
#2008-04-07| 667.10
#2008-04-08| 664.97
#2008-04-09| 657.43
#2008-04-10| 658.78
#2008-04-11| 654.46
#2008-04-14| 652.25
#2008-04-15| 654.06
#2008-04-16| 653.92
#2008-04-17| 642.06
#2008-04-18| 641.01
#2008-04-21| 645.23
#2008-04-22| 639.82
#2008-04-23| 638.06
#2008-04-24| 634.65
#2008-04-25| 634.25
#2008-04-28| 632.21
#2008-04-29| 627.79
#2008-04-30| 631.64
#2008-05-01| 637.98
#2008-05-02| 634.97
#2008-05-05| 633.32
#2008-05-06| 634.30
#2008-05-07| 624.77
#2008-05-08| 623.97
#2008-05-09| 617.53
#2008-05-12| 620.66
#2008-05-13| 623.55
#2008-05-14| 624.90
#2008-05-15| 633.92
#2008-05-16| 636.54
#2008-05-19| 636.18
#2008-05-20| 626.30
#2008-05-21| 616.95
#2008-05-22| 620.23
#2008-05-23| 614.98
#2008-05-26| .
#2008-05-27| 614.82
#2008-05-28| 614.02
#2008-05-29| 618.98
#2008-05-30| 622.98
#2008-06-02| 615.99
#2008-06-03| 617.03
#2008-06-04| 623.43
#2008-06-05| 625.50
#2008-06-06| 610.39
#2008-06-09| 614.56
#2008-06-10| 620.08
#2008-06-11| 611.03
#2008-06-12| 614.35
#2008-06-13| 616.67
#2008-06-16| 612.73
#2008-06-17| 611.14
#2008-06-18| 604.17
#2008-06-19| 606.23
#2008-06-20| 590.74
#2008-06-23| 586.65
#2008-06-24| 587.26
#2008-06-25| 593.27
#2008-06-26| 580.02
#2008-06-27| 565.49
#2008-06-30| 565.84
#2008-07-01| 574.00
#2008-07-02| 575.69
#2008-07-03| 583.26
#2008-07-04| .
#2008-07-07| 575.76
#2008-07-08| 586.67
#2008-07-09| 584.23
#2008-07-10| 585.24
#2008-07-11| 578.13
#2008-07-14| 580.83
#2008-07-15| 584.30
#2008-07-16| 589.39
#2008-07-17| 594.24
#2008-07-18| 592.35
#2008-07-21| 591.90
#2008-07-22| 600.45
#2008-07-23| 608.57
#2008-07-24| 600.29
#2008-07-25| 600.21
#2008-07-28| 593.44
#2008-07-29| 611.59
#2008-07-30| 618.74
#2008-07-31| 609.74
#2008-08-01| 605.70
#2008-08-04| 612.15
#2008-08-05| 633.96
#2008-08-06| 632.65
#2008-08-07| 627.81
#2008-08-08| 649.80
#2008-08-11| 651.63
#2008-08-12| 654.62
#2008-08-13| 648.07
#2008-08-14| 652.47
#2008-08-15| 668.05
#2008-08-18| 662.28
#2008-08-19| 655.28
#2008-08-20| 652.22
#2008-08-21| 650.49
#2008-08-22| 665.29
#2008-08-25| 651.77
#2008-08-26| 648.82
#2008-08-27| 652.93
#2008-08-28| 663.84
#2008-08-29| 655.29
#2008-09-01| .
#2008-09-02| 663.16
#2008-09-03| 671.78
#2008-09-04| 660.69
#2008-09-05| 665.22
#2008-09-08| 684.43
#2008-09-09| 674.70
#2008-09-10| 679.61
#2008-09-11| 687.60
#2008-09-12| 688.60
#2008-09-15| 675.99
#2008-09-16| 677.66
#2008-09-17| 662.26
#2008-09-18| 671.40
#2008-09-19| 670.53
#2008-09-22| 643.61
#2008-09-23| 635.86
#2008-09-24| 648.10
#2008-09-25| 648.73
#2008-09-26| 651.46
#2008-09-29| 627.93
#2008-09-30| 651.45
#2008-10-01| 665.22
#2008-10-02| 660.52
#2008-10-03| 651.40
#2008-10-06| 630.33
#2008-10-07| 605.82
#2008-10-08| 604.46
#2008-10-09| 557.78
#2008-10-10| 549.18
#2008-10-13| 583.74
#2008-10-14| 586.70
#2008-10-15| 546.99
#2008-10-16| 565.10
#2008-10-17| 563.05
#2008-10-20| 583.63
#2008-10-21| 572.99
#2008-10-22| 540.48
#2008-10-23| 548.20
#2008-10-24| 532.20
#2008-10-27| 518.62
#2008-10-28| 566.22
#2008-10-29| 551.26
#2008-10-30| 570.15
#2008-10-31| 584.67
#2008-11-03| 583.16
#2008-11-04| 599.16
#2008-11-05| 576.71
#2008-11-06| 569.26
#2008-11-07| 576.85
#2008-11-10| 575.91
#2008-11-11| 566.15
#2008-11-12| 545.80
#2008-11-13| 575.97
#2008-11-14| 557.59
#2008-11-17| 551.64
#2008-11-18| 564.86
#2008-11-19| 543.99
#2008-11-20| 516.55
#2008-11-21| 545.76
#2008-11-24| 564.40
#2008-11-25| 557.00
#2008-11-26| 562.71
#2008-11-27| .
#2008-11-28| 572.64
#2008-12-01| 535.55
#2008-12-02| 546.63
#2008-12-03| 560.89
#2008-12-04| 550.21
#2008-12-05| 564.57
#2008-12-08| 564.58
#2008-12-09| 540.46
#2008-12-10| 537.91
#2008-12-11| 529.10
#2008-12-12| 533.12
#2008-12-15| 532.60
#2008-12-16| 556.87
#2008-12-17| 548.84
#2008-12-18| 546.49
#2008-12-19| 543.60
#2008-12-22| 543.72
#2008-12-23| 537.18
#2008-12-24| 541.80
#2008-12-25| .
#2008-12-26| 543.60
#2008-12-29| 539.89
#2008-12-30| 549.79
#2008-12-31| 556.65
#2009-01-01| .
#2009-01-02| 567.01
#2009-01-05| 566.05
#2009-01-06| 566.56
#2009-01-07| 554.42
#2009-01-08| 551.06
#2009-01-09| 543.04
#2009-01-12| 539.91
#2009-01-13| 535.85
#2009-01-14| 519.75
#2009-01-15| 516.12
#2009-01-16| 520.06
#2009-01-19| .
#2009-01-20| 512.00
#2009-01-21| 518.45
#2009-01-22| 512.21
#2009-01-23| 504.78
#2009-01-26| 508.12
#2009-01-27| 511.32
#2009-01-28| 527.27
#2009-01-29| 521.39
#2009-01-30| 490.65
#2009-02-02| 479.82
#2009-02-03| 490.24
#2009-02-04| 478.94
#2009-02-05| 486.88
#2009-02-06| 497.23
#2009-02-09| 488.28
#2009-02-10| 471.01
#2009-02-11| 469.44
#2009-02-12| 469.49
#2009-02-13| 467.81
#2009-02-16| .
#2009-02-17| 457.11
#2009-02-18| 461.00
#2009-02-19| 458.92
#2009-02-20| 451.49
#2009-02-23| 439.46
#2009-02-24| 449.50
#2009-02-25| 448.90
#2009-02-26| 440.19
#2009-02-27| 433.39
#2009-03-02| 420.17
#2009-03-03| 416.34
#2009-03-04| 423.32
#2009-03-05| 406.02
#2009-03-06| 407.89
#2009-03-09| 395.62
#2009-03-10| 409.84
#2009-03-11| 409.61
#2009-03-12| 419.42
#2009-03-13| 428.90
#2009-03-16| 434.69
#2009-03-17| 438.72
#2009-03-18| 443.19
#2009-03-19| 428.46
#2009-03-20| 420.25
#2009-03-23| 444.31
#2009-03-24| 437.97
#2009-03-25| 446.81
#2009-03-26| 457.34
#2009-03-27| 454.43
#2009-03-30| 439.55
#2009-03-31| 437.85
#2009-04-01| 448.33
#2009-04-02| 462.24
#2009-04-03| 464.84
#2009-04-06| 463.12
#2009-04-07| 451.85
#2009-04-08| 449.83
#2009-04-09| 459.88
#2009-04-10| .
#2009-04-13| 450.80
#2009-04-14| 442.83
#2009-04-15| 456.84
#2009-04-16| 471.53
#2009-04-17| 483.95
#2009-04-20| 471.52
#2009-04-21| 479.04
#2009-04-22| 471.71
#2009-04-23| 470.31
#2009-04-24| 477.47
#2009-04-27| 479.67
#2009-04-28| 476.44
#2009-04-29| 484.60
#2009-04-30| 478.46
#2009-05-01| 477.91
#2009-05-04| 493.58
#2009-05-05| 482.45
#2009-05-06| 487.27
#2009-05-07| 487.50
#2009-05-08| 491.30
#2009-05-11| 479.21
#2009-05-12| 480.90
#2009-05-13| 477.13
#2009-05-14| 476.29
#2009-05-15| 475.81
#2009-05-18| 493.33
#2009-05-19| 496.09
#2009-05-20| 502.55
#2009-05-21| 492.57
#2009-05-22| 492.63
#2009-05-25| .
#2009-05-26| 501.26
#2009-05-27| 483.69
#2009-05-28| 488.51
#2009-05-29| 486.43
#2009-06-01| 498.96
#2009-06-02| 503.09
#2009-06-03| 501.56
#2009-06-04| 498.12
#2009-06-05| 496.61
#2009-06-08| 497.56
#2009-06-09| 493.58
#2009-06-10| 490.16
#2009-06-11| 488.84
#2009-06-12| 493.75
#2009-06-15| 483.02
#2009-06-16| 472.56
#2009-06-17| 473.13
#2009-06-18| 480.73
#2009-06-19| 477.05
#2009-06-22| 474.78
#2009-06-23| 473.78
#2009-06-24| 474.32
#2009-06-25| 485.31
#2009-06-26| 484.91
#2009-06-29| 489.55
#2009-06-30| 480.01
#2009-07-01| 487.74
#2009-07-02| 478.40
#2009-07-03| .
#2009-07-06| 485.46
#2009-07-07| 481.72
#2009-07-08| 486.87
#2009-07-09| 486.56
#2009-07-10| 485.45
#2009-07-13| 492.78
#2009-07-14| 499.13
#2009-07-15| 510.52
#2009-07-16| 517.07
#2009-07-17| 522.92
#2009-07-20| 522.53
#2009-07-21| 521.50
#2009-07-22| 521.11
#2009-07-23| 527.82
#2009-07-24| 533.66
#2009-07-27| 535.23
#2009-07-28| 535.10
#2009-07-29| 538.05
#2009-07-30| 540.54
#2009-07-31| 536.91
#2009-08-03| 538.74
#2009-08-04| 538.59
#2009-08-05| 527.07
#2009-08-06| 508.01
#2009-08-07| 517.18
#2009-08-10| 515.43
#2009-08-11| 512.83
#2009-08-12| 517.23
#2009-08-13| 518.69
#2009-08-14| 516.83
#2009-08-17| 512.51
#2009-08-18| 516.29
#2009-08-19| 519.40
#2009-08-20| 522.50
#2009-08-21| 529.77
#2009-08-24| 527.05
#2009-08-25| 529.21
#2009-08-26| 529.85
#2009-08-27| 527.56
#2009-08-28| 528.84
#2009-08-31| 534.04
#2009-09-01| 522.92
#2009-09-02| 519.42
#2009-09-03| 521.09
#2009-09-04| 522.66
#2009-09-07| .
#2009-09-08| 533.69
#2009-09-09| 531.77
#2009-09-10| 549.34
#2009-09-11| 545.05
#2009-09-14| 542.69
#2009-09-15| 541.80
#2009-09-16| 547.37
#2009-09-17| 547.21
#2009-09-18| 562.23
#2009-09-21| 559.29
#2009-09-22| 561.13
#2009-09-23| 558.58
#2009-09-24| 560.79
#2009-09-25| 559.84
#2009-09-28| 562.91
#2009-09-29| 561.62
#2009-09-30| 561.10
#2009-10-01| 546.74
#2009-10-02| 545.80
#2009-10-05| 547.31
#2009-10-06| 550.53
#2009-10-07| 548.74
#2009-10-08| 558.59
#2009-10-09| 558.41
#2009-10-12| 558.92
#2009-10-13| 558.45
#2009-10-14| 560.91
#2009-10-15| 560.78
#2009-10-16| 560.79
#2009-10-19| 563.74
#2009-10-20| 564.25
#2009-10-21| 562.56
#2009-10-22| 571.13
#2009-10-23| 566.74
#2009-10-26| 558.73
#2009-10-27| 558.99
#2009-10-28| 554.32
#2009-10-29| 575.31
#2009-10-30| 561.34
#2009-11-02| 567.64
#2009-11-03| 568.49
#2009-11-04| 571.46
#2009-11-05| 584.42
#2009-11-06| 588.48
#2009-11-09| 597.81
#2009-11-10| 597.49
#2009-11-11| 603.08
#2009-11-12| 593.27
#2009-11-13| 595.92
#2009-11-16| 602.83
#2009-11-17| 601.99
#2009-11-18| 602.35
#2009-11-19| 597.55
#2009-11-20| 592.54
#2009-11-23| 601.15
#2009-11-24| 601.36
#2009-11-25| 603.07
#2009-11-26| .
#2009-11-27| 597.94
#2009-11-30| 596.14
#2009-12-01| 602.58
#2009-12-02| 606.48
#2009-12-03| 599.49
#2009-12-04| 601.66
#2009-12-07| 599.40
#2009-12-08| 594.06
#2009-12-09| 596.98
#2009-12-10| 597.26
#2009-12-11| 599.21
#2009-12-14| 605.32
#2009-12-15| 598.59
#2009-12-16| 600.89
#2009-12-17| 595.69
#2009-12-18| 595.53
#2009-12-21| 596.44
#2009-12-22| 599.24
#2009-12-23| 600.15
#2009-12-24| 600.33
#2009-12-25| .
#2009-12-28| 598.76
#2009-12-29| 600.96
#2009-12-30| 599.32
#2009-12-31| 592.24
#2010-01-01| .
#2010-01-04| 598.17
#2010-01-05| 599.31
#2010-01-06| 598.34
#2010-01-07| 600.24
#2010-01-08| 600.23
#2010-01-11| 597.72
#2010-01-12| 600.95
#2010-01-13| 607.04
#2010-01-14| 607.10
#2010-01-15| 599.77
#2010-01-18| .
#2010-01-19| 607.87
#2010-01-20| 600.17
#2010-01-21| 591.69
#2010-01-22| 592.55
#2010-01-25| 594.82
#2010-01-26| 594.26
#2010-01-27| 594.85
#2010-01-28| 600.35
#2010-01-29| 597.60
#2010-02-01| 602.32
#2010-02-02| 616.01
#2010-02-03| 614.48
#2010-02-04| 601.00
#2010-02-05| 598.58
#2010-02-08| 596.77
#2010-02-09| 604.37
#2010-02-10| 602.54
#2010-02-11| 607.22
#2010-02-12| 605.98
#2010-02-15| .
#2010-02-16| 615.62
#2010-02-17| 616.58
#2010-02-18| 621.01
#2010-02-19| 621.62
#2010-02-22| 621.64
#2010-02-23| 617.55
#2010-02-24| 623.36
#2010-02-25| 622.18
#2010-02-26| 620.87
#2010-03-01| 625.19
#2010-03-02| 626.44
#2010-03-03| 626.10
#2010-03-04| 626.67
#2010-03-05| 629.31
#2010-03-08| 626.72
#2010-03-09| 628.30
#2010-03-10| 626.73
#2010-03-11| 627.52
#2010-03-12| 628.15
#2010-03-15| 630.31
#2010-03-16| 631.24
#2010-03-17| 635.46
#2010-03-18| 633.68
#2010-03-19| 632.22
#2010-03-22| 634.68
#2010-03-23| 641.03
#2010-03-24| 633.67
#2010-03-25| 633.04
#2010-03-26| 634.23
#2010-03-29| 635.24
#2010-03-30| 634.20
#2010-03-31| 629.14
#2010-04-01| 630.45
#2010-04-02| .
#2010-04-05| 635.95
#2010-04-06| 630.56
#2010-04-07| 624.02
#2010-04-08| 625.24
#2010-04-09| 628.22
#2010-04-12| 628.54
#2010-04-13| 630.62
#2010-04-14| 635.03
#2010-04-15| 632.99
#2010-04-16| 630.40
#2010-04-19| 632.98
#2010-04-20| 636.03
#2010-04-21| 642.90
#2010-04-22| 646.16
#2010-04-23| 647.67
#2010-04-26| 651.31
#2010-04-27| 641.32
#2010-04-28| 647.25
#2010-04-29| 643.75
#2010-04-30| 640.56
#2010-05-03| 647.16
#2010-05-04| 635.05
#2010-05-05| 633.95
#2010-05-06| 618.64
#2010-05-07| 609.01
#2010-05-10| 636.58
#2010-05-11| 635.22
#2010-05-12| 643.96
#2010-05-13| 638.16
#2010-05-14| 633.44
#2010-05-17| 641.22
#2010-05-18| 636.99
#2010-05-19| 634.22
#2010-05-20| 615.22
#2010-05-21| 619.30
#2010-05-24| 614.60
#2010-05-25| 612.96
#2010-05-26| 609.04
#2010-05-27| 618.37
#2010-05-28| 617.81
#2010-05-31| .
#2010-06-01| 613.65
#2010-06-02| 622.44
#2010-06-03| 622.00
#2010-06-04| 607.52
#2010-06-07| 601.66
#2010-06-08| 613.84
#2010-06-09| 608.92
#2010-06-10| 617.75
#2010-06-11| 611.84
#2010-06-14| 613.96
#2010-06-15| 623.00
#2010-06-16| 616.38
#2010-06-17| 618.59
#2010-06-18| 614.97
#2010-06-21| 612.26
#2010-06-22| 604.63
#2010-06-23| 609.86
#2010-06-24| 603.43
#2010-06-25| 596.36
#2010-06-28| 601.80
#2010-06-29| 594.06
#2010-06-30| 590.15
#2010-07-01| 585.87
#2010-07-02| 582.96
#2010-07-05| .
#2010-07-06| 582.21
#2010-07-07| 598.95
#2010-07-08| 607.64
#2010-07-09| 608.66
#2010-07-12| 610.28
#2010-07-13| 617.40
#2010-07-14| 618.40
#2010-07-15| 618.48
#2010-07-16| 607.29
#2010-07-19| 607.28
#2010-07-20| 610.84
#2010-07-21| 605.26
#2010-07-22| 610.98
#2010-07-23| 617.33
#2010-07-26| 625.21
#2010-07-27| 627.84
#2010-07-28| 621.90
#2010-07-29| 615.18
#2010-07-30| 611.95
#2010-08-02| 621.82
#2010-08-03| 603.78
#2010-08-04| 601.62
#2010-08-05| 602.36
#2010-08-06| 603.97
#2010-08-09| 608.85
#2010-08-10| 609.51
#2010-08-11| 600.34
#2010-08-12| 596.99
#2010-08-13| 595.33
#2010-08-16| 595.07
#2010-08-17| 601.94
#2010-08-18| 606.46
#2010-08-19| 598.56
#2010-08-20| 596.48
#2010-08-23| 595.31
#2010-08-24| 590.92
#2010-08-25| 593.04
#2010-08-26| 590.21
#2010-08-27| 595.39
#2010-08-30| 589.46
#2010-08-31| 592.01
#2010-09-01| 598.69
#2010-09-02| 603.21
#2010-09-03| 607.16
#2010-09-06| .
#2010-09-07| 603.27
#2010-09-08| 606.47
#2010-09-09| 607.09
#2010-09-10| 608.06
#2010-09-13| 610.47
#2010-09-14| 611.44
#2010-09-15| 614.65
#2010-09-16| 612.91
#2010-09-17| 612.41
#2010-09-20| 621.24
#2010-09-21| 620.65
#2010-09-22| 621.06
#2010-09-23| 614.98
#2010-09-24| 622.78
#2010-09-27| 618.19
#2010-09-28| 617.58
#2010-09-29| 614.09
#2010-09-30| 612.43
#2010-10-01| 614.70
#2010-10-04| 612.63
#2010-10-05| 621.25
#2010-10-06| 620.74
#2010-10-07| 619.80
#2010-10-08| 630.10
#2010-10-11| 631.71
#2010-10-12| 631.83
#2010-10-13| 638.10
#2010-10-14| 638.16
#2010-10-15| 636.72
#2010-10-18| 642.35
#2010-10-19| 638.80
#2010-10-20| 642.86
#2010-10-21| 644.28
#2010-10-22| 644.43
#2010-10-25| 644.75
#2010-10-26| 638.28
#2010-10-27| 638.65
#2010-10-28| 638.43
#2010-10-29| 641.23
#2010-11-01| 640.82
#2010-11-02| 644.35
#2010-11-03| 645.82
#2010-11-04| 653.25
#2010-11-05| 653.17
#2010-11-08| 651.95
#2010-11-09| 649.68
#2010-11-10| 649.06
#2010-11-11| 647.36
#2010-11-12| 644.75
#2010-11-15| 643.46
#2010-11-16| 635.07
#2010-11-17| 633.41
#2010-11-18| 640.20
#2010-11-19| 640.44
#2010-11-22| 636.79
#2010-11-23| 627.33
#2010-11-24| 630.31
#2010-11-25| .
#2010-11-26| 625.56
#2010-11-29| 625.18
#2010-11-30| 616.74
#2010-12-01| 628.54
#2010-12-02| 634.46
#2010-12-03| 635.14
#2010-12-06| 633.85
#2010-12-07| 635.11
#2010-12-08| 638.16
#2010-12-09| 640.56
#2010-12-10| 643.77
#2010-12-13| 643.63
#2010-12-14| 646.60
#2010-12-15| 646.28
#2010-12-16| 654.88
#2010-12-17| 658.43
#2010-12-20| 662.15
#2010-12-21| 662.46
#2010-12-22| 664.93
#2010-12-23| 665.20
#2010-12-24| .
#2010-12-27| 661.83
#2010-12-28| 661.46
#2010-12-29| 658.93
#2010-12-30| 657.93
#2010-12-31| 657.40
#2011-01-03| 662.54
#2011-01-04| 662.37
#2011-01-05| 662.57
#2011-01-06| 662.36
#2011-01-07| 660.60
#2011-01-10| 659.31
#2011-01-11| 659.02
#2011-01-12| 667.72
#2011-01-13| 670.22
#2011-01-14| 672.68
#2011-01-17| .
#2011-01-18| 672.20
#2011-01-19| 671.25
#2011-01-20| 674.69
#2011-01-21| 675.69
#2011-01-24| 682.20
#2011-01-25| 683.51
#2011-01-26| 681.14
#2011-01-27| 670.92
#2011-01-28| 667.66
#2011-01-31| 657.97
#2011-02-01| 658.86
#2011-02-02| 655.81
#2011-02-03| 656.12
#2011-02-04| 663.13
#2011-02-07| 671.83
#2011-02-08| 674.69
#2011-02-09| 672.90
#2011-02-10| 674.59
#2011-02-11| 679.18
#2011-02-14| 674.35
#2011-02-15| 668.46
#2011-02-16| 669.07
#2011-02-17| 673.24
#2011-02-18| 676.39
#2011-02-21| .
#2011-02-22| 669.05
#2011-02-23| 666.89
#2011-02-24| 658.63
#2011-02-25| 660.56
#2011-02-28| 662.31
#2011-03-01| 656.65
#2011-03-02| 655.93
#2011-03-03| 660.72
#2011-03-04| 655.63
#2011-03-07| 651.54
#2011-03-08| 659.00
#2011-03-09| 659.69
#2011-03-10| 652.51
#2011-03-11| 653.78
#2011-03-14| 650.89
#2011-03-15| 645.59
#2011-03-16| 635.77
#2011-03-17| 641.65
#2011-03-18| 645.22
#2011-03-21| 653.47
#2011-03-22| 648.69
#2011-03-23| 649.14
#2011-03-24| 652.21
#2011-03-25| 651.94
#2011-03-28| 649.74
#2011-03-29| 655.26
#2011-03-30| 661.02
#2011-03-31| 658.10
#2011-04-01| 662.80
#2011-04-04| 662.90
#2011-04-05| 658.20
#2011-04-06| 659.72
#2011-04-07| 662.09
#2011-04-08| 659.73
#2011-04-11| 661.86
#2011-04-12| 666.35
#2011-04-13| 667.01
#2011-04-14| 669.81
#2011-04-15| 677.93
#2011-04-18| 674.91
#2011-04-19| 675.51
#2011-04-20| 676.61
#2011-04-21| 673.12
#2011-04-22| .
#2011-04-25| 672.95
#2011-04-26| 677.85
#2011-04-27| 684.31
#2011-04-28| 688.19
#2011-04-29| 690.70
#2011-05-02| 691.31
#2011-05-03| 692.42
#2011-05-04| 698.33
#2011-05-05| 695.84
#2011-05-06| 691.62
#2011-05-09| 691.06
#2011-05-10| 698.30
#2011-05-11| 697.46
#2011-05-12| 705.34
#2011-05-13| 704.38
#2011-05-16| 703.85
#2011-05-17| 706.99
#2011-05-18| 708.46
#2011-05-19| 710.02
#2011-05-20| 707.71
#2011-05-23| 703.10
#2011-05-24| 701.74
#2011-05-25| 697.33
#2011-05-26| 698.02
#2011-05-27| 699.42
#2011-05-30| .
#2011-05-31| 707.49
#2011-06-01| 698.09
#2011-06-02| 693.35
#2011-06-03| 684.33
#2011-06-06| 681.90
#2011-06-07| 678.28
#2011-06-08| 674.32
#2011-06-09| 677.67
#2011-06-10| 672.26
#2011-06-13| 673.24
#2011-06-14| 675.95
#2011-06-15| 664.82
#2011-06-16| 669.94
#2011-06-17| 674.99
#2011-06-20| 680.47
#2011-06-21| 675.96
#2011-06-22| 673.70
#2011-06-23| 670.12
#2011-06-24| 661.45
#2011-06-27| 663.77
#2011-06-28| 664.62
#2011-06-29| 663.97
#2011-06-30| 673.40
#2011-07-01| 682.26
#2011-07-04| .
#2011-07-05| 681.40
#2011-07-06| 684.88
#2011-07-07| 688.38
#2011-07-08| 687.13
#2011-07-11| 682.69
#2011-07-12| 680.19
#2011-07-13| 680.87
#2011-07-14| 678.63
#2011-07-15| 682.98
#2011-07-18| 678.73
#2011-07-19| 681.50
#2011-07-20| 683.37
#2011-07-21| 685.38
#2011-07-22| 683.21
#2011-07-25| 674.20
#2011-07-26| 671.12
#2011-07-27| 661.69
#2011-07-28| 657.72
#2011-07-29| 654.66
#2011-08-01| 653.26
#2011-08-02| 643.50
#2011-08-03| 642.97
#2011-08-04| 624.51
#2011-08-05| 633.65
#2011-08-08| 611.31
#2011-08-09| 624.82
#2011-08-10| 605.73
#2011-08-11| 628.34
#2011-08-12| 636.07
#2011-08-15| 645.73
#2011-08-16| 641.44
#2011-08-17| 639.52
#2011-08-18| 625.67
#2011-08-19| 624.33
#2011-08-22| 630.49
#2011-08-23| 644.85
#2011-08-24| 650.83
#2011-08-25| 643.38
#2011-08-26| 648.27
#2011-08-29| 658.24
#2011-08-30| 663.67
#2011-08-31| 665.11
#2011-09-01| 659.19
#2011-09-02| 648.35
#2011-09-05| .
#2011-09-06| 645.42
#2011-09-07| 653.32
#2011-09-08| 650.63
#2011-09-09| 636.94
#2011-09-12| 636.62
#2011-09-13| 639.57
#2011-09-14| 646.24
#2011-09-15| 649.79
#2011-09-16| 661.90
#2011-09-19| 656.71
#2011-09-20| 656.24
#2011-09-21| 641.78
#2011-09-22| 621.88
#2011-09-23| 626.27
#2011-09-26| 639.17
#2011-09-27| 647.70
#2011-09-28| 638.56
#2011-09-29| 647.17
#2011-09-30| 638.34
#2011-10-03| 628.78
#2011-10-04| 639.54
#2011-10-05| 643.84
#2011-10-06| 650.28
#2011-10-07| 649.82
#2011-10-10| 662.24
#2011-10-11| 660.96
#2011-10-12| 666.40
#2011-10-13| 663.86
#2011-10-14| 668.69
#2011-10-17| 659.54
#2011-10-18| 670.53
#2011-10-19| 671.55
#2011-10-20| 676.27
#2011-10-21| 690.24
#2011-10-24| 686.28
#2011-10-25| 675.37
#2011-10-26| 682.30
#2011-10-27| 688.63
#2011-10-28| 682.60
#2011-10-31| 672.40
#2011-11-01| 657.37
#2011-11-02| 662.38
#2011-11-03| 667.64
#2011-11-04| 666.72
#2011-11-07| 669.75
#2011-11-08| 678.08
#2011-11-09| 660.17
#2011-11-10| 667.03
#2011-11-11| 675.73
#2011-11-14| 668.42
#2011-11-15| 672.39
#2011-11-16| 667.58
#2011-11-17| 662.32
#2011-11-18| 663.38
#2011-11-21| 647.31
#2011-11-22| 648.08
#2011-11-23| 638.22
#2011-11-24| .
#2011-11-25| 637.12
#2011-11-28| 652.08
#2011-11-29| 655.13
#2011-11-30| 677.11
#2011-12-01| 673.29
#2011-12-02| 677.35
#2011-12-05| 682.14
#2011-12-06| 681.97
#2011-12-07| 685.41
#2011-12-08| 675.21
#2011-12-09| 682.30
#2011-12-12| 676.11
#2011-12-13| 675.43
#2011-12-14| 669.81
#2011-12-15| 675.65
#2011-12-16| 678.07
#2011-12-19| 674.04
#2011-12-20| 687.56
#2011-12-21| 691.67
#2011-12-22| 694.99
#2011-12-23| 699.30
#2011-12-26| .
#2011-12-27| 699.21
#2011-12-28| 694.96
#2011-12-29| 702.41
#2011-12-30| 698.37
#2012-01-02| .
#2012-01-03| 702.81
#2012-01-04| 702.99
#2012-01-05| 702.98
#2012-01-06| 700.95
#2012-01-09| 703.83
#2012-01-10| 703.36
#2012-01-11| 701.02
#2012-01-12| 703.29
#2012-01-13| 701.18
#2012-01-16| .
#2012-01-17| 704.59
#2012-01-18| 711.73
#2012-01-19| 712.78
#2012-01-20| 711.80
#2012-01-23| 701.21
#2012-01-24| 699.02
#2012-01-25| 706.82
#2012-01-26| 704.11
#2012-01-27| 701.50
#2012-01-30| 690.87
#2012-01-31| 687.75
#2012-02-01| 692.90
#2012-02-02| 694.24
#2012-02-03| 696.56
#2012-02-06| 701.52
#2012-02-07| 704.47
#2012-02-08| 703.61
#2012-02-09| 707.83
#2012-02-10| 704.38
#2012-02-13| 709.95
#2012-02-14| 711.60
#2012-02-15| 710.48
#2012-02-16| 716.40
#2012-02-17| 714.89
#2012-02-20| .
#2012-02-21| 709.77
#2012-02-22| 708.04
#2012-02-23| 724.69
#2012-02-24| 725.79
#2012-02-27| 727.70
#2012-02-28| 732.60
#2012-02-29| 735.18
#2012-03-01| 728.87
#2012-03-02| 726.83
#2012-03-05| 729.19
#2012-03-06| 724.02
#2012-03-07| 725.77
#2012-03-08| 731.64
#2012-03-09| 735.73
#2012-03-12| 741.73
#2012-03-13| 748.97
#2012-03-14| 747.80
#2012-03-15| 748.94
#2012-03-16| 743.21
#2012-03-19| 742.69
#2012-03-20| 741.20
#2012-03-21| 741.36
#2012-03-22| 741.61
#2012-03-23| 740.80
#2012-03-26| 743.34
#2012-03-27| 741.94
#2012-03-28| 742.48
#2012-03-29| 739.88
#2012-03-30| 740.34
#2012-04-02| 743.36
#2012-04-03| 740.46
#2012-04-04| 738.50
#2012-04-05| 738.50
#2012-04-06| .
#2012-04-09| 733.06
#2012-04-10| 722.56
#2012-04-11| 728.13
#2012-04-12| 729.39
#2012-04-13| 725.66
#2012-04-16| 733.01
#2012-04-17| 737.08
#2012-04-18| 733.58
#2012-04-19| 727.97
#2012-04-20| 734.28
#2012-04-23| 724.55
#2012-04-24| 728.66
#2012-04-25| 735.91
#2012-04-26| 739.02
#2012-04-27| 721.95
#2012-04-30| 713.64
#2012-05-01| 714.84
#2012-05-02| 720.94
#2012-05-03| 721.97
#2012-05-04| 718.93
#2012-05-07| 718.91
#2012-05-08| 715.02
#2012-05-09| 712.26
#2012-05-10| 715.58
#2012-05-11| 713.97
#2012-05-14| 710.72
#2012-05-15| 712.10
#2012-05-16| 714.90
#2012-05-17| 703.97
#2012-05-18| 698.92
#2012-05-21| 702.11
#2012-05-22| 702.37
#2012-05-23| 699.48
#2012-05-24| 700.94
#2012-05-25| 701.42
#2012-05-28| .
#2012-05-29| 707.67
#2012-05-30| 697.13
#2012-05-31| 696.36
#2012-06-01| 680.89
#2012-06-04| 676.09
#2012-06-05| 678.25
#2012-06-06| 684.82
#2012-06-07| 692.13
#2012-06-08| 695.00
#2012-06-11| 688.76
#2012-06-12| 692.46
#2012-06-13| 687.50
#2012-06-14| 694.76
#2012-06-15| 693.98
#2012-06-18| 692.26
#2012-06-19| 693.16
#2012-06-20| 678.12
#2012-06-21| 667.67
#2012-06-22| 669.25
#2012-06-25| 662.10
#2012-06-26| 665.37
#2012-06-27| 673.61
#2012-06-28| 677.80
#2012-06-29| 693.32
#2012-07-02| 692.90
#2012-07-03| 695.02
#2012-07-04| .
#2012-07-05| 697.20
#2012-07-06| 695.80
#2012-07-09| 696.45
#2012-07-10| 694.58
#2012-07-11| 690.18
#2012-07-12| 708.77
#2012-07-13| 722.09
#2012-07-16| 719.14
#2012-07-17| 724.89
#2012-07-18| 726.84
#2012-07-19| 729.59
#2012-07-20| 728.74
#2012-07-23| 724.86
#2012-07-24| 718.09
#2012-07-25| 717.00
#2012-07-26| 728.90
#2012-07-27| 736.07
#2012-07-30| 732.92
#2012-07-31| 725.75
#2012-08-01| 718.24
#2012-08-02| 714.36
#2012-08-03| 732.56
#2012-08-06| 734.55
#2012-08-07| 739.45
#2012-08-08| 744.95
#2012-08-09| 745.92
#2012-08-10| 745.56
#2012-08-13| 743.22
#2012-08-14| 745.37
#2012-08-15| 744.83
#2012-08-16| 752.85
#2012-08-17| 754.74
#2012-08-20| 749.24
#2012-08-21| 749.94
#2012-08-22| 752.23
#2012-08-23| 749.52
#2012-08-24| 754.20
#2012-08-27| 752.73
#2012-08-28| 751.37
#2012-08-29| 751.44
#2012-08-30| 750.59
#2012-08-31| 754.95
#2012-09-03| .
#2012-09-04| 758.52
#2012-09-05| 758.05
#2012-09-06| 772.79
#2012-09-07| 775.21
#2012-09-10| 773.81
#2012-09-11| 773.25
#2012-09-12| 775.45
#2012-09-13| 785.08
#2012-09-14| 791.28
#2012-09-17| 788.55
#2012-09-18| 788.51
#2012-09-19| 793.09
#2012-09-20| 795.40
#2012-09-21| 796.08
#2012-09-24| 797.73
#2012-09-25| 792.08
#2012-09-26| 785.71
#2012-09-27| 787.73
#2012-09-28| 787.65
#2012-10-01| 787.50
#2012-10-02| 783.72
#2012-10-03| 790.87
#2012-10-04| 793.70
#2012-10-05| 796.95
#2012-10-08| 791.51
#2012-10-09| 783.65
#2012-10-10| 779.62
#2012-10-11| 776.94
#2012-10-12| 774.50
#2012-10-15| 785.32
#2012-10-16| 789.66
#2012-10-17| 799.80
#2012-10-18| 802.30
#2012-10-19| 793.73
#2012-10-22| 790.96
#2012-10-23| 782.37
#2012-10-24| 788.72
#2012-10-25| 801.16
#2012-10-26| 795.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 797.31
#2012-11-01| 803.29
#2012-11-02| 799.66
#2012-11-05| 798.98
#2012-11-06| 801.87
#2012-11-07| 791.74
#2012-11-08| 780.25
#2012-11-09| 780.15
#2012-11-12| 777.33
#2012-11-13| 775.77
#2012-11-14| 767.52
#2012-11-15| 765.42
#2012-11-16| 774.17
#2012-11-19| 787.24
#2012-11-20| 794.23
#2012-11-21| 795.91
#2012-11-22| .
#2012-11-23| 807.27
#2012-11-26| 805.14
#2012-11-27| 800.87
#2012-11-28| 806.17
#2012-11-29| 808.26
#2012-11-30| 810.06
#2012-12-03| 806.99
#2012-12-04| 803.71
#2012-12-05| 801.08
#2012-12-06| 805.85
#2012-12-07| 809.87
#2012-12-10| 809.91
#2012-12-11| 813.36
#2012-12-12| 817.14
#2012-12-13| 810.27
#2012-12-14| 807.30
#2012-12-17| 811.75
#2012-12-18| 817.11
#2012-12-19| 810.10
#2012-12-20| 815.41
#2012-12-21| 804.44
#2012-12-24| 801.78
#2012-12-25| 801.78
#2012-12-26| 795.67
#2012-12-27| 796.28
#2012-12-28| 787.80
#2012-12-31| 798.76
#2013-01-01| 798.76
#2013-01-02| 816.90
#2013-01-03| 813.16
#2013-01-04| 816.27
#2013-01-07| 812.78
#2013-01-08| 813.10
#2013-01-09| 817.05
#2013-01-10| 819.60
#2013-01-11| 818.87
#2013-01-14| 822.49
#2013-01-15| 826.45
#2013-01-16| 825.55
#2013-01-17| 834.62
#2013-01-18| 836.38
#2013-01-21| 836.38
#2013-01-22| 838.17
#2013-01-23| 846.66
#2013-01-24| 845.63
#2013-01-25| 869.81
#2013-01-28| 870.53
#2013-01-29| 886.03
#2013-01-30| 884.82
#2013-01-31| 886.51
#2013-02-01| 891.88
#2013-02-04| 883.92
#2013-02-05| 890.52
#2013-02-06| 893.53
#2013-02-07| 890.66
#2013-02-08| 888.71
#2013-02-11| 887.51
#2013-02-12| 895.31
#2013-02-13| 900.07
#2013-02-14| 902.07
#2013-02-15| 901.10
#2013-02-18| 901.10
#2013-02-19| 908.35
#2013-02-20| 895.91
#2013-02-21| 894.64
#2013-02-22| 898.48
#2013-02-25| 882.43
#2013-02-26| 890.05
#2013-02-27| 900.54
#2013-02-28| 896.08
#2013-03-01| 898.09
#2013-03-04| 903.00
#2013-03-05| 910.29
#2013-03-06| 912.12
#2013-03-07| 909.40
#2013-03-08| 914.34
#2013-03-11| 916.37
#2013-03-12| 913.45
#2013-03-13| 911.14
#2013-03-14| 918.74
#2013-03-15| 909.22
#2013-03-18| 907.21
#2013-03-19| 915.79
#2013-03-20| 925.64
#2013-03-21| 918.73
#2013-03-22| 920.27
#2013-03-25| 914.32
#2013-03-26| 921.51
#2013-03-27| 918.60
#2013-03-28| 921.17
#2013-03-29| 921.17
#2013-04-01| 922.73
#2013-04-02| 930.70
#2013-04-03| 918.00
#2013-04-04| 920.71
#2013-04-05| 918.68
#2013-04-08| 926.89
#2013-04-09| 921.61
#2013-04-10| 931.22
#2013-04-11| 937.24
#2013-04-12| 940.29
#2013-04-15| 924.58
#2013-04-16| 934.84
#2013-04-17| 922.71
#2013-04-18| 924.71
#2013-04-19| 941.64
#2013-04-22| 943.65
#2013-04-23| 960.04
#2013-04-24| 921.55
#2013-04-25| 919.49
#2013-04-26| 923.87
#2013-04-29| 927.41
#2013-04-30| 919.48
#2013-05-01| 916.40
#2013-05-02| 929.15
#2013-05-03| 936.18
#2013-05-06| 932.54
#2013-05-07| 937.97
#2013-05-08| 944.10
#2013-05-09| 941.91
#2013-05-10| 949.99
#2013-05-13| 948.61
#2013-05-14| 960.87
#2013-05-15| 971.30
#2013-05-16| 963.42
#2013-05-17| 965.36
#2013-05-20| 955.65
#2013-05-21| 952.22
#2013-05-22| 948.57
#2013-05-23| 947.89
#2013-05-24| 971.20
#2013-05-27| 971.20
#2013-05-28| 965.79
#2013-05-29| 943.49
#2013-05-30| 945.41
#2013-05-31| 922.96
#2013-06-03| 928.14
#2013-06-04| 922.04
#2013-06-05| 911.89
#2013-06-06| 919.74
#2013-06-07| 930.31
#2013-06-10| 931.25
#2013-06-11| 927.57
#2013-06-12| 921.58
#2013-06-13| 935.89
#2013-06-14| 933.20
#2013-06-17| 943.65
#2013-06-18| 945.80
#2013-06-19| 928.17
#2013-06-20| 896.65
#2013-06-21| 910.89
#2013-06-24| 900.61
#2013-06-25| 904.83
#2013-06-26| 912.03
#2013-06-27| 920.84
#2013-06-28| 912.58
#2013-07-01| 922.63
#2013-07-02| 923.80
#2013-07-03| 925.31
#2013-07-04| 925.31
#2013-07-05| 923.13
#2013-07-08| 924.93
#2013-07-09| 938.69
#2013-07-10| 939.45
#2013-07-11| 956.75
#2013-07-12| 963.86
#2013-07-15| 961.31
#2013-07-16| 954.28
#2013-07-17| 952.73
#2013-07-18| 954.49
#2013-07-19| 966.59
#2013-07-22| 964.72
#2013-07-23| 963.65
#2013-07-24| 953.67
#2013-07-25| 951.65
#2013-07-26| 951.50
#2013-07-29| 949.07
#2013-07-30| 952.00
#2013-07-31| 953.78
#2013-08-01| 968.77
#2013-08-02| 968.79
#2013-08-05| 967.94
#2013-08-06| 965.84
#2013-08-07| 964.44
#2013-08-08| 967.26
#2013-08-09| 964.32
#2013-08-12| 966.97
#2013-08-13| 965.79
#2013-08-14| 958.69
#2013-08-15| 952.26
#2013-08-16| 948.39
#2013-08-19| 941.14
#2013-08-20| 945.58
#2013-08-21| 941.28
#2013-08-22| 948.48
#2013-08-23| 947.85
#2013-08-26| 935.48
#2013-08-27| 924.32
#2013-08-28| 914.16
#2013-08-29| 921.24
#2013-08-30| 922.37
#2013-09-02| 922.37
#2013-09-03| 922.68
#2013-09-04| 922.25
#2013-09-05| 918.04
#2013-09-06| 920.91
#2013-09-09| 936.81
#2013-09-10| 936.34
#2013-09-11| 941.81
#2013-09-12| 941.31
#2013-09-13| 948.13
#2013-09-16| 960.80
#2013-09-17| 960.13
#2013-09-18| 972.38
#2013-09-19| 969.54
#2013-09-20| 958.75
#2013-09-23| 954.77
#2013-09-24| 953.34
#2013-09-25| 944.64
#2013-09-26| 948.16
#2013-09-27| 939.37
#2013-09-30| 925.11
#2013-10-01| 932.60
#2013-10-02| 930.40
#2013-10-03| 925.58
#2013-10-04| 925.88
#2013-10-07| 919.10
#2013-10-08| 919.27
#2013-10-09| 924.46
#2013-10-10| 938.21
#2013-10-11| 947.24
#2013-10-14| 946.54
#2013-10-15| 932.30
#2013-10-16| 941.28
#2013-10-17| 953.47
#2013-10-18| 955.68
#2013-10-21| 950.65
#2013-10-22| 969.93
#2013-10-23| 973.68
#2013-10-24| 976.09
#2013-10-25| 972.65
#2013-10-28| 983.16
#2013-10-29| 996.49
#2013-10-30| 984.81
#2013-10-31| 978.59
#2013-11-01| 981.32
#2013-11-04| 985.73
#2013-11-05| 983.77
#2013-11-06| 996.27
#2013-11-07| 987.77
#2013-11-08| 988.95
#2013-11-11| 987.34
#2013-11-12| 993.94
#2013-11-13|1003.71
#2013-11-14|1014.27
#2013-11-15|1020.01
#2013-11-18|1015.62
#2013-11-19|1011.83
#2013-11-20|1013.87
#2013-11-21|1019.54
#2013-11-22|1021.74
#2013-11-25|1024.03
#2013-11-26|1023.01
#2013-11-27|1019.48
#2013-11-28|1019.48
#2013-11-29|1018.19
#2013-12-02|1006.67
#2013-12-03|1010.67
#2013-12-04|1006.38
#2013-12-05|1000.18
#2013-12-06|1020.16
#2013-12-09|1024.70
#2013-12-10|1014.88
#2013-12-11|1013.44
#2013-12-12| 999.76
#2013-12-13|1000.24
#2013-12-16| 996.67
#2013-12-17| 990.02
#2013-12-18|1010.57
#2013-12-19|1004.35
#2013-12-20|1006.45
#2013-12-23|1007.06
#2013-12-24|1008.18
#2013-12-25|1008.18
#2013-12-26|1012.78
#2013-12-27|1015.39
#2013-12-30|1016.35
#2013-12-31|1011.88
#2014-01-01|1011.88
#2014-01-02|1001.84
#2014-01-03|1001.26
#2014-01-06| 999.38
#2014-01-07|1005.74
#2014-01-08| 996.35
#2014-01-09| 997.90
#2014-01-10|1000.00
#2014-01-13| 991.88
#2014-01-14|1002.74
#2014-01-15|1003.76
#2014-01-16|1003.00
#2014-01-17| 993.79
#2014-01-20| .
#2014-01-21| 995.11
#2014-01-22| 993.91
#2014-01-23| 984.96
#2014-01-24| 980.68
#2014-01-27| 972.95
#2014-01-28| 985.69
#2014-01-29| 969.60
#2014-01-30| 962.95
#2014-01-31| 963.89
#2014-02-03| 945.76
#2014-02-04| 953.75
#2014-02-05| 954.10
#2014-02-06| 964.87
#2014-02-07| 972.42
#2014-02-10| 976.90
#2014-02-11| 984.91
#2014-02-12| 973.70
#2014-02-13| 978.45
#2014-02-14| 994.30
#2014-02-17| .
#2014-02-18| 981.98
#2014-02-19| 981.16
#2014-02-20| 982.72
#2014-02-21| 984.10
#2014-02-24| 984.19
#2014-02-25| 986.19
#2014-02-26| 989.81
#2014-02-27| 995.48
#2014-02-28| 998.39
#2014-03-03| 986.33
#2014-03-04| 997.25
#2014-03-05| 990.20
#2014-03-06| 992.73
#2014-03-07| 994.35
#2014-03-10| 992.64
#2014-03-11| 994.23
#2014-03-12| 995.08
#2014-03-13| 989.22
#2014-03-14| 988.38
#2014-03-17| 997.83
#2014-03-18| 999.76
#2014-03-19| 990.47
#2014-03-20| 985.39
#2014-03-21| 980.20
#2014-03-24| 988.87
#2014-03-25| 993.97
#2014-03-26| 988.24
#2014-03-27| 988.84
#2014-03-28| 993.26
#2014-03-31|1004.04
#2014-04-01|1005.49
#2014-04-02|1004.32
#2014-04-03|1002.83
#2014-04-04| 997.32
#2014-04-07| 996.12
#2014-04-08|1004.62
#2014-04-09|1009.07
#2014-04-10|1000.69
#2014-04-11| 994.52
#2014-04-14| 996.99
#2014-04-15| 999.91
#2014-04-16|1010.13
#2014-04-17|1011.05
#2014-04-18| .
#2014-04-21|1009.38
#2014-04-22|1008.10
#2014-04-23|1004.02
#2014-04-24|1016.17
#2014-04-25|1014.19
#2014-04-28|1026.46
#2014-04-29|1022.12
#2014-04-30|1026.57
#2014-05-01|1025.73
#2014-05-02|1025.12
#2014-05-05|1020.79
#2014-05-06|1011.46
#2014-05-07|1022.16
#2014-05-08|1021.33
#2014-05-09|1023.36
#2014-05-12|1023.28
#2014-05-13|1022.24
#2014-05-14|1012.33
#2014-05-15|1005.31
#2014-05-16|1005.52
#2014-05-19|1003.26
#2014-05-20|1002.69
#2014-05-21|1006.62
#2014-05-22|1010.10
#2014-05-23|1014.50
#2014-05-26| .
#2014-05-27|1010.48
#2014-05-28|1010.63
#2014-05-29|1014.55
#2014-05-30|1017.52
#2014-06-02|1015.14
#2014-06-03|1010.05
#2014-06-04|1010.39
#2014-06-05|1015.48
#2014-06-06|1018.63
#2014-06-09|1021.37
#2014-06-10|1020.14
#2014-06-11|1016.52
#2014-06-12|1010.36
#2014-06-13|1008.55
#2014-06-16|1010.24
#2014-06-17|1010.84
#2014-06-18|1014.47
#2014-06-19|1019.44
#2014-06-20|1017.27
#2014-06-23|1013.20
#2014-06-24|1008.19
#2014-06-25|1012.42
#2014-06-26|1005.36
#2014-06-27|1010.25
#2014-06-30|1009.39
#2014-07-01|1018.11
#2014-07-02|1017.20
#2014-07-03|1022.93
#2014-07-04| .
#2014-07-07|1020.72
#2014-07-08|1022.43
#2014-07-09|1032.15
#2014-07-10|1028.64
#2014-07-11|1024.10
#2014-07-14|1025.46
#2014-07-15|1023.46
#2014-07-16|1026.98
#2014-07-17|1017.89
#2014-07-18|1020.84
#2014-07-21|1018.08
#2014-07-22|1018.89
#2014-07-23|1019.20
#2014-07-24|1017.20
#2014-07-25|1010.89
#2014-07-28|1006.30
#2014-07-29| 997.79
#2014-07-30| 993.60
#2014-07-31| 982.16
#2014-08-01|1002.72
#2014-08-04|1000.74
#2014-08-05|1000.46
#2014-08-06|1014.78
#2014-08-07|1007.53
#2014-08-08|1020.78
#2014-08-11|1026.98
#2014-08-12|1023.87
#2014-08-13|1026.24
#2014-08-14|1035.47
#2014-08-15|1032.51
#2014-08-18|1042.37
#2014-08-19|1047.84
#2014-08-20|1049.79
#2014-08-21|1053.90
#2014-08-22|1054.45
#2014-08-25|1055.36
#2014-08-26|1053.77
#2014-08-27|1054.01
#2014-08-28|1051.37
#2014-08-29|1053.06
#2014-09-01| .
#2014-09-02|1052.83
#2014-09-03|1050.36
#2014-09-04|1058.32
#2014-09-05|1059.87
#2014-09-08|1056.20
#2014-09-09|1052.42
#2014-09-10|1059.92
#2014-09-11|1059.23
#2014-09-12|1053.87
#2014-09-15|1059.46
#2014-09-16|1062.26
#2014-09-17|1066.71
#2014-09-18|1067.23
#2014-09-19|1068.41
#2014-09-22|1068.81
#2014-09-23|1063.34
#2014-09-24|1071.46
#2014-09-25|1059.21
#2014-09-26|1062.61
#2014-09-29|1060.85
#2014-09-30|1051.59
#2014-10-01|1041.82
#2014-10-02|1042.08
#2014-10-03|1051.72
#2014-10-06|1050.27
#2014-10-07|1042.67
#2014-10-08|1056.06
#2014-10-09|1044.02
#2014-10-10|1046.14
#2014-10-13|1027.88
#2014-10-14|1034.33
#2014-10-15|1030.23
#2014-10-16|1027.06
#2014-10-17|1043.22
#2014-10-20|1057.36
#2014-10-21|1068.02
#2014-10-22|1067.58
#2014-10-23|1065.67
#2014-10-24|1083.83
#2014-10-27|1090.33
#2014-10-28|1100.06
#2014-10-29|1098.70
#2014-10-30|1104.06
#2014-10-31|1107.45
#2014-11-03|1110.22
#2014-11-04|1119.08
#2014-11-05|1122.28
#2014-11-06|1126.45
#2014-11-07|1130.39
#2014-11-10|1135.86
#2014-11-11|1140.12
#2014-11-12|1138.46
#2014-11-13|1132.29
#2014-11-14|1126.63
#2014-11-17|1125.35
#2014-11-18|1127.43
#2014-11-19|1135.73
#2014-11-20|1136.44
#2014-11-21|1139.61
#2014-11-24|1137.28
#2014-11-25|1142.13
#2014-11-26|1142.41
#2014-11-27| .
#2014-11-28|1158.42
#2014-12-01|1152.82
#2014-12-02|1161.26
#2014-12-03|1154.19
#2014-12-04|1157.63
#2014-12-05|1157.50
#2014-12-08|1159.66
#2014-12-09|1159.55
#2014-12-10|1145.76
#2014-12-11|1151.62
#2014-12-12|1138.70
#2014-12-15|1134.75
#2014-12-16|1131.59
#2014-12-17|1153.65
#2014-12-18|1171.99
#2014-12-19|1172.78
#2014-12-22|1178.37
#2014-12-23|1187.14
#2014-12-24|1185.87
#2014-12-25| .
#2014-12-26|1189.66
#2014-12-29|1184.11
#2014-12-30|1182.54
#2014-12-31|1170.52
#2015-01-01| .
#2015-01-02|1162.86
#2015-01-05|1153.94
#2015-01-06|1146.99
#2015-01-07|1159.51
#2015-01-08|1176.98
#2015-01-09|1168.62
#2015-01-12|1165.41
#2015-01-13|1166.34
#2015-01-14|1165.29
#2015-01-15|1154.74
#2015-01-16|1173.01
#2015-01-19| .
#2015-01-20|1170.58
#2015-01-21|1173.71
#2015-01-22|1185.51
#2015-01-23|1169.24
#2015-01-26|1169.92
#2015-01-27|1141.11
#2015-01-28|1127.99
#2015-01-29|1142.52
#2015-01-30|1121.99
#2015-02-02|1132.95
#2015-02-03|1145.29
#2015-02-04|1148.77
#2015-02-05|1156.67
#2015-02-06|1148.77
#2015-02-09|1142.26
#2015-02-10|1151.42
#2015-02-11|1153.64
#2015-02-12|1163.92
#2015-02-13|1165.45
#2015-02-16| .
#2015-02-17|1162.98
#2015-02-18|1169.73
#2015-02-19|1159.65
#2015-02-20|1161.40
#2015-02-23|1165.10
#2015-02-24|1170.26
#2015-02-25|1168.97
#2015-02-26|1164.80
#2015-02-27|1162.60
#2015-03-02|1168.50
#2015-03-03|1163.81
#2015-03-04|1154.98
#2015-03-05|1158.25
#2015-03-06|1132.27
#2015-03-09|1139.80
#2015-03-10|1121.02
#2015-03-11|1118.00
#2015-03-12|1129.55
#2015-03-13|1124.95
#2015-03-16|1141.54
#2015-03-17|1134.04
#2015-03-18|1147.27
#2015-03-19|1142.36
#2015-03-20|1158.56
#2015-03-23|1157.36
#2015-03-24|1150.43
#2015-03-25|1137.47
#2015-03-26|1128.41
#2015-03-27|1134.73
#2015-03-30|1143.77
#2015-03-31|1137.21
#2015-04-01|1140.38
#2015-04-02|1144.10
#2015-04-03| .
#2015-04-06|1149.90
#2015-04-07|1138.84
#2015-04-08|1144.69
#2015-04-09|1144.63
#2015-04-10|1148.51
#2015-04-13|1146.56
#2015-04-14|1150.22
#2015-04-15|1150.60
#2015-04-16|1145.71
#2015-04-17|1132.41
#2015-04-20|1136.61
#2015-04-21|1141.44
#2015-04-22|1138.74
#2015-04-23|1124.62
#2015-04-24|1127.59
#2015-04-27|1121.93
#2015-04-28|1117.70
#2015-04-29|1109.03
#2015-04-30|1099.50
#2015-05-01|1113.94
#2015-05-04|1114.19
#2015-05-05|1109.17
#2015-05-06|1112.48
#2015-05-07|1116.20
#2015-05-08|1127.43
#2015-05-11|1119.88
#2015-05-12|1116.11
#2015-05-13|1114.48
#2015-05-14|1128.15
#2015-05-15|1132.91
#2015-05-18|1132.40
#2015-05-19|1135.92
#2015-05-20|1133.52
#2015-05-21|1133.16
#2015-05-22|1129.17
#2015-05-25| .
#2015-05-26|1116.91
#2015-05-27|1121.37
#2015-05-28|1121.18
#2015-05-29|1107.65
#2015-06-01|1114.22
#2015-06-02|1111.29
#2015-06-03|1114.19
#2015-06-04|1106.64
#2015-06-05|1101.31
#2015-06-08|1101.21
#2015-06-09|1110.32
#2015-06-10|1122.77
#2015-06-11|1122.77
#2015-06-12|1117.44
#2015-06-15|1107.92
#2015-06-16|1117.17
#2015-06-17|1127.81
#2015-06-18|1137.22
#2015-06-19|1137.28
#2015-06-22|1138.77
#2015-06-23|1132.58
#2015-06-24|1129.18
#2015-06-25|1127.47
#2015-06-26|1129.41
#2015-06-29|1110.76
#2015-06-30|1110.69
#2015-07-01|1128.73
#2015-07-02|1129.59
#2015-07-03| .
#2015-07-06|1129.19
#2015-07-07|1148.05
#2015-07-08|1136.24
#2015-07-09|1134.01
#2015-07-10|1143.58
#2015-07-13|1157.08
#2015-07-14|1158.91
#2015-07-15|1156.86
#2015-07-16|1158.80
#2015-07-17|1155.59
#2015-07-20|1155.47
#2015-07-21|1149.63
#2015-07-22|1154.39
#2015-07-23|1151.60
#2015-07-24|1141.89
#2015-07-27|1135.23
#2015-07-28|1144.86
#2015-07-29|1154.58
#2015-07-30|1129.41
#2015-07-31|1125.41
#2015-08-03|1122.50
#2015-08-04|1119.09
#2015-08-05|1119.25
#2015-08-06|1115.02
#2015-08-07|1113.10
#2015-08-10|1125.67
#2015-08-11|1122.31
#2015-08-12|1123.94
#2015-08-13|1122.35
#2015-08-14|1124.07
#2015-08-17|1127.49
#2015-08-18|1128.51
#2015-08-19|1118.75
#2015-08-20|1107.84
#2015-08-21|1080.05
#2015-08-24|1035.85
#2015-08-25|1020.38
#2015-08-26|1052.54
#2015-08-27|1067.98
#2015-08-28|1065.46
#2015-08-31|1061.33
#2015-09-01|1032.64
#2015-09-02|1050.34
#2015-09-03|1055.37
#2015-09-04|1038.76
#2015-09-07| .
#2015-09-08|1062.27
#2015-09-09|1043.25
#2015-09-10|1039.83
#2015-09-11|1045.19
#2015-09-14|1040.24
#2015-09-15|1056.50
#2015-09-16|1064.69
#2015-09-17|1067.89
#2015-09-18|1056.97
#2015-09-21|1062.17
#2015-09-22|1049.99
#2015-09-23|1049.78
#2015-09-24|1056.17
#2015-09-25|1069.39
#2015-09-28|1044.94
#2015-09-29|1044.52
#2015-09-30|1048.87
#2015-10-01|1051.40
#2015-10-02|1060.16
#2015-10-05|1079.12
#2015-10-06|1074.80
#2015-10-07|1084.42
#2015-10-08|1096.25
#2015-10-09|1096.92
#2015-10-12|1097.83
#2015-10-13|1089.98
#2015-10-14|1083.20
#2015-10-15|1086.56
#2015-10-16|1094.53
#2015-10-19|1097.15
#2015-10-20|1092.53
#2015-10-21|1089.49
#2015-10-22|1106.80
#2015-10-23|1120.90
#2015-10-26|1125.54
#2015-10-27|1121.14
#2015-10-28|1121.20
#2015-10-29|1120.42
#2015-10-30|1115.22
#2015-11-02|1123.85
#2015-11-03|1128.76
#2015-11-04|1127.90
#2015-11-05|1120.24
#2015-11-06|1109.01
#2015-11-09|1103.47
#2015-11-10|1114.10
#2015-11-11|1117.66
#2015-11-12|1097.18
#2015-11-13|1082.87
#2015-11-16|1101.02
#2015-11-17|1098.44
#2015-11-18|1114.46
#2015-11-19|1118.50
#2015-11-20|1118.98
#2015-11-23|1123.06
#2015-11-24|1127.98
#2015-11-25|1126.55
#2015-11-26| .
#2015-11-27|1125.67
#2015-11-30|1114.37
#2015-12-01|1129.76
#2015-12-02|1122.96
#2015-12-03|1115.53
#2015-12-04|1143.13
#2015-12-07|1151.43
#2015-12-08|1142.20
#2015-12-09|1132.90
#2015-12-10|1135.48
#2015-12-11|1128.17
#2015-12-14|1130.06
#2015-12-15|1146.88
#2015-12-16|1169.55
#2015-12-17|1155.68
#2015-12-18|1127.41
#2015-12-21|1138.43
#2015-12-22|1146.40
#2015-12-23|1153.31
#2015-12-24|1150.67
#2015-12-25| .
#2015-12-28|1152.02
#2015-12-29|1158.90
#2015-12-30|1152.74
#2015-12-31|1144.36
#2016-01-01| .
#2016-01-04|1126.41
#2016-01-05|1128.13
#2016-01-06|1113.45
#2016-01-07|1094.33
#2016-01-08|1078.78
#2016-01-11|1084.76
#2016-01-12|1089.17
#2016-01-13|1070.34
#2016-01-14|1073.57
#2016-01-15|1057.13
#2016-01-18| .
#2016-01-19|1068.23
#2016-01-20|1061.75
#2016-01-21|1072.56
#2016-01-22|1084.85
#2016-01-25|1074.14
#2016-01-26|1099.51
#2016-01-27|1094.99
#2016-01-28|1103.11
#2016-01-29|1130.73
#2016-02-01|1126.96
#2016-02-02|1109.45
#2016-02-03|1119.53
#2016-02-04|1114.89
#2016-02-05|1109.10
#2016-02-08|1110.89
#2016-02-09|1114.39
#2016-02-10|1109.38
#2016-02-11|1084.59
#2016-02-12|1103.04
#2016-02-15| .
#2016-02-16|1115.21
#2016-02-17|1128.57
#2016-02-18|1123.24
#2016-02-19|1123.84
#2016-02-22|1134.39
#2016-02-23|1131.79
#2016-02-24|1132.94
#2016-02-25|1144.22
#2016-02-26|1136.48
#2016-02-29|1126.43
#2016-03-01|1144.41
#2016-03-02|1160.03
#2016-03-03|1166.85
#2016-03-04|1172.75
#2016-03-07|1165.06
#2016-03-08|1160.40
#2016-03-09|1162.29
#2016-03-10|1155.82
#2016-03-11|1161.95
#2016-03-14|1156.64
#2016-03-15|1158.00
#2016-03-16|1164.49
#2016-03-17|1181.36
#2016-03-18|1187.17
#2016-03-21|1188.46
#2016-03-22|1181.74
#2016-03-23|1178.61
#2016-03-24|1179.67
#2016-03-25| .
#2016-03-28|1181.53
#2016-03-29|1190.84
#2016-03-30|1187.00
#2016-03-31|1184.52
#2016-04-01|1199.36
#2016-04-04|1190.60
#2016-04-05|1188.39
#2016-04-06|1199.93
#2016-04-07|1190.94
#2016-04-08|1193.49
#2016-04-11|1188.65
#2016-04-12|1192.03
#2016-04-13|1195.31
#2016-04-14|1195.70
#2016-04-15|1198.40
#2016-04-18|1204.58
#2016-04-19|1208.25
#2016-04-20|1192.14
#2016-04-21|1183.69
#2016-04-22|1183.78
#2016-04-25|1187.48
#2016-04-26|1173.01
#2016-04-27|1177.17
#2016-04-28|1167.45
#2016-04-29|1172.02
#2016-05-02|1185.33
#2016-05-03|1181.09
#2016-05-04|1185.03
#2016-05-05|1181.79
#2016-05-06|1191.80
#2016-05-09|1192.96
#2016-05-10|1202.85
#2016-05-11|1194.60
#2016-05-12|1198.25
#2016-05-13|1184.37
#2016-05-16|1190.32
#2016-05-17|1180.09
#2016-05-18|1171.53
#2016-05-19|1175.13
#2016-05-20|1175.72
#2016-05-23|1176.18
#2016-05-24|1194.13
#2016-05-25|1197.35
#2016-05-26|1194.60
#2016-05-27|1198.80
#2016-05-30| .
#2016-05-31|1194.17
#2016-06-01|1204.33
#2016-06-02|1206.52
#2016-06-03|1208.39
#2016-06-06|1211.59
#2016-06-07|1213.47
#2016-06-08|1218.98
#2016-06-09|1222.59
#2016-06-10|1216.28
#2016-06-13|1204.89
#2016-06-14|1210.47
#2016-06-15|1209.07
#2016-06-16|1213.03
#2016-06-17|1211.19
#2016-06-20|1215.10
#2016-06-21|1217.66
#2016-06-22|1218.21
#2016-06-23|1229.57
#2016-06-24|1190.33
#2016-06-27|1171.16
#2016-06-28|1193.32
#2016-06-29|1212.41
#2016-06-30|1228.06
#2016-07-01|1229.81
#2016-07-04| .
#2016-07-05|1231.39
#2016-07-06|1231.71
#2016-07-07|1231.94
#2016-07-08|1250.24
#2016-07-11|1250.79
#2016-07-12|1251.46
#2016-07-13|1252.39
#2016-07-14|1252.17
#2016-07-15|1253.62
#2016-07-18|1253.17
#2016-07-19|1254.59
#2016-07-20|1256.19
#2016-07-21|1252.44
#2016-07-22|1263.00
#2016-07-25|1265.46
#2016-07-26|1262.29
#2016-07-27|1251.96
#2016-07-28|1258.87
#2016-07-29|1265.05
#2016-08-01|1274.16
#2016-08-02|1269.97
#2016-08-03|1264.54
#2016-08-04|1269.28
#2016-08-05|1270.79
#2016-08-08|1270.67
#2016-08-09|1273.22
#2016-08-10|1275.64
#2016-08-11|1281.53
#2016-08-12|1282.59
#2016-08-15|1283.30
#2016-08-16|1275.24
#2016-08-17|1276.38
#2016-08-18|1282.37
#2016-08-19|1280.13
#2016-08-22|1276.97
#2016-08-23|1288.16
#2016-08-24|1282.51
#2016-08-25|1288.12
#2016-08-26|1282.50
#2016-08-29|1291.39
#2016-08-30|1285.10
#2016-08-31|1282.42
#2016-09-01|1288.72
#2016-09-02|1289.66
#2016-09-05| .
#2016-09-06|1294.31
#2016-09-07|1287.83
#2016-09-08|1278.13
#2016-09-09|1247.08
#2016-09-12|1268.82
#2016-09-13|1250.72
#2016-09-14|1251.13
#2016-09-15|1264.74
#2016-09-16|1261.21
#2016-09-19|1266.86
#2016-09-20|1266.92
#2016-09-21|1265.16
#2016-09-22|1280.17
#2016-09-23|1265.07
#2016-09-26|1262.48
#2016-09-27|1270.27
#2016-09-28|1278.53
#2016-09-29|1262.96
#2016-09-30|1280.43
#2016-10-03|1267.40
#2016-10-04|1261.63
#2016-10-05|1269.57
#2016-10-06|1274.31
#2016-10-07|1275.73
#2016-10-10|1265.70
#2016-10-11|1253.84
#2016-10-12|1259.48
#2016-10-13|1255.66
#2016-10-14|1258.34
#2016-10-17|1253.63
#2016-10-18|1252.51
#2016-10-19|1242.31
#2016-10-20|1235.34
#2016-10-21|1229.61
#2016-10-24|1229.89
#2016-10-25|1242.34
#2016-10-26|1243.07
#2016-10-27|1230.35
#2016-10-28|1235.01
#2016-10-31|1233.38
#2016-11-01|1230.99
#2016-11-02|1226.85
#2016-11-03|1222.04
#2016-11-04|1212.37
#2016-11-07|1235.00
#2016-11-08|1245.71
#2016-11-09|1232.44
#2016-11-10|1208.28
#2016-11-11|1213.76
#2016-11-14|1209.54
#2016-11-15|1218.59
#2016-11-16|1213.09
#2016-11-17|1214.99
#2016-11-18|1203.59
#2016-11-21|1213.32
#2016-11-22|1215.75
#2016-11-23|1215.11
#2016-11-24| .
#2016-11-25|1225.82
#2016-11-28|1216.68
#2016-11-29|1216.78
#2016-11-30|1206.06
#2016-12-01|1192.69
#2016-12-02|1199.44
#2016-12-05|1208.99
#2016-12-06|1212.19
#2016-12-07|1230.64
#2016-12-08|1225.50
#2016-12-09|1232.83
#2016-12-12|1240.95
#2016-12-13|1243.82
#2016-12-14|1230.11
#2016-12-15|1230.65
#2016-12-16|1230.42
#2016-12-19|1231.21
#2016-12-20|1231.69
#2016-12-21|1231.42
#2016-12-22|1229.26
#2016-12-23|1233.92
#2016-12-26| .
#2016-12-27|1234.08
#2016-12-28|1224.80
#2016-12-29|1228.41
#2016-12-30|1221.79
#2017-01-02| .
#2017-01-03|1225.87
#2017-01-04|1237.31
#2017-01-05|1242.94
#2017-01-06|1240.97
#2017-01-09|1233.21
#2017-01-10|1225.17
#2017-01-11|1227.99
#2017-01-12|1229.80
#2017-01-13|1232.50
#2017-01-16| .
#2017-01-17|1244.13
#2017-01-18|1248.79
#2017-01-19|1242.96
#2017-01-20|1268.36
#2017-01-23|1266.12
#2017-01-24|1285.67
#2017-01-25|1285.52
#2017-01-26|1278.13
#2017-01-27|1274.99
#2017-01-30|1273.95
#2017-01-31|1281.19
#2017-02-01|1278.03
#2017-02-02|1279.26
#2017-02-03|1279.31
#2017-02-06|1271.78
#2017-02-07|1281.55
#2017-02-08|1287.54
#2017-02-09|1292.49
#2017-02-10|1292.56
#2017-02-13|1296.90
#2017-02-14|1292.72
#2017-02-15|1323.71
#2017-02-16|1318.94
#2017-02-17|1324.04
#2017-02-20| .
#2017-02-21|1332.81
#2017-02-22|1333.81
#2017-02-23|1329.75
#2017-02-24|1333.24
#2017-02-27|1335.74
#2017-02-28|1335.36
#2017-03-01|1348.92
#2017-03-02|1339.22
#2017-03-03|1336.29
#2017-03-06|1333.18
#2017-03-07|1332.08
#2017-03-08|1333.49
#2017-03-09|1332.98
#2017-03-10|1345.06
#2017-03-13|1346.93
#2017-03-14|1341.13
#2017-03-15|1350.68
#2017-03-16|1351.91
#2017-03-17|1347.22
#2017-03-20|1348.50
#2017-03-21|1343.16
#2017-03-22|1339.99
#2017-03-23|1338.94
#2017-03-24|1336.30
#2017-03-27|1335.14
#2017-03-28|1339.93
#2017-03-29|1339.33
#2017-03-30|1335.07
#2017-03-31|1331.32
#2017-04-03|1328.15
#2017-04-04|1325.56
#2017-04-05|1323.46
#2017-04-06|1321.16
#2017-04-07|1319.69
#2017-04-10|1324.51
#2017-04-11|1330.27
#2017-04-12|1332.65
#2017-04-13|1329.01
#2017-04-14| .
#2017-04-17|1337.86
#2017-04-18|1341.40
#2017-04-19|1338.12
#2017-04-20|1337.81
#2017-04-21|1334.19
#2017-04-24|1345.08
#2017-04-25|1351.11
#2017-04-26|1332.35
#2017-04-27|1332.81
#2017-04-28|1323.63
#2017-05-01|1318.80
#2017-05-02|1307.67
#2017-05-03|1307.08
#2017-05-04|1311.53
#2017-05-05|1314.38
#2017-05-08|1322.06
#2017-05-09|1323.97
#2017-05-10|1326.01
#2017-05-11|1324.12
#2017-05-12|1318.79
#2017-05-15|1324.72
#2017-05-16|1322.04
#2017-05-17|1312.67
#2017-05-18|1309.20
#2017-05-19|1319.19
#2017-05-22|1321.45
#2017-05-23|1317.22
#2017-05-24|1323.86
#2017-05-25|1328.67
#2017-05-26|1331.00
#2017-05-29| .
#2017-05-30|1332.99
#2017-05-31|1340.63
#2017-06-01|1346.36
#2017-06-02|1354.96
#2017-06-05|1355.37
#2017-06-06|1352.41
#2017-06-07|1354.62
#2017-06-08|1344.11
#2017-06-09|1348.29
#2017-06-12|1348.50
#2017-06-13|1354.18
#2017-06-14|1362.40
#2017-06-15|1367.93
#2017-06-16|1369.84
#2017-06-19|1374.48
#2017-06-20|1369.05
#2017-06-21|1362.18
#2017-06-22|1356.86
#2017-06-23|1361.11
#2017-06-26|1362.75
#2017-06-27|1350.21
#2017-06-28|1351.61
#2017-06-29|1332.03
#2017-06-30|1339.76
#2017-07-03|1344.70
#2017-07-04| .
#2017-07-05|1346.10
#2017-07-06|1339.00
#2017-07-07|1348.91
#2017-07-10|1346.68
#2017-07-11|1340.67
#2017-07-12|1342.25
#2017-07-13|1341.11
#2017-07-14|1346.98
#2017-07-17|1353.71
#2017-07-18|1359.96
#2017-07-19|1365.91
#2017-07-20|1361.44
#2017-07-21|1365.71
#2017-07-24|1358.35
#2017-07-25|1369.29
#2017-07-26|1365.95
#2017-07-27|1373.34
#2017-07-28|1366.12
#2017-07-31|1372.44
#2017-08-01|1376.41
#2017-08-02|1375.89
#2017-08-03|1374.41
#2017-08-04|1369.58
#2017-08-07|1378.02
#2017-08-08|1376.78
#2017-08-09|1378.23
#2017-08-10|1367.88
#2017-08-11|1366.16
#2017-08-14|1373.68
#2017-08-15|1377.52
#2017-08-16|1384.23
#2017-08-17|1372.50
#2017-08-18|1372.29
#2017-08-21|1372.71
#2017-08-22|1374.09
#2017-08-23|1368.22
#2017-08-24|1363.76
#2017-08-25|1370.02
#2017-08-28|1368.21
#2017-08-29|1366.44
#2017-08-30|1364.99
#2017-08-31|1377.91
#2017-09-01|1381.49
#2017-09-04| .
#2017-09-05|1378.87
#2017-09-06|1375.29
#2017-09-07|1371.66
#2017-09-08|1374.14
#2017-09-11|1389.00
#2017-09-12|1388.84
#2017-09-13|1385.81
#2017-09-14|1383.22
#2017-09-15|1381.23
#2017-09-18|1382.37
#2017-09-19|1392.87
#2017-09-20|1391.92
#2017-09-21|1372.06
#2017-09-22|1366.80
#2017-09-25|1370.26
#2017-09-26|1372.89
#2017-09-27|1358.33
#2017-09-28|1363.15
#2017-09-29|1368.59
#2017-10-02|1375.61
#2017-10-03|1384.40
#2017-10-04|1392.45
#2017-10-05|1385.48
#2017-10-06|1387.82
#2017-10-09|1383.50
#2017-10-10|1377.34
#2017-10-11|1379.44
#2017-10-12|1386.02
#2017-10-13|1395.40
#2017-10-16|1396.23
#2017-10-17|1390.71
#2017-10-18|1388.99
#2017-10-19|1389.29
#2017-10-20|1364.92
#2017-10-23|1354.68
#2017-10-24|1352.71
#2017-10-25|1347.33
#2017-10-26|1357.09
#2017-10-27|1353.51
#2017-10-30|1343.76
#2017-10-31|1347.50
#2017-11-01|1356.12
#2017-11-02|1327.92
#2017-11-03|1329.48
#2017-11-06|1327.86
#2017-11-07|1336.89
#2017-11-08|1346.70
#2017-11-09|1345.65
#2017-11-10|1348.80
#2017-11-13|1358.77
#2017-11-14|1359.67
#2017-11-15|1349.63
#2017-11-16|1364.22
#2017-11-17|1361.02
#2017-11-20|1363.50
#2017-11-21|1372.20
#2017-11-22|1369.83
#2017-11-23| .
#2017-11-24|1372.47
#2017-11-27|1377.94
#2017-11-28|1391.65
#2017-11-29|1396.32
#2017-11-30|1406.97
#2017-12-01|1408.82
#2017-12-04|1424.50
#2017-12-05|1418.33
#2017-12-06|1413.32
#2017-12-07|1405.32
#2017-12-08|1409.85
#2017-12-11|1405.71
#2017-12-12|1399.73
#2017-12-13|1409.18
#2017-12-14|1407.11
#2017-12-15|1419.44
#2017-12-18|1425.13
#2017-12-19|1421.80
#2017-12-20|1423.22
#2017-12-21|1428.68
#2017-12-22|1431.99
#2017-12-25| .
#2017-12-26|1436.15
#2017-12-27|1432.59
#2017-12-28|1435.16
#2017-12-29|1430.66
#2018-01-01| .
#2018-01-02|1420.69
#2018-01-03|1427.16
#2018-01-04|1432.97
#2018-01-05|1437.80
#2018-01-08|1446.74
#2018-01-09|1439.60
#2018-01-10|1424.79
#2018-01-11|1429.52
#2018-01-12|1426.46
#2018-01-15| .
#2018-01-16|1426.99
#2018-01-17|1444.77
#2018-01-18|1436.46
#2018-01-19|1449.98
#2018-01-22|1459.65
#2018-01-23|1434.44
#2018-01-24|1423.79
#2018-01-25|1408.77
#2018-01-26|1403.32
#2018-01-29|1384.31
#2018-01-30|1381.78
#2018-01-31|1375.27
#2018-02-01|1368.64
#2018-02-02|1337.65
#2018-02-05|1290.42
#2018-02-06|1319.68
#2018-02-07|1313.06
#2018-02-08|1277.87
#2018-02-09|1275.61
#2018-02-12|1293.82
#2018-02-13|1293.02
#2018-02-14|1296.53
#2018-02-15|1314.26
#2018-02-16|1318.39
#2018-02-19| .
#2018-02-20|1299.03
#2018-02-21|1285.62
#2018-02-22|1286.84
#2018-02-23|1292.66
#2018-02-26|1300.34
#2018-02-27|1280.11
#2018-02-28|1250.94
#2018-03-01|1250.38
#2018-03-02|1259.33
#2018-03-05|1272.61
#2018-03-06|1277.37
#2018-03-07|1267.11
#2018-03-08|1277.89
#2018-03-09|1286.06
#2018-03-12|1284.89
#2018-03-13|1284.64
#2018-03-14|1272.58
#2018-03-15|1265.13
#2018-03-16|1271.02
#2018-03-19|1261.92
#2018-03-20|1258.58
#2018-03-21|1249.33
#2018-03-22|1230.84
#2018-03-23|1217.00
#2018-03-26|1231.25
#2018-03-27|1236.65
#2018-03-28|1246.05
#2018-03-29|1254.71
#2018-03-30| .
#2018-04-02|1225.55
#2018-04-03|1240.46
#2018-04-04|1264.85
#2018-04-05|1267.48
#2018-04-06|1251.07
#2018-04-09|1245.90
#2018-04-10|1251.88
#2018-04-11|1244.84
#2018-04-12|1236.16
#2018-04-13|1242.64
#2018-04-16|1250.19
#2018-04-17|1254.73
#2018-04-18|1254.89
#2018-04-19|1219.62
#2018-04-20|1195.07
#2018-04-23|1188.30
#2018-04-24|1182.32
#2018-04-25|1185.79
#2018-04-26|1193.51
#2018-04-27|1194.55
#2018-04-30|1178.78
#2018-05-01|1178.52
#2018-05-02|1165.84
#2018-05-03|1173.87
#2018-05-04|1189.73
#2018-05-07|1185.93
#2018-05-08|1181.76
#2018-05-09|1181.67
#2018-05-10|1191.59
#2018-05-11|1194.91
#2018-05-14|1192.02
#2018-05-15|1175.08
#2018-05-16|1182.57
#2018-05-17|1191.31
#2018-05-18|1188.68
#2018-05-21|1198.95
#2018-05-22|1191.79
#2018-05-23|1195.47
#2018-05-24|1186.66
#2018-05-25|1198.34
#2018-05-28| .
#2018-05-29|1193.81
#2018-05-30|1201.40
#2018-05-31|1173.44
#2018-06-01|1178.42
#2018-06-04|1188.19
#2018-06-05|1187.51
#2018-06-06|1195.41
#2018-06-07|1212.50
#2018-06-08|1235.06
#2018-06-11|1239.39
#2018-06-12|1243.64
#2018-06-13|1225.62
#2018-06-14|1225.70
#2018-06-15|1237.54
#2018-06-18|1217.86
#2018-06-19|1220.23
#2018-06-20|1215.41
#2018-06-21|1215.42
#2018-06-22|1224.42
#2018-06-25|1223.90
#2018-06-26|1231.05
#2018-06-27|1225.70
#2018-06-28|1233.54
#2018-06-29|1235.96
#2018-07-02|1235.33
#2018-07-03|1233.90
#2018-07-04| .
#2018-07-05|1253.58
#2018-07-06|1256.52
#2018-07-09|1248.34
#2018-07-10|1265.51
#2018-07-11|1256.34
#2018-07-12|1256.06
#2018-07-13|1263.10
#2018-07-16|1262.38
#2018-07-17|1272.58
#2018-07-18|1265.79
#2018-07-19|1269.24
#2018-07-20|1266.98
#2018-07-23|1257.77
#2018-07-24|1249.16
#2018-07-25|1248.25
#2018-07-26|1257.54
#2018-07-27|1260.90
#2018-07-30|1255.16
#2018-07-31|1268.10
#2018-08-01|1260.77
#2018-08-02|1278.19
#2018-08-03|1282.58
#2018-08-06|1280.35
#2018-08-07|1282.22
#2018-08-08|1279.22
#2018-08-09|1271.18
#2018-08-10|1267.50
#2018-08-13|1259.06
#2018-08-14|1259.94
#2018-08-15|1269.63
#2018-08-16|1287.54
#2018-08-17|1290.06
#2018-08-20|1294.21
#2018-08-21|1308.86
#2018-08-22|1297.67
#2018-08-23|1291.60
#2018-08-24|1292.07
#2018-08-27|1299.46
#2018-08-28|1300.25
#2018-08-29|1300.78
#2018-08-30|1294.19
#2018-08-31|1289.31
#2018-09-03| .
#2018-09-04|1287.39
#2018-09-05|1300.24
#2018-09-06|1292.66
#2018-09-07|1279.82
#2018-09-10|1287.64
#2018-09-11|1286.48
#2018-09-12|1302.11
#2018-09-13|1304.31
#2018-09-14|1307.22
#2018-09-17|1308.87
#2018-09-18|1309.83
#2018-09-19|1306.97
#2018-09-20|1319.81
#2018-09-21|1323.17
#2018-09-24|1300.17
#2018-09-25|1290.00
#2018-09-26|1288.14
#2018-09-27|1280.72
#2018-09-28|1282.06
#2018-10-01|1285.05
#2018-10-02|1289.50
#2018-10-03|1271.68
#2018-10-04|1253.69
#2018-10-05|1252.97
#2018-10-08|1258.41
#2018-10-09|1242.88
#2018-10-10|1221.47
#2018-10-11|1191.18
#2018-10-12|1194.25
#2018-10-15|1204.00
#2018-10-16|1221.28
#2018-10-17|1221.47
#2018-10-18|1202.87
#2018-10-19|1259.10
#2018-10-22|1246.60
#2018-10-23|1255.02
#2018-10-24|1263.00
#2018-10-25|1269.12
#2018-10-26|1244.51
#2018-10-29|1243.61
#2018-10-30|1271.23
#2018-10-31|1266.22
#2018-11-01|1290.94
#2018-11-02|1294.46
#2018-11-05|1313.14
#2018-11-06|1317.82
#2018-11-07|1317.77
#2018-11-08|1309.99
#2018-11-09|1317.83
#2018-11-12|1314.74
#2018-11-13|1325.88
#2018-11-14|1324.21
#2018-11-15|1327.33
#2018-11-16|1334.35
#2018-11-19|1327.78
#2018-11-20|1315.58
#2018-11-21|1316.27
#2018-11-22| .
#2018-11-23|1320.25
#2018-11-26|1330.82
#2018-11-27|1337.16
#2018-11-28|1350.12
#2018-11-29|1346.22
#2018-11-30|1361.48
#2018-12-03|1359.76
#2018-12-04|1338.90
#2018-12-05| .
#2018-12-06|1345.82
#2018-12-07|1327.66
#2018-12-10|1327.69
#2018-12-11|1337.09
#2018-12-12|1339.65
#2018-12-13|1359.13
#2018-12-14|1355.01
#2018-12-17|1311.79
#2018-12-18|1313.29
#2018-12-19|1298.36
#2018-12-20|1286.28
#2018-12-21|1274.33
#2018-12-24|1228.99
#2018-12-25| .
#2018-12-26|1274.04
#2018-12-27|1295.36
#2018-12-28|1287.23
#2018-12-31|1294.81
#2019-01-01| .
#2019-01-02|1290.37
#2019-01-03|1279.14
#2019-01-04|1312.24
#2019-01-07|1319.46
#2019-01-08|1324.51
#2019-01-09|1324.52
#2019-01-10|1329.54
#2019-01-11|1336.23
#2019-01-14|1324.72
#2019-01-15|1333.92
#2019-01-16|1325.77
#2019-01-17|1328.28
#2019-01-18|1340.48
#2019-01-21| .
#2019-01-22|1312.25
#2019-01-23|1350.77
#2019-01-24|1350.34
#2019-01-25|1344.69
#2019-01-28|1343.46
#2019-01-29|1350.03
#2019-01-30|1360.41
#2019-01-31|1386.43
#2019-02-01|1395.44
#2019-02-04|1405.93
#2019-02-05|1398.32
#2019-02-06|1400.48
#2019-02-07|1390.11
#2019-02-08|1396.39
#2019-02-11|1404.38
#2019-02-12|1427.12
#2019-02-13|1426.23
#2019-02-14|1418.68
#2019-02-15|1417.35
#2019-02-18| .
#2019-02-19|1430.30
#2019-02-20|1422.74
#2019-02-21|1432.99
#2019-02-22|1448.11
#2019-02-25|1440.14
#2019-02-26|1441.10
#2019-02-27|1431.68
#2019-02-28|1422.05
#2019-03-01|1420.60
#2019-03-04|1429.98
#2019-03-05|1425.69
#2019-03-06|1421.80
#2019-03-07|1420.57
#2019-03-08|1418.62
#2019-03-11|1436.86
#2019-03-12|1443.13
#2019-03-13|1450.94
#2019-03-14|1448.30
#2019-03-15|1456.34
#2019-03-18|1449.01
#2019-03-19|1445.58
#2019-03-20|1440.02
#2019-03-21|1455.72
#2019-03-22|1442.01
#2019-03-25|1451.85
#2019-03-26|1463.84
#2019-03-27|1468.33
#2019-03-28|1472.97
#2019-03-29|1475.01
#2019-04-01|1473.05
#2019-04-02|1473.34
#2019-04-03|1475.83
#2019-04-04|1480.35
#2019-04-05|1486.01
#2019-04-08|1496.74
#2019-04-09|1487.94
#2019-04-10|1492.38
#2019-04-11|1497.94
#2019-04-12|1501.85
#2019-04-15|1507.23
#2019-04-16|1514.65
#2019-04-17|1516.35
#2019-04-18|1522.60
#2019-04-19| .
#2019-04-22|1520.75
#2019-04-23|1498.09
#2019-04-24|1504.75
#2019-04-25|1493.21
#2019-04-26|1519.74
#2019-04-29|1511.79
#2019-04-30|1531.26
#2019-05-01|1510.86
#2019-05-02|1519.35
#2019-05-03|1529.08
#2019-05-06|1523.03
#2019-05-07|1508.35
#2019-05-08|1508.83
#2019-05-09|1500.44
#2019-05-10|1518.54
#2019-05-13|1512.43
#2019-05-14|1512.47
#2019-05-15|1527.15
#2019-05-16|1545.75
#2019-05-17|1535.85
#2019-05-20|1529.37
#2019-05-21|1527.03
#2019-05-22|1528.05
#2019-05-23|1523.28
#2019-05-24|1526.66
#2019-05-27| .
#2019-05-28|1496.12
#2019-05-29|1488.63
#2019-05-30|1503.22
#2019-05-31|1471.80
#2019-06-03|1488.89
#2019-06-04|1507.88
#2019-06-05|1535.01
#2019-06-06|1544.98
#2019-06-07|1560.08
#2019-06-10|1559.39
#2019-06-11|1562.55
#2019-06-12|1566.25
#2019-06-13|1583.08
#2019-06-14|1588.29
#2019-06-17|1583.92
#2019-06-18|1571.35
#2019-06-19|1576.15
#2019-06-20|1591.14
#2019-06-21|1579.72
#2019-06-24|1588.84
#2019-06-25|1571.98
#2019-06-26|1548.19
#2019-06-27|1556.07
#2019-06-28|1557.75
#2019-07-01|1567.96
#2019-07-02|1579.05
#2019-07-03|1609.25
#2019-07-04| .
#2019-07-05|1594.60
#2019-07-08|1602.08
#2019-07-09|1588.67
#2019-07-10|1600.98
#2019-07-11|1606.19
#2019-07-12|1619.84
#2019-07-15|1622.27
#2019-07-16|1631.11
#2019-07-17|1628.63
#2019-07-18|1631.83
#2019-07-19|1624.09
#2019-07-22|1624.27
#2019-07-23|1605.82
#2019-07-24|1595.76
#2019-07-25|1600.29
#2019-07-26|1614.58
#2019-07-29|1622.54
#2019-07-30|1670.92
#2019-07-31|1642.34
#2019-08-01|1624.40
#2019-08-02|1620.73
#2019-08-05|1580.59
#2019-08-06|1597.08
#2019-08-07|1617.36
#2019-08-08|1641.90
#2019-08-09|1628.98
#2019-08-12|1617.79
#2019-08-13|1636.66
#2019-08-14|1611.52
#2019-08-15|1625.47
#2019-08-16|1649.38
#2019-08-19|1665.43
#2019-08-20|1652.20
#2019-08-21|1659.73
#2019-08-22|1665.88
#2019-08-23|1631.57
#2019-08-26|1653.91
#2019-08-27|1665.05
#2019-08-28|1677.73
#2019-08-29|1679.62
#2019-08-30|1670.34
#2019-09-02| .
#2019-09-03|1679.40
#2019-09-04|1706.20
#2019-09-05|1700.79
#2019-09-06|1702.05
#2019-09-09|1698.17
#2019-09-10|1677.41
#2019-09-11|1697.16
#2019-09-12|1713.42
#2019-09-13|1703.93
#2019-09-16|1676.87
#2019-09-17|1694.01
#2019-09-18|1696.71
#2019-09-19|1699.22
#2019-09-20|1700.13
#2019-09-23|1709.38
#2019-09-24|1712.96
#2019-09-25|1711.32
#2019-09-26|1726.04
#2019-09-27|1728.63
#2019-09-30|1731.84
#2019-10-01|1721.18
#2019-10-02|1689.31
#2019-10-03|1697.21
#2019-10-04|1729.15
#2019-10-07|1716.44
#2019-10-08|1695.22
#2019-10-09|1706.30
#2019-10-10|1706.05
#2019-10-11|1698.14
#2019-10-14|1688.54
#2019-10-15|1663.97
#2019-10-16|1672.92
#2019-10-17|1675.57
#2019-10-18|1686.75
#2019-10-21|1700.62
#2019-10-22|1733.24
#2019-10-23|1744.00
#2019-10-24|1764.91
#2019-10-25|1751.83
#2019-10-28|1744.84
#2019-10-29|1744.29
#2019-10-30|1761.50
#2019-10-31|1746.22
#2019-11-01|1745.81
#2019-11-04|1692.03
#2019-11-05|1688.37
#2019-11-06|1707.02
#2019-11-07|1694.30
#2019-11-08|1697.69
#2019-11-11|1697.12
#2019-11-12|1697.19
#2019-11-13|1712.69
#2019-11-14|1711.36
#2019-11-15|1705.46
#2019-11-18|1723.31
#2019-11-19|1715.58
#2019-11-20|1724.75
#2019-11-21|1702.25
#2019-11-22|1703.58
#2019-11-25|1710.23
#2019-11-26|1733.96
#2019-11-27|1728.58
#2019-11-28|1728.58
#2019-11-29|1728.56
#2019-12-02|1730.42
#2019-12-03|1728.41
#2019-12-04|1747.93
#2019-12-05|1754.00
#2019-12-06|1749.83
#2019-12-09|1758.64
#2019-12-10|1748.56
#2019-12-11|1756.84
#2019-12-12|1752.92
#2019-12-13|1762.15
#2019-12-16|1761.17
#2019-12-17|1754.59
#2019-12-18|1738.26
#2019-12-19|1745.75
#2019-12-20|1759.50
#2019-12-23|1749.47
#2019-12-24|1756.28
#2019-12-25| .
#2019-12-26|1754.80
#2019-12-27|1763.92
#2019-12-30|1746.15
#2019-12-31|1751.47
#2020-01-01| .
#2020-01-02|1735.48
#2020-01-03|1727.77
#2020-01-06|1733.48
#2020-01-07|1723.17
#2020-01-08|1730.26
#2020-01-09|1743.36
#2020-01-10|1748.48
#2020-01-13|1765.20
#2020-01-14|1768.29
#2020-01-15|1787.48
#2020-01-16|1791.75
#2020-01-17|1796.11
#2020-01-20| .
#2020-01-21|1798.72
#2020-01-22|1802.63
#2020-01-23|1803.32
#2020-01-24|1800.71
#2020-01-27|1806.52
#2020-01-28|1818.69
#2020-01-29|1803.29
#2020-01-30|1812.96
#2020-01-31|1789.23
#2020-02-03|1794.95
#2020-02-04|1803.54
#2020-02-05|1824.91
#2020-02-06|1827.86
#2020-02-07|1817.77
#2020-02-10|1823.93
#2020-02-11|1807.09
#2020-02-12|1800.10
#2020-02-13|1811.46
#2020-02-14|1826.06
#2020-02-17| .
#2020-02-18|1809.09
#2020-02-19|1813.91
#2020-02-20|1829.01
#2020-02-21|1825.98
#2020-02-24|1780.46
#2020-02-25|1744.51
#2020-02-26|1723.56
#2020-02-27|1647.21
#2020-02-28|1626.21
#2020-03-02|1709.73
#2020-03-03|1691.63
#2020-03-04|1774.96
#2020-03-05|1729.96
#2020-03-06|1717.32
#2020-03-09|1627.01
#2020-03-10|1686.73
#2020-03-11|1560.92
#2020-03-12|1411.65
#2020-03-13|1540.64
#2020-03-16|1429.97
#2020-03-17|1538.76
#2020-03-18|1499.81
#2020-03-19|1445.68
#2020-03-20|1349.85
#2020-03-23|1281.24
#2020-03-24|1378.13
#2020-03-25|1376.15
#2020-03-26|1456.53
#2020-03-27|1469.36
#2020-03-30|1517.72
#2020-03-31|1456.30
#2020-04-01|1430.33
#2020-04-02|1478.84
#2020-04-03|1480.81
#2020-04-06|1545.10
#2020-04-07|1502.58
#2020-04-08|1547.24
#2020-04-09|1553.92
#2020-04-10|1553.92
#2020-04-13|1549.30
#2020-04-14|1613.82
#2020-04-15|1598.53
#2020-04-16|1602.91
#2020-04-17|1648.00
#2020-04-20|1596.61
#2020-04-21|1581.35
#2020-04-22|1583.53
#2020-04-23|1593.92
#2020-04-24|1601.08
#2020-04-27|1603.83
#2020-04-28|1615.30
#2020-04-29|1631.04
#2020-04-30|1623.56
#2020-05-01|1610.28
#2020-05-04|1605.20
#2020-05-05|1619.31
#2020-05-06|1586.30
#2020-05-07|1580.13
#2020-05-08|1637.63
#2020-05-11|1624.35
#2020-05-12|1603.87
#2020-05-13|1586.06
#2020-05-14|1588.36
#2020-05-15|1603.57
#2020-05-18|1645.67
#2020-05-19|1608.61
#2020-05-20|1618.51
#2020-05-21|1604.63
#2020-05-22|1618.57
#2020-05-25|1618.57
#2020-05-26|1624.99
#2020-05-27|1664.17
#2020-05-28|1670.14
#2020-05-29|1668.89
#2020-06-01|1682.16
#2020-06-02|1699.60
#2020-06-03|1719.54
#2020-06-04|1688.68
#2020-06-05|1721.24
#2020-06-08|1732.67
#2020-06-09|1720.07
#2020-06-10|1728.81
#2020-06-11|1664.04
#2020-06-12|1667.67
#2020-06-15|1695.07
#2020-06-16|1721.04
#2020-06-17|1722.43
#2020-06-18|1731.17
#2020-06-19|1723.89
#2020-06-22|1713.30
#2020-06-23|1715.70
#2020-06-24|1686.37
#2020-06-25|1703.17
#2020-06-26|1670.06
#2020-06-29|1708.24
#2020-06-30|1733.30
#2020-07-01|1731.65
#2020-07-02|1742.53
#2020-07-03| .
#2020-07-06|1762.08
#2020-07-07|1767.00
#2020-07-08|1785.14
#2020-07-09|1769.86
#2020-07-10|1791.64
#2020-07-13|1782.43
#2020-07-14|1811.26
#2020-07-15|1812.54
#2020-07-16|1822.72
#2020-07-17|1831.83
#2020-07-20|1828.25
#2020-07-21|1825.51
#2020-07-22|1852.96
#2020-07-23|1863.34
#2020-07-24|1863.26
#2020-07-27|1886.11
#2020-07-28|1891.25
#2020-07-29|1912.69
#2020-07-30|1944.58
#2020-07-31|1947.43
#2020-08-03|1953.26
#2020-08-04|1981.15
#2020-08-05|1987.42
#2020-08-06|1980.88
#2020-08-07|1991.53
#2020-08-10|2002.17
#2020-08-11|1985.82
#2020-08-12|2017.56
#2020-08-13|2021.82
#2020-08-14|2013.26
#2020-08-17|2031.59
#2020-08-18|2042.90
#2020-08-19|2035.43
#2020-08-20|2045.42
#2020-08-21|2060.70
#2020-08-24|2072.07
#2020-08-25|2071.13
#2020-08-26|2061.79
#2020-08-27|2054.47
#2020-08-28|2053.15
#2020-08-31|2043.64
#2020-09-01|2051.98
#2020-09-02|2080.27
#2020-09-03|2029.14
#2020-09-04|2013.34
#2020-09-07| .
#2020-09-08|1989.90
#2020-09-09|2028.57
#2020-09-10|2011.44
#2020-09-11|2031.76
#2020-09-14|2050.54
#2020-09-15|2039.38
#2020-09-16|2041.31
#2020-09-17|2034.83
#2020-09-18|2032.42
#2020-09-21|1996.78
#2020-09-22|2053.28
#2020-09-23|1975.73
#2020-09-24|1990.67
#2020-09-25|1991.63
#2020-09-28|2062.44
#2020-09-29|2033.95
#2020-09-30|2075.33
#2020-10-01|2110.52
#2020-10-02|2126.17
#2020-10-05|2129.66
#2020-10-06|2089.11
#2020-10-07|2110.62
#2020-10-08|2172.20
#2020-10-09|2175.94
#2020-10-12|2183.00
#2020-10-13|2164.27
#2020-10-14|2172.46
#2020-10-15|2193.83
#2020-10-16|2173.27
#2020-10-19|2121.64
#2020-10-20|2145.83
#2020-10-21|2077.21
#2020-10-22|2028.35
#2020-10-23|2071.60
#2020-10-26|1998.48
#2020-10-27|1964.74
#2020-10-28|1943.92
#2020-10-29|1934.79
#2020-10-30|1929.88
#2020-11-02|2007.28
#2020-11-03|2036.11
#2020-11-04|2114.19
#2020-11-05|2123.30
#2020-11-06|2069.21
#2020-11-09|1943.22
#2020-11-10|2029.12
#2020-11-11|2060.59
#2020-11-12|2017.54
#2020-11-13|2073.54
#2020-11-16|2096.88
#2020-11-17|2099.36
#2020-11-18|2111.72
#2020-11-19|2116.00
#2020-11-20|2109.94
#2020-11-23|2158.77
#2020-11-24|2133.50
#2020-11-25|2146.86
#2020-11-26|2146.86
#2020-11-27|2145.83
#2020-11-30|2101.60
#2020-12-01|2068.90
#2020-12-02|2011.45
#2020-12-03|2089.47
#2020-12-04|2071.33
#2020-12-07|2111.62
#2020-12-08|2046.18
#2020-12-09|2047.03
#2020-12-10|2044.59
#2020-12-11|2046.27
#2020-12-14|2052.36
#2020-12-15|2069.66
#2020-12-16|2073.09
#2020-12-17|2147.62
#2020-12-18|2158.89
#2020-12-21|2140.81
#2020-12-22|2146.85
#2020-12-23|2124.70
#2020-12-24|2159.59
#2020-12-25|2159.59
#2020-12-28|2123.23
#2020-12-29|2106.04
#2020-12-30|2116.91
#2020-12-31|2087.49
#2021-01-01|2087.49
#2021-01-04|2052.62
#2021-01-05|2041.68
#2021-01-06|2053.64
#2021-01-07|2105.18
#2021-01-08|2066.43
#2021-01-11|2097.99
#2021-01-12|2127.65
#2021-01-13|2128.28
#2021-01-14|2130.93
#2021-01-15|2137.67
#2021-01-18|2137.67
#2021-01-19|2176.94
#2021-01-20|2252.54
#2021-01-21|2282.31
#2021-01-22|2306.29
#2021-01-25|2329.51
#2021-01-26|2313.56
#2021-01-27|2270.81
#2021-01-28|2259.81
#2021-01-29|2218.42
#2021-02-01|2251.01
#2021-02-02|2277.92
#2021-02-03|2278.26
#2021-02-04|2299.06
#2021-02-05|2356.31
#2021-02-08|2424.20
#2021-02-09|2405.54
#2021-02-10|2409.27
#2021-02-11|2428.18
#2021-02-12|2405.43
#2021-02-15|2405.43
#2021-02-16|2339.82
#2021-02-17|2328.04
#2021-02-18|2315.27
#2021-02-19|2355.65
#2021-02-22|2322.02
#2021-02-23|2339.55
#2021-02-24|2372.80
#2021-02-25|2251.00
#2021-02-26|2284.62
#2021-03-01|2324.30
#2021-03-02|2347.40
#2021-03-03|2295.55
#2021-03-04|2255.40
#2021-03-05|2371.00
#2021-03-08|2423.56
#2021-03-09|2409.07
#2021-03-10|2470.55
#2021-03-11|2458.17
#2021-03-12|2437.33
#2021-03-15|2496.94
#2021-03-16|2465.74
#2021-03-17|2570.03
#2021-03-18|2479.88
#2021-03-19|2496.44
#2021-03-22|2511.95
#2021-03-23|2456.30
#2021-03-24|2459.31
#2021-03-25|2538.34
#2021-03-26|2626.96
#2021-03-29|2570.73
#2021-03-30|2614.53
#2021-03-31|2604.21
#2021-04-01|2657.87
#2021-04-02|2657.87
#2021-04-05|2691.90
#2021-04-06|2699.50
#2021-04-07|2671.26
#2021-04-08|2660.45
#2021-04-09|2727.97
#2021-04-12|2724.92
#2021-04-13|2699.66
#2021-04-14|2689.31
#2021-04-15|2695.46
#2021-04-16|2757.06
#2021-04-19|2732.48
#2021-04-20|2671.03
#2021-04-21|2701.92
#2021-04-22|2700.35
#2021-04-23|2749.96
#2021-04-26|2783.01
#2021-04-27|2806.31
#2021-04-28|2800.17
#2021-04-29|2832.61
#2021-04-30|2789.80
#2021-05-03|2867.41
#2021-05-04|2891.03
#2021-05-05|2904.94
#2021-05-06|2912.62
#2021-05-07|2965.64
#2021-05-10|2969.03
#2021-05-11|2862.35
#2021-05-12|2701.40
#2021-05-13|2788.16
#2021-05-14|2813.94
#2021-05-17|2790.07
#2021-05-18|2714.34
#2021-05-19|2685.50
#2021-05-20|2698.13
#2021-05-21|2676.58
#2021-05-24|2688.46
#2021-05-25|2721.80
#2021-05-26|2755.01
#2021-05-27|2786.99
#2021-05-28|2774.42
#2021-05-31|2774.42
#2021-06-01|2770.94
#2021-06-02|2726.41
#2021-06-03|2694.02
#2021-06-04|2719.30
#2021-06-07|2712.16
#2021-06-08|2722.67
#2021-06-09|2672.91
#2021-06-10|2596.72
#2021-06-11|2628.23
#2021-06-14|2593.57
#2021-06-15|2609.56
#2021-06-16|2568.95
#2021-06-17|2577.29
#2021-06-18|2595.34
#2021-06-21|2625.82
#2021-06-22|2638.83
#2021-06-23|2610.65
#2021-06-24|2619.20
#2021-06-25|2630.65
#2021-06-28|2642.37
#2021-06-29|2669.63
#2021-06-30|2672.81
#2021-07-01|2728.17
#2021-07-02|2718.84
#2021-07-05|2718.84
#2021-07-06|2677.96
#2021-07-07|2722.35
#2021-07-08|2639.75
#2021-07-09|2673.81
#2021-07-12|2664.74
#2021-07-13|2592.85
#2021-07-14|2605.85
#2021-07-15|2601.53
#2021-07-16|2574.66
#2021-07-19|2550.46
#2021-07-20|2614.63
#2021-07-21|2659.30
#2021-07-22|2634.88
#2021-07-23|2705.14
#2021-07-26|2679.84
#2021-07-27|2684.16
#2021-07-28|2654.67
#2021-07-29|2763.27
#2021-07-30|2732.38
#2021-08-02|2742.20
#2021-08-03|2778.58
#2021-08-04|2729.97
#2021-08-05|2748.75
#2021-08-06|2725.09
#2021-08-09|2706.42
#2021-08-10|2745.04
#2021-08-11|2822.45
#2021-08-12|2803.04
#2021-08-13|2811.12
#2021-08-16|2819.43
#2021-08-17|2721.80
#2021-08-18|2697.31
#2021-08-19|2678.72
#2021-08-20|2721.42
#2021-08-23|2715.00
#2021-08-24|2757.50
#2021-08-25|2793.80
#2021-08-26|2755.23
#2021-08-27|2798.21
#2021-08-30|2780.45
#2021-08-31|2761.46
#2021-09-01|2781.68
#2021-09-02|2781.18
#2021-09-03|2748.54
#2021-09-06|2748.54
#2021-09-07|2715.82
#2021-09-08|2657.86
#2021-09-09|2658.35
#2021-09-10|2640.23
#2021-09-13|2646.59
#2021-09-14|2607.92
#2021-09-15|2622.58
#2021-09-16|2638.29
#2021-09-17|2643.72
#2021-09-20|2581.54
#2021-09-21|2570.51
#2021-09-22|2593.66
#2021-09-23|2589.98
#2021-09-24|2587.22
#2021-09-27|2603.22
#2021-09-28|2542.98
#2021-09-29|2564.04
#2021-09-30|2472.23
#2021-10-01|2478.55
#2021-10-04|2459.94
#2021-10-05|2455.51
#2021-10-06|2464.66
#2021-10-07|2500.78
#2021-10-08|2471.12
#2021-10-11|2468.07
#2021-10-12|2482.45
#2021-10-13|2489.95
#2021-10-14|2562.21
#2021-10-15|2545.29
#2021-10-18|2589.14
#2021-10-19|2585.52
#2021-10-20|2625.26
#2021-10-21|2612.54
#2021-10-22|2600.74
#2021-10-25|2594.96
#2021-10-26|2582.27
#2021-10-27|2550.38
#2021-10-28|2579.55
#2021-10-29|2579.50
#2021-11-01|2614.27
#2021-11-02|2578.97
#2021-11-03|2611.82
#2021-11-04|2621.77
#2021-11-05|2669.22
#2021-11-08|2674.07
#2021-11-09|2741.24
#2021-11-10|2691.55
#2021-11-11|2718.91
#2021-11-12|2765.85
#2021-11-15|2753.77
#2021-11-16|2772.09
#2021-11-17|2791.12
#2021-11-18|2779.34
#2021-11-19|2791.66
#2021-11-22|2779.08
#2021-11-23|2806.06
#2021-11-24|2791.95
#2021-11-25|2791.95
#2021-11-26|2730.97
#2021-11-29|2729.70
#2021-11-30|2682.59
#2021-12-01|2709.85
#2021-12-02|2818.25
#2021-12-03|2804.55
#2021-12-06|2886.52
#2021-12-07|2903.30
#2021-12-08|2932.54
#2021-12-09|2921.16
#2021-12-10|2958.23
#2021-12-13|2904.12
#2021-12-14|2875.77
#2021-12-15|2932.09
#2021-12-16|2864.63
#2021-12-17|2800.21
#2021-12-20|2751.79
#2021-12-21|2811.75
#2021-12-22|2871.71
#2021-12-23|2867.34
#2021-12-24|2867.34
#2021-12-27|2902.64
#2021-12-28|2921.32
#2021-12-29|2957.86
#2021-12-30|2933.80
#2021-12-31|2955.21
#2022-01-03|2893.67
#2022-01-04|2932.31
#2022-01-05|2882.17
#2022-01-06|2843.93
#2022-01-07|2723.31
#2022-01-10|2731.52
#2022-01-11|2792.66
#2022-01-12|2798.67
#2022-01-13|2825.61
#2022-01-14|2800.03
#2022-01-17|2800.03
#2022-01-18|2679.09
#2022-01-19|2604.83
#2022-01-20|2548.96
#2022-01-21|2529.73
#2022-01-24|2619.12
#2022-01-25|2582.28
#2022-01-26|2503.44
#2022-01-27|2457.44
#2022-01-28|2511.53
#2022-01-31|2582.80
#2022-02-01|2589.65
#2022-02-02|2625.21
#2022-02-03|2563.43
#2022-02-04|2452.81
#2022-02-07|2475.76
#2022-02-08|2513.24
#2022-02-09|2568.68
#2022-02-10|2467.83
#2022-02-11|2461.16
#2022-02-14|2449.96
#2022-02-15|2504.41
#2022-02-16|2514.46
#2022-02-17|2454.19
#2022-02-18|2459.24
#2022-02-21|2459.24
#2022-02-22|2349.35
#2022-02-23|2285.82
#2022-02-24|2369.28
#2022-02-25|2454.03
#2022-02-28|2444.10
#2022-03-01|2427.84
#2022-03-02|2485.69
#2022-03-03|2460.26
#2022-03-04|2430.27
#2022-03-07|2285.46
#2022-03-08|2292.73
#2022-03-09|2366.32
#2022-03-10|2347.47
#2022-03-11|2314.71
#2022-03-14|2247.90
#2022-03-15|2327.27
#2022-03-16|2365.92
#2022-03-17|2394.87
#2022-03-18|2441.00
#2022-03-21|2364.18
#2022-03-22|2366.41
#2022-03-23|2279.41
#2022-03-24|2270.15
#2022-03-25|2246.98
#2022-03-28|2245.85
#2022-03-29|2320.18
#2022-03-30|2264.23
#2022-03-31|2162.91
#2022-04-01|2192.27
#2022-04-04|2209.84
#2022-04-05|2147.57
#2022-04-06|2097.00
#2022-04-07|2079.66
#2022-04-08|2095.63
#2022-04-11|2127.92
#2022-04-12|2128.60
#2022-04-13|2168.22
#2022-04-14|2132.52
#2022-04-15|2132.52
#2022-04-18|2118.17
#2022-04-19|2194.19
#2022-04-20|2208.50
#2022-04-21|2181.03
#2022-04-22|2124.74
#2022-04-25|2195.68
#2022-04-26|2160.01
#2022-04-27|2124.16
#2022-04-28|2194.00
#2022-04-29|2129.23
#2022-05-02|2152.55
#2022-05-03|2198.08
#2022-05-04|2288.44
#2022-05-05|2175.52
#2022-05-06|2160.92
#2022-05-09|2164.39
#2022-05-10|2107.05
#2022-05-11|2009.31
#2022-05-12|2085.44
#2022-05-13|2124.06
#2022-05-16|2104.68
#2022-05-17|2168.55
#2022-05-18|2026.56
#2022-05-19|2023.78
#2022-05-20|2064.49
#2022-05-23|2047.51
#2022-05-24|1981.24
#2022-05-25|2078.25
#2022-05-26|2167.97
#2022-05-27|2222.99
#2022-05-30|2222.99
#2022-05-31|2212.38
#2022-06-01|2189.06
#2022-06-02|2216.52
#2022-06-03|2194.97
#2022-06-06|2200.92
#2022-06-07|2195.81
#2022-06-08|2144.33
#2022-06-09|2136.76
#2022-06-10|2041.81
#2022-06-13|1941.80
#2022-06-14|1919.30
#2022-06-15|1922.49
#2022-06-16|1801.86
#2022-06-17|1811.82
#2022-06-20|1811.82
#2022-06-21|1839.08
#2022-06-22|1875.69
#2022-06-23|1965.20
#2022-06-24|2001.69
#2022-06-27|1997.37
#2022-06-28|1948.90
#2022-06-29|1937.59
#2022-06-30|1942.19
#2022-07-01|2029.39
#2022-07-04|2029.39
#2022-07-05|2099.40
#2022-07-06|2078.49
#2022-07-07|2094.16
#2022-07-08|2103.94
#2022-07-11|2093.31
#2022-07-12|2108.34
#2022-07-13|2109.43
#2022-07-14|2077.05
#2022-07-15|2091.27
#2022-07-18|2084.43
#2022-07-19|2135.43
#2022-07-20|2130.41
#2022-07-21|2189.84
#2022-07-22|2208.67
#2022-07-25|2164.28
#2022-07-26|2141.21
#2022-07-27|2186.87
#2022-07-28|2221.00
#2022-07-29|2211.67
#2022-08-01|2223.96
#2022-08-02|2133.26
#2022-08-03|2145.43
#2022-08-04|2190.71
#2022-08-05|2182.46
#2022-08-08|2210.81
#2022-08-09|2142.41
#2022-08-10|2230.60
#2022-08-11|2241.67
#2022-08-12|2267.18
#2022-08-15|2256.51
#2022-08-16|2271.30
#2022-08-17|2227.89
#2022-08-18|2231.41
#2022-08-19|2169.25
#2022-08-22|2121.03
#2022-08-23|2124.33
#2022-08-24|2151.44
#2022-08-25|2194.74
#2022-08-26|2095.29
#2022-08-29|2079.70
#2022-08-30|2062.78
#2022-08-31|2033.01
#2022-09-01|2027.73
#2022-09-02|2024.70
#2022-09-05|2024.70
#2022-09-06|1988.04
#2022-09-07|2032.86
#2022-09-08|2050.20
#2022-09-09|2094.36
#2022-09-12|2111.37
#2022-09-13|1977.30
#2022-09-14|1962.20
#2022-09-15|1963.81
#2022-09-16|1985.88
#2022-09-19|2034.29
#2022-09-20|1990.59
#2022-09-21|1967.39
#2022-09-22|1954.09
#2022-09-23|1956.44
#2022-09-26|1890.11
#2022-09-27|1878.90
#2022-09-28|1968.12
#2022-09-29|1901.29
#2022-09-30|1883.83
#2022-10-03|1962.46
#2022-10-04|2048.67
#2022-10-05|2027.82
#2022-10-06|2039.68
#2022-10-07|1989.74
#2022-10-10|1990.07
#2022-10-11|1983.63
#2022-10-12|1949.48
#2022-10-13|1947.97
#2022-10-14|1894.92
#2022-10-17|1931.45
#2022-10-18|1988.15
#2022-10-19|1886.45
#2022-10-20|1859.50
#2022-10-21|1909.62
#2022-10-24|1934.66
#2022-10-25|2029.25
#2022-10-26|2015.41
#2022-10-27|2018.04
#2022-10-28|2066.22
#2022-10-31|2030.44
#2022-11-01|2034.36
#2022-11-02|1972.62
#2022-11-03|1945.29
#2022-11-04|1992.41
#2022-11-07|1997.16
#2022-11-08|1980.02
#2022-11-09|1984.17
#2022-11-10|2198.03
#2022-11-11|2222.79
#2022-11-14|2148.09
#2022-11-15|2207.97
#2022-11-16|2170.04
#2022-11-17|2139.59
#2022-11-18|2139.20
#2022-11-21|2114.29
#2022-11-22|2160.58
#2022-11-23|2194.69
#2022-11-24|2194.69
#2022-11-25|2189.48
#2022-11-28|2160.73
#2022-11-29|2185.54
#2022-11-30|2222.25
#2022-12-01|2243.81
#2022-12-02|2231.02
#2022-12-05|2193.71
#2022-12-06|2175.63
#2022-12-07|2232.65
#2022-12-08|2241.06
#2022-12-09|2223.62
#2022-12-12|2243.06
#2022-12-13|2274.88
#2022-12-14|2280.40
#2022-12-15|2323.31
#2022-12-16|2290.29
#2022-12-19|2245.97
#2022-12-20|2227.09
#2022-12-21|2273.87
#2022-12-22|2276.95
#2022-12-23|2269.53
#2022-12-26|2269.53
#2022-12-27|2273.08
#2022-12-28|2226.99
#2022-12-29|2272.24
#2022-12-30|2262.12
#2023-01-02|2262.12
#2023-01-03|2288.84
#2023-01-04|2339.12
#2023-01-05|2344.17
#2023-01-06|2388.81
#2023-01-09|2383.14
#2023-01-10|2413.42
#2023-01-11|2462.49
#2023-01-12|2474.44
#2023-01-13|2480.52
#2023-01-16|2480.52
#2023-01-17|2482.01
#2023-01-18|2458.18
#2023-01-19|2405.39
#2023-01-20|2451.81
#2023-01-23|2481.31
#2023-01-24|2498.78
#2023-01-25|2493.73
#2023-01-26|2517.26
#2023-01-27|2531.05
#2023-01-30|2496.57
#2023-01-31|2601.73
#2023-02-01|2651.35
#2023-02-02|2717.37
#2023-02-03|2645.65
#2023-02-06|2587.40
#2023-02-07|2600.80
#2023-02-08|2531.51
#2023-02-09|2527.56
#2023-02-10|2544.05
#2023-02-13|2598.49
#2023-02-14|2580.60
#2023-02-15|2586.31
#2023-02-16|2552.11
#2023-02-17|2504.46
#2023-02-20|2504.46
#2023-02-21|2423.46
#2023-02-22|2444.47
#2023-02-23|2481.62
#2023-02-24|2457.38
#2023-02-27|2466.17
#2023-02-28|2486.09
#2023-03-01|2458.47
#2023-03-02|2470.22
#2023-03-03|2503.89
#2023-03-06|2470.95
#2023-03-07|2460.21
#2023-03-08|2500.54
#2023-03-09|2483.46
#2023-03-10|2442.48
#2023-03-13|2459.45
#2023-03-14|2500.69
#2023-03-15|2473.77
#2023-03-16|2526.58
#2023-03-17|2503.36
#2023-03-20|2498.52
#2023-03-21|2518.99
#2023-03-22|2492.54
#2023-03-23|2495.78
#2023-03-24|2511.42
#2023-03-27|2495.64
#2023-03-28|2501.34
#2023-03-29|2516.03
#2023-03-30|2507.15
#2023-03-31|2572.29
#2023-04-03|2579.33
#2023-04-04|2547.59
#2023-04-05|2541.01
#2023-04-06|2505.03
#2023-04-07|2505.03
#2023-04-10|2520.32
#2023-04-11|2593.64
#2023-04-12|2580.81
#2023-04-13|2567.11
#2023-04-14|2587.03
#2023-04-17|2615.76
#2023-04-18|2678.40
#2023-04-19|2676.44
#2023-04-20|2724.21
#2023-04-21|2712.56
#2023-04-24|2740.02
#2023-04-25|2706.28
#2023-04-26|2668.27
#2023-04-27|2731.89
#2023-04-28|2768.82
#2023-05-01|2734.08
#2023-05-02|2737.06
#2023-05-03|2754.29
#2023-05-04|2709.30
#2023-05-05|2737.58
#2023-05-08|2757.71
#2023-05-09|2758.43
#2023-05-10|2739.42
#2023-05-11|2744.92
#2023-05-12|2734.91
#2023-05-15|2756.80
#2023-05-16|2762.43
#2023-05-17|2773.39
#2023-05-18|2800.75
#2023-05-19|2754.98
#2023-05-22|2704.47
#2023-05-23|2654.88
#2023-05-24|2657.36
#2023-05-25|2673.71
#2023-05-26|2668.42
#2023-05-29|2668.42
#2023-05-30|2678.94
#2023-05-31|2643.67
#2023-06-01|2671.23
#2023-06-02|2762.47
#2023-06-05|2740.95
#2023-06-06|2833.58
#2023-06-07|2828.89
#2023-06-08|2814.38
#2023-06-09|2822.05
#2023-06-12|2852.33
#2023-06-13|2871.40
#2023-06-14|2835.84
#2023-06-15|2892.63
#2023-06-16|2897.05
#2023-06-19|2897.05
#2023-06-20|2921.93
#2023-06-21|2932.73
#2023-06-22|2932.25
#2023-06-23|2945.59
#2023-06-26|2942.17
#2023-06-27|3041.67
#2023-06-28|3024.16
#2023-06-29|3008.02
#2023-06-30|3028.84
#2023-07-03|3015.58
#2023-07-04|3015.58
#2023-07-05|2991.45
#2023-07-06|2914.93
#2023-07-07|2922.82
#2023-07-10|3009.69
#2023-07-11|3044.85
#2023-07-12|3118.07
#2023-07-13|3143.56
#2023-07-14|3198.48
#2023-07-17|3163.14
#2023-07-18|3179.12
#2023-07-19|3181.63
#2023-07-20|3083.49
#2023-07-21|3101.69
#2023-07-24|3123.46
#2023-07-25|3166.59
#2023-07-26|3158.41
#2023-07-27|3123.47
#2023-07-28|3157.84
#2023-07-31|3141.59
#2023-08-01|3147.80
#2023-08-02|3117.89
#2023-08-03|3068.89
#2023-08-04|3128.63
#2023-08-07|3159.83
#2023-08-08|3157.01
#2023-08-09|3126.48
#2023-08-10|3071.51
#2023-08-11|3067.26
#2023-08-14|3079.68
#2023-08-15|3113.91
#2023-08-16|3047.58
#2023-08-17|2933.79
#2023-08-18|2947.31
#2023-08-21|2909.43
#2023-08-22|2938.60
#2023-08-23|2966.42
#2023-08-24|2934.20
#2023-08-25|2906.53
#2023-08-28|2929.21
#2023-08-29|2988.05
#2023-08-30|3035.26
#2023-08-31|3044.46
#2023-09-01|3083.39
#2023-09-04|3083.39
#2023-09-05|2931.64
#2023-09-06|2973.24
#2023-09-07|3005.63
#2023-09-08|2993.95
#2023-09-11|3014.61
#2023-09-12|2940.41
#2023-09-13|2910.52
#2023-09-14|2960.59
#2023-09-15|2891.77
#2023-09-18|2915.48
#2023-09-19|2926.87
#2023-09-20|2903.79
#2023-09-21|2805.25
#2023-09-22|2813.13
#2023-09-25|2804.76
#2023-09-26|2774.29
#2023-09-27|2776.64
#2023-09-28|2831.93
#2023-09-29|2799.19
#2023-10-02|2770.05
#2023-10-03|2688.72
#2023-10-04|2727.15
#2023-10-05|2712.21
#2023-10-06|2726.93
#2023-10-09|2772.01
#2023-10-10|2799.11
#2023-10-11|2834.45
#2023-10-12|2692.19
#2023-10-13|2713.17
#2023-10-16|2729.04
#2023-10-17|2739.15
#2023-10-18|2678.34
#2023-10-19|2625.95
#2023-10-20|2605.56
#2023-10-23|2632.31
#2023-10-24|2623.29
#2023-10-25|2589.26
#2023-10-26|2589.37
#2023-10-27|2577.87
#2023-10-30|2593.69
#2023-10-31|2639.16
#2023-11-01|2744.74
#2023-11-02|2833.78
#2023-11-03|2946.52
#2023-11-06|2915.59
#2023-11-07|2957.95
#2023-11-08|2953.48
#2023-11-09|2915.75
#2023-11-10|2980.56
#2023-11-13|2970.51
#2023-11-14|3141.42
#2023-11-15|3120.18
#2023-11-16|3114.29
#2023-11-17|3130.46
#2023-11-20|3141.19
#2023-11-21|3101.81
#2023-11-22|3111.51
#2023-11-23|3111.51
#2023-11-24|3114.88
#2023-11-27|3094.03
#2023-11-28|3080.74
#2023-11-29|3107.32
#2023-11-30|3118.63
#2023-12-01|3211.83
#2023-12-04|3216.50
#2023-12-05|3208.50
#2023-12-06|3272.01
#2023-12-07|3328.97
#2023-12-08|3382.58
#2023-12-11|3381.67
#2023-12-12|3390.45
#2023-12-13|3497.23
#2023-12-14|3716.63
#2023-12-15|3632.35
#2023-12-18|3602.29
#2023-12-19|3644.43
#2023-12-20|3602.48
#2023-12-21|3637.44
#2023-12-22|3636.53
#2023-12-25|3636.53
#2023-12-26|3658.44
#2023-12-27|3680.79
#2023-12-28|3674.69
#2023-12-29|3667.34
#2024-01-01|3667.34
#2024-01-02|3622.10
#2024-01-03|3571.38
#2024-01-04|3560.33
#2024-01-05|3590.14
#2024-01-08|3666.77
#2024-01-09|3649.49
#2024-01-10|3726.73
#2024-01-11|3751.44
#2024-01-12|3700.02
#2024-01-15|3700.02
#2024-01-16|3670.38
#2024-01-17|3647.08
#2024-01-18|3676.83
#2024-01-19|3722.94
#2024-01-22|3802.13
#2024-01-23|3572.26
#2024-01-24|3508.46
#2024-01-25|3588.72
#2024-01-26|3582.90
#2024-01-29|3607.22
#2024-01-30|3625.78
#2024-01-31|3595.48
#2024-02-01|3669.14
#2024-02-02|3664.17
#2024-02-05|3624.14
#2024-02-06|3605.47
#2024-02-07|3640.90
#2024-02-08|3657.20
#2024-02-09|3650.85
#2024-02-12|3753.94
#2024-02-13|3603.63
#2024-02-14|3676.19
#2024-02-15|3690.69
#2024-02-16|3599.24
#2024-02-19|3599.24
#2024-02-20|3630.38
#2024-02-21|3653.81
#2024-02-22|3695.77
#2024-02-23|3730.65
#2024-02-26|3723.37
#2024-02-27|3723.53
#2024-02-28|3726.11
#2024-02-29|3804.65
#2024-03-01|3872.54
#2024-03-04|3857.18
#2024-03-05|3822.60
#2024-03-06|3863.87
#2024-03-07|3929.03
#2024-03-08|3909.23
#2024-03-11|3882.23
#2024-03-12|3929.14
#2024-03-13|3953.01
#2024-03-14|3783.38
#2024-03-15|3819.75
#2024-03-18|3814.15
#2024-03-19|3895.25
#2024-03-20|3978.43
#2024-03-21|4039.59
#2024-03-22|4042.27
#2024-03-25|4022.88
#2024-03-26|4015.53
#2024-03-27|4085.97
#2024-03-28|4156.14
#2024-03-29|4156.14
#2024-04-01|4085.63
#2024-04-02|3948.76
#2024-04-03|4001.08
#2024-04-04|3945.96
#2024-04-05|4008.65
#2024-04-08|3977.96
#2024-04-09|4005.34
#2024-04-10|3793.38
#2024-04-11|3844.61
#2024-04-12|3851.88
#2024-04-15|3785.43
#2024-04-16|3713.84
#2024-04-17|3696.40
#2024-04-18|3703.53
#2024-04-19|3657.48
#2024-04-22|3700.51
#2024-04-23|3812.12
#2024-04-24|3780.07
#2024-04-25|3740.22
#2024-04-26|3774.72
#2024-04-29|3791.64
#2024-04-30|3705.94
#2024-05-01|3717.19
#2024-05-02|3774.87
#2024-05-03|3844.22
#2024-05-06|3897.16
#2024-05-07|3913.82
#2024-05-08|3848.80
#2024-05-09|3902.54
#2024-05-10|3922.13
#2024-05-13|3874.58
#2024-05-14|3889.84
#2024-05-15|4079.08
#2024-05-16|3953.62
#2024-05-17|3961.35
#2024-05-20|3936.48
#2024-05-21|3908.27
#2024-05-22|3770.40
#2024-05-23|3728.92
#2024-05-24|3772.74
#2024-05-27|3772.74
#2024-05-28|3732.97
#2024-05-29|3704.31
#2024-05-30|3792.97
#2024-05-31|3861.79
#2024-06-03|3841.10
#2024-06-04|3764.26
#2024-06-05|3822.55
#2024-06-06|3768.22
#2024-06-07|3698.45
#2024-06-10|3737.58
#2024-06-11|3672.25
#2024-06-12|3777.68
#2024-06-13|3773.23
#2024-06-14|3742.74
#2024-06-17|3768.30
#2024-06-18|3656.58
#2024-06-19|3656.58
#2024-06-20|3665.00
#2024-06-21|3704.12
#2024-06-24|3736.70
#2024-06-25|3655.62
#2024-06-26|3671.64
#2024-06-27|3674.12
#2024-06-28|3680.37
#2024-07-01|3590.04
#2024-07-02|3555.83
#2024-07-03|3557.07
#2024-07-04|3557.07
#2024-07-05|3529.77
#2024-07-08|3559.47
#2024-07-09|3549.41
#2024-07-10|3631.92
#2024-07-11|3876.12
#2024-07-12|3953.28
#2024-07-15|3940.93
#2024-07-16|4194.19
#2024-07-17|4104.30
#2024-07-18|4253.73
#2024-07-19|4258.64
#2024-07-22|4320.26
#2024-07-23|4316.94
#2024-07-24|4203.64
#2024-07-25|4257.83
#2024-07-26|4377.87
#2024-07-29|4419.62
#2024-07-30|4456.74
#2024-07-31|4421.07
#2024-08-01|4368.93
#2024-08-02|4318.37
#2024-08-05|4194.89
#2024-08-06|4208.17
#2024-08-07|4097.46
#2024-08-08|4181.68
#2024-08-09|4199.25
#2024-08-12|4176.71
#2024-08-13|4234.47
#2024-08-14|4204.42
#2024-08-15|4242.10
#2024-08-16|4271.09
#2024-08-19|4359.34
#2024-08-20|4327.54
#2024-08-21|4466.50
#2024-08-22|4464.07
#2024-08-23|4638.38
#2024-08-26|4579.26
#2024-08-27|4537.60
#2024-08-28|4517.05
#2024-08-29|4506.49
#2024-08-30|4553.12
#2024-09-02|4553.12
#2024-09-03|4455.02
#2024-09-04|4452.53
#2024-09-05|4429.09
#2024-09-06|4466.18
#2024-09-09|4490.21
#2024-09-10|4494.32
#2024-09-11|4453.08
#2024-09-12|4542.32
#2024-09-13|4681.56
#2024-09-16|4696.80
#2024-09-17|4733.17
#2024-09-18|4717.47
#2024-09-19|4822.41
#2024-09-20|4676.53
#2024-09-23|4744.61
#2024-09-24|4718.74
#2024-09-25|4625.28
#2024-09-26|4644.61
#2024-09-27|4732.07
#2024-09-30|4742.85
#2024-10-01|4772.14
#2024-10-02|4720.43
#2024-10-03|4706.28
#2024-10-04|4597.63
#2024-10-07|4585.91
#2024-10-08|4600.31
#2024-10-09|4594.84
#2024-10-10|4544.61
#2024-10-11|4548.91
#2024-10-14|4642.70
#2024-10-15|4697.27
#2024-10-16|4772.62
#2024-10-17|4727.69
#2024-10-18|4810.75
#2024-10-21|4626.55
#2024-10-22|4448.04
#2024-10-23|4434.89
#2024-10-24|4500.00
#2024-10-25|4428.64
#2024-10-28|4464.26
#2024-10-29|4306.00
#2024-10-30|4323.24
#2024-10-31|4309.35
#2024-11-01|4291.11
#2024-11-04|4355.62
#2024-11-05|4459.26
#2024-11-06|4314.91
#2024-11-07|4376.20
#2024-11-08|4419.77
#2024-11-11|4413.40
#2024-11-12|4279.49
#2024-11-13|4262.39
#2024-11-14|4321.47
#2024-11-15|4280.87
#2024-11-18|4256.50
#2024-11-19|4271.11
#2024-11-20|4274.61
#2024-11-21|4266.19
#2024-11-22|4319.84
#2024-11-25|4556.03
#2024-11-26|4458.72
#2024-11-27|4468.82
#2024-11-28|4468.82
#2024-11-29|4465.43
#2024-12-02|4442.73
#2024-12-03|4430.68
#2024-12-04|4295.44
#2024-12-05|4242.02
#2024-12-06|4218.33
#2024-12-09|4284.05
#2024-12-10|4165.90
#2024-12-11|4092.12
#2024-12-12|4042.65
#2024-12-13|3980.98
#2024-12-16|3936.65
#2024-12-17|3910.77
#2024-12-18|3766.33
#2024-12-19|3658.39
#2024-12-20|3701.49
#2024-12-23|3704.67
#2024-12-24|3724.10
#2024-12-25|3724.10
#2024-12-26|3729.03
#2024-12-27|3693.91
#2024-12-30|3685.39
#2024-12-31|3687.68
#2025-01-01|3687.68
#2025-01-02|3631.06
#2025-01-03|3677.74
#2025-01-06|3654.80
#2025-01-07|3611.31
#2025-01-08|3661.67
#2025-01-09|3661.67
#2025-01-10|3573.13
#2025-01-13|3630.49
#2025-01-14|3739.72
#2025-01-15|3819.98
#2025-01-16|3861.46
#2025-01-17|3874.20
#2025-01-20|3874.20
#2025-01-21|3799.30
#2025-01-22|3849.78
#2025-01-23|3824.51
#2025-01-24|3773.40
#2025-01-27|3877.77
#2025-01-28|3799.73
#2025-01-29|3742.56
#2025-01-30|3857.44
#2025-01-31|3747.80
#2025-02-03|3644.09
#2025-02-04|3684.27
#2025-02-05|3690.06
#2025-02-06|3647.43
#2025-02-07|3500.70
#2025-02-10|3520.32
#2025-02-11|3545.72
#2025-02-12|3483.02
#2025-02-13|3521.64
#2025-02-14|3539.63
#2025-02-17|3539.63
#2025-02-18|3504.63
#2025-02-19|3433.76
#2025-02-20|3463.58
#2025-02-21|3386.62
#2025-02-24|3373.77
#2025-02-25|3509.79
#2025-02-26|3438.37
#2025-02-27|3390.14
#2025-02-28|3401.34
#2025-03-03|3355.04
#2025-03-04|3364.31
#2025-03-05|3450.15
#2025-03-06|3519.26
#2025-03-07|3490.68
#2025-03-10|3479.76
#2025-03-11|3431.51
#2025-03-12|3371.86
#2025-03-13|3283.94
#2025-03-14|3330.08
#2025-03-17|3347.61
#2025-03-18|3337.89
#2025-03-19|3396.62
#2025-03-20|3409.10
#2025-03-21|3331.60
#2025-03-24|3406.18
#2025-03-25|3396.34
#2025-03-26|3388.69
#2025-03-27|3399.39
#2025-03-28|3304.79
#2025-03-31|3337.57
#2025-04-01|3346.77
#2025-04-02|3376.79
#2025-04-03|3196.72
#2025-04-04|3294.04
#2025-04-07|3141.78
#2025-04-08|3008.24
#2025-04-09|3190.02
#2025-04-10|3093.99
#2025-04-11|3142.76
#2025-04-14|3164.07
#2025-04-15|3143.47
#2025-04-16|3077.28
#2025-04-17|3155.02
#2025-04-18|3155.02
#2025-04-21|3118.74
#2025-04-22|3245.73
#2025-04-23|3246.07
#2025-04-24|3286.45
#2025-04-25|3247.52
#2025-04-28|3259.53
#2025-04-29|3253.82
#2025-04-30|3278.93
#2025-05-01|3261.77
#2025-05-02|3325.32
#2025-05-05|3294.59
#2025-05-06|3212.42
#2025-05-07|3242.44
#2025-05-08|3282.95
#2025-05-09|3254.32
#2025-05-12|3380.35
#2025-05-13|3383.71
#2025-05-14|3274.65
#2025-05-15|3316.93
#2025-05-16|3371.23
#2025-05-19|3342.85
#2025-05-20|3294.02
#2025-05-21|3215.43
#2025-05-22|3203.89
#2025-05-23|3197.70
#2025-05-26|3197.70
#2025-05-27|3283.52
#2025-05-28|3191.72
#2025-05-29|3213.34
#2025-05-30|3207.26
#2025-06-02|3176.11
#2025-06-03|3214.79
#2025-06-04|3314.07
#2025-06-05|3303.67
#2025-06-06|3264.70
#2025-06-09|3306.55
#2025-06-10|3405.91
#2025-06-11|3349.23
#2025-06-12|3375.40
#2025-06-13|3290.91
#2025-06-16|3312.49
#2025-06-17|3204.93
#2025-06-18|3214.27
#2025-06-19|3214.27
#2025-06-20|3290.40
#2025-06-23|3397.66
#2025-06-24|3417.56
#2025-06-25|3358.88
#2025-06-26|3379.84
#2025-06-27|3412.44
#2025-06-30|3419.15
#2025-07-01|3551.26
#2025-07-02|3593.40
#2025-07-03|3507.68
#2025-07-04|3507.68
#2025-07-07|3480.95
#2025-07-08|3491.90
#2025-07-09|3637.41
#2025-07-10|3660.01
#2025-07-11|3601.42
#2025-07-14|3578.29
#2025-07-15|3427.26
#2025-07-16|3474.51
#2025-07-17|3491.65
#2025-07-18|3489.04
#2025-07-21|3481.63
#2025-07-22|3847.08
#2025-07-23|3788.98
#2025-07-24|3697.02
#2025-07-25|3720.44
#2025-07-28|3739.92
#2025-07-29|3738.25
#2025-07-30|3639.04
#2025-07-31|3621.06
#2025-08-01|3748.79
#2025-08-04|3827.88
#2025-08-05|3867.49
#2025-08-06|3842.39
#2025-08-07|3845.83
#2025-08-08|3886.38
#2025-08-11|3861.15
#2025-08-12|3960.19
#2025-08-13|4144.55
#2025-08-14|4101.21
#2025-08-15|4129.78
#2025-08-18|4117.46
#2025-08-19|4183.63
#2025-08-20|4079.89
#2025-08-21|4046.83
#2025-08-22|4248.02
#2025-08-25|4215.43
#2025-08-26|4194.42
#2025-08-27|4186.39
#2025-08-28|4203.02
#2025-08-29|4212.71
#2025-09-01|4212.71
#2025-09-02|4219.50
#2025-09-03|4259.94
#2025-09-04|4381.29
#2025-09-05|4475.78
#2025-09-08|4503.11
#2025-09-09|4360.18
#2025-09-10|4337.22
#2025-09-11|4444.78
#2025-09-12|4367.77
#2025-09-15|4277.13
#2025-09-16|4262.95
#2025-09-17|4236.36
#2025-09-18|4238.83
#2025-09-19|4171.14
#2025-09-22|4062.73
#2025-09-23|4097.51
#2025-09-24|4122.56
#2025-09-25|4065.70
#2025-09-26|4126.49
#2025-09-29|4174.66
#2025-09-30|4158.85
#2025-10-01|4207.81
#2025-10-02|4208.74
#2025-10-03|4278.47
#2025-10-06|4204.53
#2025-10-07|4025.69
#2025-10-08|3982.66
#2025-10-09|3853.08
#2025-10-10|3838.77
#2025-10-13|3861.23
#2025-10-14|3980.02
#2025-10-15|3960.44
#2025-10-16|3931.99
#2025-10-17|3962.86
#2025-10-20|3959.86
#2025-10-21|4030.03
#2025-10-22|3986.91
#2025-10-23|3990.48
#2025-10-24|3969.44
#2025-10-27|3983.04
#2025-10-28|3948.52
#2025-10-29|3840.82
#2025-10-30|3834.74
#2025-10-31|3834.12
#2025-11-03|3762.54
#2025-11-04|3787.32
#2025-11-05|3781.02
#2025-11-06|3811.87
#2025-11-07|3838.00
#2025-11-10|3866.85
#2025-11-11|3899.94
#2025-11-12|3879.66
#2025-11-13|3805.73
#2025-11-14|3793.13
#2025-11-17|3659.40
#2025-11-18|3663.85
#2025-11-19|3654.20
#2025-11-20|3666.47
#2025-11-21|3858.35
#2025-11-24|3835.62
#2025-11-25|4028.82
#2025-11-26|4078.08
#2025-11-27|4078.08
#2025-11-28|4090.54
#2025-12-01|4078.84
#2025-12-02|4082.88
#2025-12-03|4182.60
#2025-12-04|4075.68
#2025-12-05|4039.73
#2025-12-08|3942.16
#2025-12-09|3864.57
#2025-12-10|3992.14
#2025-12-11|3996.14
#2025-12-12|3997.58
#2025-12-15|4009.01
#2025-12-16|3953.80
#2025-12-17|3874.00
#2025-12-18|3849.27
#2025-12-19|3791.32
#2025-12-22|3769.05
#2025-12-23|3728.62
#2025-12-24|3765.39
#2025-12-25|3765.39
#2025-12-26|3767.53
#2025-12-29|3745.64
#2025-12-30|3731.46
#2025-12-31|3697.80
#2026-01-01|3697.80
#2026-01-02|3726.15
#2026-01-05|3753.54
#2026-01-06|3751.87
#2026-01-07|3659.56
#2026-01-08|3811.84
#2026-01-09|4054.78
#2026-01-12|4087.17
#2026-01-13|4130.52
#2026-01-14|4063.30
#2026-01-15|4113.39
#2026-01-16|4032.81
#2026-01-19|4032.81
#2026-01-20|3956.22
#2026-01-21|4071.08
#2026-01-22|4013.68
#2026-01-23|3918.55
#2026-01-26|3905.30
#2026-01-27|3860.22
#2026-01-28|3883.11
#2026-01-29|3917.74
#2026-01-30|3865.23
#2026-02-02|3905.45
#2026-02-03|3989.85
#2026-02-04|4105.81
#2026-02-05|4107.77
#2026-02-06|4103.18
#2026-02-09|4059.30
#2026-02-10|4228.52
#2026-02-11|4257.93
#2026-02-12|4240.48
#2026-02-13|4270.49
#2026-02-16|4270.49
#2026-02-17|4197.91
#2026-02-18|4215.36
#2026-02-19|4140.19
#2026-02-20|4164.27
#2026-02-23|4125.59
#2026-02-24|4143.26
#2026-02-25|3991.83
#2026-02-26|4053.48
#2026-02-27|4083.42
#2026-03-02|3972.03
#2026-03-03|3923.08
#2026-03-04|3900.88
#2026-03-05|3813.31
#2026-03-06|3737.59
#2026-03-09|3720.17
#2026-03-10|3664.30
#2026-03-11|3605.16
#2026-03-12|3497.93
#2026-03-13|3517.39
#2026-03-16|3574.88
#2026-03-17|3585.15
#2026-03-18|3479.18
#2026-03-19|3468.48
#2026-03-20|3369.01
#2026-03-23|3499.66
#2026-03-24|3476.29
#2026-03-25|3473.39
#2026-03-26|3432.42
#2026-03-27|3372.26
#2026-03-30|3318.34
#2026-03-31|3430.64
#2026-04-01|3431.63
#2026-04-02|3442.55