Table Data - Nasdaq US Food Retailers and Wholesalers Large Mid Cap Total Return Index
| Title | Nasdaq US Food Retailers and Wholesalers Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB45201010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-09-28 to 2026-04-08 |
| Last Updated | 2026-04-08 10:56 PM CDT |
| Notes | For more information about this series, see: NQUSB45201010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-09-28 | 583.68 |
| 2001-10-01 | 583.35 |
| 2001-10-02 | 593.44 |
| 2001-10-03 | 608.14 |
| 2001-10-04 | 604.08 |
| 2001-10-05 | 607.63 |
| 2001-10-08 | 600.64 |
| 2001-10-09 | 607.85 |
| 2001-10-10 | 614.65 |
| 2001-10-11 | 613.55 |
| 2001-10-12 | 611.76 |
| 2001-10-15 | 606.67 |
| 2001-10-16 | 606.19 |
| 2001-10-17 | 601.63 |
| 2001-10-18 | 605.88 |
| 2001-10-19 | 608.14 |
| 2001-10-22 | 610.01 |
| 2001-10-23 | 607.30 |
| 2001-10-24 | 592.52 |
| 2001-10-25 | 588.89 |
| 2001-10-26 | 596.75 |
| 2001-10-29 | 599.72 |
| 2001-10-30 | 588.01 |
| 2001-10-31 | 586.21 |
| 2001-11-01 | 594.58 |
| 2001-11-02 | 591.37 |
| 2001-11-05 | 591.68 |
| 2001-11-06 | 584.19 |
| 2001-11-07 | 594.09 |
| 2001-11-08 | 594.39 |
| 2001-11-09 | 593.46 |
| 2001-11-12 | 592.23 |
| 2001-11-13 | 595.93 |
| 2001-11-14 | 606.54 |
| 2001-11-15 | 615.09 |
| 2001-11-16 | 611.51 |
| 2001-11-19 | 608.05 |
| 2001-11-20 | 620.54 |
| 2001-11-21 | 609.56 |
| 2001-11-22 | . |
| 2001-11-23 | 618.56 |
| 2001-11-26 | 618.68 |
| 2001-11-27 | 615.60 |
| 2001-11-28 | 612.14 |
| 2001-11-29 | 620.12 |
| 2001-11-30 | 615.95 |
| 2001-12-03 | 617.39 |
| 2001-12-04 | 625.93 |
| 2001-12-05 | 634.67 |
| 2001-12-06 | 624.08 |
| 2001-12-07 | 614.80 |
| 2001-12-10 | 600.26 |
| 2001-12-11 | 561.50 |
| 2001-12-12 | 546.20 |
| 2001-12-13 | 550.84 |
| 2001-12-14 | 560.84 |
| 2001-12-17 | 559.80 |
| 2001-12-18 | 560.80 |
| 2001-12-19 | 564.38 |
| 2001-12-20 | 567.72 |
| 2001-12-21 | 580.41 |
| 2001-12-24 | 581.01 |
| 2001-12-25 | . |
| 2001-12-26 | 577.41 |
| 2001-12-27 | 587.40 |
| 2001-12-28 | 585.67 |
| 2001-12-31 | 578.28 |
| 2002-01-01 | . |
| 2002-01-02 | 572.59 |
| 2002-01-03 | 570.02 |
| 2002-01-04 | 570.44 |
| 2002-01-07 | 566.83 |
| 2002-01-08 | 562.43 |
| 2002-01-09 | 563.91 |
| 2002-01-10 | 568.13 |
| 2002-01-11 | 564.86 |
| 2002-01-14 | 562.44 |
| 2002-01-15 | 565.68 |
| 2002-01-16 | 565.07 |
| 2002-01-17 | 572.78 |
| 2002-01-18 | 567.87 |
| 2002-01-21 | . |
| 2002-01-22 | 569.79 |
| 2002-01-23 | 570.39 |
| 2002-01-24 | 577.67 |
| 2002-01-25 | 579.62 |
| 2002-01-28 | 583.79 |
| 2002-01-29 | 568.87 |
| 2002-01-30 | 580.96 |
| 2002-01-31 | 583.95 |
| 2002-02-01 | 578.40 |
| 2002-02-04 | 576.88 |
| 2002-02-05 | 588.37 |
| 2002-02-06 | 579.90 |
| 2002-02-07 | 587.12 |
| 2002-02-08 | 577.14 |
| 2002-02-11 | 582.06 |
| 2002-02-12 | 581.63 |
| 2002-02-13 | 579.40 |
| 2002-02-14 | 586.15 |
| 2002-02-15 | 586.14 |
| 2002-02-18 | . |
| 2002-02-19 | 582.46 |
| 2002-02-20 | 595.41 |
| 2002-02-21 | 583.56 |
| 2002-02-22 | 592.64 |
| 2002-02-25 | 604.05 |
| 2002-02-26 | 616.56 |
| 2002-02-27 | 609.25 |
| 2002-02-28 | 610.60 |
| 2002-03-01 | 620.11 |
| 2002-03-04 | 624.61 |
| 2002-03-05 | 618.61 |
| 2002-03-06 | 619.10 |
| 2002-03-07 | 615.04 |
| 2002-03-08 | 620.62 |
| 2002-03-11 | 625.02 |
| 2002-03-12 | 618.66 |
| 2002-03-13 | 614.13 |
| 2002-03-14 | 620.08 |
| 2002-03-15 | 624.67 |
| 2002-03-18 | 624.37 |
| 2002-03-19 | 630.61 |
| 2002-03-20 | 626.73 |
| 2002-03-21 | 631.33 |
| 2002-03-22 | 634.13 |
| 2002-03-25 | 623.01 |
| 2002-03-26 | 625.33 |
| 2002-03-27 | 625.67 |
| 2002-03-28 | 629.72 |
| 2002-03-29 | . |
| 2002-04-01 | 622.98 |
| 2002-04-02 | 622.34 |
| 2002-04-03 | 619.20 |
| 2002-04-04 | 623.70 |
| 2002-04-05 | 622.69 |
| 2002-04-08 | 624.43 |
| 2002-04-09 | 635.53 |
| 2002-04-10 | 640.57 |
| 2002-04-11 | 630.07 |
| 2002-04-12 | 630.46 |
| 2002-04-15 | 633.21 |
| 2002-04-16 | 635.60 |
| 2002-04-17 | 631.27 |
| 2002-04-18 | 634.10 |
| 2002-04-19 | 633.29 |
| 2002-04-22 | 636.51 |
| 2002-04-23 | 640.71 |
| 2002-04-24 | 634.23 |
| 2002-04-25 | 628.49 |
| 2002-04-26 | 622.00 |
| 2002-04-29 | 613.66 |
| 2002-04-30 | 624.57 |
| 2002-05-01 | 624.50 |
| 2002-05-02 | 620.44 |
| 2002-05-03 | 614.23 |
| 2002-05-06 | 620.23 |
| 2002-05-07 | 627.04 |
| 2002-05-08 | 631.22 |
| 2002-05-09 | 624.41 |
| 2002-05-10 | 620.29 |
| 2002-05-13 | 624.23 |
| 2002-05-14 | 620.84 |
| 2002-05-15 | 617.31 |
| 2002-05-16 | 609.53 |
| 2002-05-17 | 617.23 |
| 2002-05-20 | 607.70 |
| 2002-05-21 | 606.41 |
| 2002-05-22 | 623.21 |
| 2002-05-23 | 624.30 |
| 2002-05-24 | 619.86 |
| 2002-05-27 | . |
| 2002-05-28 | 614.24 |
| 2002-05-29 | 619.24 |
| 2002-05-30 | 613.59 |
| 2002-05-31 | 618.49 |
| 2002-06-03 | 610.77 |
| 2002-06-04 | 605.42 |
| 2002-06-05 | 611.11 |
| 2002-06-06 | 592.50 |
| 2002-06-07 | 591.96 |
| 2002-06-10 | 595.97 |
| 2002-06-11 | 579.33 |
| 2002-06-12 | 543.37 |
| 2002-06-13 | 535.88 |
| 2002-06-14 | 531.72 |
| 2002-06-17 | 540.84 |
| 2002-06-18 | 543.90 |
| 2002-06-19 | 539.88 |
| 2002-06-20 | 537.47 |
| 2002-06-21 | 530.34 |
| 2002-06-24 | 526.50 |
| 2002-06-25 | 523.36 |
| 2002-06-26 | 524.05 |
| 2002-06-27 | 527.36 |
| 2002-06-28 | 532.48 |
| 2002-07-01 | 528.69 |
| 2002-07-02 | 518.57 |
| 2002-07-03 | 515.55 |
| 2002-07-04 | . |
| 2002-07-05 | 527.31 |
| 2002-07-08 | 525.93 |
| 2002-07-09 | 516.09 |
| 2002-07-10 | 510.31 |
| 2002-07-11 | 512.30 |
| 2002-07-12 | 515.15 |
| 2002-07-15 | 508.92 |
| 2002-07-16 | 496.72 |
| 2002-07-17 | 499.94 |
| 2002-07-18 | 487.97 |
| 2002-07-19 | 475.87 |
| 2002-07-22 | 471.56 |
| 2002-07-23 | 456.94 |
| 2002-07-24 | 480.33 |
| 2002-07-25 | 479.66 |
| 2002-07-26 | 490.00 |
| 2002-07-29 | 510.15 |
| 2002-07-30 | 498.91 |
| 2002-07-31 | 505.63 |
| 2002-08-01 | 511.09 |
| 2002-08-02 | 498.14 |
| 2002-08-05 | 494.60 |
| 2002-08-06 | 505.36 |
| 2002-08-07 | 511.77 |
| 2002-08-08 | 524.42 |
| 2002-08-09 | 523.15 |
| 2002-08-12 | 519.39 |
| 2002-08-13 | 510.81 |
| 2002-08-14 | 520.09 |
| 2002-08-15 | 532.90 |
| 2002-08-16 | 524.87 |
| 2002-08-19 | 527.04 |
| 2002-08-20 | 530.18 |
| 2002-08-21 | 525.86 |
| 2002-08-22 | 536.52 |
| 2002-08-23 | 526.60 |
| 2002-08-26 | 530.38 |
| 2002-08-27 | 528.71 |
| 2002-08-28 | 511.32 |
| 2002-08-29 | 495.35 |
| 2002-08-30 | 494.25 |
| 2002-09-02 | . |
| 2002-09-03 | 483.46 |
| 2002-09-04 | 493.21 |
| 2002-09-05 | 503.07 |
| 2002-09-06 | 507.66 |
| 2002-09-09 | 515.66 |
| 2002-09-10 | 523.29 |
| 2002-09-11 | 518.84 |
| 2002-09-12 | 514.07 |
| 2002-09-13 | 517.01 |
| 2002-09-16 | 520.59 |
| 2002-09-17 | 483.70 |
| 2002-09-18 | 476.00 |
| 2002-09-19 | 462.95 |
| 2002-09-20 | 464.85 |
| 2002-09-23 | 462.31 |
| 2002-09-24 | 447.24 |
| 2002-09-25 | 444.35 |
| 2002-09-26 | 467.46 |
| 2002-09-27 | 454.81 |
| 2002-09-30 | 445.70 |
| 2002-10-01 | 454.60 |
| 2002-10-02 | 442.98 |
| 2002-10-03 | 443.72 |
| 2002-10-04 | 443.57 |
| 2002-10-07 | 443.20 |
| 2002-10-08 | 446.24 |
| 2002-10-09 | 423.04 |
| 2002-10-10 | 428.71 |
| 2002-10-11 | 446.15 |
| 2002-10-14 | 456.10 |
| 2002-10-15 | 477.08 |
| 2002-10-16 | 469.40 |
| 2002-10-17 | 473.22 |
| 2002-10-18 | 475.77 |
| 2002-10-21 | 493.58 |
| 2002-10-22 | 487.38 |
| 2002-10-23 | 487.33 |
| 2002-10-24 | 477.46 |
| 2002-10-25 | 489.58 |
| 2002-10-28 | 488.98 |
| 2002-10-29 | 493.21 |
| 2002-10-30 | 499.15 |
| 2002-10-31 | 469.18 |
| 2002-11-01 | 463.03 |
| 2002-11-04 | 468.34 |
| 2002-11-05 | 464.40 |
| 2002-11-06 | 464.85 |
| 2002-11-07 | 463.61 |
| 2002-11-08 | 443.54 |
| 2002-11-11 | 435.16 |
| 2002-11-12 | 430.27 |
| 2002-11-13 | 438.39 |
| 2002-11-14 | 446.73 |
| 2002-11-15 | 450.20 |
| 2002-11-18 | 453.25 |
| 2002-11-19 | 461.71 |
| 2002-11-20 | 462.69 |
| 2002-11-21 | 472.83 |
| 2002-11-22 | 480.07 |
| 2002-11-25 | 469.09 |
| 2002-11-26 | 465.23 |
| 2002-11-27 | 470.15 |
| 2002-11-28 | . |
| 2002-11-29 | 472.06 |
| 2002-12-02 | 471.78 |
| 2002-12-03 | 458.38 |
| 2002-12-04 | 468.40 |
| 2002-12-05 | 463.73 |
| 2002-12-06 | 463.62 |
| 2002-12-09 | 458.01 |
| 2002-12-10 | 463.38 |
| 2002-12-11 | 459.08 |
| 2002-12-12 | 458.21 |
| 2002-12-13 | 458.58 |
| 2002-12-16 | 469.56 |
| 2002-12-17 | 462.96 |
| 2002-12-18 | 459.65 |
| 2002-12-19 | 452.74 |
| 2002-12-20 | 461.91 |
| 2002-12-23 | 462.62 |
| 2002-12-24 | 461.26 |
| 2002-12-25 | . |
| 2002-12-26 | 464.71 |
| 2002-12-27 | 457.82 |
| 2002-12-30 | 465.11 |
| 2002-12-31 | 465.65 |
| 2003-01-01 | . |
| 2003-01-02 | 481.63 |
| 2003-01-03 | 480.25 |
| 2003-01-06 | 484.39 |
| 2003-01-07 | 479.22 |
| 2003-01-08 | 478.02 |
| 2003-01-09 | 484.28 |
| 2003-01-10 | 484.90 |
| 2003-01-13 | 485.28 |
| 2003-01-14 | 483.92 |
| 2003-01-15 | 476.67 |
| 2003-01-16 | 479.83 |
| 2003-01-17 | 479.08 |
| 2003-01-20 | . |
| 2003-01-21 | 474.71 |
| 2003-01-22 | 471.64 |
| 2003-01-23 | 468.80 |
| 2003-01-24 | 459.13 |
| 2003-01-27 | 447.74 |
| 2003-01-28 | 453.62 |
| 2003-01-29 | 448.97 |
| 2003-01-30 | 446.45 |
| 2003-01-31 | 456.68 |
| 2003-02-03 | 454.28 |
| 2003-02-04 | 445.33 |
| 2003-02-05 | 441.19 |
| 2003-02-06 | 438.95 |
| 2003-02-07 | 428.68 |
| 2003-02-10 | 430.14 |
| 2003-02-11 | 424.98 |
| 2003-02-12 | 420.88 |
| 2003-02-13 | 422.88 |
| 2003-02-14 | 432.34 |
| 2003-02-17 | . |
| 2003-02-18 | 434.66 |
| 2003-02-19 | 429.94 |
| 2003-02-20 | 422.66 |
| 2003-02-21 | 427.28 |
| 2003-02-24 | 417.38 |
| 2003-02-25 | 423.70 |
| 2003-02-26 | 416.86 |
| 2003-02-27 | 417.24 |
| 2003-02-28 | 410.59 |
| 2003-03-03 | 407.68 |
| 2003-03-04 | 401.21 |
| 2003-03-05 | 387.92 |
| 2003-03-06 | 386.48 |
| 2003-03-07 | 385.41 |
| 2003-03-10 | 371.34 |
| 2003-03-11 | 375.53 |
| 2003-03-12 | 377.56 |
| 2003-03-13 | 389.69 |
| 2003-03-14 | 392.34 |
| 2003-03-17 | 409.46 |
| 2003-03-18 | 410.95 |
| 2003-03-19 | 422.14 |
| 2003-03-20 | 418.05 |
| 2003-03-21 | 428.44 |
| 2003-03-24 | 413.43 |
| 2003-03-25 | 422.60 |
| 2003-03-26 | 419.34 |
| 2003-03-27 | 413.94 |
| 2003-03-28 | 408.22 |
| 2003-03-31 | 401.21 |
| 2003-04-01 | 408.33 |
| 2003-04-02 | 419.39 |
| 2003-04-03 | 415.22 |
| 2003-04-04 | 421.42 |
| 2003-04-07 | 420.71 |
| 2003-04-08 | 419.04 |
| 2003-04-09 | 413.86 |
| 2003-04-10 | 418.92 |
| 2003-04-11 | 417.71 |
| 2003-04-14 | 426.16 |
| 2003-04-15 | 425.30 |
| 2003-04-16 | 403.98 |
| 2003-04-17 | 411.46 |
| 2003-04-18 | . |
| 2003-04-21 | 410.34 |
| 2003-04-22 | 416.83 |
| 2003-04-23 | 417.27 |
| 2003-04-24 | 413.74 |
| 2003-04-25 | 416.45 |
| 2003-04-28 | 424.89 |
| 2003-04-29 | 428.76 |
| 2003-04-30 | 426.70 |
| 2003-05-01 | 434.71 |
| 2003-05-02 | 441.72 |
| 2003-05-05 | 436.77 |
| 2003-05-06 | 439.08 |
| 2003-05-07 | 433.40 |
| 2003-05-08 | 423.57 |
| 2003-05-09 | 434.41 |
| 2003-05-12 | 436.90 |
| 2003-05-13 | 442.50 |
| 2003-05-14 | 445.05 |
| 2003-05-15 | 450.59 |
| 2003-05-16 | 448.36 |
| 2003-05-19 | 444.93 |
| 2003-05-20 | 448.20 |
| 2003-05-21 | 442.26 |
| 2003-05-22 | 447.49 |
| 2003-05-23 | 450.69 |
| 2003-05-26 | . |
| 2003-05-27 | 453.33 |
| 2003-05-28 | 455.22 |
| 2003-05-29 | 456.35 |
| 2003-05-30 | 462.54 |
| 2003-06-02 | 469.92 |
| 2003-06-03 | 467.32 |
| 2003-06-04 | 470.53 |
| 2003-06-05 | 454.92 |
| 2003-06-06 | 456.50 |
| 2003-06-09 | 454.57 |
| 2003-06-10 | 456.67 |
| 2003-06-11 | 461.89 |
| 2003-06-12 | 460.41 |
| 2003-06-13 | 457.19 |
| 2003-06-16 | 465.08 |
| 2003-06-17 | 462.93 |
| 2003-06-18 | 466.63 |
| 2003-06-19 | 460.65 |
| 2003-06-20 | 456.34 |
| 2003-06-23 | 452.64 |
| 2003-06-24 | 464.04 |
| 2003-06-25 | 457.82 |
| 2003-06-26 | 464.20 |
| 2003-06-27 | 462.73 |
| 2003-06-30 | 460.32 |
| 2003-07-01 | 463.88 |
| 2003-07-02 | 467.55 |
| 2003-07-03 | 464.15 |
| 2003-07-04 | . |
| 2003-07-07 | 468.00 |
| 2003-07-08 | 470.26 |
| 2003-07-09 | 466.76 |
| 2003-07-10 | 460.54 |
| 2003-07-11 | 464.01 |
| 2003-07-14 | 464.05 |
| 2003-07-15 | 462.46 |
| 2003-07-16 | 459.26 |
| 2003-07-17 | 452.94 |
| 2003-07-18 | 454.09 |
| 2003-07-21 | 451.12 |
| 2003-07-22 | 456.08 |
| 2003-07-23 | 463.95 |
| 2003-07-24 | 459.11 |
| 2003-07-25 | 465.44 |
| 2003-07-28 | 464.29 |
| 2003-07-29 | 462.77 |
| 2003-07-30 | 465.67 |
| 2003-07-31 | 470.37 |
| 2003-08-01 | 464.40 |
| 2003-08-04 | 468.32 |
| 2003-08-05 | 461.68 |
| 2003-08-06 | 463.46 |
| 2003-08-07 | 468.02 |
| 2003-08-08 | 464.31 |
| 2003-08-11 | 470.26 |
| 2003-08-12 | 471.44 |
| 2003-08-13 | 485.84 |
| 2003-08-14 | 494.82 |
| 2003-08-15 | 495.73 |
| 2003-08-18 | 500.68 |
| 2003-08-19 | 500.09 |
| 2003-08-20 | 504.92 |
| 2003-08-21 | 505.90 |
| 2003-08-22 | 505.79 |
| 2003-08-25 | 503.14 |
| 2003-08-26 | 503.36 |
| 2003-08-27 | 505.76 |
| 2003-08-28 | 508.39 |
| 2003-08-29 | 511.91 |
| 2003-09-01 | . |
| 2003-09-02 | 515.62 |
| 2003-09-03 | 518.99 |
| 2003-09-04 | 526.45 |
| 2003-09-05 | 525.41 |
| 2003-09-08 | 530.12 |
| 2003-09-09 | 519.75 |
| 2003-09-10 | 515.21 |
| 2003-09-11 | 520.02 |
| 2003-09-12 | 522.16 |
| 2003-09-15 | 517.77 |
| 2003-09-16 | 508.50 |
| 2003-09-17 | 511.06 |
| 2003-09-18 | 519.66 |
| 2003-09-19 | 518.88 |
| 2003-09-22 | 515.21 |
| 2003-09-23 | 521.27 |
| 2003-09-24 | 516.66 |
| 2003-09-25 | 517.02 |
| 2003-09-26 | 512.72 |
| 2003-09-29 | 506.65 |
| 2003-09-30 | 505.00 |
| 2003-10-01 | 513.21 |
| 2003-10-02 | 510.00 |
| 2003-10-03 | 517.59 |
| 2003-10-06 | 521.64 |
| 2003-10-07 | 521.96 |
| 2003-10-08 | 522.01 |
| 2003-10-09 | 528.85 |
| 2003-10-10 | 526.15 |
| 2003-10-13 | 529.88 |
| 2003-10-14 | 529.77 |
| 2003-10-15 | 525.82 |
| 2003-10-16 | 520.72 |
| 2003-10-17 | 511.88 |
| 2003-10-20 | 508.62 |
| 2003-10-21 | 500.32 |
| 2003-10-22 | 490.27 |
| 2003-10-23 | 498.35 |
| 2003-10-24 | 494.68 |
| 2003-10-27 | 502.10 |
| 2003-10-28 | 501.39 |
| 2003-10-29 | 502.95 |
| 2003-10-30 | 503.68 |
| 2003-10-31 | 505.83 |
| 2003-11-03 | 510.41 |
| 2003-11-04 | 501.21 |
| 2003-11-05 | 501.55 |
| 2003-11-06 | 506.82 |
| 2003-11-07 | 508.84 |
| 2003-11-10 | 507.41 |
| 2003-11-11 | 505.33 |
| 2003-11-12 | 509.01 |
| 2003-11-13 | 516.49 |
| 2003-11-14 | 513.67 |
| 2003-11-17 | 513.45 |
| 2003-11-18 | 510.18 |
| 2003-11-19 | 515.99 |
| 2003-11-20 | 513.51 |
| 2003-11-21 | 521.16 |
| 2003-11-24 | 527.49 |
| 2003-11-25 | 532.57 |
| 2003-11-26 | 534.91 |
| 2003-11-27 | . |
| 2003-11-28 | 535.05 |
| 2003-12-01 | 529.29 |
| 2003-12-02 | 526.45 |
| 2003-12-03 | 528.75 |
| 2003-12-04 | 526.59 |
| 2003-12-05 | 519.74 |
| 2003-12-08 | 521.92 |
| 2003-12-09 | 513.55 |
| 2003-12-10 | 514.42 |
| 2003-12-11 | 518.12 |
| 2003-12-12 | 516.90 |
| 2003-12-15 | 516.12 |
| 2003-12-16 | 517.91 |
| 2003-12-17 | 520.36 |
| 2003-12-18 | 528.72 |
| 2003-12-19 | 527.14 |
| 2003-12-22 | 536.24 |
| 2003-12-23 | 539.91 |
| 2003-12-24 | 538.94 |
| 2003-12-25 | . |
| 2003-12-26 | 540.74 |
| 2003-12-29 | 545.50 |
| 2003-12-30 | 546.95 |
| 2003-12-31 | 549.40 |
| 2004-01-01 | . |
| 2004-01-02 | 545.85 |
| 2004-01-05 | 548.13 |
| 2004-01-06 | 552.38 |
| 2004-01-07 | 554.90 |
| 2004-01-08 | 553.71 |
| 2004-01-09 | 550.11 |
| 2004-01-12 | 551.79 |
| 2004-01-13 | 549.57 |
| 2004-01-14 | 554.66 |
| 2004-01-15 | 551.36 |
| 2004-01-16 | 556.79 |
| 2004-01-19 | . |
| 2004-01-20 | 555.08 |
| 2004-01-21 | 555.58 |
| 2004-01-22 | 548.47 |
| 2004-01-23 | 553.42 |
| 2004-01-26 | 561.34 |
| 2004-01-27 | 558.85 |
| 2004-01-28 | 555.87 |
| 2004-01-29 | 565.40 |
| 2004-01-30 | 557.74 |
| 2004-02-02 | 556.06 |
| 2004-02-03 | 560.68 |
| 2004-02-04 | 560.17 |
| 2004-02-05 | 561.12 |
| 2004-02-06 | 562.08 |
| 2004-02-09 | 555.84 |
| 2004-02-10 | 559.23 |
| 2004-02-11 | 564.43 |
| 2004-02-12 | 566.87 |
| 2004-02-13 | 564.30 |
| 2004-02-16 | . |
| 2004-02-17 | 565.38 |
| 2004-02-18 | 568.32 |
| 2004-02-19 | 574.58 |
| 2004-02-20 | 576.98 |
| 2004-02-23 | 576.84 |
| 2004-02-24 | 570.71 |
| 2004-02-25 | 572.03 |
| 2004-02-26 | 580.54 |
| 2004-02-27 | 581.84 |
| 2004-03-01 | 591.61 |
| 2004-03-02 | 580.44 |
| 2004-03-03 | 584.38 |
| 2004-03-04 | 580.88 |
| 2004-03-05 | 579.96 |
| 2004-03-08 | 572.44 |
| 2004-03-09 | 572.44 |
| 2004-03-10 | 561.08 |
| 2004-03-11 | 547.16 |
| 2004-03-12 | 549.67 |
| 2004-03-15 | 542.19 |
| 2004-03-16 | 542.83 |
| 2004-03-17 | 553.34 |
| 2004-03-18 | 551.13 |
| 2004-03-19 | 548.76 |
| 2004-03-22 | 545.63 |
| 2004-03-23 | 539.87 |
| 2004-03-24 | 541.04 |
| 2004-03-25 | 546.37 |
| 2004-03-26 | 537.25 |
| 2004-03-29 | 542.07 |
| 2004-03-30 | 543.98 |
| 2004-03-31 | 548.42 |
| 2004-04-01 | 549.68 |
| 2004-04-02 | 545.13 |
| 2004-04-05 | 548.69 |
| 2004-04-06 | 552.56 |
| 2004-04-07 | 549.16 |
| 2004-04-08 | 550.58 |
| 2004-04-09 | . |
| 2004-04-12 | 553.21 |
| 2004-04-13 | 547.80 |
| 2004-04-14 | 547.29 |
| 2004-04-15 | 551.98 |
| 2004-04-16 | 556.51 |
| 2004-04-19 | 557.54 |
| 2004-04-20 | 556.04 |
| 2004-04-21 | 566.05 |
| 2004-04-22 | 572.63 |
| 2004-04-23 | 576.58 |
| 2004-04-26 | 571.74 |
| 2004-04-27 | 575.65 |
| 2004-04-28 | 570.61 |
| 2004-04-29 | 567.53 |
| 2004-04-30 | 566.01 |
| 2004-05-03 | 569.01 |
| 2004-05-04 | 568.41 |
| 2004-05-05 | 565.55 |
| 2004-05-06 | 565.37 |
| 2004-05-07 | 556.82 |
| 2004-05-10 | 554.96 |
| 2004-05-11 | 556.88 |
| 2004-05-12 | 552.65 |
| 2004-05-13 | 552.38 |
| 2004-05-14 | 551.80 |
| 2004-05-17 | 546.24 |
| 2004-05-18 | 550.85 |
| 2004-05-19 | 547.13 |
| 2004-05-20 | 548.13 |
| 2004-05-21 | 543.50 |
| 2004-05-24 | 540.75 |
| 2004-05-25 | 550.30 |
| 2004-05-26 | 550.28 |
| 2004-05-27 | 555.49 |
| 2004-05-28 | 559.72 |
| 2004-05-31 | . |
| 2004-06-01 | 559.73 |
| 2004-06-02 | 563.96 |
| 2004-06-03 | 560.65 |
| 2004-06-04 | 559.45 |
| 2004-06-07 | 564.41 |
| 2004-06-08 | 570.10 |
| 2004-06-09 | 570.14 |
| 2004-06-10 | 569.81 |
| 2004-06-11 | . |
| 2004-06-14 | 569.81 |
| 2004-06-15 | 575.76 |
| 2004-06-16 | 581.72 |
| 2004-06-17 | 580.03 |
| 2004-06-18 | 584.32 |
| 2004-06-21 | 577.49 |
| 2004-06-22 | 586.41 |
| 2004-06-23 | 586.07 |
| 2004-06-24 | 587.17 |
| 2004-06-25 | 581.17 |
| 2004-06-28 | 578.15 |
| 2004-06-29 | 579.77 |
| 2004-06-30 | 582.46 |
| 2004-07-01 | 576.77 |
| 2004-07-02 | 569.74 |
| 2004-07-05 | . |
| 2004-07-06 | 569.01 |
| 2004-07-07 | 559.78 |
| 2004-07-08 | 557.97 |
| 2004-07-09 | 562.36 |
| 2004-07-12 | 558.83 |
| 2004-07-13 | 557.84 |
| 2004-07-14 | 556.86 |
| 2004-07-15 | 554.86 |
| 2004-07-16 | 549.96 |
| 2004-07-19 | 550.02 |
| 2004-07-20 | 552.22 |
| 2004-07-21 | 546.78 |
| 2004-07-22 | 544.40 |
| 2004-07-23 | 539.63 |
| 2004-07-26 | 537.71 |
| 2004-07-27 | 534.46 |
| 2004-07-28 | 530.49 |
| 2004-07-29 | 522.96 |
| 2004-07-30 | 529.38 |
| 2004-08-02 | 529.95 |
| 2004-08-03 | 524.94 |
| 2004-08-04 | 527.75 |
| 2004-08-05 | 519.07 |
| 2004-08-06 | 508.40 |
| 2004-08-09 | 513.35 |
| 2004-08-10 | 521.49 |
| 2004-08-11 | 518.74 |
| 2004-08-12 | 513.16 |
| 2004-08-13 | 507.76 |
| 2004-08-16 | 502.40 |
| 2004-08-17 | 512.73 |
| 2004-08-18 | 512.45 |
| 2004-08-19 | 514.36 |
| 2004-08-20 | 518.47 |
| 2004-08-23 | 519.66 |
| 2004-08-24 | 517.97 |
| 2004-08-25 | 523.16 |
| 2004-08-26 | 521.33 |
| 2004-08-27 | 523.89 |
| 2004-08-30 | 517.56 |
| 2004-08-31 | 514.57 |
| 2004-09-01 | 518.55 |
| 2004-09-02 | 527.53 |
| 2004-09-03 | 529.96 |
| 2004-09-06 | . |
| 2004-09-07 | 531.55 |
| 2004-09-08 | 527.46 |
| 2004-09-09 | 527.73 |
| 2004-09-10 | 529.02 |
| 2004-09-13 | 524.72 |
| 2004-09-14 | 516.51 |
| 2004-09-15 | 507.97 |
| 2004-09-16 | 508.83 |
| 2004-09-17 | 508.81 |
| 2004-09-20 | 508.81 |
| 2004-09-21 | 507.75 |
| 2004-09-22 | 502.18 |
| 2004-09-23 | 503.20 |
| 2004-09-24 | 498.26 |
| 2004-09-27 | 495.71 |
| 2004-09-28 | 498.42 |
| 2004-09-29 | 500.94 |
| 2004-09-30 | 499.03 |
| 2004-10-01 | 508.23 |
| 2004-10-04 | 509.48 |
| 2004-10-05 | 507.75 |
| 2004-10-06 | 508.74 |
| 2004-10-07 | 504.72 |
| 2004-10-08 | 501.76 |
| 2004-10-11 | 501.79 |
| 2004-10-12 | 499.50 |
| 2004-10-13 | 494.46 |
| 2004-10-14 | 492.37 |
| 2004-10-15 | 495.89 |
| 2004-10-18 | 495.93 |
| 2004-10-19 | 492.47 |
| 2004-10-20 | 494.15 |
| 2004-10-21 | 496.23 |
| 2004-10-22 | 492.19 |
| 2004-10-25 | 485.90 |
| 2004-10-26 | 490.25 |
| 2004-10-27 | 501.02 |
| 2004-10-28 | 500.93 |
| 2004-10-29 | 503.78 |
| 2004-11-01 | 510.26 |
| 2004-11-02 | 519.60 |
| 2004-11-03 | 526.25 |
| 2004-11-04 | 538.06 |
| 2004-11-05 | 544.90 |
| 2004-11-08 | 541.92 |
| 2004-11-09 | 541.39 |
| 2004-11-10 | 542.12 |
| 2004-11-11 | 551.23 |
| 2004-11-12 | 554.06 |
| 2004-11-15 | 557.32 |
| 2004-11-16 | 552.73 |
| 2004-11-17 | 555.85 |
| 2004-11-18 | 554.39 |
| 2004-11-19 | 545.35 |
| 2004-11-22 | 549.17 |
| 2004-11-23 | 553.79 |
| 2004-11-24 | 556.58 |
| 2004-11-25 | . |
| 2004-11-26 | 553.43 |
| 2004-11-29 | 547.54 |
| 2004-11-30 | 545.51 |
| 2004-12-01 | 554.88 |
| 2004-12-02 | 546.55 |
| 2004-12-03 | 543.39 |
| 2004-12-06 | 542.85 |
| 2004-12-07 | 537.79 |
| 2004-12-08 | 541.39 |
| 2004-12-09 | 549.88 |
| 2004-12-10 | 552.24 |
| 2004-12-13 | 555.97 |
| 2004-12-14 | 564.65 |
| 2004-12-15 | 564.08 |
| 2004-12-16 | 561.32 |
| 2004-12-17 | 553.70 |
| 2004-12-20 | 553.51 |
| 2004-12-21 | 565.36 |
| 2004-12-22 | 570.07 |
| 2004-12-23 | 567.10 |
| 2004-12-24 | . |
| 2004-12-27 | 564.60 |
| 2004-12-28 | 569.02 |
| 2004-12-29 | 569.91 |
| 2004-12-30 | 572.06 |
| 2004-12-31 | 575.65 |
| 2005-01-03 | 565.07 |
| 2005-01-04 | 554.11 |
| 2005-01-05 | 551.81 |
| 2005-01-06 | 550.35 |
| 2005-01-07 | 550.22 |
| 2005-01-10 | 556.37 |
| 2005-01-11 | 550.06 |
| 2005-01-12 | 549.63 |
| 2005-01-13 | 549.30 |
| 2005-01-14 | 550.25 |
| 2005-01-17 | . |
| 2005-01-18 | 556.91 |
| 2005-01-19 | 552.31 |
| 2005-01-20 | 549.62 |
| 2005-01-21 | 544.28 |
| 2005-01-24 | 543.63 |
| 2005-01-25 | 543.01 |
| 2005-01-26 | 545.58 |
| 2005-01-27 | 550.95 |
| 2005-01-28 | 550.99 |
| 2005-01-31 | 543.83 |
| 2005-02-01 | 542.83 |
| 2005-02-02 | 546.63 |
| 2005-02-03 | 548.48 |
| 2005-02-04 | 549.04 |
| 2005-02-07 | 547.45 |
| 2005-02-08 | 552.26 |
| 2005-02-09 | 548.65 |
| 2005-02-10 | 551.02 |
| 2005-02-11 | 553.28 |
| 2005-02-14 | 559.08 |
| 2005-02-15 | 559.01 |
| 2005-02-16 | 560.24 |
| 2005-02-17 | 553.50 |
| 2005-02-18 | 556.64 |
| 2005-02-21 | . |
| 2005-02-22 | 544.59 |
| 2005-02-23 | 547.16 |
| 2005-02-24 | 553.47 |
| 2005-02-25 | 548.48 |
| 2005-02-28 | 551.54 |
| 2005-03-01 | 555.05 |
| 2005-03-02 | 552.97 |
| 2005-03-03 | 549.99 |
| 2005-03-04 | 551.78 |
| 2005-03-07 | 552.37 |
| 2005-03-08 | 544.17 |
| 2005-03-09 | 537.22 |
| 2005-03-10 | 534.70 |
| 2005-03-11 | 531.07 |
| 2005-03-14 | 536.51 |
| 2005-03-15 | 525.92 |
| 2005-03-16 | 517.83 |
| 2005-03-17 | 519.48 |
| 2005-03-18 | 517.14 |
| 2005-03-21 | 517.24 |
| 2005-03-22 | 522.42 |
| 2005-03-23 | 523.29 |
| 2005-03-24 | 529.96 |
| 2005-03-25 | . |
| 2005-03-28 | 536.33 |
| 2005-03-29 | 538.24 |
| 2005-03-30 | 545.21 |
| 2005-03-31 | 543.93 |
| 2005-04-01 | 535.55 |
| 2005-04-04 | 537.06 |
| 2005-04-05 | 549.02 |
| 2005-04-06 | 549.93 |
| 2005-04-07 | 557.21 |
| 2005-04-08 | 553.03 |
| 2005-04-11 | 549.50 |
| 2005-04-12 | 550.98 |
| 2005-04-13 | 554.68 |
| 2005-04-14 | 554.89 |
| 2005-04-15 | 543.87 |
| 2005-04-18 | 541.24 |
| 2005-04-19 | 541.62 |
| 2005-04-20 | 536.37 |
| 2005-04-21 | 544.02 |
| 2005-04-22 | 536.78 |
| 2005-04-25 | 541.45 |
| 2005-04-26 | 538.98 |
| 2005-04-27 | 541.86 |
| 2005-04-28 | 538.05 |
| 2005-04-29 | 540.08 |
| 2005-05-02 | 549.44 |
| 2005-05-03 | 544.88 |
| 2005-05-04 | 552.33 |
| 2005-05-05 | 555.93 |
| 2005-05-06 | 552.00 |
| 2005-05-09 | 557.64 |
| 2005-05-10 | 559.04 |
| 2005-05-11 | 563.56 |
| 2005-05-12 | 558.26 |
| 2005-05-13 | 552.03 |
| 2005-05-16 | 564.15 |
| 2005-05-17 | 578.41 |
| 2005-05-18 | 584.05 |
| 2005-05-19 | 584.88 |
| 2005-05-20 | 591.17 |
| 2005-05-23 | 589.32 |
| 2005-05-24 | 590.75 |
| 2005-05-25 | 588.62 |
| 2005-05-26 | 589.08 |
| 2005-05-27 | 588.65 |
| 2005-05-30 | . |
| 2005-05-31 | 585.12 |
| 2005-06-01 | 587.15 |
| 2005-06-02 | 594.25 |
| 2005-06-03 | 586.94 |
| 2005-06-06 | 591.78 |
| 2005-06-07 | 591.03 |
| 2005-06-08 | 588.17 |
| 2005-06-09 | 589.81 |
| 2005-06-10 | 583.94 |
| 2005-06-13 | 585.93 |
| 2005-06-14 | 593.89 |
| 2005-06-15 | 597.78 |
| 2005-06-16 | 599.39 |
| 2005-06-17 | 595.83 |
| 2005-06-20 | 595.74 |
| 2005-06-21 | 610.37 |
| 2005-06-22 | 604.98 |
| 2005-06-23 | 597.93 |
| 2005-06-24 | 598.51 |
| 2005-06-27 | 594.31 |
| 2005-06-28 | 598.65 |
| 2005-06-29 | 595.87 |
| 2005-06-30 | 594.95 |
| 2005-07-01 | 594.38 |
| 2005-07-04 | . |
| 2005-07-05 | 604.02 |
| 2005-07-06 | 604.28 |
| 2005-07-07 | 602.72 |
| 2005-07-08 | 608.99 |
| 2005-07-11 | 613.11 |
| 2005-07-12 | 611.22 |
| 2005-07-13 | 609.62 |
| 2005-07-14 | 614.86 |
| 2005-07-15 | 616.74 |
| 2005-07-18 | 616.66 |
| 2005-07-19 | 616.86 |
| 2005-07-20 | 616.25 |
| 2005-07-21 | 607.55 |
| 2005-07-22 | 610.74 |
| 2005-07-25 | 610.73 |
| 2005-07-26 | 612.26 |
| 2005-07-27 | 613.40 |
| 2005-07-28 | 617.91 |
#2005-07-29| 625.37
#2005-08-01| 620.87
#2005-08-02| 623.21
#2005-08-03| 623.75
#2005-08-04| 611.69
#2005-08-05| 605.42
#2005-08-08| 602.65
#2005-08-09| 604.06
#2005-08-10| 602.72
#2005-08-11| 602.64
#2005-08-12| 598.98
#2005-08-15| 605.82
#2005-08-16| 597.73
#2005-08-17| 599.13
#2005-08-18| 598.51
#2005-08-19| 599.01
#2005-08-22| 600.39
#2005-08-23| 600.13
#2005-08-24| 594.84
#2005-08-25| 594.26
#2005-08-26| 588.82
#2005-08-29| 595.40
#2005-08-30| 588.03
#2005-08-31| 593.98
#2005-09-01| 596.64
#2005-09-02| 607.22
#2005-09-05| .
#2005-09-06| 614.07
#2005-09-07| 610.99
#2005-09-08| 606.85
#2005-09-09| 616.00
#2005-09-12| 615.30
#2005-09-13| 610.50
#2005-09-14| 616.38
#2005-09-15| 618.58
#2005-09-16| 625.23
#2005-09-19| 622.21
#2005-09-20| 616.37
#2005-09-21| 610.66
#2005-09-22| 609.14
#2005-09-23| 611.61
#2005-09-26| 615.31
#2005-09-27| 615.92
#2005-09-28| 614.20
#2005-09-29| 618.38
#2005-09-30| 618.68
#2005-10-03| 619.75
#2005-10-04| 620.16
#2005-10-05| 609.99
#2005-10-06| 608.42
#2005-10-07| 611.42
#2005-10-10| 608.27
#2005-10-11| 606.46
#2005-10-12| 600.85
#2005-10-13| 599.66
#2005-10-14| 602.16
#2005-10-17| 606.60
#2005-10-18| 600.97
#2005-10-19| 609.44
#2005-10-20| 602.82
#2005-10-21| 605.58
#2005-10-24| 620.76
#2005-10-25| 613.96
#2005-10-26| 612.56
#2005-10-27| 600.85
#2005-10-28| 612.06
#2005-10-31| 616.43
#2005-11-01| 609.60
#2005-11-02| 611.23
#2005-11-03| 608.82
#2005-11-04| 603.60
#2005-11-07| 602.92
#2005-11-08| 600.35
#2005-11-09| 601.93
#2005-11-10| 602.54
#2005-11-11| 611.24
#2005-11-14| 608.43
#2005-11-15| 607.61
#2005-11-16| 606.98
#2005-11-17| 613.24
#2005-11-18| 616.33
#2005-11-21| 620.59
#2005-11-22| 620.14
#2005-11-23| 625.02
#2005-11-24| .
#2005-11-25| 624.70
#2005-11-28| 620.93
#2005-11-29| 615.10
#2005-11-30| 615.35
#2005-12-01| 623.65
#2005-12-02| 628.63
#2005-12-05| 629.39
#2005-12-06| 621.99
#2005-12-07| 621.19
#2005-12-08| 620.65
#2005-12-09| 623.85
#2005-12-12| 624.96
#2005-12-13| 625.21
#2005-12-14| 622.96
#2005-12-15| 621.95
#2005-12-16| 625.69
#2005-12-19| 625.24
#2005-12-20| 621.60
#2005-12-21| 619.89
#2005-12-22| 618.08
#2005-12-23| 608.08
#2005-12-26| .
#2005-12-27| 602.17
#2005-12-28| 607.88
#2005-12-29| 607.49
#2005-12-30| 603.20
#2006-01-02| .
#2006-01-03| 604.98
#2006-01-04| 606.62
#2006-01-05| 604.70
#2006-01-06| 608.08
#2006-01-09| 611.69
#2006-01-10| 612.15
#2006-01-11| 607.23
#2006-01-12| 610.98
#2006-01-13| 604.38
#2006-01-16| .
#2006-01-17| 608.08
#2006-01-18| 613.87
#2006-01-19| 614.10
#2006-01-20| 609.27
#2006-01-23| 617.64
#2006-01-24| 613.34
#2006-01-25| 609.98
#2006-01-26| 607.64
#2006-01-27| 611.83
#2006-01-30| 620.96
#2006-01-31| 609.49
#2006-02-01| 608.18
#2006-02-02| 607.86
#2006-02-03| 602.12
#2006-02-06| 607.02
#2006-02-07| 611.90
#2006-02-08| 612.54
#2006-02-09| 601.16
#2006-02-10| 598.63
#2006-02-13| 598.56
#2006-02-14| 602.63
#2006-02-15| 602.85
#2006-02-16| 605.97
#2006-02-17| 603.14
#2006-02-20| .
#2006-02-21| 601.43
#2006-02-22| 598.41
#2006-02-23| 608.92
#2006-02-24| 607.87
#2006-02-27| 611.58
#2006-02-28| 607.86
#2006-03-01| 608.59
#2006-03-02| 604.55
#2006-03-03| 605.30
#2006-03-06| 602.86
#2006-03-07| 606.79
#2006-03-08| 611.06
#2006-03-09| 606.54
#2006-03-10| 612.59
#2006-03-13| 612.53
#2006-03-14| 615.57
#2006-03-15| 619.47
#2006-03-16| 623.47
#2006-03-17| 627.97
#2006-03-20| 624.79
#2006-03-21| 623.77
#2006-03-22| 627.58
#2006-03-23| 632.26
#2006-03-24| 632.88
#2006-03-27| 630.09
#2006-03-28| 626.61
#2006-03-29| 628.66
#2006-03-30| 625.95
#2006-03-31| 627.78
#2006-04-03| 626.75
#2006-04-04| 625.86
#2006-04-05| 625.95
#2006-04-06| 623.61
#2006-04-07| 621.36
#2006-04-10| 619.43
#2006-04-11| 616.05
#2006-04-12| 615.61
#2006-04-13| 619.06
#2006-04-14| .
#2006-04-17| 615.73
#2006-04-18| 621.34
#2006-04-19| 616.36
#2006-04-20| 615.07
#2006-04-21| 609.22
#2006-04-24| 605.66
#2006-04-25| 600.63
#2006-04-26| 602.26
#2006-04-27| 602.83
#2006-04-28| 606.61
#2006-05-01| 607.89
#2006-05-02| 600.63
#2006-05-03| 598.36
#2006-05-04| 610.26
#2006-05-05| 621.37
#2006-05-08| 621.07
#2006-05-09| 616.47
#2006-05-10| 616.94
#2006-05-11| 609.92
#2006-05-12| 608.12
#2006-05-15| 616.23
#2006-05-16| 612.89
#2006-05-17| 609.93
#2006-05-18| 608.66
#2006-05-19| 608.13
#2006-05-22| 610.76
#2006-05-23| 606.25
#2006-05-24| 607.69
#2006-05-25| 616.89
#2006-05-26| 617.05
#2006-05-29| .
#2006-05-30| 608.50
#2006-05-31| 609.65
#2006-06-01| 614.86
#2006-06-02| 614.51
#2006-06-05| 602.37
#2006-06-06| 607.29
#2006-06-07| 611.64
#2006-06-08| 616.12
#2006-06-09| 609.97
#2006-06-12| 600.98
#2006-06-13| 599.12
#2006-06-14| 602.34
#2006-06-15| 609.17
#2006-06-16| 607.04
#2006-06-19| 599.37
#2006-06-20| 610.10
#2006-06-21| 612.90
#2006-06-22| 608.93
#2006-06-23| 610.85
#2006-06-26| 616.39
#2006-06-27| 611.87
#2006-06-28| 622.77
#2006-06-29| 630.41
#2006-06-30| 635.46
#2006-07-03| 636.65
#2006-07-04| .
#2006-07-05| 632.44
#2006-07-06| 633.84
#2006-07-07| 628.98
#2006-07-10| 631.19
#2006-07-11| 635.21
#2006-07-12| 628.02
#2006-07-13| 622.55
#2006-07-14| 618.83
#2006-07-17| 620.55
#2006-07-18| 618.76
#2006-07-19| 624.38
#2006-07-20| 635.42
#2006-07-21| 636.10
#2006-07-24| 637.61
#2006-07-25| 636.38
#2006-07-26| 625.83
#2006-07-27| 616.57
#2006-07-28| 621.08
#2006-07-31| 618.63
#2006-08-01| 605.31
#2006-08-02| 610.24
#2006-08-03| 604.13
#2006-08-04| 609.47
#2006-08-07| 611.59
#2006-08-08| 606.54
#2006-08-09| 600.15
#2006-08-10| 611.17
#2006-08-11| 605.52
#2006-08-14| 619.90
#2006-08-15| 626.21
#2006-08-16| 631.95
#2006-08-17| 647.58
#2006-08-18| 640.92
#2006-08-21| 643.82
#2006-08-22| 642.42
#2006-08-23| 639.98
#2006-08-24| 649.03
#2006-08-25| 651.25
#2006-08-28| 655.19
#2006-08-29| 659.63
#2006-08-30| 659.81
#2006-08-31| 661.49
#2006-09-01| 664.30
#2006-09-04| .
#2006-09-05| 661.40
#2006-09-06| 660.23
#2006-09-07| 656.60
#2006-09-08| 664.44
#2006-09-11| 673.92
#2006-09-12| 669.49
#2006-09-13| 673.23
#2006-09-14| 672.22
#2006-09-15| 666.68
#2006-09-18| 668.70
#2006-09-19| 670.78
#2006-09-20| 681.71
#2006-09-21| 670.30
#2006-09-22| 674.92
#2006-09-25| 680.47
#2006-09-26| 684.89
#2006-09-27| 685.26
#2006-09-28| 682.39
#2006-09-29| 678.43
#2006-10-02| 670.81
#2006-10-03| 677.43
#2006-10-04| 674.73
#2006-10-05| 665.69
#2006-10-06| 665.07
#2006-10-09| 672.40
#2006-10-10| 681.43
#2006-10-11| 675.40
#2006-10-12| 680.62
#2006-10-13| 671.49
#2006-10-16| 678.96
#2006-10-17| 677.08
#2006-10-18| 680.63
#2006-10-19| 672.98
#2006-10-20| 681.51
#2006-10-23| 682.93
#2006-10-24| 682.40
#2006-10-25| 685.11
#2006-10-26| 693.81
#2006-10-27| 693.41
#2006-10-30| 696.26
#2006-10-31| 695.51
#2006-11-01| 690.59
#2006-11-02| 684.47
#2006-11-03| 658.37
#2006-11-06| 668.43
#2006-11-07| 668.86
#2006-11-08| 678.41
#2006-11-09| 680.08
#2006-11-10| 679.30
#2006-11-13| 679.16
#2006-11-14| 681.73
#2006-11-15| 688.78
#2006-11-16| 682.81
#2006-11-17| 680.86
#2006-11-20| 683.04
#2006-11-21| 676.96
#2006-11-22| 682.74
#2006-11-23| .
#2006-11-24| 678.83
#2006-11-27| 670.33
#2006-11-28| 679.47
#2006-11-29| 687.49
#2006-11-30| 681.06
#2006-12-01| 680.72
#2006-12-04| 695.22
#2006-12-05| 704.17
#2006-12-06| 701.64
#2006-12-07| 698.52
#2006-12-08| 700.09
#2006-12-11| 706.95
#2006-12-12| 712.88
#2006-12-13| 715.98
#2006-12-14| 724.22
#2006-12-15| 722.41
#2006-12-18| 719.64
#2006-12-19| 719.38
#2006-12-20| 711.30
#2006-12-21| 719.66
#2006-12-22| 720.18
#2006-12-25| .
#2006-12-26| 717.61
#2006-12-27| 723.99
#2006-12-28| 718.56
#2006-12-29| 716.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 706.88
#2007-01-04| 711.60
#2007-01-05| 709.90
#2007-01-08| 708.03
#2007-01-09| 709.44
#2007-01-10| 708.76
#2007-01-11| 711.67
#2007-01-12| 706.81
#2007-01-15| .
#2007-01-16| 709.42
#2007-01-17| 707.31
#2007-01-18| 714.35
#2007-01-19| 715.60
#2007-01-22| 717.34
#2007-01-23| 717.38
#2007-01-24| 726.23
#2007-01-25| 718.59
#2007-01-26| 720.79
#2007-01-29| 715.16
#2007-01-30| 726.46
#2007-01-31| 727.73
#2007-02-01| 734.13
#2007-02-02| 737.98
#2007-02-05| 736.47
#2007-02-06| 734.65
#2007-02-07| 733.13
#2007-02-08| 731.76
#2007-02-09| 727.90
#2007-02-12| 728.32
#2007-02-13| 731.41
#2007-02-14| 736.98
#2007-02-15| 737.44
#2007-02-16| 742.02
#2007-02-19| .
#2007-02-20| 746.49
#2007-02-21| 740.87
#2007-02-22| 736.81
#2007-02-23| 729.64
#2007-02-26| 729.93
#2007-02-27| 705.85
#2007-02-28| 715.99
#2007-03-01| 712.78
#2007-03-02| 701.93
#2007-03-05| 698.48
#2007-03-06| 699.94
#2007-03-07| 695.78
#2007-03-08| 706.76
#2007-03-09| 705.87
#2007-03-12| 711.08
#2007-03-13| 710.08
#2007-03-14| 714.65
#2007-03-15| 720.15
#2007-03-16| 715.14
#2007-03-19| 725.71
#2007-03-20| 735.10
#2007-03-21| 742.88
#2007-03-22| 739.93
#2007-03-23| 746.63
#2007-03-26| 757.92
#2007-03-27| 750.52
#2007-03-28| 751.47
#2007-03-29| 746.26
#2007-03-30| 750.56
#2007-04-02| 753.21
#2007-04-03| 758.80
#2007-04-04| 757.86
#2007-04-05| 752.68
#2007-04-06| .
#2007-04-09| 759.98
#2007-04-10| 766.44
#2007-04-11| 755.46
#2007-04-12| 757.59
#2007-04-13| 755.84
#2007-04-16| 761.66
#2007-04-17| 764.87
#2007-04-18| 760.43
#2007-04-19| 774.42
#2007-04-20| 780.66
#2007-04-23| 786.57
#2007-04-24| 778.34
#2007-04-25| 786.80
#2007-04-26| 788.04
#2007-04-27| 785.43
#2007-04-30| 770.34
#2007-05-01| 762.33
#2007-05-02| 773.69
#2007-05-03| 779.43
#2007-05-04| 774.93
#2007-05-07| 773.82
#2007-05-08| 771.19
#2007-05-09| 766.77
#2007-05-10| 751.48
#2007-05-11| 757.17
#2007-05-14| 758.41
#2007-05-15| 752.39
#2007-05-16| 763.61
#2007-05-17| 758.61
#2007-05-18| 763.04
#2007-05-21| 754.22
#2007-05-22| 757.07
#2007-05-23| 759.10
#2007-05-24| 753.28
#2007-05-25| 756.55
#2007-05-28| .
#2007-05-29| 763.03
#2007-05-30| 765.25
#2007-05-31| 766.28
#2007-06-01| 786.80
#2007-06-04| 770.45
#2007-06-05| 764.28
#2007-06-06| 757.65
#2007-06-07| 746.65
#2007-06-08| 754.36
#2007-06-11| 753.73
#2007-06-12| 739.61
#2007-06-13| 752.33
#2007-06-14| 758.25
#2007-06-15| 766.74
#2007-06-18| 766.20
#2007-06-19| 767.16
#2007-06-20| 764.94
#2007-06-21| 766.41
#2007-06-22| 754.40
#2007-06-25| 759.01
#2007-06-26| 734.25
#2007-06-27| 738.63
#2007-06-28| 740.75
#2007-06-29| 740.84
#2007-07-02| 750.72
#2007-07-03| 748.41
#2007-07-04| .
#2007-07-05| 742.95
#2007-07-06| 742.61
#2007-07-09| 740.50
#2007-07-10| 733.92
#2007-07-11| 735.76
#2007-07-12| 753.97
#2007-07-13| 760.00
#2007-07-16| 759.95
#2007-07-17| 752.70
#2007-07-18| 762.36
#2007-07-19| 754.30
#2007-07-20| 741.77
#2007-07-23| 742.58
#2007-07-24| 714.29
#2007-07-25| 706.59
#2007-07-26| 691.27
#2007-07-27| 684.64
#2007-07-30| 696.54
#2007-07-31| 696.93
#2007-08-01| 712.32
#2007-08-02| 710.21
#2007-08-03| 689.07
#2007-08-06| 717.46
#2007-08-07| 717.71
#2007-08-08| 711.04
#2007-08-09| 688.17
#2007-08-10| 708.20
#2007-08-13| 717.55
#2007-08-14| 694.39
#2007-08-15| 689.57
#2007-08-16| 689.24
#2007-08-17| 717.13
#2007-08-20| 716.09
#2007-08-21| 722.79
#2007-08-22| 726.96
#2007-08-23| 726.20
#2007-08-24| 738.70
#2007-08-27| 727.31
#2007-08-28| 705.97
#2007-08-29| 726.92
#2007-08-30| 712.97
#2007-08-31| 723.54
#2007-09-03| .
#2007-09-04| 722.93
#2007-09-05| 704.37
#2007-09-06| 711.71
#2007-09-07| 702.37
#2007-09-10| 704.74
#2007-09-11| 723.78
#2007-09-12| 719.15
#2007-09-13| 721.77
#2007-09-14| 725.80
#2007-09-17| 720.21
#2007-09-18| 751.65
#2007-09-19| 748.96
#2007-09-20| 746.57
#2007-09-21| 747.92
#2007-09-24| 745.78
#2007-09-25| 742.20
#2007-09-26| 750.06
#2007-09-27| 757.04
#2007-09-28| 759.01
#2007-10-01| 756.14
#2007-10-02| 751.34
#2007-10-03| 752.48
#2007-10-04| 755.08
#2007-10-05| 763.96
#2007-10-08| 756.18
#2007-10-09| 754.78
#2007-10-10| 749.67
#2007-10-11| 745.80
#2007-10-12| 763.97
#2007-10-15| 751.85
#2007-10-16| 745.60
#2007-10-17| 739.97
#2007-10-18| 735.95
#2007-10-19| 726.36
#2007-10-22| 735.03
#2007-10-23| 732.99
#2007-10-24| 731.96
#2007-10-25| 739.49
#2007-10-26| 741.15
#2007-10-29| 746.95
#2007-10-30| 749.20
#2007-10-31| 762.54
#2007-11-01| 738.37
#2007-11-02| 742.27
#2007-11-05| 746.15
#2007-11-06| 746.39
#2007-11-07| 726.92
#2007-11-08| 724.42
#2007-11-09| 709.46
#2007-11-12| 711.80
#2007-11-13| 734.33
#2007-11-14| 734.48
#2007-11-15| 732.43
#2007-11-16| 739.92
#2007-11-19| 728.40
#2007-11-20| 735.82
#2007-11-21| 727.88
#2007-11-22| .
#2007-11-23| 727.63
#2007-11-26| 723.99
#2007-11-27| 727.97
#2007-11-28| 739.90
#2007-11-29| 740.72
#2007-11-30| 748.28
#2007-12-03| 743.45
#2007-12-04| 739.32
#2007-12-05| 739.30
#2007-12-06| 742.00
#2007-12-07| 743.63
#2007-12-10| 748.11
#2007-12-11| 720.01
#2007-12-12| 716.30
#2007-12-13| 722.94
#2007-12-14| 710.13
#2007-12-17| 701.96
#2007-12-18| 711.02
#2007-12-19| 709.56
#2007-12-20| 716.48
#2007-12-21| 724.56
#2007-12-24| 732.86
#2007-12-25| .
#2007-12-26| 728.29
#2007-12-27| 717.48
#2007-12-28| 719.81
#2007-12-31| 709.32
#2008-01-01| .
#2008-01-02| 686.42
#2008-01-03| 683.19
#2008-01-04| 676.96
#2008-01-07| 678.47
#2008-01-08| 654.46
#2008-01-09| 655.22
#2008-01-10| 667.43
#2008-01-11| 659.44
#2008-01-14| 653.47
#2008-01-15| 640.67
#2008-01-16| 663.30
#2008-01-17| 643.93
#2008-01-18| 637.38
#2008-01-21| .
#2008-01-22| 634.49
#2008-01-23| 660.97
#2008-01-24| 647.31
#2008-01-25| 637.85
#2008-01-28| 644.74
#2008-01-29| 644.86
#2008-01-30| 640.10
#2008-01-31| 652.49
#2008-02-01| 667.93
#2008-02-04| 666.14
#2008-02-05| 652.55
#2008-02-06| 651.81
#2008-02-07| 654.20
#2008-02-08| 655.49
#2008-02-11| 663.17
#2008-02-12| 660.62
#2008-02-13| 672.08
#2008-02-14| 662.62
#2008-02-15| 669.98
#2008-02-18| .
#2008-02-19| 662.13
#2008-02-20| 663.40
#2008-02-21| 641.08
#2008-02-22| 646.43
#2008-02-25| 646.56
#2008-02-26| 651.80
#2008-02-27| 640.63
#2008-02-28| 633.07
#2008-02-29| 612.43
#2008-03-03| 620.55
#2008-03-04| 630.29
#2008-03-05| 629.78
#2008-03-06| 621.86
#2008-03-07| 624.39
#2008-03-10| 618.02
#2008-03-11| 632.19
#2008-03-12| 626.02
#2008-03-13| 620.63
#2008-03-14| 608.87
#2008-03-17| 608.97
#2008-03-18| 627.52
#2008-03-19| 620.40
#2008-03-20| 631.72
#2008-03-21| .
#2008-03-24| 634.50
#2008-03-25| 633.52
#2008-03-26| 630.66
#2008-03-27| 625.03
#2008-03-28| 625.34
#2008-03-31| 635.54
#2008-04-01| 652.27
#2008-04-02| 642.76
#2008-04-03| 639.66
#2008-04-04| 635.26
#2008-04-07| 633.38
#2008-04-08| 628.06
#2008-04-09| 622.89
#2008-04-10| 625.02
#2008-04-11| 612.53
#2008-04-14| 606.02
#2008-04-15| 611.50
#2008-04-16| 606.29
#2008-04-17| 619.97
#2008-04-18| 627.18
#2008-04-21| 626.58
#2008-04-22| 615.36
#2008-04-23| 628.13
#2008-04-24| 635.04
#2008-04-25| 636.21
#2008-04-28| 656.05
#2008-04-29| 679.73
#2008-04-30| 678.48
#2008-05-01| 694.39
#2008-05-02| 688.93
#2008-05-05| 684.77
#2008-05-06| 680.47
#2008-05-07| 676.73
#2008-05-08| 672.33
#2008-05-09| 665.89
#2008-05-12| 682.04
#2008-05-13| 679.66
#2008-05-14| 686.85
#2008-05-15| 686.42
#2008-05-16| 684.50
#2008-05-19| 682.12
#2008-05-20| 677.53
#2008-05-21| 668.10
#2008-05-22| 671.88
#2008-05-23| 664.96
#2008-05-26| .
#2008-05-27| 673.94
#2008-05-28| 680.15
#2008-05-29| 684.12
#2008-05-30| 684.52
#2008-06-02| 679.67
#2008-06-03| 678.65
#2008-06-04| 686.92
#2008-06-05| 701.62
#2008-06-06| 673.08
#2008-06-09| 674.41
#2008-06-10| 672.20
#2008-06-11| 654.59
#2008-06-12| 664.40
#2008-06-13| 669.46
#2008-06-16| 665.52
#2008-06-17| 651.51
#2008-06-18| 640.42
#2008-06-19| 648.46
#2008-06-20| 643.80
#2008-06-23| 628.86
#2008-06-24| 647.39
#2008-06-25| 666.32
#2008-06-26| 647.08
#2008-06-27| 646.21
#2008-06-30| 636.63
#2008-07-01| 646.43
#2008-07-02| 631.52
#2008-07-03| 638.15
#2008-07-04| .
#2008-07-07| 640.04
#2008-07-08| 657.10
#2008-07-09| 647.10
#2008-07-10| 652.03
#2008-07-11| 642.50
#2008-07-14| 636.28
#2008-07-15| 638.52
#2008-07-16| 657.80
#2008-07-17| 644.04
#2008-07-18| 621.04
#2008-07-21| 621.97
#2008-07-22| 626.57
#2008-07-23| 629.35
#2008-07-24| 610.22
#2008-07-25| 607.08
#2008-07-28| 602.55
#2008-07-29| 622.55
#2008-07-30| 620.37
#2008-07-31| 616.11
#2008-08-01| 613.54
#2008-08-04| 613.85
#2008-08-05| 638.84
#2008-08-06| 630.94
#2008-08-07| 620.94
#2008-08-08| 634.93
#2008-08-11| 655.95
#2008-08-12| 658.09
#2008-08-13| 652.30
#2008-08-14| 663.89
#2008-08-15| 663.42
#2008-08-18| 645.04
#2008-08-19| 638.15
#2008-08-20| 635.83
#2008-08-21| 623.73
#2008-08-22| 628.29
#2008-08-25| 615.36
#2008-08-26| 618.26
#2008-08-27| 622.23
#2008-08-28| 624.75
#2008-08-29| 622.34
#2008-09-01| .
#2008-09-02| 629.23
#2008-09-03| 634.55
#2008-09-04| 624.48
#2008-09-05| 619.68
#2008-09-08| 640.15
#2008-09-09| 639.28
#2008-09-10| 640.56
#2008-09-11| 650.57
#2008-09-12| 640.13
#2008-09-15| 620.47
#2008-09-16| 632.33
#2008-09-17| 609.64
#2008-09-18| 630.24
#2008-09-19| 628.46
#2008-09-22| 608.60
#2008-09-23| 611.43
#2008-09-24| 607.25
#2008-09-25| 620.68
#2008-09-26| 631.97
#2008-09-29| 599.57
#2008-09-30| 601.21
#2008-10-01| 607.49
#2008-10-02| 602.32
#2008-10-03| 581.70
#2008-10-06| 570.74
#2008-10-07| 564.05
#2008-10-08| 551.63
#2008-10-09| 520.29
#2008-10-10| 499.83
#2008-10-13| 535.63
#2008-10-14| 535.61
#2008-10-15| 499.48
#2008-10-16| 531.14
#2008-10-17| 524.68
#2008-10-20| 535.88
#2008-10-21| 522.62
#2008-10-22| 508.94
#2008-10-23| 511.43
#2008-10-24| 494.26
#2008-10-27| 483.44
#2008-10-28| 518.49
#2008-10-29| 507.54
#2008-10-30| 520.95
#2008-10-31| 526.79
#2008-11-03| 520.11
#2008-11-04| 531.03
#2008-11-05| 513.22
#2008-11-06| 515.26
#2008-11-07| 524.98
#2008-11-10| 519.63
#2008-11-11| 512.04
#2008-11-12| 489.10
#2008-11-13| 510.39
#2008-11-14| 498.48
#2008-11-17| 489.28
#2008-11-18| 492.15
#2008-11-19| 479.20
#2008-11-20| 443.26
#2008-11-21| 462.55
#2008-11-24| 480.87
#2008-11-25| 492.64
#2008-11-26| 497.54
#2008-11-27| .
#2008-11-28| 507.45
#2008-12-01| 479.73
#2008-12-02| 484.04
#2008-12-03| 493.06
#2008-12-04| 487.49
#2008-12-05| 505.96
#2008-12-08| 504.76
#2008-12-09| 483.24
#2008-12-10| 497.25
#2008-12-11| 495.27
#2008-12-12| 490.12
#2008-12-15| 492.63
#2008-12-16| 512.09
#2008-12-17| 512.99
#2008-12-18| 509.09
#2008-12-19| 504.73
#2008-12-22| 494.40
#2008-12-23| 491.67
#2008-12-24| 489.67
#2008-12-25| .
#2008-12-26| 490.33
#2008-12-29| 487.54
#2008-12-30| 502.33
#2008-12-31| 511.59
#2009-01-01| .
#2009-01-02| 522.24
#2009-01-05| 526.56
#2009-01-06| 514.27
#2009-01-07| 519.98
#2009-01-08| 522.22
#2009-01-09| 515.31
#2009-01-12| 514.95
#2009-01-13| 515.08
#2009-01-14| 507.31
#2009-01-15| 508.71
#2009-01-16| 517.95
#2009-01-19| .
#2009-01-20| 506.98
#2009-01-21| 515.60
#2009-01-22| 517.16
#2009-01-23| 510.83
#2009-01-26| 517.82
#2009-01-27| 516.49
#2009-01-28| 521.55
#2009-01-29| 506.76
#2009-01-30| 476.43
#2009-02-02| 486.75
#2009-02-03| 495.78
#2009-02-04| 486.01
#2009-02-05| 484.96
#2009-02-06| 501.20
#2009-02-09| 502.67
#2009-02-10| 473.06
#2009-02-11| 476.45
#2009-02-12| 476.58
#2009-02-13| 474.77
#2009-02-16| .
#2009-02-17| 461.43
#2009-02-18| 470.27
#2009-02-19| 478.51
#2009-02-20| 479.29
#2009-02-23| 459.81
#2009-02-24| 468.76
#2009-02-25| 476.51
#2009-02-26| 442.75
#2009-02-27| 443.07
#2009-03-02| 432.98
#2009-03-03| 427.54
#2009-03-04| 440.04
#2009-03-05| 425.98
#2009-03-06| 420.58
#2009-03-09| 409.24
#2009-03-10| 437.73
#2009-03-11| 430.16
#2009-03-12| 445.02
#2009-03-13| 454.03
#2009-03-16| 457.74
#2009-03-17| 466.98
#2009-03-18| 467.57
#2009-03-19| 465.38
#2009-03-20| 458.69
#2009-03-23| 473.94
#2009-03-24| 474.66
#2009-03-25| 483.66
#2009-03-26| 494.05
#2009-03-27| 485.73
#2009-03-30| 469.72
#2009-03-31| 468.86
#2009-04-01| 474.13
#2009-04-02| 485.75
#2009-04-03| 482.66
#2009-04-06| 477.53
#2009-04-07| 459.65
#2009-04-08| 471.36
#2009-04-09| 467.52
#2009-04-10| .
#2009-04-13| 471.46
#2009-04-14| 468.36
#2009-04-15| 460.67
#2009-04-16| 471.37
#2009-04-17| 474.16
#2009-04-20| 463.28
#2009-04-21| 466.25
#2009-04-22| 473.40
#2009-04-23| 477.22
#2009-04-24| 481.68
#2009-04-27| 480.34
#2009-04-28| 479.27
#2009-04-29| 491.86
#2009-04-30| 485.36
#2009-05-01| 494.19
#2009-05-04| 498.34
#2009-05-05| 496.02
#2009-05-06| 495.03
#2009-05-07| 489.00
#2009-05-08| 488.86
#2009-05-11| 485.73
#2009-05-12| 484.06
#2009-05-13| 477.14
#2009-05-14| 483.60
#2009-05-15| 476.65
#2009-05-18| 484.95
#2009-05-19| 482.64
#2009-05-20| 484.98
#2009-05-21| 486.27
#2009-05-22| 486.93
#2009-05-25| .
#2009-05-26| 492.07
#2009-05-27| 484.85
#2009-05-28| 491.87
#2009-05-29| 498.36
#2009-06-01| 515.94
#2009-06-02| 511.40
#2009-06-03| 506.24
#2009-06-04| 509.01
#2009-06-05| 506.04
#2009-06-08| 499.71
#2009-06-09| 504.06
#2009-06-10| 495.93
#2009-06-11| 496.08
#2009-06-12| 497.43
#2009-06-15| 480.84
#2009-06-16| 481.26
#2009-06-17| 482.30
#2009-06-18| 490.20
#2009-06-19| 490.00
#2009-06-22| 488.40
#2009-06-23| 483.92
#2009-06-24| 481.52
#2009-06-25| 484.97
#2009-06-26| 483.26
#2009-06-29| 479.78
#2009-06-30| 477.54
#2009-07-01| 480.47
#2009-07-02| 460.87
#2009-07-03| .
#2009-07-06| 467.79
#2009-07-07| 458.15
#2009-07-08| 465.36
#2009-07-09| 463.96
#2009-07-10| 463.59
#2009-07-13| 470.32
#2009-07-14| 471.30
#2009-07-15| 482.11
#2009-07-16| 483.77
#2009-07-17| 481.40
#2009-07-20| 482.95
#2009-07-21| 481.24
#2009-07-22| 484.06
#2009-07-23| 472.48
#2009-07-24| 479.03
#2009-07-27| 481.00
#2009-07-28| 481.07
#2009-07-29| 481.18
#2009-07-30| 486.80
#2009-07-31| 488.11
#2009-08-03| 493.41
#2009-08-04| 494.04
#2009-08-05| 500.63
#2009-08-06| 498.02
#2009-08-07| 497.42
#2009-08-10| 498.51
#2009-08-11| 497.73
#2009-08-12| 501.89
#2009-08-13| 501.14
#2009-08-14| 495.38
#2009-08-17| 490.82
#2009-08-18| 488.94
#2009-08-19| 493.34
#2009-08-20| 495.98
#2009-08-21| 505.59
#2009-08-24| 502.93
#2009-08-25| 506.21
#2009-08-26| 514.89
#2009-08-27| 516.85
#2009-08-28| 513.25
#2009-08-31| 508.92
#2009-09-01| 504.75
#2009-09-02| 503.26
#2009-09-03| 507.98
#2009-09-04| 514.58
#2009-09-07| .
#2009-09-08| 516.16
#2009-09-09| 520.51
#2009-09-10| 524.11
#2009-09-11| 523.69
#2009-09-14| 527.17
#2009-09-15| 509.26
#2009-09-16| 512.65
#2009-09-17| 505.74
#2009-09-18| 509.78
#2009-09-21| 505.79
#2009-09-22| 508.78
#2009-09-23| 507.28
#2009-09-24| 504.26
#2009-09-25| 504.28
#2009-09-28| 508.99
#2009-09-29| 509.35
#2009-09-30| 507.73
#2009-10-01| 503.89
#2009-10-02| 503.70
#2009-10-05| 508.40
#2009-10-06| 515.29
#2009-10-07| 517.77
#2009-10-08| 523.17
#2009-10-09| 533.07
#2009-10-12| 542.02
#2009-10-13| 539.15
#2009-10-14| 548.30
#2009-10-15| 570.06
#2009-10-16| 582.78
#2009-10-19| 583.52
#2009-10-20| 580.74
#2009-10-21| 567.18
#2009-10-22| 577.15
#2009-10-23| 570.08
#2009-10-26| 571.46
#2009-10-27| 570.58
#2009-10-28| 563.62
#2009-10-29| 570.70
#2009-10-30| 556.33
#2009-11-02| 557.98
#2009-11-03| 557.39
#2009-11-04| 556.94
#2009-11-05| 555.16
#2009-11-06| 558.86
#2009-11-09| 569.59
#2009-11-10| 566.86
#2009-11-11| 563.48
#2009-11-12| 556.32
#2009-11-13| 559.53
#2009-11-16| 562.08
#2009-11-17| 557.83
#2009-11-18| 552.35
#2009-11-19| 549.31
#2009-11-20| 549.48
#2009-11-23| 554.21
#2009-11-24| 551.78
#2009-11-25| 552.33
#2009-11-26| .
#2009-11-27| 545.60
#2009-11-30| 544.55
#2009-12-01| 552.62
#2009-12-02| 552.53
#2009-12-03| 545.84
#2009-12-04| 553.11
#2009-12-07| 557.11
#2009-12-08| 527.77
#2009-12-09| 527.35
#2009-12-10| 532.29
#2009-12-11| 537.50
#2009-12-14| 532.21
#2009-12-15| 528.90
#2009-12-16| 530.20
#2009-12-17| 523.49
#2009-12-18| 518.55
#2009-12-21| 526.82
#2009-12-22| 534.97
#2009-12-23| 536.34
#2009-12-24| 537.66
#2009-12-25| .
#2009-12-28| 539.10
#2009-12-29| 535.07
#2009-12-30| 534.88
#2009-12-31| 530.90
#2010-01-01| .
#2010-01-04| 533.86
#2010-01-05| 529.43
#2010-01-06| 531.01
#2010-01-07| 531.37
#2010-01-08| 529.11
#2010-01-11| 533.02
#2010-01-12| 537.47
#2010-01-13| 539.68
#2010-01-14| 539.27
#2010-01-15| 538.64
#2010-01-18| .
#2010-01-19| 548.45
#2010-01-20| 560.92
#2010-01-21| 553.03
#2010-01-22| 552.25
#2010-01-25| 553.01
#2010-01-26| 547.05
#2010-01-27| 547.07
#2010-01-28| 546.34
#2010-01-29| 548.30
#2010-02-01| 552.99
#2010-02-02| 554.55
#2010-02-03| 549.42
#2010-02-04| 538.78
#2010-02-05| 538.87
#2010-02-08| 536.56
#2010-02-09| 543.90
#2010-02-10| 544.73
#2010-02-11| 550.78
#2010-02-12| 549.20
#2010-02-15| .
#2010-02-16| 559.47
#2010-02-17| 571.37
#2010-02-18| 575.17
#2010-02-19| 581.53
#2010-02-22| 580.73
#2010-02-23| 575.61
#2010-02-24| 577.60
#2010-02-25| 589.51
#2010-02-26| 587.17
#2010-03-01| 592.96
#2010-03-02| 595.48
#2010-03-03| 589.23
#2010-03-04| 593.67
#2010-03-05| 594.18
#2010-03-08| 595.41
#2010-03-09| 587.72
#2010-03-10| 583.44
#2010-03-11| 583.18
#2010-03-12| 592.14
#2010-03-15| 593.66
#2010-03-16| 594.41
#2010-03-17| 600.72
#2010-03-18| 592.53
#2010-03-19| 582.78
#2010-03-22| 582.95
#2010-03-23| 588.82
#2010-03-24| 582.21
#2010-03-25| 582.45
#2010-03-26| 582.94
#2010-03-29| 590.90
#2010-03-30| 595.34
#2010-03-31| 594.82
#2010-04-01| 600.97
#2010-04-02| .
#2010-04-05| 605.82
#2010-04-06| 607.00
#2010-04-07| 606.47
#2010-04-08| 604.84
#2010-04-09| 611.00
#2010-04-12| 612.80
#2010-04-13| 618.08
#2010-04-14| 623.06
#2010-04-15| 625.14
#2010-04-16| 623.85
#2010-04-19| 623.32
#2010-04-20| 624.72
#2010-04-21| 626.90
#2010-04-22| 635.03
#2010-04-23| 636.35
#2010-04-26| 633.97
#2010-04-27| 612.28
#2010-04-28| 616.99
#2010-04-29| 610.40
#2010-04-30| 608.24
#2010-05-03| 612.40
#2010-05-04| 609.70
#2010-05-05| 613.01
#2010-05-06| 590.77
#2010-05-07| 578.72
#2010-05-10| 597.90
#2010-05-11| 599.38
#2010-05-12| 604.77
#2010-05-13| 609.52
#2010-05-14| 597.84
#2010-05-17| 599.81
#2010-05-18| 602.56
#2010-05-19| 602.65
#2010-05-20| 577.25
#2010-05-21| 579.59
#2010-05-24| 570.84
#2010-05-25| 565.32
#2010-05-26| 562.29
#2010-05-27| 572.38
#2010-05-28| 573.03
#2010-05-31| .
#2010-06-01| 566.15
#2010-06-02| 574.92
#2010-06-03| 572.75
#2010-06-04| 554.86
#2010-06-07| 551.29
#2010-06-08| 558.39
#2010-06-09| 557.75
#2010-06-10| 566.27
#2010-06-11| 569.14
#2010-06-14| 567.53
#2010-06-15| 577.22
#2010-06-16| 574.41
#2010-06-17| 583.60
#2010-06-18| 574.05
#2010-06-21| 565.99
#2010-06-22| 566.82
#2010-06-23| 565.32
#2010-06-24| 557.20
#2010-06-25| 555.40
#2010-06-28| 557.45
#2010-06-29| 543.00
#2010-06-30| 537.14
#2010-07-01| 539.19
#2010-07-02| 533.86
#2010-07-05| .
#2010-07-06| 532.49
#2010-07-07| 546.88
#2010-07-08| 552.17
#2010-07-09| 554.38
#2010-07-12| 551.12
#2010-07-13| 559.22
#2010-07-14| 560.06
#2010-07-15| 566.30
#2010-07-16| 554.57
#2010-07-19| 552.46
#2010-07-20| 563.37
#2010-07-21| 558.45
#2010-07-22| 560.36
#2010-07-23| 568.03
#2010-07-26| 576.69
#2010-07-27| 578.22
#2010-07-28| 572.51
#2010-07-29| 573.36
#2010-07-30| 574.30
#2010-08-02| 583.29
#2010-08-03| 585.73
#2010-08-04| 579.91
#2010-08-05| 581.17
#2010-08-06| 581.22
#2010-08-09| 586.53
#2010-08-10| 587.54
#2010-08-11| 574.09
#2010-08-12| 574.88
#2010-08-13| 573.48
#2010-08-16| 567.95
#2010-08-17| 570.46
#2010-08-18| 557.95
#2010-08-19| 547.28
#2010-08-20| 548.78
#2010-08-23| 547.75
#2010-08-24| 536.50
#2010-08-25| 541.33
#2010-08-26| 534.57
#2010-08-27| 535.55
#2010-08-30| 522.81
#2010-08-31| 521.32
#2010-09-01| 531.43
#2010-09-02| 539.04
#2010-09-03| 545.63
#2010-09-06| .
#2010-09-07| 541.28
#2010-09-08| 540.99
#2010-09-09| 544.81
#2010-09-10| 550.81
#2010-09-13| 552.07
#2010-09-14| 553.28
#2010-09-15| 558.56
#2010-09-16| 562.73
#2010-09-17| 564.26
#2010-09-20| 573.57
#2010-09-21| 569.56
#2010-09-22| 568.66
#2010-09-23| 569.05
#2010-09-24| 577.17
#2010-09-27| 570.55
#2010-09-28| 571.91
#2010-09-29| 568.95
#2010-09-30| 565.48
#2010-10-01| 566.04
#2010-10-04| 558.68
#2010-10-05| 563.65
#2010-10-06| 560.27
#2010-10-07| 559.39
#2010-10-08| 558.25
#2010-10-11| 562.25
#2010-10-12| 563.05
#2010-10-13| 572.55
#2010-10-14| 577.14
#2010-10-15| 579.78
#2010-10-18| 585.08
#2010-10-19| 567.40
#2010-10-20| 571.90
#2010-10-21| 574.61
#2010-10-22| 582.50
#2010-10-25| 582.26
#2010-10-26| 584.43
#2010-10-27| 585.39
#2010-10-28| 587.82
#2010-10-29| 585.85
#2010-11-01| 586.20
#2010-11-02| 593.61
#2010-11-03| 598.41
#2010-11-04| 618.76
#2010-11-05| 612.44
#2010-11-08| 602.57
#2010-11-09| 597.57
#2010-11-10| 601.05
#2010-11-11| 597.40
#2010-11-12| 600.69
#2010-11-15| 601.24
#2010-11-16| 593.45
#2010-11-17| 594.41
#2010-11-18| 597.44
#2010-11-19| 595.38
#2010-11-22| 600.92
#2010-11-23| 598.22
#2010-11-24| 600.46
#2010-11-25| .
#2010-11-26| 597.35
#2010-11-29| 597.87
#2010-11-30| 604.51
#2010-12-01| 611.96
#2010-12-02| 591.27
#2010-12-03| 584.02
#2010-12-06| 578.09
#2010-12-07| 575.95
#2010-12-08| 581.98
#2010-12-09| 580.82
#2010-12-10| 581.71
#2010-12-13| 582.50
#2010-12-14| 578.38
#2010-12-15| 583.54
#2010-12-16| 588.43
#2010-12-17| 591.10
#2010-12-20| 592.85
#2010-12-21| 596.10
#2010-12-22| 597.18
#2010-12-23| 595.10
#2010-12-24| .
#2010-12-27| 596.04
#2010-12-28| 593.30
#2010-12-29| 597.45
#2010-12-30| 602.58
#2010-12-31| 604.21
#2011-01-03| 600.43
#2011-01-04| 592.75
#2011-01-05| 595.70
#2011-01-06| 592.53
#2011-01-07| 595.15
#2011-01-10| 592.78
#2011-01-11| 589.93
#2011-01-12| 597.27
#2011-01-13| 599.35
#2011-01-14| 598.94
#2011-01-17| .
#2011-01-18| 596.11
#2011-01-19| 592.75
#2011-01-20| 595.46
#2011-01-21| 593.65
#2011-01-24| 593.99
#2011-01-25| 593.07
#2011-01-26| 590.85
#2011-01-27| 591.20
#2011-01-28| 581.34
#2011-01-31| 584.72
#2011-02-01| 590.44
#2011-02-02| 586.93
#2011-02-03| 596.48
#2011-02-04| 602.38
#2011-02-07| 588.60
#2011-02-08| 589.28
#2011-02-09| 595.67
#2011-02-10| 607.28
#2011-02-11| 609.19
#2011-02-14| 605.80
#2011-02-15| 609.12
#2011-02-16| 619.17
#2011-02-17| 620.70
#2011-02-18| 621.68
#2011-02-21| .
#2011-02-22| 615.19
#2011-02-23| 608.97
#2011-02-24| 604.87
#2011-02-25| 606.24
#2011-02-28| 608.42
#2011-03-01| 600.31
#2011-03-02| 599.85
#2011-03-03| 605.08
#2011-03-04| 611.42
#2011-03-07| 608.08
#2011-03-08| 609.27
#2011-03-09| 615.07
#2011-03-10| 615.86
#2011-03-11| 618.95
#2011-03-14| 617.05
#2011-03-15| 620.70
#2011-03-16| 612.78
#2011-03-17| 615.53
#2011-03-18| 619.96
#2011-03-21| 624.90
#2011-03-22| 623.85
#2011-03-23| 623.37
#2011-03-24| 630.34
#2011-03-25| 630.02
#2011-03-28| 627.04
#2011-03-29| 637.88
#2011-03-30| 643.28
#2011-03-31| 640.53
#2011-04-01| 641.99
#2011-04-04| 641.24
#2011-04-05| 646.69
#2011-04-06| 645.52
#2011-04-07| 648.23
#2011-04-08| 640.49
#2011-04-11| 644.09
#2011-04-12| 643.27
#2011-04-13| 645.28
#2011-04-14| 659.31
#2011-04-15| 658.90
#2011-04-18| 655.17
#2011-04-19| 657.18
#2011-04-20| 660.94
#2011-04-21| 663.94
#2011-04-22| .
#2011-04-25| 662.28
#2011-04-26| 664.94
#2011-04-27| 669.14
#2011-04-28| 654.96
#2011-04-29| 654.02
#2011-05-02| 648.28
#2011-05-03| 645.19
#2011-05-04| 644.24
#2011-05-05| 643.80
#2011-05-06| 645.87
#2011-05-09| 667.97
#2011-05-10| 674.23
#2011-05-11| 671.90
#2011-05-12| 685.66
#2011-05-13| 682.04
#2011-05-16| 680.65
#2011-05-17| 686.17
#2011-05-18| 690.24
#2011-05-19| 690.48
#2011-05-20| 682.02
#2011-05-23| 674.53
#2011-05-24| 667.71
#2011-05-25| 666.18
#2011-05-26| 669.98
#2011-05-27| 674.15
#2011-05-30| .
#2011-05-31| 678.32
#2011-06-01| 656.26
#2011-06-02| 646.44
#2011-06-03| 639.26
#2011-06-06| 629.10
#2011-06-07| 632.92
#2011-06-08| 628.64
#2011-06-09| 634.44
#2011-06-10| 623.33
#2011-06-13| 626.53
#2011-06-14| 628.24
#2011-06-15| 620.32
#2011-06-16| 636.64
#2011-06-17| 638.66
#2011-06-20| 643.49
#2011-06-21| 659.04
#2011-06-22| 655.52
#2011-06-23| 658.92
#2011-06-24| 651.33
#2011-06-27| 652.21
#2011-06-28| 660.21
#2011-06-29| 666.87
#2011-06-30| 670.38
#2011-07-01| 677.66
#2011-07-04| .
#2011-07-05| 673.33
#2011-07-06| 673.43
#2011-07-07| 683.29
#2011-07-08| 678.58
#2011-07-11| 671.29
#2011-07-12| 676.38
#2011-07-13| 680.75
#2011-07-14| 676.09
#2011-07-15| 677.24
#2011-07-18| 672.39
#2011-07-19| 687.19
#2011-07-20| 684.33
#2011-07-21| 672.13
#2011-07-22| 669.87
#2011-07-25| 662.78
#2011-07-26| 666.21
#2011-07-27| 658.65
#2011-07-28| 661.08
#2011-07-29| 657.61
#2011-08-01| 651.56
#2011-08-02| 632.26
#2011-08-03| 638.32
#2011-08-04| 616.83
#2011-08-05| 615.06
#2011-08-08| 583.99
#2011-08-09| 594.44
#2011-08-10| 573.98
#2011-08-11| 595.47
#2011-08-12| 602.34
#2011-08-15| 601.75
#2011-08-16| 600.93
#2011-08-17| 607.86
#2011-08-18| 587.63
#2011-08-19| 577.41
#2011-08-22| 576.14
#2011-08-23| 586.01
#2011-08-24| 584.86
#2011-08-25| 578.00
#2011-08-26| 588.33
#2011-08-29| 611.88
#2011-08-30| 609.05
#2011-08-31| 619.59
#2011-09-01| 611.20
#2011-09-02| 599.57
#2011-09-05| .
#2011-09-06| 598.86
#2011-09-07| 615.81
#2011-09-08| 610.07
#2011-09-09| 592.24
#2011-09-12| 593.64
#2011-09-13| 597.67
#2011-09-14| 603.18
#2011-09-15| 613.85
#2011-09-16| 609.97
#2011-09-19| 612.83
#2011-09-20| 611.29
#2011-09-21| 594.60
#2011-09-22| 584.19
#2011-09-23| 584.53
#2011-09-26| 600.97
#2011-09-27| 600.56
#2011-09-28| 594.34
#2011-09-29| 591.40
#2011-09-30| 581.74
#2011-10-03| 570.54
#2011-10-04| 579.04
#2011-10-05| 585.48
#2011-10-06| 599.56
#2011-10-07| 594.03
#2011-10-10| 605.64
#2011-10-11| 602.38
#2011-10-12| 606.83
#2011-10-13| 603.85
#2011-10-14| 608.05
#2011-10-17| 598.45
#2011-10-18| 610.25
#2011-10-19| 609.22
#2011-10-20| 611.18
#2011-10-21| 624.23
#2011-10-24| 631.12
#2011-10-25| 617.36
#2011-10-26| 621.81
#2011-10-27| 641.97
#2011-10-28| 641.62
#2011-10-31| 632.91
#2011-11-01| 616.27
#2011-11-02| 623.47
#2011-11-03| 622.72
#2011-11-04| 623.02
#2011-11-07| 626.41
#2011-11-08| 631.01
#2011-11-09| 616.76
#2011-11-10| 621.37
#2011-11-11| 632.28
#2011-11-14| 626.36
#2011-11-15| 629.13
#2011-11-16| 617.68
#2011-11-17| 608.43
#2011-11-18| 612.90
#2011-11-21| 603.40
#2011-11-22| 603.04
#2011-11-23| 593.24
#2011-11-24| .
#2011-11-25| 598.89
#2011-11-28| 616.34
#2011-11-29| 612.28
#2011-11-30| 636.44
#2011-12-01| 638.21
#2011-12-02| 642.67
#2011-12-05| 649.86
#2011-12-06| 649.92
#2011-12-07| 647.14
#2011-12-08| 639.84
#2011-12-09| 653.05
#2011-12-12| 648.47
#2011-12-13| 645.41
#2011-12-14| 636.26
#2011-12-15| 641.46
#2011-12-16| 638.65
#2011-12-19| 633.98
#2011-12-20| 649.31
#2011-12-21| 654.79
#2011-12-22| 653.30
#2011-12-23| 658.86
#2011-12-26| .
#2011-12-27| 659.86
#2011-12-28| 658.08
#2011-12-29| 661.64
#2011-12-30| 657.62
#2012-01-02| .
#2012-01-03| 662.65
#2012-01-04| 661.29
#2012-01-05| 665.12
#2012-01-06| 664.80
#2012-01-09| 667.01
#2012-01-10| 668.88
#2012-01-11| 664.26
#2012-01-12| 662.20
#2012-01-13| 669.67
#2012-01-16| .
#2012-01-17| 681.28
#2012-01-18| 684.86
#2012-01-19| 685.04
#2012-01-20| 683.39
#2012-01-23| 686.67
#2012-01-24| 692.91
#2012-01-25| 696.86
#2012-01-26| 689.93
#2012-01-27| 687.64
#2012-01-30| 681.76
#2012-01-31| 677.51
#2012-02-01| 683.32
#2012-02-02| 686.93
#2012-02-03| 690.97
#2012-02-06| 684.15
#2012-02-07| 675.58
#2012-02-08| 683.04
#2012-02-09| 691.93
#2012-02-10| 687.88
#2012-02-13| 687.70
#2012-02-14| 691.23
#2012-02-15| 687.43
#2012-02-16| 692.15
#2012-02-17| 696.58
#2012-02-20| .
#2012-02-21| 691.33
#2012-02-22| 690.76
#2012-02-23| 680.20
#2012-02-24| 683.25
#2012-02-27| 687.64
#2012-02-28| 686.84
#2012-02-29| 686.94
#2012-03-01| 695.50
#2012-03-02| 692.99
#2012-03-05| 697.03
#2012-03-06| 685.60
#2012-03-07| 690.38
#2012-03-08| 700.31
#2012-03-09| 703.55
#2012-03-12| 705.63
#2012-03-13| 710.47
#2012-03-14| 709.11
#2012-03-15| 707.95
#2012-03-16| 705.95
#2012-03-19| 703.40
#2012-03-20| 700.97
#2012-03-21| 702.39
#2012-03-22| 697.76
#2012-03-23| 703.09
#2012-03-26| 704.22
#2012-03-27| 703.30
#2012-03-28| 704.57
#2012-03-29| 698.64
#2012-03-30| 699.30
#2012-04-02| 702.84
#2012-04-03| 696.44
#2012-04-04| 690.90
#2012-04-05| 695.61
#2012-04-06| .
#2012-04-09| 688.39
#2012-04-10| 681.57
#2012-04-11| 693.44
#2012-04-12| 701.21
#2012-04-13| 699.28
#2012-04-16| 702.89
#2012-04-17| 711.62
#2012-04-18| 705.87
#2012-04-19| 701.05
#2012-04-20| 700.10
#2012-04-23| 693.02
#2012-04-24| 690.12
#2012-04-25| 697.62
#2012-04-26| 699.47
#2012-04-27| 700.95
#2012-04-30| 694.22
#2012-05-01| 697.21
#2012-05-02| 695.96
#2012-05-03| 705.62
#2012-05-04| 698.69
#2012-05-07| 700.06
#2012-05-08| 695.07
#2012-05-09| 692.67
#2012-05-10| 697.19
#2012-05-11| 695.40
#2012-05-14| 687.53
#2012-05-15| 684.83
#2012-05-16| 683.53
#2012-05-17| 671.60
#2012-05-18| 665.55
#2012-05-21| 676.76
#2012-05-22| 682.33
#2012-05-23| 680.13
#2012-05-24| 683.38
#2012-05-25| 689.35
#2012-05-28| .
#2012-05-29| 697.09
#2012-05-30| 693.77
#2012-05-31| 687.85
#2012-06-01| 671.22
#2012-06-04| 678.00
#2012-06-05| 685.78
#2012-06-06| 695.85
#2012-06-07| 692.11
#2012-06-08| 695.31
#2012-06-11| 687.62
#2012-06-12| 693.69
#2012-06-13| 682.00
#2012-06-14| 699.76
#2012-06-15| 707.94
#2012-06-18| 709.79
#2012-06-19| 715.71
#2012-06-20| 717.02
#2012-06-21| 707.22
#2012-06-22| 713.36
#2012-06-25| 708.83
#2012-06-26| 711.54
#2012-06-27| 712.72
#2012-06-28| 714.44
#2012-06-29| 726.65
#2012-07-02| 724.76
#2012-07-03| 728.22
#2012-07-04| .
#2012-07-05| 726.20
#2012-07-06| 722.17
#2012-07-09| 717.60
#2012-07-10| 720.32
#2012-07-11| 718.45
#2012-07-12| 701.49
#2012-07-13| 708.79
#2012-07-16| 704.07
#2012-07-17| 704.67
#2012-07-18| 702.87
#2012-07-19| 691.91
#2012-07-20| 673.08
#2012-07-23| 667.52
#2012-07-24| 666.15
#2012-07-25| 667.48
#2012-07-26| 695.46
#2012-07-27| 700.01
#2012-07-30| 701.43
#2012-07-31| 702.60
#2012-08-01| 701.49
#2012-08-02| 697.02
#2012-08-03| 708.03
#2012-08-06| 708.75
#2012-08-07| 706.26
#2012-08-08| 709.48
#2012-08-09| 708.99
#2012-08-10| 706.02
#2012-08-13| 717.18
#2012-08-14| 717.83
#2012-08-15| 718.23
#2012-08-16| 717.93
#2012-08-17| 717.17
#2012-08-20| 716.04
#2012-08-21| 716.01
#2012-08-22| 717.08
#2012-08-23| 708.24
#2012-08-24| 716.75
#2012-08-27| 717.98
#2012-08-28| 721.30
#2012-08-29| 721.99
#2012-08-30| 722.19
#2012-08-31| 722.72
#2012-09-03| .
#2012-09-04| 725.22
#2012-09-05| 727.18
#2012-09-06| 739.60
#2012-09-07| 734.64
#2012-09-10| 736.49
#2012-09-11| 732.31
#2012-09-12| 737.19
#2012-09-13| 745.46
#2012-09-14| 742.95
#2012-09-17| 743.40
#2012-09-18| 741.80
#2012-09-19| 750.76
#2012-09-20| 748.53
#2012-09-21| 746.37
#2012-09-24| 747.31
#2012-09-25| 740.77
#2012-09-26| 735.09
#2012-09-27| 742.35
#2012-09-28| 743.34
#2012-10-01| 747.03
#2012-10-02| 747.40
#2012-10-03| 749.26
#2012-10-04| 753.44
#2012-10-05| 757.26
#2012-10-08| 755.78
#2012-10-09| 745.48
#2012-10-10| 741.50
#2012-10-11| 738.84
#2012-10-12| 735.34
#2012-10-15| 740.10
#2012-10-16| 751.29
#2012-10-17| 759.74
#2012-10-18| 761.86
#2012-10-19| 747.63
#2012-10-22| 745.64
#2012-10-23| 737.23
#2012-10-24| 731.38
#2012-10-25| 740.63
#2012-10-26| 741.06
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 742.28
#2012-11-01| 743.22
#2012-11-02| 746.69
#2012-11-05| 745.62
#2012-11-06| 747.83
#2012-11-07| 733.73
#2012-11-08| 717.27
#2012-11-09| 722.73
#2012-11-12| 721.33
#2012-11-13| 718.88
#2012-11-14| 709.59
#2012-11-15| 709.45
#2012-11-16| 715.53
#2012-11-19| 724.12
#2012-11-20| 725.87
#2012-11-21| 724.54
#2012-11-22| .
#2012-11-23| 740.62
#2012-11-26| 729.22
#2012-11-27| 731.01
#2012-11-28| 735.54
#2012-11-29| 744.41
#2012-11-30| 745.88
#2012-12-03| 746.25
#2012-12-04| 742.98
#2012-12-05| 748.36
#2012-12-06| 752.03
#2012-12-07| 750.59
#2012-12-10| 748.07
#2012-12-11| 752.09
#2012-12-12| 751.13
#2012-12-13| 744.15
#2012-12-14| 739.93
#2012-12-17| 748.79
#2012-12-18| 760.41
#2012-12-19| 755.11
#2012-12-20| 759.70
#2012-12-21| 752.04
#2012-12-24| 750.56
#2012-12-25| 750.56
#2012-12-26| 744.03
#2012-12-27| 742.47
#2012-12-28| 735.87
#2012-12-31| 747.26
#2013-01-01| 747.26
#2013-01-02| 756.10
#2013-01-03| 753.43
#2013-01-04| 754.70
#2013-01-07| 740.23
#2013-01-08| 731.48
#2013-01-09| 732.78
#2013-01-10| 733.66
#2013-01-11| 735.85
#2013-01-14| 738.74
#2013-01-15| 744.14
#2013-01-16| 746.07
#2013-01-17| 753.22
#2013-01-18| 758.79
#2013-01-21| 758.79
#2013-01-22| 766.61
#2013-01-23| 773.09
#2013-01-24| 769.70
#2013-01-25| 778.65
#2013-01-28| 779.53
#2013-01-29| 776.79
#2013-01-30| 773.88
#2013-01-31| 779.48
#2013-02-01| 780.38
#2013-02-04| 768.93
#2013-02-05| 773.53
#2013-02-06| 771.72
#2013-02-07| 778.58
#2013-02-08| 781.96
#2013-02-11| 785.07
#2013-02-12| 787.02
#2013-02-13| 793.15
#2013-02-14| 774.91
#2013-02-15| 774.37
#2013-02-18| 774.37
#2013-02-19| 779.49
#2013-02-20| 770.65
#2013-02-21| 785.84
#2013-02-22| 788.69
#2013-02-25| 774.94
#2013-02-26| 775.16
#2013-02-27| 783.79
#2013-02-28| 786.15
#2013-03-01| 791.08
#2013-03-04| 790.54
#2013-03-05| 792.81
#2013-03-06| 787.27
#2013-03-07| 791.90
#2013-03-08| 799.93
#2013-03-11| 801.74
#2013-03-12| 800.47
#2013-03-13| 811.64
#2013-03-14| 816.23
#2013-03-15| 816.42
#2013-03-18| 812.86
#2013-03-19| 814.54
#2013-03-20| 819.54
#2013-03-21| 819.18
#2013-03-22| 830.62
#2013-03-25| 829.86
#2013-03-26| 833.44
#2013-03-27| 837.29
#2013-03-28| 838.16
#2013-03-29| 838.16
#2013-04-01| 828.47
#2013-04-02| 828.00
#2013-04-03| 816.48
#2013-04-04| 817.24
#2013-04-05| 814.56
#2013-04-08| 815.55
#2013-04-09| 819.68
#2013-04-10| 837.33
#2013-04-11| 846.09
#2013-04-12| 846.92
#2013-04-15| 831.68
#2013-04-16| 843.80
#2013-04-17| 837.89
#2013-04-18| 837.73
#2013-04-19| 843.67
#2013-04-22| 851.47
#2013-04-23| 863.32
#2013-04-24| 864.09
#2013-04-25| 849.31
#2013-04-26| 848.25
#2013-04-29| 851.33
#2013-04-30| 846.79
#2013-05-01| 843.64
#2013-05-02| 856.00
#2013-05-03| 858.61
#2013-05-06| 855.19
#2013-05-07| 863.24
#2013-05-08| 885.86
#2013-05-09| 878.51
#2013-05-10| 880.48
#2013-05-13| 879.59
#2013-05-14| 894.22
#2013-05-15| 901.84
#2013-05-16| 894.40
#2013-05-17| 903.49
#2013-05-20| 893.95
#2013-05-21| 900.16
#2013-05-22| 888.85
#2013-05-23| 887.76
#2013-05-24| 890.25
#2013-05-27| 890.25
#2013-05-28| 896.84
#2013-05-29| 887.05
#2013-05-30| 889.30
#2013-05-31| 873.96
#2013-06-03| 878.02
#2013-06-04| 873.85
#2013-06-05| 855.61
#2013-06-06| 859.44
#2013-06-07| 876.22
#2013-06-10| 884.18
#2013-06-11| 881.11
#2013-06-12| 876.20
#2013-06-13| 893.92
#2013-06-14| 889.66
#2013-06-17| 899.71
#2013-06-18| 905.43
#2013-06-19| 892.86
#2013-06-20| 863.78
#2013-06-21| 872.42
#2013-06-24| 870.91
#2013-06-25| 883.00
#2013-06-26| 890.94
#2013-06-27| 891.02
#2013-06-28| 882.95
#2013-07-01| 888.24
#2013-07-02| 901.48
#2013-07-03| 898.93
#2013-07-04| 898.93
#2013-07-05| 907.26
#2013-07-08| 917.03
#2013-07-09| 932.66
#2013-07-10| 932.44
#2013-07-11| 947.08
#2013-07-12| 947.18
#2013-07-15| 952.10
#2013-07-16| 952.47
#2013-07-17| 952.67
#2013-07-18| 961.03
#2013-07-19| 962.65
#2013-07-22| 961.82
#2013-07-23| 953.17
#2013-07-24| 942.59
#2013-07-25| 957.18
#2013-07-26| 965.16
#2013-07-29| 966.32
#2013-07-30| 961.03
#2013-07-31| 958.30
#2013-08-01| 961.92
#2013-08-02| 959.90
#2013-08-05| 963.13
#2013-08-06| 964.63
#2013-08-07| 955.74
#2013-08-08| 962.50
#2013-08-09| 957.86
#2013-08-12| 944.07
#2013-08-13| 950.19
#2013-08-14| 942.80
#2013-08-15| 930.28
#2013-08-16| 927.54
#2013-08-19| 923.68
#2013-08-20| 921.10
#2013-08-21| 911.91
#2013-08-22| 918.61
#2013-08-23| 920.71
#2013-08-26| 909.99
#2013-08-27| 900.89
#2013-08-28| 897.16
#2013-08-29| 909.64
#2013-08-30| 908.72
#2013-09-02| 908.72
#2013-09-03| 913.57
#2013-09-04| 919.44
#2013-09-05| 921.91
#2013-09-06| 923.97
#2013-09-09| 930.88
#2013-09-10| 933.63
#2013-09-11| 940.60
#2013-09-12| 947.86
#2013-09-13| 964.89
#2013-09-16| 973.56
#2013-09-17| 991.64
#2013-09-18|1000.40
#2013-09-19| 994.23
#2013-09-20| 987.94
#2013-09-23| 987.58
#2013-09-24| 993.83
#2013-09-25| 988.06
#2013-09-26| 994.25
#2013-09-27| 990.23
#2013-09-30| 986.92
#2013-10-01| 994.12
#2013-10-02| 994.87
#2013-10-03| 985.36
#2013-10-04| 993.73
#2013-10-07| 984.94
#2013-10-08| 976.56
#2013-10-09| 979.20
#2013-10-10| 999.11
#2013-10-11|1019.97
#2013-10-14|1020.18
#2013-10-15|1009.94
#2013-10-16|1025.58
#2013-10-17|1032.71
#2013-10-18|1037.14
#2013-10-21|1036.48
#2013-10-22|1044.20
#2013-10-23|1054.51
#2013-10-24|1060.64
#2013-10-25|1072.81
#2013-10-28|1069.90
#2013-10-29|1065.82
#2013-10-30|1054.34
#2013-10-31|1047.59
#2013-11-01|1050.06
#2013-11-04|1060.84
#2013-11-05|1059.08
#2013-11-06|1062.06
#2013-11-07|1013.33
#2013-11-08|1019.49
#2013-11-11|1013.83
#2013-11-12|1026.02
#2013-11-13|1032.25
#2013-11-14|1038.69
#2013-11-15|1037.77
#2013-11-18|1015.32
#2013-11-19|1012.17
#2013-11-20|1007.10
#2013-11-21|1017.19
#2013-11-22|1022.64
#2013-11-25|1022.15
#2013-11-26|1023.95
#2013-11-27|1027.70
#2013-11-28|1027.70
#2013-11-29|1022.47
#2013-12-02|1021.16
#2013-12-03|1024.44
#2013-12-04|1015.45
#2013-12-05| 997.20
#2013-12-06|1011.35
#2013-12-09|1031.68
#2013-12-10|1026.37
#2013-12-11|1029.02
#2013-12-12|1020.07
#2013-12-13|1021.30
#2013-12-16|1020.40
#2013-12-17|1023.17
#2013-12-18|1030.92
#2013-12-19|1033.52
#2013-12-20|1037.78
#2013-12-23|1032.32
#2013-12-24|1033.64
#2013-12-25|1033.64
#2013-12-26|1032.37
#2013-12-27|1027.01
#2013-12-30|1031.96
#2013-12-31|1029.47
#2014-01-01|1029.47
#2014-01-02|1021.27
#2014-01-03|1015.82
#2014-01-06|1000.66
#2014-01-07|1012.39
#2014-01-08|1004.93
#2014-01-09|1000.91
#2014-01-10|1000.00
#2014-01-13| 989.46
#2014-01-14|1004.87
#2014-01-15|1006.12
#2014-01-16| 989.54
#2014-01-17| 979.48
#2014-01-20| .
#2014-01-21| 977.22
#2014-01-22| 973.42
#2014-01-23| 965.89
#2014-01-24| 957.19
#2014-01-27| 952.04
#2014-01-28| 964.49
#2014-01-29| 953.63
#2014-01-30| 957.93
#2014-01-31| 955.50
#2014-02-03| 938.41
#2014-02-04| 946.63
#2014-02-05| 946.47
#2014-02-06| 967.99
#2014-02-07| 968.64
#2014-02-10| 972.94
#2014-02-11| 990.21
#2014-02-12| 985.26
#2014-02-13| 971.95
#2014-02-14| 970.19
#2014-02-17| .
#2014-02-18| 972.24
#2014-02-19| 983.56
#2014-02-20| 990.55
#2014-02-21|1002.89
#2014-02-24|1004.83
#2014-02-25|1010.91
#2014-02-26|1011.35
#2014-02-27|1012.38
#2014-02-28|1027.46
#2014-03-03|1028.12
#2014-03-04|1045.16
#2014-03-05|1051.14
#2014-03-06|1047.79
#2014-03-07|1046.90
#2014-03-10|1048.72
#2014-03-11|1046.07
#2014-03-12|1055.65
#2014-03-13|1039.61
#2014-03-14|1043.71
#2014-03-17|1047.02
#2014-03-18|1049.20
#2014-03-19|1040.46
#2014-03-20|1043.72
#2014-03-21|1045.08
#2014-03-24|1033.19
#2014-03-25|1025.44
#2014-03-26|1016.40
#2014-03-27|1009.66
#2014-03-28|1022.85
#2014-03-31|1019.42
#2014-04-01|1031.67
#2014-04-02|1046.03
#2014-04-03|1043.81
#2014-04-04|1031.28
#2014-04-07|1022.58
#2014-04-08|1029.70
#2014-04-09|1038.54
#2014-04-10|1016.93
#2014-04-11|1011.61
#2014-04-14|1018.80
#2014-04-15|1013.03
#2014-04-16|1015.99
#2014-04-17|1015.11
#2014-04-18| .
#2014-04-21|1024.15
#2014-04-22|1032.05
#2014-04-23|1033.37
#2014-04-24|1035.83
#2014-04-25|1027.86
#2014-04-28|1030.05
#2014-04-29|1025.60
#2014-04-30|1033.40
#2014-05-01|1035.60
#2014-05-02|1033.18
#2014-05-05|1032.68
#2014-05-06|1024.76
#2014-05-07| 974.75
#2014-05-08| 969.79
#2014-05-09| 976.30
#2014-05-12| 982.34
#2014-05-13| 982.16
#2014-05-14| 977.90
#2014-05-15| 973.25
#2014-05-16| 977.11
#2014-05-19| 975.27
#2014-05-20| 967.06
#2014-05-21| 971.84
#2014-05-22| 967.57
#2014-05-23| 973.01
#2014-05-26| .
#2014-05-27| 979.78
#2014-05-28| 972.69
#2014-05-29| 977.65
#2014-05-30| 988.09
#2014-06-02| 984.50
#2014-06-03| 983.34
#2014-06-04| 988.99
#2014-06-05|1001.50
#2014-06-06|1007.58
#2014-06-09|1010.60
#2014-06-10|1010.74
#2014-06-11|1008.27
#2014-06-12|1006.66
#2014-06-13| 995.48
#2014-06-16| 994.43
#2014-06-17| 994.49
#2014-06-18|1001.64
#2014-06-19|1010.82
#2014-06-20|1004.37
#2014-06-23|1004.79
#2014-06-24|1002.37
#2014-06-25|1004.54
#2014-06-26|1005.57
#2014-06-27|1009.85
#2014-06-30|1004.09
#2014-07-01|1006.61
#2014-07-02|1005.67
#2014-07-03|1009.76
#2014-07-04| .
#2014-07-07|1004.73
#2014-07-08| 996.61
#2014-07-09|1003.00
#2014-07-10| 994.44
#2014-07-11| 994.18
#2014-07-14| 993.69
#2014-07-15| 992.55
#2014-07-16| 993.36
#2014-07-17| 988.80
#2014-07-18| 994.99
#2014-07-21| 992.11
#2014-07-22| 999.26
#2014-07-23| 998.50
#2014-07-24|1005.81
#2014-07-25| 997.75
#2014-07-28| 988.85
#2014-07-29| 996.39
#2014-07-30| 997.52
#2014-07-31| 981.12
#2014-08-01| 982.00
#2014-08-04| 986.66
#2014-08-05| 980.89
#2014-08-06| 988.51
#2014-08-07| 982.76
#2014-08-08| 990.37
#2014-08-11|1012.12
#2014-08-12|1006.76
#2014-08-13|1007.62
#2014-08-14|1017.52
#2014-08-15|1011.17
#2014-08-18|1015.68
#2014-08-19|1019.34
#2014-08-20|1017.18
#2014-08-21|1015.07
#2014-08-22|1018.87
#2014-08-25|1018.85
#2014-08-26|1022.54
#2014-08-27|1032.07
#2014-08-28|1030.04
#2014-08-29|1030.17
#2014-09-01| .
#2014-09-02|1036.09
#2014-09-03|1040.48
#2014-09-04|1044.13
#2014-09-05|1051.69
#2014-09-08|1047.77
#2014-09-09|1037.11
#2014-09-10|1038.29
#2014-09-11|1040.73
#2014-09-12|1032.95
#2014-09-15|1026.43
#2014-09-16|1037.41
#2014-09-17|1043.21
#2014-09-18|1050.48
#2014-09-19|1045.41
#2014-09-22|1035.08
#2014-09-23|1023.44
#2014-09-24|1041.30
#2014-09-25|1024.49
#2014-09-26|1026.69
#2014-09-29|1030.22
#2014-09-30|1033.19
#2014-10-01|1019.94
#2014-10-02|1022.21
#2014-10-03|1040.34
#2014-10-06|1041.88
#2014-10-07|1028.66
#2014-10-08|1048.12
#2014-10-09|1032.17
#2014-10-10|1030.62
#2014-10-13|1016.23
#2014-10-14|1027.23
#2014-10-15|1021.15
#2014-10-16|1010.45
#2014-10-17|1014.78
#2014-10-20|1031.94
#2014-10-21|1049.24
#2014-10-22|1048.39
#2014-10-23|1053.49
#2014-10-24|1051.22
#2014-10-27|1058.04
#2014-10-28|1064.18
#2014-10-29|1061.75
#2014-10-30|1075.33
#2014-10-31|1081.30
#2014-11-03|1081.38
#2014-11-04|1086.48
#2014-11-05|1095.45
#2014-11-06|1124.62
#2014-11-07|1138.87
#2014-11-10|1155.32
#2014-11-11|1147.23
#2014-11-12|1155.69
#2014-11-13|1149.17
#2014-11-14|1145.08
#2014-11-17|1152.83
#2014-11-18|1161.10
#2014-11-19|1159.78
#2014-11-20|1159.46
#2014-11-21|1168.05
#2014-11-24|1167.93
#2014-11-25|1169.63
#2014-11-26|1176.77
#2014-11-27| .
#2014-11-28|1187.90
#2014-12-01|1185.74
#2014-12-02|1178.03
#2014-12-03|1169.58
#2014-12-04|1187.09
#2014-12-05|1183.91
#2014-12-08|1185.59
#2014-12-09|1188.51
#2014-12-10|1176.88
#2014-12-11|1190.93
#2014-12-12|1184.36
#2014-12-15|1187.13
#2014-12-16|1186.05
#2014-12-17|1203.86
#2014-12-18|1221.31
#2014-12-19|1217.76
#2014-12-22|1229.41
#2014-12-23|1229.98
#2014-12-24|1225.08
#2014-12-25| .
#2014-12-26|1226.45
#2014-12-29|1234.89
#2014-12-30|1238.78
#2014-12-31|1232.95
#2015-01-01| .
#2015-01-02|1225.64
#2015-01-05|1214.10
#2015-01-06|1209.08
#2015-01-07|1239.83
#2015-01-08|1258.30
#2015-01-09|1251.84
#2015-01-12|1260.01
#2015-01-13|1258.04
#2015-01-14|1250.49
#2015-01-15|1247.06
#2015-01-16|1252.83
#2015-01-19| .
#2015-01-20|1245.71
#2015-01-21|1268.13
#2015-01-22|1277.35
#2015-01-23|1286.96
#2015-01-26|1295.16
#2015-01-27|1293.41
#2015-01-28|1280.30
#2015-01-29|1284.48
#2015-01-30|1269.02
#2015-02-02|1272.49
#2015-02-03|1289.89
#2015-02-04|1300.19
#2015-02-05|1300.50
#2015-02-06|1307.02
#2015-02-09|1294.80
#2015-02-10|1300.60
#2015-02-11|1296.99
#2015-02-12|1331.44
#2015-02-13|1332.62
#2015-02-16| .
#2015-02-17|1334.72
#2015-02-18|1345.65
#2015-02-19|1323.46
#2015-02-20|1335.62
#2015-02-23|1339.38
#2015-02-24|1335.44
#2015-02-25|1333.52
#2015-02-26|1323.62
#2015-02-27|1316.32
#2015-03-02|1311.74
#2015-03-03|1298.24
#2015-03-04|1293.01
#2015-03-05|1332.69
#2015-03-06|1325.27
#2015-03-09|1334.41
#2015-03-10|1306.10
#2015-03-11|1309.08
#2015-03-12|1329.17
#2015-03-13|1323.85
#2015-03-16|1331.82
#2015-03-17|1320.02
#2015-03-18|1318.01
#2015-03-19|1316.54
#2015-03-20|1326.91
#2015-03-23|1322.52
#2015-03-24|1317.44
#2015-03-25|1299.91
#2015-03-26|1302.04
#2015-03-27|1307.85
#2015-03-30|1323.00
#2015-03-31|1319.27
#2015-04-01|1313.31
#2015-04-02|1322.41
#2015-04-03| .
#2015-04-06|1321.64
#2015-04-07|1313.25
#2015-04-08|1317.97
#2015-04-09|1316.99
#2015-04-10|1320.44
#2015-04-13|1310.91
#2015-04-14|1298.65
#2015-04-15|1282.74
#2015-04-16|1270.59
#2015-04-17|1254.58
#2015-04-20|1248.81
#2015-04-21|1260.04
#2015-04-22|1250.23
#2015-04-23|1254.22
#2015-04-24|1266.04
#2015-04-27|1250.87
#2015-04-28|1244.16
#2015-04-29|1231.18
#2015-04-30|1218.84
#2015-05-01|1231.11
#2015-05-04|1229.43
#2015-05-05|1205.04
#2015-05-06|1214.71
#2015-05-07|1199.44
#2015-05-08|1200.49
#2015-05-11|1201.63
#2015-05-12|1201.34
#2015-05-13|1207.10
#2015-05-14|1221.82
#2015-05-15|1231.55
#2015-05-18|1232.02
#2015-05-19|1239.43
#2015-05-20|1239.81
#2015-05-21|1243.21
#2015-05-22|1242.12
#2015-05-25| .
#2015-05-26|1236.14
#2015-05-27|1237.48
#2015-05-28|1229.44
#2015-05-29|1216.35
#2015-06-01|1218.65
#2015-06-02|1212.71
#2015-06-03|1216.84
#2015-06-04|1210.67
#2015-06-05|1195.29
#2015-06-08|1187.60
#2015-06-09|1190.12
#2015-06-10|1202.82
#2015-06-11|1203.41
#2015-06-12|1199.58
#2015-06-15|1201.30
#2015-06-16|1210.92
#2015-06-17|1214.20
#2015-06-18|1222.08
#2015-06-19|1225.32
#2015-06-22|1232.62
#2015-06-23|1224.18
#2015-06-24|1230.21
#2015-06-25|1224.87
#2015-06-26|1224.99
#2015-06-29|1206.90
#2015-06-30|1196.17
#2015-07-01|1199.84
#2015-07-02|1195.70
#2015-07-03| .
#2015-07-06|1197.34
#2015-07-07|1218.61
#2015-07-08|1214.87
#2015-07-09|1221.95
#2015-07-10|1228.05
#2015-07-13|1234.56
#2015-07-14|1231.33
#2015-07-15|1232.51
#2015-07-16|1243.25
#2015-07-17|1241.81
#2015-07-20|1245.91
#2015-07-21|1234.27
#2015-07-22|1231.85
#2015-07-23|1222.58
#2015-07-24|1213.16
#2015-07-27|1203.34
#2015-07-28|1217.33
#2015-07-29|1222.70
#2015-07-30|1205.89
#2015-07-31|1216.43
#2015-08-03|1212.86
#2015-08-04|1208.31
#2015-08-05|1216.39
#2015-08-06|1201.53
#2015-08-07|1185.98
#2015-08-10|1188.41
#2015-08-11|1188.15
#2015-08-12|1202.97
#2015-08-13|1204.36
#2015-08-14|1231.08
#2015-08-17|1236.30
#2015-08-18|1233.08
#2015-08-19|1210.29
#2015-08-20|1197.66
#2015-08-21|1154.77
#2015-08-24|1132.74
#2015-08-25|1127.98
#2015-08-26|1162.63
#2015-08-27|1178.41
#2015-08-28|1165.11
#2015-08-31|1158.64
#2015-09-01|1136.74
#2015-09-02|1155.67
#2015-09-03|1157.72
#2015-09-04|1146.86
#2015-09-07| .
#2015-09-08|1172.90
#2015-09-09|1155.34
#2015-09-10|1174.30
#2015-09-11|1202.52
#2015-09-14|1199.02
#2015-09-15|1197.66
#2015-09-16|1204.22
#2015-09-17|1208.41
#2015-09-18|1187.65
#2015-09-21|1188.97
#2015-09-22|1178.08
#2015-09-23|1174.59
#2015-09-24|1168.21
#2015-09-25|1169.50
#2015-09-28|1149.79
#2015-09-29|1151.28
#2015-09-30|1163.23
#2015-10-01|1166.78
#2015-10-02|1196.39
#2015-10-05|1218.21
#2015-10-06|1201.14
#2015-10-07|1215.18
#2015-10-08|1229.13
#2015-10-09|1230.68
#2015-10-12|1231.03
#2015-10-13|1215.56
#2015-10-14|1188.25
#2015-10-15|1206.89
#2015-10-16|1221.86
#2015-10-19|1227.50
#2015-10-20|1218.95
#2015-10-21|1227.13
#2015-10-22|1222.71
#2015-10-23|1216.80
#2015-10-26|1197.92
#2015-10-27|1189.85
#2015-10-28|1201.21
#2015-10-29|1188.90
#2015-10-30|1185.79
#2015-11-02|1200.03
#2015-11-03|1196.97
#2015-11-04|1180.66
#2015-11-05|1187.90
#2015-11-06|1202.53
#2015-11-09|1186.32
#2015-11-10|1190.85
#2015-11-11|1181.25
#2015-11-12|1171.49
#2015-11-13|1159.27
#2015-11-16|1176.88
#2015-11-17|1180.89
#2015-11-18|1197.26
#2015-11-19|1192.89
#2015-11-20|1188.66
#2015-11-23|1191.86
#2015-11-24|1191.39
#2015-11-25|1197.80
#2015-11-26| .
#2015-11-27|1207.54
#2015-11-30|1194.70
#2015-12-01|1209.21
#2015-12-02|1207.27
#2015-12-03|1229.01
#2015-12-04|1242.85
#2015-12-07|1261.52
#2015-12-08|1261.55
#2015-12-09|1263.07
#2015-12-10|1265.78
#2015-12-11|1275.05
#2015-12-14|1286.08
#2015-12-15|1288.51
#2015-12-16|1297.97
#2015-12-17|1286.42
#2015-12-18|1253.82
#2015-12-21|1266.36
#2015-12-22|1294.18
#2015-12-23|1299.98
#2015-12-24|1300.16
#2015-12-25| .
#2015-12-28|1301.00
#2015-12-29|1306.10
#2015-12-30|1297.44
#2015-12-31|1283.49
#2016-01-01| .
#2016-01-04|1267.22
#2016-01-05|1284.44
#2016-01-06|1280.19
#2016-01-07|1258.06
#2016-01-08|1249.98
#2016-01-11|1257.03
#2016-01-12|1267.64
#2016-01-13|1220.45
#2016-01-14|1212.06
#2016-01-15|1192.13
#2016-01-18| .
#2016-01-19|1181.43
#2016-01-20|1176.88
#2016-01-21|1164.95
#2016-01-22|1176.01
#2016-01-25|1155.48
#2016-01-26|1161.26
#2016-01-27|1168.63
#2016-01-28|1175.58
#2016-01-29|1199.82
#2016-02-01|1252.54
#2016-02-02|1244.09
#2016-02-03|1245.64
#2016-02-04|1232.08
#2016-02-05|1203.53
#2016-02-08|1192.96
#2016-02-09|1182.17
#2016-02-10|1186.21
#2016-02-11|1179.62
#2016-02-12|1223.68
#2016-02-15| .
#2016-02-16|1236.91
#2016-02-17|1255.54
#2016-02-18|1234.18
#2016-02-19|1234.96
#2016-02-22|1220.62
#2016-02-23|1230.98
#2016-02-24|1232.99
#2016-02-25|1254.69
#2016-02-26|1252.29
#2016-02-29|1267.81
#2016-03-01|1288.39
#2016-03-02|1295.17
#2016-03-03|1251.78
#2016-03-04|1237.21
#2016-03-07|1244.37
#2016-03-08|1240.62
#2016-03-09|1256.58
#2016-03-10|1250.72
#2016-03-11|1271.93
#2016-03-14|1270.59
#2016-03-15|1266.92
#2016-03-16|1277.07
#2016-03-17|1269.71
#2016-03-18|1287.91
#2016-03-21|1277.24
#2016-03-22|1274.56
#2016-03-23|1261.51
#2016-03-24|1262.43
#2016-03-25| .
#2016-03-28|1267.28
#2016-03-29|1269.56
#2016-03-30|1277.26
#2016-03-31|1275.90
#2016-04-01|1276.20
#2016-04-04|1268.64
#2016-04-05|1267.05
#2016-04-06|1289.29
#2016-04-07|1271.36
#2016-04-08|1267.36
#2016-04-11|1245.12
#2016-04-12|1247.59
#2016-04-13|1265.71
#2016-04-14|1249.88
#2016-04-15|1253.53
#2016-04-18|1247.01
#2016-04-19|1239.29
#2016-04-20|1254.87
#2016-04-21|1228.20
#2016-04-22|1216.14
#2016-04-25|1241.10
#2016-04-26|1235.95
#2016-04-27|1234.01
#2016-04-28|1227.62
#2016-04-29|1214.56
#2016-05-02|1238.83
#2016-05-03|1229.96
#2016-05-04|1226.37
#2016-05-05|1230.71
#2016-05-06|1229.30
#2016-05-09|1258.64
#2016-05-10|1252.21
#2016-05-11|1244.74
#2016-05-12|1248.76
#2016-05-13|1244.88
#2016-05-16|1243.63
#2016-05-17|1229.51
#2016-05-18|1219.60
#2016-05-19|1234.61
#2016-05-20|1232.39
#2016-05-23|1230.99
#2016-05-24|1249.35
#2016-05-25|1241.39
#2016-05-26|1257.45
#2016-05-27|1254.83
#2016-05-30| .
#2016-05-31|1252.35
#2016-06-01|1279.82
#2016-06-02|1281.04
#2016-06-03|1277.26
#2016-06-06|1275.27
#2016-06-07|1277.19
#2016-06-08|1280.13
#2016-06-09|1281.69
#2016-06-10|1279.97
#2016-06-13|1261.09
#2016-06-14|1249.42
#2016-06-15|1242.51
#2016-06-16|1248.59
#2016-06-17|1242.15
#2016-06-20|1236.98
#2016-06-21|1232.71
#2016-06-22|1226.95
#2016-06-23|1239.72
#2016-06-24|1245.44
#2016-06-27|1268.29
#2016-06-28|1259.23
#2016-06-29|1279.47
#2016-06-30|1294.94
#2016-07-01|1293.25
#2016-07-04| .
#2016-07-05|1307.90
#2016-07-06|1318.56
#2016-07-07|1315.07
#2016-07-08|1330.46
#2016-07-11|1325.62
#2016-07-12|1315.03
#2016-07-13|1327.05
#2016-07-14|1322.20
#2016-07-15|1310.30
#2016-07-18|1305.50
#2016-07-19|1301.65
#2016-07-20|1303.98
#2016-07-21|1296.86
#2016-07-22|1304.76
#2016-07-25|1308.05
#2016-07-26|1316.28
#2016-07-27|1295.23
#2016-07-28|1262.95
#2016-07-29|1259.45
#2016-08-01|1257.81
#2016-08-02|1233.58
#2016-08-03|1239.76
#2016-08-04|1229.99
#2016-08-05|1229.86
#2016-08-08|1225.05
#2016-08-09|1229.02
#2016-08-10|1232.13
#2016-08-11|1229.75
#2016-08-12|1240.58
#2016-08-15|1244.87
#2016-08-16|1231.24
#2016-08-17|1226.45
#2016-08-18|1238.53
#2016-08-19|1241.41
#2016-08-22|1254.10
#2016-08-23|1240.66
#2016-08-24|1252.24
#2016-08-25|1248.55
#2016-08-26|1242.04
#2016-08-29|1239.25
#2016-08-30|1231.99
#2016-08-31|1225.31
#2016-09-01|1227.36
#2016-09-02|1248.72
#2016-09-05| .
#2016-09-06|1253.08
#2016-09-07|1208.83
#2016-09-08|1203.75
#2016-09-09|1176.67
#2016-09-12|1171.73
#2016-09-13|1162.51
#2016-09-14|1159.21
#2016-09-15|1171.21
#2016-09-16|1165.93
#2016-09-19|1163.12
#2016-09-20|1163.36
#2016-09-21|1167.61
#2016-09-22|1170.41
#2016-09-23|1161.36
#2016-09-26|1148.28
#2016-09-27|1148.30
#2016-09-28|1148.94
#2016-09-29|1137.82
#2016-09-30|1146.87
#2016-10-03|1139.58
#2016-10-04|1126.03
#2016-10-05|1122.54
#2016-10-06|1144.25
#2016-10-07|1133.49
#2016-10-10|1136.05
#2016-10-11|1147.20
#2016-10-12|1171.11
#2016-10-13|1169.98
#2016-10-14|1165.95
#2016-10-17|1156.30
#2016-10-18|1154.46
#2016-10-19|1159.14
#2016-10-20|1151.39
#2016-10-21|1146.86
#2016-10-24|1156.58
#2016-10-25|1152.61
#2016-10-26|1149.51
#2016-10-27|1151.18
#2016-10-28|1162.66
#2016-10-31|1156.51
#2016-11-01|1154.78
#2016-11-02|1172.01
#2016-11-03|1149.88
#2016-11-04|1154.12
#2016-11-07|1205.19
#2016-11-08|1214.30
#2016-11-09|1235.74
#2016-11-10|1239.52
#2016-11-11|1251.58
#2016-11-14|1281.30
#2016-11-15|1285.81
#2016-11-16|1260.45
#2016-11-17|1257.26
#2016-11-18|1254.15
#2016-11-21|1260.46
#2016-11-22|1263.20
#2016-11-23|1262.75
#2016-11-24| .
#2016-11-25|1266.00
#2016-11-28|1261.08
#2016-11-29|1251.94
#2016-11-30|1230.14
#2016-12-01|1245.79
#2016-12-02|1249.44
#2016-12-05|1245.71
#2016-12-06|1252.17
#2016-12-07|1268.93
#2016-12-08|1278.80
#2016-12-09|1297.32
#2016-12-12|1281.14
#2016-12-13|1291.67
#2016-12-14|1294.39
#2016-12-15|1320.01
#2016-12-16|1327.37
#2016-12-19|1329.92
#2016-12-20|1323.24
#2016-12-21|1317.88
#2016-12-22|1306.90
#2016-12-23|1307.37
#2016-12-26| .
#2016-12-27|1306.80
#2016-12-28|1292.57
#2016-12-29|1291.70
#2016-12-30|1283.61
#2017-01-02| .
#2017-01-03|1270.45
#2017-01-04|1269.02
#2017-01-05|1263.93
#2017-01-06|1266.27
#2017-01-09|1266.87
#2017-01-10|1267.78
#2017-01-11|1262.99
#2017-01-12|1266.59
#2017-01-13|1277.11
#2017-01-16| .
#2017-01-17|1288.69
#2017-01-18|1294.07
#2017-01-19|1265.23
#2017-01-20|1265.38
#2017-01-23|1250.71
#2017-01-24|1249.41
#2017-01-25|1246.64
#2017-01-26|1251.62
#2017-01-27|1237.83
#2017-01-30|1239.44
#2017-01-31|1244.99
#2017-02-01|1230.36
#2017-02-02|1243.23
#2017-02-03|1245.38
#2017-02-06|1225.26
#2017-02-07|1224.17
#2017-02-08|1220.81
#2017-02-09|1242.45
#2017-02-10|1247.19
#2017-02-13|1243.37
#2017-02-14|1242.26
#2017-02-15|1250.15
#2017-02-16|1253.56
#2017-02-17|1255.06
#2017-02-20| .
#2017-02-21|1264.54
#2017-02-22|1248.83
#2017-02-23|1247.07
#2017-02-24|1256.58
#2017-02-27|1235.57
#2017-02-28|1222.62
#2017-03-01|1230.85
#2017-03-02|1206.90
#2017-03-03|1181.20
#2017-03-06|1176.37
#2017-03-07|1165.76
#2017-03-08|1167.71
#2017-03-09|1165.55
#2017-03-10|1163.28
#2017-03-13|1156.59
#2017-03-14|1157.49
#2017-03-15|1167.04
#2017-03-16|1179.26
#2017-03-17|1190.21
#2017-03-20|1180.20
#2017-03-21|1173.46
#2017-03-22|1181.13
#2017-03-23|1182.97
#2017-03-24|1179.80
#2017-03-27|1167.82
#2017-03-28|1171.22
#2017-03-29|1175.73
#2017-03-30|1175.94
#2017-03-31|1182.65
#2017-04-03|1178.29
#2017-04-04|1185.15
#2017-04-05|1181.67
#2017-04-06|1190.21
#2017-04-07|1198.24
#2017-04-10|1223.36
#2017-04-11|1210.79
#2017-04-12|1219.65
#2017-04-13|1217.27
#2017-04-14| .
#2017-04-17|1223.16
#2017-04-18|1224.97
#2017-04-19|1224.36
#2017-04-20|1227.55
#2017-04-21|1229.98
#2017-04-24|1243.56
#2017-04-25|1240.18
#2017-04-26|1243.19
#2017-04-27|1252.25
#2017-04-28|1235.65
#2017-05-01|1224.43
#2017-05-02|1222.62
#2017-05-03|1231.00
#2017-05-04|1247.96
#2017-05-05|1258.85
#2017-05-08|1247.44
#2017-05-09|1249.32
#2017-05-10|1258.86
#2017-05-11|1275.48
#2017-05-12|1246.70
#2017-05-15|1243.26
#2017-05-16|1239.80
#2017-05-17|1236.65
#2017-05-18|1245.07
#2017-05-19|1247.43
#2017-05-22|1252.47
#2017-05-23|1237.23
#2017-05-24|1238.07
#2017-05-25|1240.91
#2017-05-26|1244.99
#2017-05-29| .
#2017-05-30|1245.32
#2017-05-31|1250.86
#2017-06-01|1267.06
#2017-06-02|1268.01
#2017-06-05|1265.24
#2017-06-06|1248.81
#2017-06-07|1245.51
#2017-06-08|1259.16
#2017-06-09|1272.26
#2017-06-12|1259.01
#2017-06-13|1265.43
#2017-06-14|1264.46
#2017-06-15|1165.75
#2017-06-16|1173.79
#2017-06-19|1183.25
#2017-06-20|1169.82
#2017-06-21|1167.52
#2017-06-22|1163.56
#2017-06-23|1135.05
#2017-06-26|1134.24
#2017-06-27|1128.62
#2017-06-28|1142.92
#2017-06-29|1139.65
#2017-06-30|1146.35
#2017-07-03|1151.33
#2017-07-04| .
#2017-07-05|1136.98
#2017-07-06|1132.15
#2017-07-07|1136.25
#2017-07-10|1125.18
#2017-07-11|1125.03
#2017-07-12|1137.88
#2017-07-13|1141.90
#2017-07-14|1146.04
#2017-07-17|1143.80
#2017-07-18|1135.04
#2017-07-19|1147.72
#2017-07-20|1151.39
#2017-07-21|1153.66
#2017-07-24|1157.76
#2017-07-25|1170.01
#2017-07-26|1171.42
#2017-07-27|1179.88
#2017-07-28|1180.75
#2017-07-31|1188.14
#2017-08-01|1189.80
#2017-08-02|1191.51
#2017-08-03|1178.00
#2017-08-04|1181.33
#2017-08-07|1186.11
#2017-08-08|1178.06
#2017-08-09|1167.27
#2017-08-10|1156.68
#2017-08-11|1164.17
#2017-08-14|1160.74
#2017-08-15|1157.60
#2017-08-16|1153.35
#2017-08-17|1149.43
#2017-08-18|1149.28
#2017-08-21|1144.99
#2017-08-22|1155.12
#2017-08-23|1155.74
#2017-08-24|1113.72
#2017-08-25|1141.18
#2017-08-28|1138.62
#2017-08-29|1141.36
#2017-08-30|1154.57
#2017-08-31|1148.20
#2017-09-01|1162.38
#2017-09-04| .
#2017-09-05|1162.73
#2017-09-06|1164.76
#2017-09-07|1172.58
#2017-09-08|1137.72
#2017-09-11|1146.81
#2017-09-12|1146.35
#2017-09-13|1157.12
#2017-09-14|1137.01
#2017-09-15|1156.24
#2017-09-18|1158.23
#2017-09-19|1151.98
#2017-09-20|1152.81
#2017-09-21|1134.83
#2017-09-22|1127.05
#2017-09-25|1133.91
#2017-09-26|1139.30
#2017-09-27|1140.32
#2017-09-28|1139.41
#2017-09-29|1133.84
#2017-10-02|1131.51
#2017-10-03|1140.24
#2017-10-04|1146.64
#2017-10-05|1155.10
#2017-10-06|1153.28
#2017-10-09|1142.79
#2017-10-10|1146.83
#2017-10-11|1149.67
#2017-10-12|1161.99
#2017-10-13|1170.93
#2017-10-16|1158.27
#2017-10-17|1159.80
#2017-10-18|1162.68
#2017-10-19|1164.77
#2017-10-20|1169.72
#2017-10-23|1177.89
#2017-10-24|1177.74
#2017-10-25|1168.79
#2017-10-26|1166.73
#2017-10-27|1161.55
#2017-10-30|1161.76
#2017-10-31|1174.96
#2017-11-01|1177.89
#2017-11-02|1187.68
#2017-11-03|1204.58
#2017-11-06|1169.40
#2017-11-07|1147.05
#2017-11-08|1175.06
#2017-11-09|1177.33
#2017-11-10|1183.07
#2017-11-13|1182.15
#2017-11-14|1194.08
#2017-11-15|1174.98
#2017-11-16|1193.80
#2017-11-17|1220.97
#2017-11-20|1218.93
#2017-11-21|1206.64
#2017-11-22|1216.96
#2017-11-23| .
#2017-11-24|1214.20
#2017-11-27|1220.01
#2017-11-28|1242.89
#2017-11-29|1277.95
#2017-11-30|1304.81
#2017-12-01|1301.74
#2017-12-04|1347.44
#2017-12-05|1333.21
#2017-12-06|1340.62
#2017-12-07|1359.95
#2017-12-08|1385.62
#2017-12-11|1372.79
#2017-12-12|1356.28
#2017-12-13|1361.13
#2017-12-14|1334.51
#2017-12-15|1346.97
#2017-12-18|1363.81
#2017-12-19|1358.90
#2017-12-20|1364.96
#2017-12-21|1367.04
#2017-12-22|1383.09
#2017-12-25| .
#2017-12-26|1374.43
#2017-12-27|1374.33
#2017-12-28|1376.58
#2017-12-29|1368.20
#2018-01-01| .
#2018-01-02|1382.37
#2018-01-03|1381.08
#2018-01-04|1372.91
#2018-01-05|1386.15
#2018-01-08|1401.71
#2018-01-09|1394.89
#2018-01-10|1397.06
#2018-01-11|1398.85
#2018-01-12|1403.55
#2018-01-15| .
#2018-01-16|1408.99
#2018-01-17|1423.07
#2018-01-18|1431.45
#2018-01-19|1455.53
#2018-01-22|1458.44
#2018-01-23|1450.52
#2018-01-24|1459.29
#2018-01-25|1477.45
#2018-01-26|1493.81
#2018-01-29|1491.22
#2018-01-30|1479.13
#2018-01-31|1463.35
#2018-02-01|1448.69
#2018-02-02|1419.51
#2018-02-05|1353.60
#2018-02-06|1393.45
#2018-02-07|1375.34
#2018-02-08|1329.71
#2018-02-09|1347.38
#2018-02-12|1335.35
#2018-02-13|1357.98
#2018-02-14|1366.04
#2018-02-15|1387.36
#2018-02-16|1394.39
#2018-02-19| .
#2018-02-20|1355.84
#2018-02-21|1349.00
#2018-02-22|1348.14
#2018-02-23|1361.66
#2018-02-26|1378.91
#2018-02-27|1361.86
#2018-02-28|1355.32
#2018-03-01|1360.07
#2018-03-02|1359.82
#2018-03-05|1377.18
#2018-03-06|1387.30
#2018-03-07|1343.19
#2018-03-08|1278.61
#2018-03-09|1311.94
#2018-03-12|1301.70
#2018-03-13|1303.96
#2018-03-14|1282.45
#2018-03-15|1279.69
#2018-03-16|1290.20
#2018-03-19|1281.39
#2018-03-20|1287.65
#2018-03-21|1286.98
#2018-03-22|1277.67
#2018-03-23|1267.63
#2018-03-26|1287.72
#2018-03-27|1272.00
#2018-03-28|1274.37
#2018-03-29|1289.69
#2018-03-30| .
#2018-04-02|1256.28
#2018-04-03|1275.78
#2018-04-04|1306.91
#2018-04-05|1294.00
#2018-04-06|1286.17
#2018-04-09|1283.26
#2018-04-10|1290.95
#2018-04-11|1290.45
#2018-04-12|1293.04
#2018-04-13|1290.15
#2018-04-16|1309.92
#2018-04-17|1326.58
#2018-04-18|1326.66
#2018-04-19|1314.55
#2018-04-20|1307.29
#2018-04-23|1320.46
#2018-04-24|1339.02
#2018-04-25|1351.31
#2018-04-26|1357.80
#2018-04-27|1361.24
#2018-04-30|1344.77
#2018-05-01|1343.82
#2018-05-02|1336.86
#2018-05-03|1315.42
#2018-05-04|1323.84
#2018-05-07|1335.32
#2018-05-08|1327.08
#2018-05-09|1347.15
#2018-05-10|1336.97
#2018-05-11|1341.86
#2018-05-14|1348.43
#2018-05-15|1350.02
#2018-05-16|1359.36
#2018-05-17|1372.52
#2018-05-18|1360.07
#2018-05-21|1358.88
#2018-05-22|1355.53
#2018-05-23|1359.52
#2018-05-24|1363.15
#2018-05-25|1369.39
#2018-05-28| .
#2018-05-29|1369.26
#2018-05-30|1391.71
#2018-05-31|1365.23
#2018-06-01|1371.31
#2018-06-04|1381.92
#2018-06-05|1387.65
#2018-06-06|1382.39
#2018-06-07|1385.62
#2018-06-08|1397.71
#2018-06-11|1403.71
#2018-06-12|1405.82
#2018-06-13|1409.07
#2018-06-14|1419.50
#2018-06-15|1420.87
#2018-06-18|1422.16
#2018-06-19|1424.19
#2018-06-20|1436.47
#2018-06-21|1493.64
#2018-06-22|1508.94
#2018-06-25|1507.66
#2018-06-26|1502.02
#2018-06-27|1498.96
#2018-06-28|1491.25
#2018-06-29|1489.38
#2018-07-02|1479.82
#2018-07-03|1495.93
#2018-07-04| .
#2018-07-05|1511.40
#2018-07-06|1522.10
#2018-07-09|1514.52
#2018-07-10|1519.29
#2018-07-11|1500.69
#2018-07-12|1507.00
#2018-07-13|1520.30
#2018-07-16|1518.23
#2018-07-17|1534.27
#2018-07-18|1517.91
#2018-07-19|1525.51
#2018-07-20|1528.29
#2018-07-23|1528.84
#2018-07-24|1512.52
#2018-07-25|1528.35
#2018-07-26|1546.02
#2018-07-27|1543.03
#2018-07-30|1500.37
#2018-07-31|1492.81
#2018-08-01|1483.62
#2018-08-02|1517.11
#2018-08-03|1528.35
#2018-08-06|1542.56
#2018-08-07|1542.99
#2018-08-08|1559.62
#2018-08-09|1546.19
#2018-08-10|1531.56
#2018-08-13|1578.80
#2018-08-14|1611.97
#2018-08-15|1605.02
#2018-08-16|1602.56
#2018-08-17|1629.77
#2018-08-20|1635.17
#2018-08-21|1625.24
#2018-08-22|1641.06
#2018-08-23|1654.33
#2018-08-24|1641.21
#2018-08-27|1623.48
#2018-08-28|1619.17
#2018-08-29|1608.09
#2018-08-30|1610.32
#2018-08-31|1631.01
#2018-09-03| .
#2018-09-04|1644.53
#2018-09-05|1642.19
#2018-09-06|1652.77
#2018-09-07|1644.26
#2018-09-10|1638.95
#2018-09-11|1637.22
#2018-09-12|1640.28
#2018-09-13|1570.78
#2018-09-14|1554.21
#2018-09-17|1572.69
#2018-09-18|1577.42
#2018-09-19|1568.04
#2018-09-20|1579.95
#2018-09-21|1591.22
#2018-09-24|1586.00
#2018-09-25|1580.93
#2018-09-26|1581.94
#2018-09-27|1572.50
#2018-09-28|1579.15
#2018-10-01|1566.23
#2018-10-02|1573.69
#2018-10-03|1569.78
#2018-10-04|1554.93
#2018-10-05|1557.37
#2018-10-08|1571.15
#2018-10-09|1534.25
#2018-10-10|1510.78
#2018-10-11|1469.53
#2018-10-12|1475.56
#2018-10-15|1489.63
#2018-10-16|1501.54
#2018-10-17|1508.17
#2018-10-18|1510.72
#2018-10-19|1520.17
#2018-10-22|1522.95
#2018-10-23|1541.57
#2018-10-24|1536.57
#2018-10-25|1533.85
#2018-10-26|1499.27
#2018-10-29|1519.15
#2018-10-30|1576.83
#2018-10-31|1562.18
#2018-11-01|1560.86
#2018-11-02|1570.61
#2018-11-05|1495.61
#2018-11-06|1501.59
#2018-11-07|1543.01
#2018-11-08|1543.68
#2018-11-09|1547.24
#2018-11-12|1552.96
#2018-11-13|1544.62
#2018-11-14|1522.79
#2018-11-15|1516.87
#2018-11-16|1523.23
#2018-11-19|1523.37
#2018-11-20|1493.10
#2018-11-21|1486.08
#2018-11-22| .
#2018-11-23|1495.85
#2018-11-26|1494.68
#2018-11-27|1508.38
#2018-11-28|1533.39
#2018-11-29|1544.18
#2018-11-30|1528.15
#2018-12-03|1527.08
#2018-12-04|1490.54
#2018-12-05| .
#2018-12-06|1504.61
#2018-12-07|1483.74
#2018-12-10|1474.61
#2018-12-11|1495.76
#2018-12-12|1512.92
#2018-12-13|1518.40
#2018-12-14|1504.54
#2018-12-17|1474.93
#2018-12-18|1464.53
#2018-12-19|1449.50
#2018-12-20|1416.59
#2018-12-21|1395.97
#2018-12-24|1366.98
#2018-12-25| .
#2018-12-26|1409.22
#2018-12-27|1413.07
#2018-12-28|1420.00
#2018-12-31|1425.30
#2019-01-01| .
#2019-01-02|1411.57
#2019-01-03|1408.74
#2019-01-04|1424.45
#2019-01-07|1427.86
#2019-01-08|1451.67
#2019-01-09|1440.74
#2019-01-10|1459.31
#2019-01-11|1457.06
#2019-01-14|1453.13
#2019-01-15|1457.03
#2019-01-16|1453.56
#2019-01-17|1458.17
#2019-01-18|1475.05
#2019-01-21| .
#2019-01-22|1471.71
#2019-01-23|1474.06
#2019-01-24|1459.77
#2019-01-25|1442.08
#2019-01-28|1445.61
#2019-01-29|1438.59
#2019-01-30|1452.06
#2019-01-31|1464.46
#2019-02-01|1454.83
#2019-02-04|1496.89
#2019-02-05|1486.85
#2019-02-06|1492.35
#2019-02-07|1487.26
#2019-02-08|1492.37
#2019-02-11|1490.80
#2019-02-12|1518.58
#2019-02-13|1521.58
#2019-02-14|1525.30
#2019-02-15|1549.56
#2019-02-18| .
#2019-02-19|1543.15
#2019-02-20|1531.38
#2019-02-21|1526.44
#2019-02-22|1526.42
#2019-02-25|1531.45
#2019-02-26|1536.06
#2019-02-27|1548.96
#2019-02-28|1544.03
#2019-03-01|1520.69
#2019-03-04|1524.77
#2019-03-05|1522.94
#2019-03-06|1509.06
#2019-03-07|1451.11
#2019-03-08|1427.33
#2019-03-11|1441.23
#2019-03-12|1434.67
#2019-03-13|1440.31
#2019-03-14|1435.44
#2019-03-15|1430.48
#2019-03-18|1437.42
#2019-03-19|1428.00
#2019-03-20|1411.70
#2019-03-21|1424.65
#2019-03-22|1417.98
#2019-03-25|1424.28
#2019-03-26|1433.06
#2019-03-27|1421.66
#2019-03-28|1434.94
#2019-03-29|1444.81
#2019-04-01|1443.61
#2019-04-02|1422.74
#2019-04-03|1426.14
#2019-04-04|1434.09
#2019-04-05|1442.87
#2019-04-08|1443.04
#2019-04-09|1438.84
#2019-04-10|1465.77
#2019-04-11|1491.15
#2019-04-12|1500.36
#2019-04-15|1505.44
#2019-04-16|1513.98
#2019-04-17|1520.75
#2019-04-18|1529.65
#2019-04-19| .
#2019-04-22|1517.20
#2019-04-23|1511.85
#2019-04-24|1514.09
#2019-04-25|1506.78
#2019-04-26|1488.69
#2019-04-29|1508.10
#2019-04-30|1521.20
#2019-05-01|1511.27
#2019-05-02|1525.79
#2019-05-03|1520.34
#2019-05-06|1549.53
#2019-05-07|1549.84
#2019-05-08|1538.24
#2019-05-09|1548.88
#2019-05-10|1564.44
#2019-05-13|1546.02
#2019-05-14|1549.55
#2019-05-15|1553.11
#2019-05-16|1554.19
#2019-05-17|1548.24
#2019-05-20|1546.54
#2019-05-21|1559.46
#2019-05-22|1551.59
#2019-05-23|1531.87
#2019-05-24|1541.17
#2019-05-27| .
#2019-05-28|1533.61
#2019-05-29|1517.47
#2019-05-30|1513.58
#2019-05-31|1443.43
#2019-06-03|1447.03
#2019-06-04|1468.11
#2019-06-05|1482.39
#2019-06-06|1490.70
#2019-06-07|1502.03
#2019-06-10|1512.85
#2019-06-11|1541.17
#2019-06-12|1546.30
#2019-06-13|1541.62
#2019-06-14|1531.62
#2019-06-17|1529.78
#2019-06-18|1518.40
#2019-06-19|1506.19
#2019-06-20|1492.41
#2019-06-21|1472.44
#2019-06-24|1474.88
#2019-06-25|1479.94
#2019-06-26|1453.36
#2019-06-27|1456.41
#2019-06-28|1466.71
#2019-07-01|1464.87
#2019-07-02|1469.71
#2019-07-03|1485.24
#2019-07-04| .
#2019-07-05|1489.94
#2019-07-08|1493.65
#2019-07-09|1484.17
#2019-07-10|1490.35
#2019-07-11|1494.32
#2019-07-12|1506.88
#2019-07-15|1513.94
#2019-07-16|1509.71
#2019-07-17|1491.57
#2019-07-18|1495.81
#2019-07-19|1483.85
#2019-07-22|1459.50
#2019-07-23|1458.68
#2019-07-24|1464.76
#2019-07-25|1462.25
#2019-07-26|1480.62
#2019-07-29|1467.09
#2019-07-30|1464.33
#2019-07-31|1447.24
#2019-08-01|1457.77
#2019-08-02|1470.65
#2019-08-05|1440.78
#2019-08-06|1468.79
#2019-08-07|1516.85
#2019-08-08|1517.67
#2019-08-09|1509.01
#2019-08-12|1530.89
#2019-08-13|1544.85
#2019-08-14|1518.48
#2019-08-15|1521.66
#2019-08-16|1541.52
#2019-08-19|1558.61
#2019-08-20|1547.29
#2019-08-21|1548.63
#2019-08-22|1568.56
#2019-08-23|1551.55
#2019-08-26|1571.70
#2019-08-27|1562.15
#2019-08-28|1577.37
#2019-08-29|1583.11
#2019-08-30|1578.63
#2019-09-02| .
#2019-09-03|1584.92
#2019-09-04|1605.41
#2019-09-05|1600.29
#2019-09-06|1613.61
#2019-09-09|1633.98
#2019-09-10|1647.26
#2019-09-11|1645.05
#2019-09-12|1656.56
#2019-09-13|1677.00
#2019-09-16|1651.99
#2019-09-17|1663.97
#2019-09-18|1659.40
#2019-09-19|1665.26
#2019-09-20|1660.60
#2019-09-23|1670.04
#2019-09-24|1669.90
#2019-09-25|1670.14
#2019-09-26|1667.60
#2019-09-27|1666.08
#2019-09-30|1674.43
#2019-10-01|1671.34
#2019-10-02|1649.75
#2019-10-03|1637.76
#2019-10-04|1643.02
#2019-10-07|1644.88
#2019-10-08|1627.43
#2019-10-09|1635.96
#2019-10-10|1623.21
#2019-10-11|1639.88
#2019-10-14|1638.07
#2019-10-15|1643.09
#2019-10-16|1644.53
#2019-10-17|1647.95
#2019-10-18|1638.32
#2019-10-21|1644.38
#2019-10-22|1651.12
#2019-10-23|1650.25
#2019-10-24|1651.60
#2019-10-25|1664.01
#2019-10-28|1661.22
#2019-10-29|1651.05
#2019-10-30|1660.72
#2019-10-31|1664.47
#2019-11-01|1691.69
#2019-11-04|1684.89
#2019-11-05|1729.09
#2019-11-06|1729.45
#2019-11-07|1722.06
#2019-11-08|1715.39
#2019-11-11|1706.28
#2019-11-12|1717.74
#2019-11-13|1731.95
#2019-11-14|1737.16
#2019-11-15|1735.44
#2019-11-18|1728.73
#2019-11-19|1718.23
#2019-11-20|1708.16
#2019-11-21|1702.07
#2019-11-22|1708.38
#2019-11-25|1721.51
#2019-11-26|1733.77
#2019-11-27|1744.20
#2019-11-28|1744.20
#2019-11-29|1737.09
#2019-12-02|1749.24
#2019-12-03|1747.90
#2019-12-04|1760.13
#2019-12-05|1756.61
#2019-12-06|1769.47
#2019-12-09|1780.67
#2019-12-10|1761.74
#2019-12-11|1767.04
#2019-12-12|1772.11
#2019-12-13|1774.56
#2019-12-16|1790.29
#2019-12-17|1798.79
#2019-12-18|1790.31
#2019-12-19|1803.85
#2019-12-20|1822.82
#2019-12-23|1821.59
#2019-12-24|1827.24
#2019-12-25| .
#2019-12-26|1825.16
#2019-12-27|1824.85
#2019-12-30|1832.57
#2019-12-31|1828.46
#2020-01-01| .
#2020-01-02|1817.20
#2020-01-03|1814.62
#2020-01-06|1819.81
#2020-01-07|1806.45
#2020-01-08|1815.35
#2020-01-09|1818.14
#2020-01-10|1822.28
#2020-01-13|1806.02
#2020-01-14|1797.32
#2020-01-15|1790.29
#2020-01-16|1787.41
#2020-01-17|1792.12
#2020-01-20| .
#2020-01-21|1801.25
#2020-01-22|1799.06
#2020-01-23|1807.70
#2020-01-24|1788.98
#2020-01-27|1788.21
#2020-01-28|1790.96
#2020-01-29|1763.99
#2020-01-30|1776.96
#2020-01-31|1753.91
#2020-02-03|1690.57
#2020-02-04|1676.70
#2020-02-05|1699.37
#2020-02-06|1709.77
#2020-02-07|1719.78
#2020-02-10|1720.81
#2020-02-11|1714.75
#2020-02-12|1735.57
#2020-02-13|1747.41
#2020-02-14|1746.00
#2020-02-17| .
#2020-02-18|1755.07
#2020-02-19|1744.61
#2020-02-20|1757.33
#2020-02-21|1773.21
#2020-02-24|1752.17
#2020-02-25|1716.34
#2020-02-26|1675.90
#2020-02-27|1617.59
#2020-02-28|1567.44
#2020-03-02|1636.43
#2020-03-03|1613.80
#2020-03-04|1677.04
#2020-03-05|1675.49
#2020-03-06|1643.38
#2020-03-09|1547.13
#2020-03-10|1593.28
#2020-03-11|1439.11
#2020-03-12|1240.58
#2020-03-13|1332.79
#2020-03-16|1187.54
#2020-03-17|1194.52
#2020-03-18|1163.97
#2020-03-19|1251.46
#2020-03-20|1171.07
#2020-03-23|1160.93
#2020-03-24|1195.95
#2020-03-25|1246.95
#2020-03-26|1364.78
#2020-03-27|1324.30
#2020-03-30|1282.06
#2020-03-31|1280.48
#2020-04-01|1230.40
#2020-04-02|1248.82
#2020-04-03|1231.48
#2020-04-06|1327.97
#2020-04-07|1331.00
#2020-04-08|1335.46
#2020-04-09|1372.73
#2020-04-10|1372.73
#2020-04-13|1342.91
#2020-04-14|1373.15
#2020-04-15|1333.80
#2020-04-16|1322.98
#2020-04-17|1391.86
#2020-04-20|1383.90
#2020-04-21|1378.51
#2020-04-22|1415.84
#2020-04-23|1402.51
#2020-04-24|1449.98
#2020-04-27|1484.95
#2020-04-28|1480.47
#2020-04-29|1509.47
#2020-04-30|1474.80
#2020-05-01|1429.31
#2020-05-04|1455.94
#2020-05-05|1413.11
#2020-05-06|1424.77
#2020-05-07|1426.48
#2020-05-08|1456.40
#2020-05-11|1437.14
#2020-05-12|1395.89
#2020-05-13|1371.73
#2020-05-14|1371.65
#2020-05-15|1360.18
#2020-05-18|1432.73
#2020-05-19|1401.80
#2020-05-20|1430.87
#2020-05-21|1425.72
#2020-05-22|1419.70
#2020-05-25|1419.70
#2020-05-26|1453.31
#2020-05-27|1517.27
#2020-05-28|1480.04
#2020-05-29|1481.96
#2020-06-01|1507.87
#2020-06-02|1514.32
#2020-06-03|1547.43
#2020-06-04|1546.69
#2020-06-05|1584.16
#2020-06-08|1630.33
#2020-06-09|1579.01
#2020-06-10|1506.04
#2020-06-11|1447.93
#2020-06-12|1456.92
#2020-06-15|1466.68
#2020-06-16|1499.22
#2020-06-17|1471.81
#2020-06-18|1474.12
#2020-06-19|1459.21
#2020-06-22|1462.63
#2020-06-23|1517.85
#2020-06-24|1477.80
#2020-06-25|1478.09
#2020-06-26|1435.92
#2020-06-29|1496.67
#2020-06-30|1495.85
#2020-07-01|1480.84
#2020-07-02|1480.47
#2020-07-03| .
#2020-07-06|1483.14
#2020-07-07|1470.69
#2020-07-08|1448.14
#2020-07-09|1425.53
#2020-07-10|1459.81
#2020-07-13|1457.97
#2020-07-14|1483.90
#2020-07-15|1514.69
#2020-07-16|1500.79
#2020-07-17|1498.34
#2020-07-20|1485.92
#2020-07-21|1525.81
#2020-07-22|1542.19
#2020-07-23|1537.08
#2020-07-24|1527.80
#2020-07-27|1515.67
#2020-07-28|1514.95
#2020-07-29|1520.52
#2020-07-30|1502.39
#2020-07-31|1499.40
#2020-08-03|1500.00
#2020-08-04|1541.03
#2020-08-05|1547.95
#2020-08-06|1566.61
#2020-08-07|1592.46
#2020-08-10|1621.94
#2020-08-11|1620.73
#2020-08-12|1610.07
#2020-08-13|1599.85
#2020-08-14|1629.32
#2020-08-17|1642.01
#2020-08-18|1643.27
#2020-08-19|1622.03
#2020-08-20|1617.46
#2020-08-21|1609.85
#2020-08-24|1642.40
#2020-08-25|1623.27
#2020-08-26|1616.27
#2020-08-27|1653.79
#2020-08-28|1667.51
#2020-08-31|1649.44
#2020-09-01|1642.78
#2020-09-02|1680.11
#2020-09-03|1661.04
#2020-09-04|1645.80
#2020-09-07| .
#2020-09-08|1618.00
#2020-09-09|1654.08
#2020-09-10|1657.81
#2020-09-11|1656.75
#2020-09-14|1659.97
#2020-09-15|1667.61
#2020-09-16|1691.58
#2020-09-17|1704.50
#2020-09-18|1702.29
#2020-09-21|1657.88
#2020-09-22|1666.43
#2020-09-23|1608.16
#2020-09-24|1626.05
#2020-09-25|1635.26
#2020-09-28|1637.26
#2020-09-29|1632.61
#2020-09-30|1649.41
#2020-10-01|1666.03
#2020-10-02|1673.97
#2020-10-05|1692.00
#2020-10-06|1695.52
#2020-10-07|1717.31
#2020-10-08|1744.75
#2020-10-09|1751.74
#2020-10-12|1748.22
#2020-10-13|1719.94
#2020-10-14|1722.85
#2020-10-15|1721.42
#2020-10-16|1713.73
#2020-10-19|1687.49
#2020-10-20|1681.29
#2020-10-21|1672.97
#2020-10-22|1679.30
#2020-10-23|1675.61
#2020-10-26|1630.52
#2020-10-27|1584.01
#2020-10-28|1528.07
#2020-10-29|1535.68
#2020-10-30|1532.76
#2020-11-02|1551.98
#2020-11-03|1613.11
#2020-11-04|1608.78
#2020-11-05|1623.65
#2020-11-06|1630.97
#2020-11-09|1729.73
#2020-11-10|1767.18
#2020-11-11|1716.31
#2020-11-12|1708.09
#2020-11-13|1756.89
#2020-11-16|1803.77
#2020-11-17|1785.38
#2020-11-18|1748.71
#2020-11-19|1766.56
#2020-11-20|1733.31
#2020-11-23|1763.48
#2020-11-24|1771.37
#2020-11-25|1752.97
#2020-11-26|1752.97
#2020-11-27|1750.31
#2020-11-30|1763.50
#2020-12-01|1793.66
#2020-12-02|1769.37
#2020-12-03|1768.86
#2020-12-04|1813.03
#2020-12-07|1788.12
#2020-12-08|1802.05
#2020-12-09|1793.16
#2020-12-10|1804.10
#2020-12-11|1786.74
#2020-12-14|1752.19
#2020-12-15|1766.04
#2020-12-16|1755.68
#2020-12-17|1768.11
#2020-12-18|1737.87
#2020-12-21|1736.00
#2020-12-22|1730.21
#2020-12-23|1753.85
#2020-12-24|1750.61
#2020-12-25|1750.61
#2020-12-28|1768.42
#2020-12-29|1755.51
#2020-12-30|1763.60
#2020-12-31|1777.87
#2021-01-01|1777.87
#2021-01-04|1760.16
#2021-01-05|1762.63
#2021-01-06|1814.83
#2021-01-07|1808.50
#2021-01-08|1828.52
#2021-01-11|1827.90
#2021-01-12|1836.48
#2021-01-13|1813.90
#2021-01-14|1830.00
#2021-01-15|1842.01
#2021-01-18|1842.01
#2021-01-19|1832.46
#2021-01-20|1854.96
#2021-01-21|1857.80
#2021-01-22|1845.29
#2021-01-25|1838.03
#2021-01-26|1907.25
#2021-01-27|1919.50
#2021-01-28|1870.03
#2021-01-29|1811.98
#2021-02-01|1795.49
#2021-02-02|1802.24
#2021-02-03|1862.14
#2021-02-04|1856.26
#2021-02-05|1861.43
#2021-02-08|1868.73
#2021-02-09|1868.06
#2021-02-10|1871.81
#2021-02-11|1874.52
#2021-02-12|1884.82
#2021-02-15|1884.82
#2021-02-16|1882.14
#2021-02-17|1873.18
#2021-02-18|1862.08
#2021-02-19|1889.09
#2021-02-22|1903.85
#2021-02-23|1894.40
#2021-02-24|1914.14
#2021-02-25|1895.92
#2021-02-26|1879.14
#2021-03-01|1909.68
#2021-03-02|1889.61
#2021-03-03|1920.71
#2021-03-04|1907.74
#2021-03-05|1951.41
#2021-03-08|1953.81
#2021-03-09|1914.50
#2021-03-10|1959.96
#2021-03-11|1950.49
#2021-03-12|1995.20
#2021-03-15|2003.34
#2021-03-16|1963.17
#2021-03-17|1956.86
#2021-03-18|1916.71
#2021-03-19|1945.50
#2021-03-22|1945.94
#2021-03-23|1944.89
#2021-03-24|1920.56
#2021-03-25|1964.73
#2021-03-26|2003.18
#2021-03-29|1990.03
#2021-03-30|2009.27
#2021-03-31|1962.41
#2021-04-01|1949.16
#2021-04-02|1949.16
#2021-04-05|1981.79
#2021-04-06|2009.68
#2021-04-07|2002.11
#2021-04-08|2004.76
#2021-04-09|2020.53
#2021-04-12|2034.75
#2021-04-13|2011.90
#2021-04-14|2006.67
#2021-04-15|2005.72
#2021-04-16|2012.52
#2021-04-19|2025.49
#2021-04-20|2015.53
#2021-04-21|2043.82
#2021-04-22|2031.03
#2021-04-23|2035.88
#2021-04-26|2015.25
#2021-04-27|2030.04
#2021-04-28|2031.91
#2021-04-29|2053.76
#2021-04-30|2049.35
#2021-05-03|2053.91
#2021-05-04|2011.20
#2021-05-05|2016.84
#2021-05-06|2068.63
#2021-05-07|2081.92
#2021-05-10|2093.31
#2021-05-11|2058.31
#2021-05-12|1988.85
#2021-05-13|2020.95
#2021-05-14|2044.42
#2021-05-17|2049.97
#2021-05-18|2021.47
#2021-05-19|1977.49
#2021-05-20|1970.50
#2021-05-21|1977.89
#2021-05-24|1979.01
#2021-05-25|1987.90
#2021-05-26|1984.20
#2021-05-27|1970.50
#2021-05-28|1995.32
#2021-05-31|1995.32
#2021-06-01|2008.95
#2021-06-02|2008.99
#2021-06-03|2012.58
#2021-06-04|2008.09
#2021-06-07|2020.83
#2021-06-08|2031.58
#2021-06-09|2001.29
#2021-06-10|2004.09
#2021-06-11|2014.48
#2021-06-14|1998.43
#2021-06-15|1979.78
#2021-06-16|1948.72
#2021-06-17|1951.79
#2021-06-18|1926.64
#2021-06-21|1984.13
#2021-06-22|1984.42
#2021-06-23|1975.17
#2021-06-24|1970.28
#2021-06-25|1970.93
#2021-06-28|1960.71
#2021-06-29|1941.66
#2021-06-30|1960.35
#2021-07-01|1952.89
#2021-07-02|1953.45
#2021-07-05|1953.45
#2021-07-06|1914.03
#2021-07-07|1911.68
#2021-07-08|1908.71
#2021-07-09|1951.04
#2021-07-12|1938.33
#2021-07-13|1904.11
#2021-07-14|1907.90
#2021-07-15|1906.54
#2021-07-16|1899.45
#2021-07-19|1910.88
#2021-07-20|1939.99
#2021-07-21|1939.79
#2021-07-22|1908.14
#2021-07-23|1925.61
#2021-07-26|1933.21
#2021-07-27|1939.09
#2021-07-28|1943.29
#2021-07-29|1979.53
#2021-07-30|1967.96
#2021-08-02|1958.66
#2021-08-03|1980.40
#2021-08-04|1952.71
#2021-08-05|1980.88
#2021-08-06|1993.69
#2021-08-09|1998.37
#2021-08-10|2098.58
#2021-08-11|2097.94
#2021-08-12|2110.69
#2021-08-13|2124.06
#2021-08-16|2126.62
#2021-08-17|2152.05
#2021-08-18|2139.45
#2021-08-19|2109.20
#2021-08-20|2143.04
#2021-08-23|2153.58
#2021-08-24|2150.11
#2021-08-25|2160.57
#2021-08-26|2146.86
#2021-08-27|2178.59
#2021-08-30|2175.80
#2021-08-31|2195.64
#2021-09-01|2180.21
#2021-09-02|2215.45
#2021-09-03|2186.99
#2021-09-06|2186.99
#2021-09-07|2170.64
#2021-09-08|2148.12
#2021-09-09|2168.06
#2021-09-10|2074.54
#2021-09-13|2090.61
#2021-09-14|2049.08
#2021-09-15|2053.59
#2021-09-16|2051.16
#2021-09-17|2046.28
#2021-09-20|2033.41
#2021-09-21|2041.20
#2021-09-22|2054.12
#2021-09-23|2095.54
#2021-09-24|2098.06
#2021-09-27|2119.34
#2021-09-28|2112.20
#2021-09-29|2133.28
#2021-09-30|2081.32
#2021-10-01|2088.13
#2021-10-04|2105.58
#2021-10-05|2096.12
#2021-10-06|2090.00
#2021-10-07|2108.94
#2021-10-08|2107.68
#2021-10-11|2096.80
#2021-10-12|2106.76
#2021-10-13|2087.81
#2021-10-14|2093.01
#2021-10-15|2085.42
#2021-10-18|2088.07
#2021-10-19|2081.17
#2021-10-20|2068.58
#2021-10-21|2068.45
#2021-10-22|2078.01
#2021-10-25|2070.32
#2021-10-26|2045.59
#2021-10-27|2032.81
#2021-10-28|2038.57
#2021-10-29|2052.86
#2021-11-01|2091.25
#2021-11-02|2079.07
#2021-11-03|2138.87
#2021-11-04|2147.48
#2021-11-05|2185.01
#2021-11-08|2150.71
#2021-11-09|2144.45
#2021-11-10|2147.21
#2021-11-11|2134.67
#2021-11-12|2119.92
#2021-11-15|2124.96
#2021-11-16|2101.48
#2021-11-17|2069.72
#2021-11-18|2072.53
#2021-11-19|2050.28
#2021-11-22|2119.98
#2021-11-23|2130.47
#2021-11-24|2113.49
#2021-11-25|2113.49
#2021-11-26|2074.87
#2021-11-29|2067.22
#2021-11-30|2006.02
#2021-12-01|1948.26
#2021-12-02|2064.95
#2021-12-03|2039.83
#2021-12-06|2125.70
#2021-12-07|2121.65
#2021-12-08|2062.41
#2021-12-09|2067.42
#2021-12-10|2083.64
#2021-12-13|2094.56
#2021-12-14|2090.21
#2021-12-15|2111.90
#2021-12-16|2100.52
#2021-12-17|2063.17
#2021-12-20|2052.67
#2021-12-21|2074.32
#2021-12-22|2080.79
#2021-12-23|2098.01
#2021-12-24|2098.01
#2021-12-27|2116.29
#2021-12-28|2139.51
#2021-12-29|2142.61
#2021-12-30|2148.42
#2021-12-31|2159.59
#2022-01-03|2159.83
#2022-01-04|2198.71
#2022-01-05|2202.15
#2022-01-06|2216.80
#2022-01-07|2242.06
#2022-01-10|2247.01
#2022-01-11|2198.25
#2022-01-12|2188.05
#2022-01-13|2266.84
#2022-01-14|2247.72
#2022-01-17|2247.72
#2022-01-18|2220.07
#2022-01-19|2194.41
#2022-01-20|2166.08
#2022-01-21|2144.96
#2022-01-24|2165.89
#2022-01-25|2110.59
#2022-01-26|2093.06
#2022-01-27|2104.08
#2022-01-28|2085.81
#2022-01-31|2104.21
#2022-02-01|2133.42
#2022-02-02|2143.33
#2022-02-03|2146.00
#2022-02-04|2130.58
#2022-02-07|2146.21
#2022-02-08|2188.63
#2022-02-09|2203.75
#2022-02-10|2222.93
#2022-02-11|2231.88
#2022-02-14|2219.35
#2022-02-15|2269.15
#2022-02-16|2255.22
#2022-02-17|2243.02
#2022-02-18|2244.81
#2022-02-21|2244.81
#2022-02-22|2237.81
#2022-02-23|2231.16
#2022-02-24|2248.28
#2022-02-25|2321.40
#2022-02-28|2320.21
#2022-03-01|2344.79
#2022-03-02|2399.29
#2022-03-03|2484.87
#2022-03-04|2514.14
#2022-03-07|2373.18
#2022-03-08|2298.67
#2022-03-09|2366.60
#2022-03-10|2392.80
#2022-03-11|2340.58
#2022-03-14|2326.11
#2022-03-15|2363.53
#2022-03-16|2382.37
#2022-03-17|2395.52
#2022-03-18|2417.95
#2022-03-21|2410.04
#2022-03-22|2425.58
#2022-03-23|2413.87
#2022-03-24|2437.18
#2022-03-25|2417.13
#2022-03-28|2421.20
#2022-03-29|2444.98
#2022-03-30|2438.87
#2022-03-31|2438.00
#2022-04-01|2453.80
#2022-04-04|2461.92
#2022-04-05|2455.88
#2022-04-06|2478.14
#2022-04-07|2511.95
#2022-04-08|2568.57
#2022-04-11|2539.50
#2022-04-12|2487.66
#2022-04-13|2525.38
#2022-04-14|2510.60
#2022-04-15|2510.60
#2022-04-18|2502.46
#2022-04-19|2538.99
#2022-04-20|2558.51
#2022-04-21|2574.00
#2022-04-22|2529.73
#2022-04-25|2543.88
#2022-04-26|2484.99
#2022-04-27|2483.63
#2022-04-28|2494.34
#2022-04-29|2418.03
#2022-05-02|2412.14
#2022-05-03|2439.55
#2022-05-04|2470.23
#2022-05-05|2385.42
#2022-05-06|2366.13
#2022-05-09|2353.78
#2022-05-10|2428.59
#2022-05-11|2374.68
#2022-05-12|2362.49
#2022-05-13|2386.06
#2022-05-16|2378.89
#2022-05-17|2371.22
#2022-05-18|2221.25
#2022-05-19|2198.45
#2022-05-20|2178.12
#2022-05-23|2231.93
#2022-05-24|2232.44
#2022-05-25|2262.99
#2022-05-26|2338.96
#2022-05-27|2379.59
#2022-05-30|2379.59
#2022-05-31|2372.28
#2022-06-01|2331.07
#2022-06-02|2376.03
#2022-06-03|2368.73
#2022-06-06|2363.39
#2022-06-07|2366.72
#2022-06-08|2337.48
#2022-06-09|2288.05
#2022-06-10|2289.50
#2022-06-13|2232.33
#2022-06-14|2234.86
#2022-06-15|2256.41
#2022-06-16|2202.93
#2022-06-17|2151.26
#2022-06-20|2151.26
#2022-06-21|2217.26
#2022-06-22|2176.62
#2022-06-23|2223.76
#2022-06-24|2313.79
#2022-06-27|2323.67
#2022-06-28|2293.38
#2022-06-29|2287.28
#2022-06-30|2261.40
#2022-07-01|2305.67
#2022-07-04|2305.67
#2022-07-05|2273.77
#2022-07-06|2271.96
#2022-07-07|2312.66
#2022-07-08|2302.78
#2022-07-11|2303.30
#2022-07-12|2298.20
#2022-07-13|2302.73
#2022-07-14|2303.71
#2022-07-15|2323.07
#2022-07-18|2300.87
#2022-07-19|2316.80
#2022-07-20|2330.38
#2022-07-21|2296.78
#2022-07-22|2295.67
#2022-07-25|2301.92
#2022-07-26|2282.53
#2022-07-27|2287.08
#2022-07-28|2306.18
#2022-07-29|2277.52
#2022-08-01|2301.27
#2022-08-02|2293.03
#2022-08-03|2309.89
#2022-08-04|2306.82
#2022-08-05|2315.47
#2022-08-08|2326.76
#2022-08-09|2267.56
#2022-08-10|2263.41
#2022-08-11|2278.34
#2022-08-12|2311.44
#2022-08-15|2327.94
#2022-08-16|2372.52
#2022-08-17|2350.73
#2022-08-18|2381.71
#2022-08-19|2383.42
#2022-08-22|2363.77
#2022-08-23|2356.80
#2022-08-24|2372.10
#2022-08-25|2374.03
#2022-08-26|2318.35
#2022-08-29|2310.32
#2022-08-30|2283.39
#2022-08-31|2285.21
#2022-09-01|2290.93
#2022-09-02|2272.51
#2022-09-05|2272.51
#2022-09-06|2272.68
#2022-09-07|2343.06
#2022-09-08|2319.91
#2022-09-09|2395.26
#2022-09-12|2377.20
#2022-09-13|2297.91
#2022-09-14|2274.25
#2022-09-15|2251.34
#2022-09-16|2220.91
#2022-09-19|2247.78
#2022-09-20|2226.21
#2022-09-21|2180.24
#2022-09-22|2161.28
#2022-09-23|2102.20
#2022-09-26|2085.50
#2022-09-27|2060.67
#2022-09-28|2104.65
#2022-09-29|2057.38
#2022-09-30|2027.92
#2022-10-03|2058.58
#2022-10-04|2113.30
#2022-10-05|2116.80
#2022-10-06|2078.49
#2022-10-07|2041.58
#2022-10-10|2075.29
#2022-10-11|2115.83
#2022-10-12|2110.11
#2022-10-13|2164.00
#2022-10-14|2077.73
#2022-10-17|2094.74
#2022-10-18|2136.77
#2022-10-19|2140.36
#2022-10-20|2124.00
#2022-10-21|2197.34
#2022-10-24|2224.22
#2022-10-25|2255.08
#2022-10-26|2279.04
#2022-10-27|2291.09
#2022-10-28|2347.58
#2022-10-31|2363.73
#2022-11-01|2329.63
#2022-11-02|2279.55
#2022-11-03|2290.72
#2022-11-04|2294.82
#2022-11-07|2314.82
#2022-11-08|2321.82
#2022-11-09|2337.59
#2022-11-10|2366.68
#2022-11-11|2349.10
#2022-11-14|2354.00
#2022-11-15|2346.84
#2022-11-16|2379.44
#2022-11-17|2376.61
#2022-11-18|2390.62
#2022-11-21|2389.38
#2022-11-22|2407.84
#2022-11-23|2396.32
#2022-11-24|2396.32
#2022-11-25|2423.69
#2022-11-28|2415.40
#2022-11-29|2412.11
#2022-11-30|2438.83
#2022-12-01|2412.27
#2022-12-02|2390.92
#2022-12-05|2360.20
#2022-12-06|2352.99
#2022-12-07|2377.96
#2022-12-08|2385.33
#2022-12-09|2340.78
#2022-12-12|2356.71
#2022-12-13|2331.78
#2022-12-14|2313.76
#2022-12-15|2240.52
#2022-12-16|2256.51
#2022-12-19|2241.01
#2022-12-20|2248.24
#2022-12-21|2236.68
#2022-12-22|2245.01
#2022-12-23|2271.37
#2022-12-26|2271.37
#2022-12-27|2264.96
#2022-12-28|2225.10
#2022-12-29|2224.37
#2022-12-30|2213.14
#2023-01-02|2213.14
#2023-01-03|2197.55
#2023-01-04|2215.69
#2023-01-05|2216.17
#2023-01-06|2271.04
#2023-01-09|2283.05
#2023-01-10|2287.85
#2023-01-11|2292.82
#2023-01-12|2290.15
#2023-01-13|2290.08
#2023-01-16|2290.08
#2023-01-17|2299.42
#2023-01-18|2248.02
#2023-01-19|2223.34
#2023-01-20|2242.74
#2023-01-23|2266.20
#2023-01-24|2247.36
#2023-01-25|2272.47
#2023-01-26|2256.52
#2023-01-27|2257.71
#2023-01-30|2249.19
#2023-01-31|2257.03
#2023-02-01|2274.68
#2023-02-02|2248.98
#2023-02-03|2235.62
#2023-02-06|2242.69
#2023-02-07|2246.07
#2023-02-08|2222.41
#2023-02-09|2214.08
#2023-02-10|2242.77
#2023-02-13|2257.45
#2023-02-14|2233.10
#2023-02-15|2238.12
#2023-02-16|2230.99
#2023-02-17|2247.65
#2023-02-20|2247.65
#2023-02-21|2231.72
#2023-02-22|2238.39
#2023-02-23|2208.13
#2023-02-24|2193.29
#2023-02-27|2180.27
#2023-02-28|2151.89
#2023-03-01|2166.49
#2023-03-02|2211.63
#2023-03-03|2228.40
#2023-03-06|2236.60
#2023-03-07|2230.33
#2023-03-08|2234.48
#2023-03-09|2218.48
#2023-03-10|2193.10
#2023-03-13|2193.18
#2023-03-14|2209.25
#2023-03-15|2230.79
#2023-03-16|2206.88
#2023-03-17|2177.13
#2023-03-20|2202.55
#2023-03-21|2231.12
#2023-03-22|2220.37
#2023-03-23|2217.18
#2023-03-24|2251.49
#2023-03-27|2268.42
#2023-03-28|2280.95
#2023-03-29|2297.23
#2023-03-30|2295.89
#2023-03-31|2311.04
#2023-04-03|2334.51
#2023-04-04|2315.89
#2023-04-05|2298.88
#2023-04-06|2305.37
#2023-04-07|2305.37
#2023-04-10|2322.09
#2023-04-11|2318.32
#2023-04-12|2259.97
#2023-04-13|2252.91
#2023-04-14|2234.18
#2023-04-17|2279.61
#2023-04-18|2275.44
#2023-04-19|2269.15
#2023-04-20|2269.33
#2023-04-21|2284.53
#2023-04-24|2290.16
#2023-04-25|2274.88
#2023-04-26|2257.75
#2023-04-27|2287.53
#2023-04-28|2319.26
#2023-05-01|2332.89
#2023-05-02|2323.76
#2023-05-03|2310.26
#2023-05-04|2299.09
#2023-05-05|2329.79
#2023-05-08|2313.36
#2023-05-09|2314.21
#2023-05-10|2275.44
#2023-05-11|2276.65
#2023-05-12|2295.99
#2023-05-15|2287.51
#2023-05-16|2265.50
#2023-05-17|2269.49
#2023-05-18|2269.23
#2023-05-19|2270.86
#2023-05-22|2259.38
#2023-05-23|2224.91
#2023-05-24|2240.89
#2023-05-25|2219.93
#2023-05-26|2202.20
#2023-05-29|2202.20
#2023-05-30|2163.14
#2023-05-31|2158.25
#2023-06-01|2163.06
#2023-06-02|2210.54
#2023-06-05|2213.23
#2023-06-06|2215.05
#2023-06-07|2197.79
#2023-06-08|2195.78
#2023-06-09|2203.13
#2023-06-12|2207.70
#2023-06-13|2223.82
#2023-06-14|2229.40
#2023-06-15|2223.86
#2023-06-16|2225.09
#2023-06-19|2225.09
#2023-06-20|2204.41
#2023-06-21|2209.30
#2023-06-22|2228.83
#2023-06-23|2222.08
#2023-06-26|2230.54
#2023-06-27|2253.21
#2023-06-28|2260.12
#2023-06-29|2257.01
#2023-06-30|2283.60
#2023-07-03|2306.45
#2023-07-04|2306.45
#2023-07-05|2287.37
#2023-07-06|2289.89
#2023-07-07|2294.38
#2023-07-10|2288.79
#2023-07-11|2302.31
#2023-07-12|2298.26
#2023-07-13|2284.47
#2023-07-14|2268.22
#2023-07-17|2281.24
#2023-07-18|2267.19
#2023-07-19|2302.77
#2023-07-20|2334.09
#2023-07-21|2333.82
#2023-07-24|2353.53
#2023-07-25|2344.10
#2023-07-26|2343.68
#2023-07-27|2324.59
#2023-07-28|2341.95
#2023-07-31|2346.71
#2023-08-01|2343.57
#2023-08-02|2339.58
#2023-08-03|2329.24
#2023-08-04|2322.17
#2023-08-07|2332.37
#2023-08-08|2302.56
#2023-08-09|2314.25
#2023-08-10|2293.68
#2023-08-11|2288.39
#2023-08-14|2275.34
#2023-08-15|2269.78
#2023-08-16|2280.26
#2023-08-17|2264.95
#2023-08-18|2281.08
#2023-08-21|2269.94
#2023-08-22|2251.26
#2023-08-23|2257.21
#2023-08-24|2240.05
#2023-08-25|2240.28
#2023-08-28|2252.25
#2023-08-29|2259.93
#2023-08-30|2253.95
#2023-08-31|2244.23
#2023-09-01|2246.40
#2023-09-04|2246.40
#2023-09-05|2205.06
#2023-09-06|2208.86
#2023-09-07|2223.09
#2023-09-08|2263.36
#2023-09-11|2241.55
#2023-09-12|2265.14
#2023-09-13|2263.60
#2023-09-14|2289.73
#2023-09-15|2298.43
#2023-09-18|2304.86
#2023-09-19|2290.25
#2023-09-20|2295.51
#2023-09-21|2264.93
#2023-09-22|2249.90
#2023-09-25|2255.25
#2023-09-26|2201.03
#2023-09-27|2171.34
#2023-09-28|2203.13
#2023-09-29|2187.17
#2023-10-02|2161.60
#2023-10-03|2142.30
#2023-10-04|2169.88
#2023-10-05|2140.57
#2023-10-06|2113.65
#2023-10-09|2143.37
#2023-10-10|2166.68
#2023-10-11|2147.05
#2023-10-12|2114.74
#2023-10-13|2122.47
#2023-10-16|2147.47
#2023-10-17|2166.23
#2023-10-18|2160.43
#2023-10-19|2168.59
#2023-10-20|2155.33
#2023-10-23|2135.18
#2023-10-24|2146.94
#2023-10-25|2170.43
#2023-10-26|2175.11
#2023-10-27|2151.22
#2023-10-30|2179.27
#2023-10-31|2209.25
#2023-11-01|2198.65
#2023-11-02|2202.63
#2023-11-03|2227.67
#2023-11-06|2220.67
#2023-11-07|2230.91
#2023-11-08|2199.61
#2023-11-09|2196.05
#2023-11-10|2208.88
#2023-11-13|2215.44
#2023-11-14|2253.30
#2023-11-15|2281.45
#2023-11-16|2246.96
#2023-11-17|2244.60
#2023-11-20|2263.69
#2023-11-21|2264.60
#2023-11-22|2295.64
#2023-11-23|2295.64
#2023-11-24|2302.21
#2023-11-27|2301.17
#2023-11-28|2292.13
#2023-11-29|2279.83
#2023-11-30|2303.03
#2023-12-01|2319.73
#2023-12-04|2324.69
#2023-12-05|2327.14
#2023-12-06|2319.78
#2023-12-07|2344.68
#2023-12-08|2327.09
#2023-12-11|2346.10
#2023-12-12|2324.38
#2023-12-13|2363.80
#2023-12-14|2323.89
#2023-12-15|2316.80
#2023-12-18|2339.74
#2023-12-19|2344.24
#2023-12-20|2336.44
#2023-12-21|2346.78
#2023-12-22|2350.01
#2023-12-25|2350.01
#2023-12-26|2347.49
#2023-12-27|2345.42
#2023-12-28|2346.54
#2023-12-29|2355.35
#2024-01-01|2355.35
#2024-01-02|2388.73
#2024-01-03|2396.95
#2024-01-04|2397.94
#2024-01-05|2416.84
#2024-01-08|2417.01
#2024-01-09|2419.97
#2024-01-10|2411.04
#2024-01-11|2414.77
#2024-01-12|2421.74
#2024-01-15|2421.74
#2024-01-16|2416.55
#2024-01-17|2416.43
#2024-01-18|2415.73
#2024-01-19|2412.31
#2024-01-22|2417.94
#2024-01-23|2421.84
#2024-01-24|2408.10
#2024-01-25|2421.11
#2024-01-26|2408.34
#2024-01-29|2412.98
#2024-01-30|2505.23
#2024-01-31|2491.75
#2024-02-01|2529.24
#2024-02-02|2508.80
#2024-02-05|2491.45
#2024-02-06|2469.58
#2024-02-07|2448.82
#2024-02-08|2467.92
#2024-02-09|2469.29
#2024-02-12|2489.20
#2024-02-13|2459.80
#2024-02-14|2471.27
#2024-02-15|2503.22
#2024-02-16|2524.82
#2024-02-19|2524.82
#2024-02-20|2526.47
#2024-02-21|2531.56
#2024-02-22|2550.25
#2024-02-23|2569.12
#2024-02-26|2552.57
#2024-02-27|2581.11
#2024-02-28|2579.33
#2024-02-29|2604.91
#2024-03-01|2584.55
#2024-03-04|2590.72
#2024-03-05|2569.30
#2024-03-06|2590.87
#2024-03-07|2699.85
#2024-03-08|2710.22
#2024-03-11|2677.55
#2024-03-12|2681.07
#2024-03-13|2703.92
#2024-03-14|2688.60
#2024-03-15|2720.10
#2024-03-18|2716.49
#2024-03-19|2737.19
#2024-03-20|2749.17
#2024-03-21|2761.27
#2024-03-22|2748.38
#2024-03-25|2727.90
#2024-03-26|2733.47
#2024-03-27|2761.44
#2024-03-28|2750.99
#2024-03-29|2750.99
#2024-04-01|2734.97
#2024-04-02|2744.78
#2024-04-03|2738.79
#2024-04-04|2674.71
#2024-04-05|2681.37
#2024-04-08|2645.72
#2024-04-09|2658.28
#2024-04-10|2671.20
#2024-04-11|2654.93
#2024-04-12|2612.55
#2024-04-15|2623.28
#2024-04-16|2627.20
#2024-04-17|2613.23
#2024-04-18|2620.49
#2024-04-19|2656.77
#2024-04-22|2676.51
#2024-04-23|2648.30
#2024-04-24|2665.19
#2024-04-25|2658.23
#2024-04-26|2652.59
#2024-04-29|2658.15
#2024-04-30|2608.01
#2024-05-01|2579.50
#2024-05-02|2600.70
#2024-05-03|2610.65
#2024-05-06|2630.98
#2024-05-07|2642.72
#2024-05-08|2624.64
#2024-05-09|2636.01
#2024-05-10|2671.67
#2024-05-13|2648.80
#2024-05-14|2659.90
#2024-05-15|2649.71
#2024-05-16|2657.53
#2024-05-17|2649.70
#2024-05-20|2625.01
#2024-05-21|2624.27
#2024-05-22|2592.88
#2024-05-23|2580.74
#2024-05-24|2578.72
#2024-05-27|2578.72
#2024-05-28|2550.51
#2024-05-29|2513.94
#2024-05-30|2521.11
#2024-05-31|2554.11
#2024-06-03|2554.29
#2024-06-04|2536.81
#2024-06-05|2527.02
#2024-06-06|2542.81
#2024-06-07|2541.27
#2024-06-10|2526.16
#2024-06-11|2510.03
#2024-06-12|2536.33
#2024-06-13|2535.62
#2024-06-14|2520.86
#2024-06-17|2573.65
#2024-06-18|2584.47
#2024-06-19|2584.47
#2024-06-20|2543.51
#2024-06-21|2555.10
#2024-06-24|2582.02
#2024-06-25|2580.38
#2024-06-26|2534.09
#2024-06-27|2537.30
#2024-06-28|2526.78
#2024-07-01|2509.46
#2024-07-02|2512.04
#2024-07-03|2506.09
#2024-07-04|2506.09
#2024-07-05|2526.18
#2024-07-08|2523.88
#2024-07-09|2502.59
#2024-07-10|2534.35
#2024-07-11|2578.73
#2024-07-12|2580.28
#2024-07-15|2571.69
#2024-07-16|2621.97
#2024-07-17|2675.04
#2024-07-18|2660.42
#2024-07-19|2643.19
#2024-07-22|2655.73
#2024-07-23|2632.24
#2024-07-24|2594.18
#2024-07-25|2595.62
#2024-07-26|2646.06
#2024-07-29|2646.76
#2024-07-30|2709.20
#2024-07-31|2709.43
#2024-08-01|2701.87
#2024-08-02|2684.60
#2024-08-05|2636.29
#2024-08-06|2652.97
#2024-08-07|2643.93
#2024-08-08|2665.99
#2024-08-09|2659.88
#2024-08-12|2638.89
#2024-08-13|2630.21
#2024-08-14|2656.87
#2024-08-15|2677.39
#2024-08-16|2697.60
#2024-08-19|2697.31
#2024-08-20|2668.18
#2024-08-21|2697.63
#2024-08-22|2684.41
#2024-08-23|2676.50
#2024-08-26|2695.42
#2024-08-27|2680.95
#2024-08-28|2692.39
#2024-08-29|2682.35
#2024-08-30|2704.21
#2024-09-02|2704.21
#2024-09-03|2706.54
#2024-09-04|2705.50
#2024-09-05|2734.83
#2024-09-06|2696.62
#2024-09-09|2681.87
#2024-09-10|2696.40
#2024-09-11|2647.45
#2024-09-12|2740.67
#2024-09-13|2748.53
#2024-09-16|2767.24
#2024-09-17|2752.10
#2024-09-18|2694.26
#2024-09-19|2689.79
#2024-09-20|2717.91
#2024-09-23|2761.53
#2024-09-24|2756.34
#2024-09-25|2773.72
#2024-09-26|2770.90
#2024-09-27|2782.04
#2024-09-30|2808.89
#2024-10-01|2797.00
#2024-10-02|2775.65
#2024-10-03|2748.52
#2024-10-04|2759.51
#2024-10-07|2752.28
#2024-10-08|2774.01
#2024-10-09|2780.86
#2024-10-10|2741.11
#2024-10-11|2767.56
#2024-10-14|2779.83
#2024-10-15|2804.74
#2024-10-16|2817.85
#2024-10-17|2808.32
#2024-10-18|2811.26
#2024-10-21|2800.86
#2024-10-22|2803.41
#2024-10-23|2820.39
#2024-10-24|2798.54
#2024-10-25|2811.99
#2024-10-28|2831.68
#2024-10-29|2796.73
#2024-10-30|2789.86
#2024-10-31|2816.88
#2024-11-01|2834.16
#2024-11-04|2825.80
#2024-11-05|2886.32
#2024-11-06|2974.81
#2024-11-07|2960.94
#2024-11-08|2989.54
#2024-11-11|2996.49
#2024-11-12|2990.73
#2024-11-13|2969.76
#2024-11-14|2929.69
#2024-11-15|2905.28
#2024-11-18|2918.74
#2024-11-19|2911.46
#2024-11-20|2897.49
#2024-11-21|2949.52
#2024-11-22|2986.69
#2024-11-25|3019.80
#2024-11-26|3032.45
#2024-11-27|3025.64
#2024-11-28|3025.64
#2024-11-29|3048.34
#2024-12-02|3013.53
#2024-12-03|3049.25
#2024-12-04|3067.66
#2024-12-05|3100.26
#2024-12-06|3061.15
#2024-12-09|3015.33
#2024-12-10|3069.55
#2024-12-11|3088.37
#2024-12-12|3111.92
#2024-12-13|3090.05
#2024-12-16|3067.56
#2024-12-17|3020.79
#2024-12-18|2974.87
#2024-12-19|2968.86
#2024-12-20|2976.33
#2024-12-23|2950.41
#2024-12-24|2985.37
#2024-12-25|2985.37
#2024-12-26|2999.13
#2024-12-27|2979.53
#2024-12-30|2942.65
#2024-12-31|2940.79
#2025-01-01|2940.79
#2025-01-02|2956.15
#2025-01-03|2959.03
#2025-01-06|2947.56
#2025-01-07|2911.66
#2025-01-08|2918.89
#2025-01-09|2918.89
#2025-01-10|2892.75
#2025-01-13|2908.93
#2025-01-14|2925.45
#2025-01-15|2908.48
#2025-01-16|2898.29
#2025-01-17|2891.50
#2025-01-20|2891.50
#2025-01-21|2941.65
#2025-01-22|2932.97
#2025-01-23|2938.61
#2025-01-24|2958.73
#2025-01-27|3036.39
#2025-01-28|2977.28
#2025-01-29|2997.29
#2025-01-30|3021.27
#2025-01-31|3028.26
#2025-02-03|3049.77
#2025-02-04|3068.12
#2025-02-05|3102.08
#2025-02-06|3095.06
#2025-02-07|3075.82
#2025-02-10|3077.96
#2025-02-11|3062.10
#2025-02-12|3093.04
#2025-02-13|3139.83
#2025-02-14|3116.58
#2025-02-17|3116.58
#2025-02-18|3084.01
#2025-02-19|3107.77
#2025-02-20|3068.91
#2025-02-21|3019.77
#2025-02-24|3033.94
#2025-02-25|3062.66
#2025-02-26|3042.49
#2025-02-27|3024.30
#2025-02-28|3075.22
#2025-03-03|3028.11
#2025-03-04|3015.24
#2025-03-05|2992.88
#2025-03-06|2989.61
#2025-03-07|3056.48
#2025-03-10|3046.14
#2025-03-11|2997.75
#2025-03-12|2993.38
#2025-03-13|2966.66
#2025-03-14|2979.67
#2025-03-17|3036.03
#2025-03-18|3003.39
#2025-03-19|2994.32
#2025-03-20|2951.76
#2025-03-21|2979.74
#2025-03-24|2996.66
#2025-03-25|2977.27
#2025-03-26|3045.66
#2025-03-27|3063.25
#2025-03-28|3077.53
#2025-03-31|3124.24
#2025-04-01|3154.60
#2025-04-02|3153.40
#2025-04-03|3195.43
#2025-04-04|3033.90
#2025-04-07|2993.97
#2025-04-08|2964.76
#2025-04-09|3053.05
#2025-04-10|3062.59
#2025-04-11|3098.67
#2025-04-14|3144.99
#2025-04-15|3107.17
#2025-04-16|3117.10
#2025-04-17|3178.06
#2025-04-18|3178.06
#2025-04-21|3185.36
#2025-04-22|3244.31
#2025-04-23|3228.36
#2025-04-24|3213.17
#2025-04-25|3168.67
#2025-04-28|3176.49
#2025-04-29|3209.28
#2025-04-30|3233.69
#2025-05-01|3216.28
#2025-05-02|3231.40
#2025-05-05|3245.47
#2025-05-06|3231.41
#2025-05-07|3233.02
#2025-05-08|3210.21
#2025-05-09|3204.57
#2025-05-12|3158.84
#2025-05-13|3114.01
#2025-05-14|3096.42
#2025-05-15|3157.47
#2025-05-16|3209.05
#2025-05-19|3213.92
#2025-05-20|3232.49
#2025-05-21|3182.88
#2025-05-22|3147.70
#2025-05-23|3162.47
#2025-05-26|3162.47
#2025-05-27|3168.19
#2025-05-28|3175.47
#2025-05-29|3160.60
#2025-05-30|3203.66
#2025-06-02|3217.87
#2025-06-03|3190.52
#2025-06-04|3164.23
#2025-06-05|3165.54
#2025-06-06|3173.82
#2025-06-09|3157.61
#2025-06-10|3194.58
#2025-06-11|3173.73
#2025-06-12|3192.23
#2025-06-13|3183.36
#2025-06-16|3208.66
#2025-06-17|3195.98
#2025-06-18|3183.27
#2025-06-19|3183.27
#2025-06-20|3309.09
#2025-06-23|3389.51
#2025-06-24|3359.38
#2025-06-25|3313.92
#2025-06-26|3283.00
#2025-06-27|3301.12
#2025-06-30|3327.26
#2025-07-01|3339.36
#2025-07-02|3323.81
#2025-07-03|3330.81
#2025-07-04|3330.81
#2025-07-07|3370.67
#2025-07-08|3309.70
#2025-07-09|3333.30
#2025-07-10|3353.20
#2025-07-11|3351.11
#2025-07-14|3412.14
#2025-07-15|3372.98
#2025-07-16|3396.16
#2025-07-17|3406.95
#2025-07-18|3387.14
#2025-07-21|3405.94
#2025-07-22|3440.65
#2025-07-23|3451.36
#2025-07-24|3430.09
#2025-07-25|3413.73
#2025-07-28|3374.51
#2025-07-29|3343.10
#2025-07-30|3373.48
#2025-07-31|3353.47
#2025-08-01|3389.29
#2025-08-04|3383.09
#2025-08-05|3360.15
#2025-08-06|3431.69
#2025-08-07|3418.81
#2025-08-08|3420.61
#2025-08-11|3407.57
#2025-08-12|3410.77
#2025-08-13|3373.82
#2025-08-14|3329.47
#2025-08-15|3320.46
#2025-08-18|3315.72
#2025-08-19|3346.52
#2025-08-20|3402.54
#2025-08-21|3365.55
#2025-08-22|3337.79
#2025-08-25|3327.69
#2025-08-26|3306.38
#2025-08-27|3303.03
#2025-08-28|3273.07
#2025-08-29|3289.33
#2025-09-01|3289.33
#2025-09-02|3309.79
#2025-09-03|3306.45
#2025-09-04|3323.95
#2025-09-05|3325.92
#2025-09-08|3335.21
#2025-09-09|3325.33
#2025-09-10|3298.70
#2025-09-11|3341.96
#2025-09-12|3356.80
#2025-09-15|3302.01
#2025-09-16|3312.36
#2025-09-17|3326.42
#2025-09-18|3289.96
#2025-09-19|3276.81
#2025-09-22|3238.78
#2025-09-23|3266.60
#2025-09-24|3253.72
#2025-09-25|3223.04
#2025-09-26|3237.80
#2025-09-29|3262.12
#2025-09-30|3285.48
#2025-10-01|3261.22
#2025-10-02|3262.19
#2025-10-03|3262.24
#2025-10-06|3196.59
#2025-10-07|3218.43
#2025-10-08|3225.97
#2025-10-09|3206.04
#2025-10-10|3212.52
#2025-10-13|3219.42
#2025-10-14|3308.68
#2025-10-15|3317.27
#2025-10-16|3281.54
#2025-10-17|3308.71
#2025-10-20|3305.37
#2025-10-21|3252.19
#2025-10-22|3256.14
#2025-10-23|3238.98
#2025-10-24|3190.04
#2025-10-27|3217.96
#2025-10-28|3181.89
#2025-10-29|3121.60
#2025-10-30|3033.76
#2025-10-31|2997.59
#2025-11-03|2993.00
#2025-11-04|3002.43
#2025-11-05|2985.14
#2025-11-06|2977.58
#2025-11-07|3053.29
#2025-11-10|3032.41
#2025-11-11|3057.41
#2025-11-12|3067.92
#2025-11-13|3070.45
#2025-11-14|3086.12
#2025-11-17|3078.16
#2025-11-18|3116.77
#2025-11-19|3119.93
#2025-11-20|3083.17
#2025-11-21|3119.41
#2025-11-24|3037.54
#2025-11-25|3118.37
#2025-11-26|3142.82
#2025-11-27|3142.82
#2025-11-28|3155.50
#2025-12-01|3152.68
#2025-12-02|3116.37
#2025-12-03|3076.75
#2025-12-04|3036.80
#2025-12-05|3021.67
#2025-12-08|3023.78
#2025-12-09|3015.98
#2025-12-10|2966.26
#2025-12-11|3000.13
#2025-12-12|3010.17
#2025-12-15|3027.53
#2025-12-16|3018.63
#2025-12-17|3061.94
#2025-12-18|3017.99
#2025-12-19|3018.82
#2025-12-22|3030.55
#2025-12-23|3004.91
#2025-12-24|3026.42
#2025-12-25|3026.42
#2025-12-26|3033.42
#2025-12-29|3026.42
#2025-12-30|3012.68
#2025-12-31|2992.30
#2026-01-01|2992.30
#2026-01-02|2994.83
#2026-01-05|2984.26
#2026-01-06|2975.40
#2026-01-07|2915.33
#2026-01-08|2979.85
#2026-01-09|2990.70
#2026-01-12|3040.31
#2026-01-13|3070.83
#2026-01-14|3121.82
#2026-01-15|3171.66
#2026-01-16|3175.30
#2026-01-19|3175.30
#2026-01-20|3122.35
#2026-01-21|3123.98
#2026-01-22|3091.84
#2026-01-23|3114.68
#2026-01-26|3096.66
#2026-01-27|3174.29
#2026-01-28|3161.55
#2026-01-29|3166.61
#2026-01-30|3169.41
#2026-02-02|3175.62
#2026-02-03|3237.48
#2026-02-04|3268.85
#2026-02-05|3264.83
#2026-02-06|3326.19
#2026-02-09|3352.99
#2026-02-10|3318.25
#2026-02-11|3331.02
#2026-02-12|3420.73
#2026-02-13|3462.00
#2026-02-16|3462.00
#2026-02-17|3420.06
#2026-02-18|3396.51
#2026-02-19|3383.59
#2026-02-20|3372.33
#2026-02-23|3406.67
#2026-02-24|3456.41
#2026-02-25|3389.92
#2026-02-26|3400.93
#2026-02-27|3444.49
#2026-03-02|3444.90
#2026-03-03|3397.15
#2026-03-04|3376.56
#2026-03-05|3397.88
#2026-03-06|3429.21
#2026-03-09|3401.89
#2026-03-10|3391.68
#2026-03-11|3387.60
#2026-03-12|3434.84
#2026-03-13|3453.92
#2026-03-16|3431.67
#2026-03-17|3442.64
#2026-03-18|3385.13
#2026-03-19|3376.51
#2026-03-20|3343.32
#2026-03-23|3362.31
#2026-03-24|3370.75
#2026-03-25|3381.85
#2026-03-26|3403.20
#2026-03-27|3410.29
#2026-03-30|3251.67
#2026-03-31|3281.68
#2026-04-01|3268.46
#2026-04-02|3301.01
#2026-04-03|3301.01
#2026-04-06|3355.47
#2026-04-07|3338.45
#2026-04-08|3361.74