Table Data - Nasdaq US Building Materials: Other Large Mid Cap Total Return Index
| Title | Nasdaq US Building Materials: Other Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50101035LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB50101035LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 311.49 |
| 2001-04-02 | 311.22 |
| 2001-04-03 | 299.38 |
| 2001-04-04 | 304.90 |
| 2001-04-05 | 307.84 |
| 2001-04-06 | 303.75 |
| 2001-04-09 | 307.96 |
| 2001-04-10 | 311.47 |
| 2001-04-11 | 305.16 |
| 2001-04-12 | 308.19 |
| 2001-04-13 | . |
| 2001-04-16 | 308.42 |
| 2001-04-17 | 307.37 |
| 2001-04-18 | 317.40 |
| 2001-04-19 | 311.13 |
| 2001-04-20 | 307.46 |
| 2001-04-23 | 306.52 |
| 2001-04-24 | 306.78 |
| 2001-04-25 | 306.90 |
| 2001-04-26 | 309.82 |
| 2001-04-27 | 311.69 |
| 2001-04-30 | 310.40 |
| 2001-05-01 | 312.14 |
| 2001-05-02 | 311.97 |
| 2001-05-03 | 307.11 |
| 2001-05-04 | 312.32 |
| 2001-05-07 | 314.28 |
| 2001-05-08 | 314.04 |
| 2001-05-09 | 315.28 |
| 2001-05-10 | 319.41 |
| 2001-05-11 | 316.55 |
| 2001-05-14 | 316.72 |
| 2001-05-15 | 318.21 |
| 2001-05-16 | 329.44 |
| 2001-05-17 | 333.87 |
| 2001-05-18 | 334.43 |
| 2001-05-21 | 334.77 |
| 2001-05-22 | 331.97 |
| 2001-05-23 | 329.30 |
| 2001-05-24 | 325.54 |
| 2001-05-25 | 324.73 |
| 2001-05-28 | . |
| 2001-05-29 | 327.18 |
| 2001-05-30 | 325.44 |
| 2001-05-31 | 330.10 |
| 2001-06-01 | 328.19 |
| 2001-06-04 | 330.71 |
| 2001-06-05 | 334.00 |
| 2001-06-06 | 332.28 |
| 2001-06-07 | 333.25 |
| 2001-06-08 | 333.80 |
| 2001-06-11 | 331.10 |
| 2001-06-12 | 330.92 |
| 2001-06-13 | 333.52 |
| 2001-06-14 | 327.17 |
| 2001-06-15 | 326.75 |
| 2001-06-18 | 326.69 |
| 2001-06-19 | 326.33 |
| 2001-06-20 | 332.55 |
| 2001-06-21 | 331.31 |
| 2001-06-22 | 330.58 |
| 2001-06-25 | 326.89 |
| 2001-06-26 | 328.53 |
| 2001-06-27 | 329.02 |
| 2001-06-28 | 329.98 |
| 2001-06-29 | 332.56 |
| 2001-07-02 | 336.58 |
| 2001-07-03 | 336.99 |
| 2001-07-04 | . |
| 2001-07-05 | 335.21 |
| 2001-07-06 | 330.90 |
| 2001-07-09 | 332.50 |
| 2001-07-10 | 331.61 |
| 2001-07-11 | 331.58 |
| 2001-07-12 | 336.43 |
| 2001-07-13 | 334.28 |
| 2001-07-16 | 331.48 |
| 2001-07-17 | 334.52 |
| 2001-07-18 | 338.50 |
| 2001-07-19 | 339.93 |
| 2001-07-20 | 337.22 |
| 2001-07-23 | 333.75 |
| 2001-07-24 | 325.63 |
| 2001-07-25 | 329.20 |
| 2001-07-26 | 330.05 |
| 2001-07-27 | 329.75 |
| 2001-07-30 | 332.06 |
| 2001-07-31 | 335.33 |
| 2001-08-01 | 335.31 |
| 2001-08-02 | 337.69 |
| 2001-08-03 | 339.17 |
| 2001-08-06 | 334.26 |
| 2001-08-07 | 336.49 |
| 2001-08-08 | 332.86 |
| 2001-08-09 | 333.36 |
| 2001-08-10 | 336.78 |
| 2001-08-13 | 336.11 |
| 2001-08-14 | 339.65 |
| 2001-08-15 | 339.28 |
| 2001-08-16 | 341.64 |
| 2001-08-17 | 338.31 |
| 2001-08-20 | 338.72 |
| 2001-08-21 | 337.05 |
| 2001-08-22 | 336.66 |
| 2001-08-23 | 337.10 |
| 2001-08-24 | 342.04 |
| 2001-08-27 | 340.99 |
| 2001-08-28 | 336.52 |
| 2001-08-29 | 336.96 |
| 2001-08-30 | 336.17 |
| 2001-08-31 | 339.09 |
| 2001-09-03 | . |
| 2001-09-04 | 342.32 |
| 2001-09-05 | 341.40 |
| 2001-09-06 | 339.66 |
| 2001-09-07 | 325.47 |
| 2001-09-10 | 318.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 293.71 |
| 2001-09-18 | 292.57 |
| 2001-09-19 | 285.75 |
| 2001-09-20 | 273.90 |
| 2001-09-21 | 262.75 |
| 2001-09-24 | 277.26 |
| 2001-09-25 | 278.10 |
| 2001-09-26 | 278.04 |
| 2001-09-27 | 278.16 |
| 2001-09-28 | 285.69 |
| 2001-10-01 | 279.57 |
| 2001-10-02 | 287.18 |
| 2001-10-03 | 295.73 |
| 2001-10-04 | 294.69 |
| 2001-10-05 | 297.33 |
| 2001-10-08 | 290.18 |
| 2001-10-09 | 292.15 |
| 2001-10-10 | 303.31 |
| 2001-10-11 | 311.93 |
| 2001-10-12 | 311.37 |
| 2001-10-15 | 309.11 |
| 2001-10-16 | 309.05 |
| 2001-10-17 | 303.19 |
| 2001-10-18 | 299.64 |
| 2001-10-19 | 299.64 |
| 2001-10-22 | 305.21 |
| 2001-10-23 | 299.81 |
| 2001-10-24 | 300.71 |
| 2001-10-25 | 301.91 |
| 2001-10-26 | 303.03 |
| 2001-10-29 | 295.38 |
| 2001-10-30 | 291.15 |
| 2001-10-31 | 289.76 |
| 2001-11-01 | 295.92 |
| 2001-11-02 | 297.35 |
| 2001-11-05 | 299.76 |
| 2001-11-06 | 300.67 |
| 2001-11-07 | 305.24 |
| 2001-11-08 | 305.90 |
| 2001-11-09 | 304.66 |
| 2001-11-12 | 305.91 |
| 2001-11-13 | 309.11 |
| 2001-11-14 | 313.82 |
| 2001-11-15 | 315.74 |
| 2001-11-16 | 314.89 |
| 2001-11-19 | 317.62 |
| 2001-11-20 | 314.43 |
| 2001-11-21 | 312.20 |
| 2001-11-22 | . |
| 2001-11-23 | 316.02 |
| 2001-11-26 | 317.57 |
| 2001-11-27 | 315.22 |
| 2001-11-28 | 314.45 |
| 2001-11-29 | 313.74 |
| 2001-11-30 | 318.19 |
| 2001-12-03 | 316.72 |
| 2001-12-04 | 320.02 |
| 2001-12-05 | 333.09 |
| 2001-12-06 | 335.54 |
| 2001-12-07 | 327.38 |
| 2001-12-10 | 323.35 |
| 2001-12-11 | 326.49 |
| 2001-12-12 | 326.33 |
| 2001-12-13 | 324.12 |
| 2001-12-14 | 323.54 |
| 2001-12-17 | 324.13 |
| 2001-12-18 | 327.95 |
| 2001-12-19 | 325.48 |
| 2001-12-20 | 322.97 |
| 2001-12-21 | 321.01 |
| 2001-12-24 | 325.26 |
| 2001-12-25 | . |
| 2001-12-26 | 327.01 |
| 2001-12-27 | 329.57 |
| 2001-12-28 | 331.34 |
| 2001-12-31 | 328.51 |
| 2002-01-01 | . |
| 2002-01-02 | 327.24 |
| 2002-01-03 | 327.15 |
| 2002-01-04 | 330.92 |
| 2002-01-07 | 330.10 |
| 2002-01-08 | 325.06 |
| 2002-01-09 | 328.01 |
| 2002-01-10 | 324.90 |
| 2002-01-11 | 319.27 |
| 2002-01-14 | 317.10 |
| 2002-01-15 | 316.78 |
| 2002-01-16 | 311.28 |
| 2002-01-17 | 314.82 |
| 2002-01-18 | 312.32 |
| 2002-01-21 | . |
| 2002-01-22 | 306.34 |
| 2002-01-23 | 310.48 |
| 2002-01-24 | 316.65 |
| 2002-01-25 | 327.03 |
| 2002-01-28 | 327.12 |
| 2002-01-29 | 325.13 |
| 2002-01-30 | 326.74 |
| 2002-01-31 | 329.64 |
| 2002-02-01 | 327.14 |
| 2002-02-04 | 326.89 |
| 2002-02-05 | 319.20 |
| 2002-02-06 | 319.06 |
| 2002-02-07 | 315.60 |
| 2002-02-08 | 317.66 |
| 2002-02-11 | 323.52 |
| 2002-02-12 | 324.72 |
| 2002-02-13 | 325.98 |
| 2002-02-14 | 325.73 |
| 2002-02-15 | 326.23 |
| 2002-02-18 | . |
| 2002-02-19 | 324.50 |
| 2002-02-20 | 324.97 |
| 2002-02-21 | 326.85 |
| 2002-02-22 | 328.50 |
| 2002-02-25 | 333.44 |
| 2002-02-26 | 341.85 |
| 2002-02-27 | 342.83 |
| 2002-02-28 | 343.56 |
| 2002-03-01 | 346.36 |
| 2002-03-04 | 358.02 |
| 2002-03-05 | 351.07 |
| 2002-03-06 | 357.35 |
| 2002-03-07 | 355.69 |
| 2002-03-08 | 354.77 |
| 2002-03-11 | 354.10 |
| 2002-03-12 | 357.51 |
| 2002-03-13 | 356.30 |
| 2002-03-14 | 355.08 |
| 2002-03-15 | 355.58 |
| 2002-03-18 | 357.44 |
| 2002-03-19 | 359.81 |
| 2002-03-20 | 356.07 |
| 2002-03-21 | 348.45 |
| 2002-03-22 | 351.37 |
| 2002-03-25 | 346.88 |
| 2002-03-26 | 356.80 |
| 2002-03-27 | 359.33 |
| 2002-03-28 | 359.90 |
| 2002-03-29 | . |
| 2002-04-01 | 357.63 |
| 2002-04-02 | 352.97 |
| 2002-04-03 | 351.34 |
| 2002-04-04 | 350.60 |
| 2002-04-05 | 356.02 |
| 2002-04-08 | 362.78 |
| 2002-04-09 | 367.45 |
| 2002-04-10 | 372.97 |
| 2002-04-11 | 372.93 |
| 2002-04-12 | 373.66 |
| 2002-04-15 | 371.25 |
| 2002-04-16 | 375.69 |
| 2002-04-17 | 373.74 |
| 2002-04-18 | 371.24 |
| 2002-04-19 | 371.30 |
| 2002-04-22 | 367.82 |
| 2002-04-23 | 368.38 |
| 2002-04-24 | 367.40 |
| 2002-04-25 | 365.47 |
| 2002-04-26 | 365.12 |
| 2002-04-29 | 360.86 |
| 2002-04-30 | 365.45 |
| 2002-05-01 | 370.95 |
| 2002-05-02 | 374.49 |
| 2002-05-03 | 374.82 |
| 2002-05-06 | 370.68 |
| 2002-05-07 | 375.44 |
| 2002-05-08 | 374.83 |
| 2002-05-09 | 367.06 |
| 2002-05-10 | 366.02 |
| 2002-05-13 | 367.87 |
| 2002-05-14 | 373.32 |
| 2002-05-15 | 373.70 |
| 2002-05-16 | 370.48 |
| 2002-05-17 | 373.69 |
| 2002-05-20 | 374.01 |
| 2002-05-21 | 369.87 |
| 2002-05-22 | 370.40 |
| 2002-05-23 | 374.19 |
| 2002-05-24 | 370.34 |
| 2002-05-27 | . |
| 2002-05-28 | 362.50 |
| 2002-05-29 | 360.91 |
| 2002-05-30 | 358.16 |
| 2002-05-31 | 361.72 |
| 2002-06-03 | 353.30 |
| 2002-06-04 | 350.10 |
| 2002-06-05 | 356.26 |
| 2002-06-06 | 352.60 |
| 2002-06-07 | 355.47 |
| 2002-06-10 | 357.20 |
| 2002-06-11 | 353.68 |
| 2002-06-12 | 352.34 |
| 2002-06-13 | 349.73 |
| 2002-06-14 | 351.03 |
| 2002-06-17 | 359.17 |
| 2002-06-18 | 360.23 |
| 2002-06-19 | 361.04 |
| 2002-06-20 | 365.64 |
| 2002-06-21 | 357.99 |
| 2002-06-24 | 356.27 |
| 2002-06-25 | 351.23 |
| 2002-06-26 | 349.84 |
| 2002-06-27 | 350.34 |
| 2002-06-28 | 351.41 |
| 2002-07-01 | 347.46 |
| 2002-07-02 | 338.49 |
| 2002-07-03 | 334.61 |
| 2002-07-04 | . |
| 2002-07-05 | 344.63 |
| 2002-07-08 | 343.88 |
| 2002-07-09 | 338.83 |
| 2002-07-10 | 332.10 |
| 2002-07-11 | 324.40 |
| 2002-07-12 | 321.05 |
| 2002-07-15 | 319.95 |
| 2002-07-16 | 304.17 |
| 2002-07-17 | 307.66 |
| 2002-07-18 | 307.39 |
| 2002-07-19 | 294.43 |
| 2002-07-22 | 287.97 |
| 2002-07-23 | 290.11 |
| 2002-07-24 | 303.86 |
| 2002-07-25 | 308.68 |
| 2002-07-26 | 310.28 |
| 2002-07-29 | 327.93 |
| 2002-07-30 | 320.88 |
| 2002-07-31 | 324.03 |
| 2002-08-01 | 319.30 |
| 2002-08-02 | 307.90 |
| 2002-08-05 | 302.38 |
| 2002-08-06 | 312.14 |
| 2002-08-07 | 315.13 |
| 2002-08-08 | 322.68 |
| 2002-08-09 | 323.73 |
| 2002-08-12 | 319.22 |
| 2002-08-13 | 314.88 |
| 2002-08-14 | 320.72 |
| 2002-08-15 | 324.55 |
| 2002-08-16 | 321.42 |
| 2002-08-19 | 328.06 |
| 2002-08-20 | 325.77 |
| 2002-08-21 | 323.97 |
| 2002-08-22 | 330.08 |
| 2002-08-23 | 325.76 |
| 2002-08-26 | 328.91 |
| 2002-08-27 | 327.36 |
| 2002-08-28 | 322.45 |
| 2002-08-29 | 318.69 |
| 2002-08-30 | 321.46 |
| 2002-09-02 | . |
| 2002-09-03 | 313.69 |
| 2002-09-04 | 319.72 |
| 2002-09-05 | 317.22 |
| 2002-09-06 | 319.49 |
| 2002-09-09 | 320.32 |
| 2002-09-10 | 321.85 |
| 2002-09-11 | 323.28 |
| 2002-09-12 | 314.97 |
| 2002-09-13 | 314.81 |
| 2002-09-16 | 316.28 |
| 2002-09-17 | 310.34 |
| 2002-09-18 | 306.46 |
| 2002-09-19 | 284.30 |
| 2002-09-20 | 287.57 |
| 2002-09-23 | 282.43 |
| 2002-09-24 | 273.92 |
| 2002-09-25 | 274.62 |
| 2002-09-26 | 279.66 |
| 2002-09-27 | 271.57 |
| 2002-09-30 | 271.03 |
| 2002-10-01 | 278.60 |
| 2002-10-02 | 270.46 |
| 2002-10-03 | 269.62 |
| 2002-10-04 | 262.78 |
| 2002-10-07 | 255.83 |
| 2002-10-08 | 260.78 |
| 2002-10-09 | 247.54 |
| 2002-10-10 | 255.58 |
| 2002-10-11 | 267.95 |
| 2002-10-14 | 267.65 |
| 2002-10-15 | 281.15 |
| 2002-10-16 | 272.27 |
| 2002-10-17 | 284.05 |
| 2002-10-18 | 280.34 |
| 2002-10-21 | 286.77 |
| 2002-10-22 | 278.29 |
| 2002-10-23 | 281.16 |
| 2002-10-24 | 275.91 |
| 2002-10-25 | 278.44 |
| 2002-10-28 | 270.90 |
| 2002-10-29 | 275.84 |
| 2002-10-30 | 277.87 |
| 2002-10-31 | 279.73 |
| 2002-11-01 | 284.41 |
| 2002-11-04 | 286.12 |
| 2002-11-05 | 288.57 |
| 2002-11-06 | 297.59 |
| 2002-11-07 | 288.72 |
| 2002-11-08 | 287.29 |
| 2002-11-11 | 283.54 |
| 2002-11-12 | 284.52 |
| 2002-11-13 | 285.12 |
| 2002-11-14 | 296.05 |
| 2002-11-15 | 297.89 |
| 2002-11-18 | 291.77 |
| 2002-11-19 | 282.12 |
| 2002-11-20 | 284.46 |
| 2002-11-21 | 291.85 |
| 2002-11-22 | 290.97 |
| 2002-11-25 | 292.50 |
| 2002-11-26 | 288.76 |
| 2002-11-27 | 297.88 |
| 2002-11-28 | . |
| 2002-11-29 | 304.05 |
| 2002-12-02 | 299.27 |
| 2002-12-03 | 291.80 |
| 2002-12-04 | 294.30 |
| 2002-12-05 | 291.61 |
| 2002-12-06 | 293.86 |
| 2002-12-09 | 288.44 |
| 2002-12-10 | 292.00 |
| 2002-12-11 | 293.90 |
| 2002-12-12 | 295.37 |
| 2002-12-13 | 290.46 |
| 2002-12-16 | 299.54 |
| 2002-12-17 | 297.84 |
| 2002-12-18 | 294.46 |
| 2002-12-19 | 291.93 |
| 2002-12-20 | 295.57 |
| 2002-12-23 | 295.36 |
| 2002-12-24 | 293.95 |
| 2002-12-25 | . |
| 2002-12-26 | 295.68 |
| 2002-12-27 | 290.94 |
| 2002-12-30 | 292.03 |
| 2002-12-31 | 295.05 |
| 2003-01-01 | . |
| 2003-01-02 | 303.38 |
| 2003-01-03 | 294.43 |
| 2003-01-06 | 298.99 |
| 2003-01-07 | 294.48 |
| 2003-01-08 | 289.35 |
| 2003-01-09 | 294.50 |
| 2003-01-10 | 294.06 |
| 2003-01-13 | 289.45 |
| 2003-01-14 | 290.80 |
| 2003-01-15 | 286.82 |
| 2003-01-16 | 288.87 |
| 2003-01-17 | 285.19 |
| 2003-01-20 | . |
| 2003-01-21 | 279.47 |
| 2003-01-22 | 278.27 |
| 2003-01-23 | 281.24 |
| 2003-01-24 | 276.69 |
| 2003-01-27 | 269.42 |
| 2003-01-28 | 273.36 |
| 2003-01-29 | 272.92 |
| 2003-01-30 | 268.90 |
| 2003-01-31 | 272.80 |
| 2003-02-03 | 277.36 |
| 2003-02-04 | 274.16 |
| 2003-02-05 | 273.57 |
| 2003-02-06 | 268.41 |
| 2003-02-07 | 267.17 |
| 2003-02-10 | 269.14 |
| 2003-02-11 | 268.96 |
| 2003-02-12 | 265.02 |
| 2003-02-13 | 262.68 |
| 2003-02-14 | 267.10 |
| 2003-02-17 | . |
| 2003-02-18 | 272.69 |
| 2003-02-19 | 270.03 |
| 2003-02-20 | 267.75 |
| 2003-02-21 | 272.74 |
| 2003-02-24 | 269.00 |
| 2003-02-25 | 271.24 |
| 2003-02-26 | 269.34 |
| 2003-02-27 | 271.71 |
| 2003-02-28 | 271.56 |
| 2003-03-03 | 269.41 |
| 2003-03-04 | 261.44 |
| 2003-03-05 | 262.72 |
| 2003-03-06 | 259.11 |
| 2003-03-07 | 263.11 |
| 2003-03-10 | 256.90 |
| 2003-03-11 | 252.77 |
| 2003-03-12 | 252.53 |
| 2003-03-13 | 262.22 |
| 2003-03-14 | 263.26 |
| 2003-03-17 | 270.80 |
| 2003-03-18 | 271.60 |
| 2003-03-19 | 272.35 |
| 2003-03-20 | 271.29 |
| 2003-03-21 | 282.79 |
| 2003-03-24 | 270.74 |
| 2003-03-25 | 272.88 |
| 2003-03-26 | 270.52 |
| 2003-03-27 | 270.41 |
| 2003-03-28 | 271.87 |
| 2003-03-31 | 269.07 |
| 2003-04-01 | 272.44 |
| 2003-04-02 | 279.31 |
| 2003-04-03 | 278.52 |
| 2003-04-04 | 278.52 |
| 2003-04-07 | 281.66 |
| 2003-04-08 | 281.58 |
| 2003-04-09 | 278.25 |
| 2003-04-10 | 278.67 |
| 2003-04-11 | 279.93 |
| 2003-04-14 | 284.93 |
| 2003-04-15 | 282.96 |
| 2003-04-16 | 279.47 |
| 2003-04-17 | 284.86 |
| 2003-04-18 | . |
| 2003-04-21 | 286.27 |
| 2003-04-22 | 290.90 |
| 2003-04-23 | 292.94 |
| 2003-04-24 | 291.92 |
| 2003-04-25 | 288.31 |
| 2003-04-28 | 293.97 |
| 2003-04-29 | 295.01 |
| 2003-04-30 | 297.21 |
| 2003-05-01 | 295.87 |
| 2003-05-02 | 300.34 |
| 2003-05-05 | 298.90 |
| 2003-05-06 | 303.13 |
| 2003-05-07 | 308.00 |
| 2003-05-08 | 306.34 |
| 2003-05-09 | 309.72 |
| 2003-05-12 | 315.66 |
| 2003-05-13 | 312.85 |
| 2003-05-14 | 313.25 |
| 2003-05-15 | 316.71 |
| 2003-05-16 | 316.78 |
| 2003-05-19 | 308.38 |
| 2003-05-20 | 309.24 |
| 2003-05-21 | 309.34 |
| 2003-05-22 | 311.17 |
| 2003-05-23 | 312.60 |
| 2003-05-26 | . |
| 2003-05-27 | 318.08 |
| 2003-05-28 | 321.07 |
| 2003-05-29 | 318.17 |
| 2003-05-30 | 324.42 |
| 2003-06-02 | 327.18 |
| 2003-06-03 | 326.02 |
| 2003-06-04 | 329.88 |
| 2003-06-05 | 331.29 |
| 2003-06-06 | 332.49 |
| 2003-06-09 | 323.62 |
| 2003-06-10 | 327.26 |
| 2003-06-11 | 334.09 |
| 2003-06-12 | 334.89 |
| 2003-06-13 | 333.08 |
| 2003-06-16 | 336.41 |
| 2003-06-17 | 336.54 |
| 2003-06-18 | 331.98 |
| 2003-06-19 | 329.39 |
| 2003-06-20 | 326.05 |
| 2003-06-23 | 323.94 |
| 2003-06-24 | 328.48 |
| 2003-06-25 | 326.09 |
| 2003-06-26 | 329.02 |
| 2003-06-27 | 326.27 |
| 2003-06-30 | 324.79 |
| 2003-07-01 | 327.00 |
| 2003-07-02 | 330.70 |
| 2003-07-03 | 328.21 |
| 2003-07-04 | . |
| 2003-07-07 | 333.80 |
| 2003-07-08 | 336.02 |
| 2003-07-09 | 333.19 |
| 2003-07-10 | 327.18 |
| 2003-07-11 | 328.49 |
| 2003-07-14 | 328.27 |
| 2003-07-15 | 326.48 |
| 2003-07-16 | 327.08 |
| 2003-07-17 | 326.42 |
| 2003-07-18 | 330.96 |
| 2003-07-21 | 328.02 |
| 2003-07-22 | 332.70 |
| 2003-07-23 | 334.36 |
| 2003-07-24 | 334.70 |
| 2003-07-25 | 337.24 |
| 2003-07-28 | 339.91 |
| 2003-07-29 | 339.35 |
| 2003-07-30 | 342.28 |
| 2003-07-31 | 345.60 |
| 2003-08-01 | 342.36 |
| 2003-08-04 | 341.11 |
| 2003-08-05 | 336.64 |
| 2003-08-06 | 339.10 |
| 2003-08-07 | 340.63 |
| 2003-08-08 | 345.80 |
| 2003-08-11 | 344.82 |
| 2003-08-12 | 350.24 |
| 2003-08-13 | 347.78 |
| 2003-08-14 | 350.79 |
| 2003-08-15 | 350.97 |
| 2003-08-18 | 355.17 |
| 2003-08-19 | 357.27 |
| 2003-08-20 | 358.13 |
| 2003-08-21 | 359.04 |
| 2003-08-22 | 354.33 |
| 2003-08-25 | 353.81 |
| 2003-08-26 | 353.40 |
| 2003-08-27 | 353.89 |
| 2003-08-28 | 355.86 |
| 2003-08-29 | 356.43 |
| 2003-09-01 | . |
| 2003-09-02 | 362.31 |
| 2003-09-03 | 365.74 |
| 2003-09-04 | 365.76 |
| 2003-09-05 | 362.47 |
| 2003-09-08 | 364.99 |
| 2003-09-09 | 362.80 |
| 2003-09-10 | 358.12 |
| 2003-09-11 | 358.32 |
| 2003-09-12 | 360.89 |
| 2003-09-15 | 361.01 |
| 2003-09-16 | 365.44 |
| 2003-09-17 | 362.56 |
| 2003-09-18 | 366.91 |
| 2003-09-19 | 366.25 |
| 2003-09-22 | 360.96 |
| 2003-09-23 | 362.10 |
| 2003-09-24 | 358.21 |
| 2003-09-25 | 354.75 |
| 2003-09-26 | 352.45 |
| 2003-09-29 | 358.07 |
| 2003-09-30 | 357.91 |
| 2003-10-01 | 367.78 |
| 2003-10-02 | 368.12 |
| 2003-10-03 | 370.91 |
| 2003-10-06 | 372.34 |
| 2003-10-07 | 375.55 |
| 2003-10-08 | 374.76 |
| 2003-10-09 | 377.61 |
| 2003-10-10 | 378.68 |
| 2003-10-13 | 385.92 |
| 2003-10-14 | 384.77 |
| 2003-10-15 | 386.27 |
| 2003-10-16 | 390.59 |
| 2003-10-17 | 386.71 |
| 2003-10-20 | 388.38 |
| 2003-10-21 | 389.12 |
| 2003-10-22 | 385.96 |
| 2003-10-23 | 388.28 |
| 2003-10-24 | 386.92 |
| 2003-10-27 | 389.74 |
| 2003-10-28 | 396.68 |
| 2003-10-29 | 398.00 |
| 2003-10-30 | 400.99 |
| 2003-10-31 | 399.49 |
| 2003-11-03 | 405.72 |
| 2003-11-04 | 402.58 |
| 2003-11-05 | 402.94 |
| 2003-11-06 | 405.37 |
| 2003-11-07 | 403.23 |
| 2003-11-10 | 401.73 |
| 2003-11-11 | 401.99 |
| 2003-11-12 | 405.02 |
| 2003-11-13 | 403.02 |
| 2003-11-14 | 400.92 |
| 2003-11-17 | 397.57 |
| 2003-11-18 | 394.29 |
| 2003-11-19 | 395.78 |
| 2003-11-20 | 394.40 |
| 2003-11-21 | 396.96 |
| 2003-11-24 | 404.90 |
| 2003-11-25 | 408.56 |
| 2003-11-26 | 407.75 |
| 2003-11-27 | . |
| 2003-11-28 | 408.83 |
| 2003-12-01 | 415.09 |
| 2003-12-02 | 417.86 |
| 2003-12-03 | 418.71 |
| 2003-12-04 | 421.03 |
| 2003-12-05 | 418.39 |
| 2003-12-08 | 423.78 |
| 2003-12-09 | 421.29 |
| 2003-12-10 | 413.53 |
| 2003-12-11 | 419.72 |
| 2003-12-12 | 421.43 |
| 2003-12-15 | 418.81 |
| 2003-12-16 | 417.77 |
| 2003-12-17 | 420.25 |
| 2003-12-18 | 422.99 |
| 2003-12-19 | 422.98 |
| 2003-12-22 | 424.33 |
| 2003-12-23 | 424.78 |
| 2003-12-24 | 424.01 |
| 2003-12-25 | . |
| 2003-12-26 | 425.19 |
| 2003-12-29 | 428.46 |
| 2003-12-30 | 426.46 |
| 2003-12-31 | 427.24 |
| 2004-01-01 | . |
| 2004-01-02 | 423.79 |
| 2004-01-05 | 426.73 |
| 2004-01-06 | 428.65 |
| 2004-01-07 | 430.42 |
| 2004-01-08 | 428.73 |
| 2004-01-09 | 424.65 |
| 2004-01-12 | 425.82 |
| 2004-01-13 | 424.04 |
| 2004-01-14 | 426.05 |
| 2004-01-15 | 428.55 |
| 2004-01-16 | 428.21 |
| 2004-01-19 | . |
| 2004-01-20 | 425.83 |
| 2004-01-21 | 430.38 |
| 2004-01-22 | 431.50 |
| 2004-01-23 | 431.14 |
| 2004-01-26 | 437.19 |
| 2004-01-27 | 433.92 |
| 2004-01-28 | 424.63 |
| 2004-01-29 | 423.05 |
| 2004-01-30 | 423.24 |
| 2004-02-02 | 423.57 |
| 2004-02-03 | 421.23 |
| 2004-02-04 | 415.08 |
| 2004-02-05 | 417.68 |
| 2004-02-06 | 425.90 |
| 2004-02-09 | 425.50 |
| 2004-02-10 | 425.87 |
| 2004-02-11 | 433.37 |
| 2004-02-12 | 432.83 |
| 2004-02-13 | 431.37 |
| 2004-02-16 | . |
| 2004-02-17 | 434.40 |
| 2004-02-18 | 434.17 |
| 2004-02-19 | 433.76 |
| 2004-02-20 | 432.08 |
| 2004-02-23 | 434.31 |
| 2004-02-24 | 433.54 |
| 2004-02-25 | 435.68 |
| 2004-02-26 | 438.57 |
| 2004-02-27 | 441.33 |
| 2004-03-01 | 447.86 |
| 2004-03-02 | 446.58 |
| 2004-03-03 | 445.89 |
| 2004-03-04 | 449.41 |
| 2004-03-05 | 451.70 |
| 2004-03-08 | 447.31 |
| 2004-03-09 | 446.74 |
| 2004-03-10 | 438.53 |
| 2004-03-11 | 436.01 |
| 2004-03-12 | 443.25 |
| 2004-03-15 | 437.72 |
| 2004-03-16 | 438.93 |
| 2004-03-17 | 444.85 |
| 2004-03-18 | 449.58 |
| 2004-03-19 | 447.28 |
| 2004-03-22 | 442.35 |
| 2004-03-23 | 444.22 |
| 2004-03-24 | 443.51 |
| 2004-03-25 | 450.67 |
| 2004-03-26 | 451.07 |
| 2004-03-29 | 456.28 |
| 2004-03-30 | 461.93 |
| 2004-03-31 | 462.93 |
| 2004-04-01 | 466.72 |
| 2004-04-02 | 465.62 |
| 2004-04-05 | 466.14 |
| 2004-04-06 | 462.81 |
| 2004-04-07 | 459.58 |
| 2004-04-08 | 456.36 |
| 2004-04-09 | . |
| 2004-04-12 | 459.21 |
| 2004-04-13 | 452.86 |
| 2004-04-14 | 449.07 |
| 2004-04-15 | 455.92 |
| 2004-04-16 | 461.60 |
| 2004-04-19 | 458.63 |
| 2004-04-20 | 453.45 |
| 2004-04-21 | 454.21 |
| 2004-04-22 | 466.83 |
| 2004-04-23 | 467.15 |
| 2004-04-26 | 463.58 |
| 2004-04-27 | 465.16 |
| 2004-04-28 | 457.09 |
| 2004-04-29 | 450.25 |
| 2004-04-30 | 449.80 |
| 2004-05-03 | 451.64 |
| 2004-05-04 | 452.75 |
| 2004-05-05 | 452.20 |
| 2004-05-06 | 447.95 |
| 2004-05-07 | 431.89 |
| 2004-05-10 | 425.56 |
| 2004-05-11 | 430.55 |
| 2004-05-12 | 432.65 |
| 2004-05-13 | 436.43 |
| 2004-05-14 | 440.41 |
| 2004-05-17 | 432.63 |
| 2004-05-18 | 437.48 |
| 2004-05-19 | 434.42 |
| 2004-05-20 | 435.84 |
| 2004-05-21 | 438.87 |
| 2004-05-24 | 444.57 |
| 2004-05-25 | 453.21 |
| 2004-05-26 | 452.41 |
| 2004-05-27 | 456.48 |
| 2004-05-28 | 457.63 |
| 2004-05-31 | . |
| 2004-06-01 | 457.92 |
| 2004-06-02 | 460.76 |
| 2004-06-03 | 456.21 |
| 2004-06-04 | 456.59 |
| 2004-06-07 | 464.74 |
| 2004-06-08 | 464.32 |
| 2004-06-09 | 460.68 |
| 2004-06-10 | 461.99 |
| 2004-06-11 | . |
| 2004-06-14 | 455.42 |
| 2004-06-15 | 458.12 |
| 2004-06-16 | 458.54 |
| 2004-06-17 | 461.89 |
| 2004-06-18 | 463.49 |
| 2004-06-21 | 464.01 |
| 2004-06-22 | 465.28 |
| 2004-06-23 | 468.91 |
| 2004-06-24 | 469.95 |
| 2004-06-25 | 471.34 |
| 2004-06-28 | 472.06 |
| 2004-06-29 | 473.75 |
| 2004-06-30 | 478.51 |
| 2004-07-01 | 472.07 |
| 2004-07-02 | 470.75 |
| 2004-07-05 | . |
| 2004-07-06 | 467.11 |
| 2004-07-07 | 469.03 |
| 2004-07-08 | 459.27 |
| 2004-07-09 | 462.77 |
| 2004-07-12 | 461.63 |
| 2004-07-13 | 463.38 |
| 2004-07-14 | 462.09 |
| 2004-07-15 | 464.18 |
| 2004-07-16 | 465.23 |
| 2004-07-19 | 464.91 |
| 2004-07-20 | 466.68 |
| 2004-07-21 | 458.80 |
| 2004-07-22 | 458.62 |
| 2004-07-23 | 458.72 |
| 2004-07-26 | 451.46 |
| 2004-07-27 | 455.50 |
| 2004-07-28 | 457.00 |
| 2004-07-29 | 458.28 |
| 2004-07-30 | 459.72 |
| 2004-08-02 | 463.88 |
| 2004-08-03 | 462.20 |
| 2004-08-04 | 461.44 |
| 2004-08-05 | 454.09 |
| 2004-08-06 | 446.99 |
| 2004-08-09 | 445.93 |
| 2004-08-10 | 454.51 |
| 2004-08-11 | 453.25 |
| 2004-08-12 | 449.43 |
| 2004-08-13 | 451.52 |
| 2004-08-16 | 458.79 |
| 2004-08-17 | 463.88 |
| 2004-08-18 | 468.30 |
| 2004-08-19 | 465.13 |
| 2004-08-20 | 469.26 |
| 2004-08-23 | 467.00 |
| 2004-08-24 | 469.78 |
| 2004-08-25 | 468.77 |
| 2004-08-26 | 471.01 |
| 2004-08-27 | 473.28 |
| 2004-08-30 | 468.57 |
| 2004-08-31 | 472.22 |
| 2004-09-01 | 473.95 |
| 2004-09-02 | 481.07 |
| 2004-09-03 | 481.16 |
| 2004-09-06 | . |
| 2004-09-07 | 486.93 |
| 2004-09-08 | 482.58 |
| 2004-09-09 | 482.12 |
| 2004-09-10 | 479.70 |
| 2004-09-13 | 484.85 |
| 2004-09-14 | 484.21 |
| 2004-09-15 | 481.73 |
| 2004-09-16 | 486.71 |
| 2004-09-17 | 489.81 |
| 2004-09-20 | 487.36 |
| 2004-09-21 | 494.23 |
| 2004-09-22 | 486.58 |
| 2004-09-23 | 484.19 |
| 2004-09-24 | 486.33 |
| 2004-09-27 | 480.75 |
| 2004-09-28 | 484.29 |
| 2004-09-29 | 486.80 |
| 2004-09-30 | 495.37 |
| 2004-10-01 | 500.11 |
| 2004-10-04 | 497.00 |
| 2004-10-05 | 492.38 |
| 2004-10-06 | 497.98 |
| 2004-10-07 | 490.75 |
| 2004-10-08 | 488.69 |
| 2004-10-11 | 489.73 |
| 2004-10-12 | 486.06 |
| 2004-10-13 | 479.03 |
| 2004-10-14 | 478.45 |
| 2004-10-15 | 480.58 |
| 2004-10-18 | 475.72 |
| 2004-10-19 | 468.59 |
| 2004-10-20 | 472.04 |
| 2004-10-21 | 474.58 |
| 2004-10-22 | 472.22 |
| 2004-10-25 | 472.24 |
| 2004-10-26 | 479.30 |
| 2004-10-27 | 482.11 |
| 2004-10-28 | 484.59 |
| 2004-10-29 | 485.75 |
| 2004-11-01 | 490.95 |
| 2004-11-02 | 489.90 |
| 2004-11-03 | 498.87 |
| 2004-11-04 | 505.83 |
| 2004-11-05 | 504.96 |
| 2004-11-08 | 504.11 |
| 2004-11-09 | 506.51 |
| 2004-11-10 | 506.57 |
| 2004-11-11 | 508.19 |
| 2004-11-12 | 511.52 |
| 2004-11-15 | 512.46 |
| 2004-11-16 | 509.11 |
| 2004-11-17 | 511.60 |
| 2004-11-18 | 513.63 |
| 2004-11-19 | 506.19 |
| 2004-11-22 | 512.52 |
| 2004-11-23 | 512.66 |
| 2004-11-24 | 514.70 |
| 2004-11-25 | . |
| 2004-11-26 | 516.36 |
| 2004-11-29 | 511.29 |
| 2004-11-30 | 512.27 |
| 2004-12-01 | 521.60 |
| 2004-12-02 | 517.44 |
| 2004-12-03 | 520.39 |
| 2004-12-06 | 516.92 |
| 2004-12-07 | 509.06 |
| 2004-12-08 | 513.05 |
| 2004-12-09 | 517.65 |
| 2004-12-10 | 519.52 |
| 2004-12-13 | 521.94 |
| 2004-12-14 | 521.77 |
| 2004-12-15 | 525.48 |
| 2004-12-16 | 522.55 |
| 2004-12-17 | 517.00 |
| 2004-12-20 | 518.14 |
| 2004-12-21 | 520.45 |
| 2004-12-22 | 524.53 |
| 2004-12-23 | 524.86 |
| 2004-12-24 | . |
| 2004-12-27 | 522.21 |
| 2004-12-28 | 526.83 |
| 2004-12-29 | 527.08 |
| 2004-12-30 | 527.96 |
| 2004-12-31 | 526.82 |
| 2005-01-03 | 522.31 |
| 2005-01-04 | 514.16 |
| 2005-01-05 | 508.59 |
| 2005-01-06 | 511.15 |
| 2005-01-07 | 510.23 |
| 2005-01-10 | 511.84 |
| 2005-01-11 | 508.62 |
| 2005-01-12 | 508.69 |
| 2005-01-13 | 510.85 |
| 2005-01-14 | 517.11 |
| 2005-01-17 | . |
| 2005-01-18 | 517.58 |
| 2005-01-19 | 515.67 |
| 2005-01-20 | 513.45 |
| 2005-01-21 | 514.79 |
| 2005-01-24 | 511.50 |
| 2005-01-25 | 514.55 |
| 2005-01-26 | 515.15 |
| 2005-01-27 | 516.85 |
#2005-01-28| 520.28
#2005-01-31| 525.16
#2005-02-01| 533.39
#2005-02-02| 538.28
#2005-02-03| 540.88
#2005-02-04| 549.96
#2005-02-07| 547.73
#2005-02-08| 547.44
#2005-02-09| 539.92
#2005-02-10| 541.02
#2005-02-11| 546.34
#2005-02-14| 544.82
#2005-02-15| 547.20
#2005-02-16| 549.67
#2005-02-17| 547.01
#2005-02-18| 547.59
#2005-02-21| .
#2005-02-22| 539.26
#2005-02-23| 527.40
#2005-02-24| 534.00
#2005-02-25| 542.06
#2005-02-28| 538.17
#2005-03-01| 542.02
#2005-03-02| 543.20
#2005-03-03| 544.21
#2005-03-04| 556.50
#2005-03-07| 555.80
#2005-03-08| 552.42
#2005-03-09| 544.78
#2005-03-10| 539.53
#2005-03-11| 540.81
#2005-03-14| 545.54
#2005-03-15| 544.54
#2005-03-16| 545.29
#2005-03-17| 544.68
#2005-03-18| 542.12
#2005-03-21| 541.89
#2005-03-22| 538.89
#2005-03-23| 535.03
#2005-03-24| 537.94
#2005-03-25| .
#2005-03-28| 537.42
#2005-03-29| 528.83
#2005-03-30| 532.28
#2005-03-31| 536.25
#2005-04-01| 538.51
#2005-04-04| 537.54
#2005-04-05| 539.67
#2005-04-06| 540.21
#2005-04-07| 542.13
#2005-04-08| 538.37
#2005-04-11| 538.83
#2005-04-12| 548.95
#2005-04-13| 536.99
#2005-04-14| 532.36
#2005-04-15| 520.50
#2005-04-18| 524.84
#2005-04-19| 528.95
#2005-04-20| 517.11
#2005-04-21| 526.47
#2005-04-22| 521.09
#2005-04-25| 529.40
#2005-04-26| 522.69
#2005-04-27| 524.05
#2005-04-28| 517.36
#2005-04-29| 520.50
#2005-05-02| 525.96
#2005-05-03| 515.84
#2005-05-04| 523.46
#2005-05-05| 523.05
#2005-05-06| 523.19
#2005-05-09| 524.39
#2005-05-10| 518.81
#2005-05-11| 519.33
#2005-05-12| 511.12
#2005-05-13| 504.15
#2005-05-16| 514.63
#2005-05-17| 519.97
#2005-05-18| 530.82
#2005-05-19| 530.16
#2005-05-20| 531.14
#2005-05-23| 538.12
#2005-05-24| 535.98
#2005-05-25| 532.22
#2005-05-26| 536.96
#2005-05-27| 538.57
#2005-05-30| .
#2005-05-31| 535.14
#2005-06-01| 541.52
#2005-06-02| 541.86
#2005-06-03| 538.12
#2005-06-06| 540.13
#2005-06-07| 544.41
#2005-06-08| 541.13
#2005-06-09| 541.78
#2005-06-10| 540.95
#2005-06-13| 542.21
#2005-06-14| 543.86
#2005-06-15| 544.84
#2005-06-16| 550.00
#2005-06-17| 555.07
#2005-06-20| 553.62
#2005-06-21| 554.78
#2005-06-22| 551.85
#2005-06-23| 542.97
#2005-06-24| 537.10
#2005-06-27| 537.16
#2005-06-28| 547.23
#2005-06-29| 545.04
#2005-06-30| 543.56
#2005-07-01| 544.55
#2005-07-04| .
#2005-07-05| 549.82
#2005-07-06| 545.70
#2005-07-07| 549.87
#2005-07-08| 559.34
#2005-07-11| 563.19
#2005-07-12| 560.98
#2005-07-13| 560.21
#2005-07-14| 561.77
#2005-07-15| 561.48
#2005-07-18| 563.68
#2005-07-19| 568.70
#2005-07-20| 580.67
#2005-07-21| 575.44
#2005-07-22| 579.63
#2005-07-25| 574.40
#2005-07-26| 578.55
#2005-07-27| 581.43
#2005-07-28| 589.95
#2005-07-29| 582.94
#2005-08-01| 582.35
#2005-08-02| 578.38
#2005-08-03| 574.92
#2005-08-04| 570.06
#2005-08-05| 564.12
#2005-08-08| 561.11
#2005-08-09| 563.06
#2005-08-10| 564.94
#2005-08-11| 567.21
#2005-08-12| 566.36
#2005-08-15| 567.53
#2005-08-16| 558.67
#2005-08-17| 560.40
#2005-08-18| 555.87
#2005-08-19| 555.33
#2005-08-22| 556.28
#2005-08-23| 550.44
#2005-08-24| 547.57
#2005-08-25| 555.52
#2005-08-26| 552.60
#2005-08-29| 555.39
#2005-08-30| 554.88
#2005-08-31| 575.36
#2005-09-01| 575.27
#2005-09-02| 573.15
#2005-09-05| .
#2005-09-06| 583.10
#2005-09-07| 584.25
#2005-09-08| 576.99
#2005-09-09| 581.60
#2005-09-12| 580.97
#2005-09-13| 578.45
#2005-09-14| 576.54
#2005-09-15| 579.21
#2005-09-16| 580.00
#2005-09-19| 572.91
#2005-09-20| 564.32
#2005-09-21| 560.64
#2005-09-22| 568.81
#2005-09-23| 569.79
#2005-09-26| 572.08
#2005-09-27| 577.68
#2005-09-28| 574.95
#2005-09-29| 579.15
#2005-09-30| 584.03
#2005-10-03| 588.65
#2005-10-04| 577.52
#2005-10-05| 563.41
#2005-10-06| 554.56
#2005-10-07| 559.11
#2005-10-10| 551.65
#2005-10-11| 549.15
#2005-10-12| 543.74
#2005-10-13| 541.83
#2005-10-14| 548.61
#2005-10-17| 553.11
#2005-10-18| 531.51
#2005-10-19| 534.53
#2005-10-20| 523.73
#2005-10-21| 526.88
#2005-10-24| 537.04
#2005-10-25| 529.80
#2005-10-26| 526.44
#2005-10-27| 515.87
#2005-10-28| 522.90
#2005-10-31| 530.44
#2005-11-01| 521.97
#2005-11-02| 533.17
#2005-11-03| 534.14
#2005-11-04| 537.24
#2005-11-07| 540.04
#2005-11-08| 528.07
#2005-11-09| 524.28
#2005-11-10| 529.12
#2005-11-11| 528.73
#2005-11-14| 531.35
#2005-11-15| 529.13
#2005-11-16| 527.91
#2005-11-17| 541.87
#2005-11-18| 544.64
#2005-11-21| 546.06
#2005-11-22| 548.86
#2005-11-23| 547.82
#2005-11-24| .
#2005-11-25| 547.79
#2005-11-28| 536.97
#2005-11-29| 538.52
#2005-11-30| 537.14
#2005-12-01| 551.21
#2005-12-02| 552.42
#2005-12-05| 547.17
#2005-12-06| 547.90
#2005-12-07| 540.61
#2005-12-08| 539.55
#2005-12-09| 540.75
#2005-12-12| 540.94
#2005-12-13| 545.93
#2005-12-14| 552.12
#2005-12-15| 547.65
#2005-12-16| 549.73
#2005-12-19| 543.93
#2005-12-20| 541.26
#2005-12-21| 546.63
#2005-12-22| 549.32
#2005-12-23| 548.83
#2005-12-26| .
#2005-12-27| 546.98
#2005-12-28| 547.04
#2005-12-29| 547.76
#2005-12-30| 544.77
#2006-01-02| .
#2006-01-03| 554.49
#2006-01-04| 554.02
#2006-01-05| 555.14
#2006-01-06| 558.27
#2006-01-09| 561.35
#2006-01-10| 561.65
#2006-01-11| 558.05
#2006-01-12| 552.59
#2006-01-13| 553.65
#2006-01-16| .
#2006-01-17| 556.22
#2006-01-18| 558.54
#2006-01-19| 558.82
#2006-01-20| 549.38
#2006-01-23| 553.89
#2006-01-24| 563.12
#2006-01-25| 561.71
#2006-01-26| 572.05
#2006-01-27| 573.49
#2006-01-30| 582.95
#2006-01-31| 575.90
#2006-02-01| 588.21
#2006-02-02| 584.72
#2006-02-03| 584.09
#2006-02-06| 606.16
#2006-02-07| 598.12
#2006-02-08| 597.04
#2006-02-09| 600.87
#2006-02-10| 598.39
#2006-02-13| 595.16
#2006-02-14| 604.57
#2006-02-15| 603.84
#2006-02-16| 610.08
#2006-02-17| 608.38
#2006-02-20| .
#2006-02-21| 607.08
#2006-02-22| 604.59
#2006-02-23| 605.79
#2006-02-24| 606.26
#2006-02-27| 607.97
#2006-02-28| 604.49
#2006-03-01| 609.56
#2006-03-02| 608.24
#2006-03-03| 605.98
#2006-03-06| 599.50
#2006-03-07| 593.59
#2006-03-08| 593.51
#2006-03-09| 594.69
#2006-03-10| 601.67
#2006-03-13| 596.77
#2006-03-14| 607.09
#2006-03-15| 621.52
#2006-03-16| 626.40
#2006-03-17| 634.52
#2006-03-20| 634.14
#2006-03-21| 628.98
#2006-03-22| 631.71
#2006-03-23| 635.26
#2006-03-24| 636.65
#2006-03-27| 635.48
#2006-03-28| 632.29
#2006-03-29| 638.27
#2006-03-30| 638.40
#2006-03-31| 637.94
#2006-04-03| 645.64
#2006-04-04| 652.74
#2006-04-05| 661.91
#2006-04-06| 656.30
#2006-04-07| 649.66
#2006-04-10| 649.50
#2006-04-11| 640.02
#2006-04-12| 643.64
#2006-04-13| 645.33
#2006-04-14| .
#2006-04-17| 643.69
#2006-04-18| 662.97
#2006-04-19| 667.98
#2006-04-20| 665.94
#2006-04-21| 665.77
#2006-04-24| 663.63
#2006-04-25| 662.11
#2006-04-26| 654.53
#2006-04-27| 651.55
#2006-04-28| 649.84
#2006-05-01| 653.08
#2006-05-02| 657.24
#2006-05-03| 655.58
#2006-05-04| 658.18
#2006-05-05| 666.61
#2006-05-08| 667.64
#2006-05-09| 662.85
#2006-05-10| 666.59
#2006-05-11| 657.39
#2006-05-12| 644.02
#2006-05-15| 638.20
#2006-05-16| 632.50
#2006-05-17| 615.88
#2006-05-18| 610.19
#2006-05-19| 611.66
#2006-05-22| 602.78
#2006-05-23| 599.13
#2006-05-24| 595.27
#2006-05-25| 606.51
#2006-05-26| 611.75
#2006-05-29| .
#2006-05-30| 600.16
#2006-05-31| 604.40
#2006-06-01| 616.73
#2006-06-02| 617.92
#2006-06-05| 595.90
#2006-06-06| 583.06
#2006-06-07| 571.26
#2006-06-08| 568.21
#2006-06-09| 565.27
#2006-06-12| 553.20
#2006-06-13| 542.75
#2006-06-14| 547.05
#2006-06-15| 564.50
#2006-06-16| 557.89
#2006-06-19| 552.67
#2006-06-20| 551.19
#2006-06-21| 562.06
#2006-06-22| 561.90
#2006-06-23| 563.60
#2006-06-26| 571.45
#2006-06-27| 566.20
#2006-06-28| 566.36
#2006-06-29| 584.70
#2006-06-30| 586.95
#2006-07-03| 587.24
#2006-07-04| .
#2006-07-05| 579.62
#2006-07-06| 580.67
#2006-07-07| 571.33
#2006-07-10| 572.23
#2006-07-11| 571.01
#2006-07-12| 562.19
#2006-07-13| 551.08
#2006-07-14| 542.79
#2006-07-17| 540.18
#2006-07-18| 537.65
#2006-07-19| 553.21
#2006-07-20| 537.56
#2006-07-21| 531.57
#2006-07-24| 545.73
#2006-07-25| 552.84
#2006-07-26| 541.42
#2006-07-27| 538.15
#2006-07-28| 545.57
#2006-07-31| 540.65
#2006-08-01| 540.08
#2006-08-02| 547.66
#2006-08-03| 557.65
#2006-08-04| 557.44
#2006-08-07| 558.09
#2006-08-08| 552.14
#2006-08-09| 540.66
#2006-08-10| 542.47
#2006-08-11| 541.13
#2006-08-14| 541.90
#2006-08-15| 550.90
#2006-08-16| 563.63
#2006-08-17| 561.04
#2006-08-18| 561.21
#2006-08-21| 553.71
#2006-08-22| 557.10
#2006-08-23| 551.17
#2006-08-24| 550.93
#2006-08-25| 551.51
#2006-08-28| 558.98
#2006-08-29| 558.05
#2006-08-30| 562.41
#2006-08-31| 564.97
#2006-09-01| 568.52
#2006-09-04| .
#2006-09-05| 568.36
#2006-09-06| 556.87
#2006-09-07| 553.29
#2006-09-08| 556.86
#2006-09-11| 556.71
#2006-09-12| 568.30
#2006-09-13| 570.94
#2006-09-14| 574.93
#2006-09-15| 574.67
#2006-09-18| 568.99
#2006-09-19| 563.59
#2006-09-20| 562.84
#2006-09-21| 554.71
#2006-09-22| 555.53
#2006-09-25| 562.44
#2006-09-26| 566.49
#2006-09-27| 569.36
#2006-09-28| 571.33
#2006-09-29| 565.61
#2006-10-02| 568.04
#2006-10-03| 565.20
#2006-10-04| 572.62
#2006-10-05| 578.39
#2006-10-06| 575.09
#2006-10-09| 580.26
#2006-10-10| 584.86
#2006-10-11| 581.15
#2006-10-12| 589.85
#2006-10-13| 588.55
#2006-10-16| 598.02
#2006-10-17| 590.14
#2006-10-18| 589.27
#2006-10-19| 591.53
#2006-10-20| 585.54
#2006-10-23| 585.40
#2006-10-24| 589.28
#2006-10-25| 586.54
#2006-10-26| 596.40
#2006-10-27| 594.46
#2006-10-30| 591.34
#2006-10-31| 593.94
#2006-11-01| 588.63
#2006-11-02| 588.06
#2006-11-03| 587.92
#2006-11-06| 597.47
#2006-11-07| 598.86
#2006-11-08| 606.94
#2006-11-09| 607.12
#2006-11-10| 611.98
#2006-11-13| 614.17
#2006-11-14| 622.71
#2006-11-15| 626.01
#2006-11-16| 628.87
#2006-11-17| 628.45
#2006-11-20| 622.59
#2006-11-21| 625.97
#2006-11-22| 624.86
#2006-11-23| .
#2006-11-24| 625.23
#2006-11-27| 614.26
#2006-11-28| 613.88
#2006-11-29| 623.50
#2006-11-30| 630.92
#2006-12-01| 628.75
#2006-12-04| 635.82
#2006-12-05| 639.84
#2006-12-06| 644.12
#2006-12-07| 642.80
#2006-12-08| 642.01
#2006-12-11| 640.44
#2006-12-12| 634.74
#2006-12-13| 637.18
#2006-12-14| 641.29
#2006-12-15| 635.57
#2006-12-18| 634.71
#2006-12-19| 636.17
#2006-12-20| 639.11
#2006-12-21| 634.73
#2006-12-22| 632.34
#2006-12-25| .
#2006-12-26| 635.04
#2006-12-27| 646.80
#2006-12-28| 647.01
#2006-12-29| 642.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 641.26
#2007-01-04| 640.39
#2007-01-05| 634.38
#2007-01-08| 632.42
#2007-01-09| 638.73
#2007-01-10| 640.41
#2007-01-11| 650.36
#2007-01-12| 653.46
#2007-01-15| .
#2007-01-16| 658.84
#2007-01-17| 662.45
#2007-01-18| 661.03
#2007-01-19| 666.08
#2007-01-22| 660.63
#2007-01-23| 670.77
#2007-01-24| 675.51
#2007-01-25| 670.42
#2007-01-26| 665.59
#2007-01-29| 665.93
#2007-01-30| 670.50
#2007-01-31| 680.95
#2007-02-01| 696.53
#2007-02-02| 696.75
#2007-02-05| 691.83
#2007-02-06| 692.11
#2007-02-07| 691.13
#2007-02-08| 691.92
#2007-02-09| 687.68
#2007-02-12| 685.50
#2007-02-13| 694.37
#2007-02-14| 697.78
#2007-02-15| 698.74
#2007-02-16| 696.34
#2007-02-19| .
#2007-02-20| 716.06
#2007-02-21| 726.85
#2007-02-22| 720.70
#2007-02-23| 721.83
#2007-02-26| 717.86
#2007-02-27| 695.47
#2007-02-28| 697.98
#2007-03-01| 696.96
#2007-03-02| 689.06
#2007-03-05| 677.09
#2007-03-06| 684.34
#2007-03-07| 687.00
#2007-03-08| 694.91
#2007-03-09| 692.23
#2007-03-12| 692.47
#2007-03-13| 677.96
#2007-03-14| 680.52
#2007-03-15| 684.36
#2007-03-16| 678.41
#2007-03-19| 684.76
#2007-03-20| 691.03
#2007-03-21| 701.50
#2007-03-22| 701.12
#2007-03-23| 700.27
#2007-03-26| 697.94
#2007-03-27| 691.60
#2007-03-28| 685.90
#2007-03-29| 688.70
#2007-03-30| 688.36
#2007-04-02| 686.54
#2007-04-03| 693.18
#2007-04-04| 693.55
#2007-04-05| 694.56
#2007-04-06| .
#2007-04-09| 694.96
#2007-04-10| 695.62
#2007-04-11| 690.46
#2007-04-12| 692.37
#2007-04-13| 690.14
#2007-04-16| 695.53
#2007-04-17| 695.21
#2007-04-18| 694.24
#2007-04-19| 696.43
#2007-04-20| 708.14
#2007-04-23| 711.78
#2007-04-24| 707.88
#2007-04-25| 712.89
#2007-04-26| 714.37
#2007-04-27| 713.87
#2007-04-30| 704.84
#2007-05-01| 705.30
#2007-05-02| 715.98
#2007-05-03| 722.90
#2007-05-04| 722.51
#2007-05-07| 723.21
#2007-05-08| 720.15
#2007-05-09| 722.73
#2007-05-10| 708.95
#2007-05-11| 713.58
#2007-05-14| 711.56
#2007-05-15| 707.85
#2007-05-16| 712.65
#2007-05-17| 715.31
#2007-05-18| 717.10
#2007-05-21| 725.68
#2007-05-22| 730.90
#2007-05-23| 731.35
#2007-05-24| 727.06
#2007-05-25| 728.26
#2007-05-28| .
#2007-05-29| 731.11
#2007-05-30| 740.86
#2007-05-31| 742.47
#2007-06-01| 745.70
#2007-06-04| 751.11
#2007-06-05| 743.83
#2007-06-06| 729.08
#2007-06-07| 713.17
#2007-06-08| 725.30
#2007-06-11| 725.79
#2007-06-12| 714.51
#2007-06-13| 726.03
#2007-06-14| 730.04
#2007-06-15| 739.14
#2007-06-18| 741.92
#2007-06-19| 740.52
#2007-06-20| 734.40
#2007-06-21| 739.05
#2007-06-22| 731.95
#2007-06-25| 724.59
#2007-06-26| 715.68
#2007-06-27| 722.20
#2007-06-28| 722.51
#2007-06-29| 723.40
#2007-07-02| 732.35
#2007-07-03| 731.15
#2007-07-04| .
#2007-07-05| 732.17
#2007-07-06| 737.04
#2007-07-09| 729.52
#2007-07-10| 712.94
#2007-07-11| 717.09
#2007-07-12| 733.74
#2007-07-13| 736.42
#2007-07-16| 728.66
#2007-07-17| 734.73
#2007-07-18| 728.41
#2007-07-19| 727.48
#2007-07-20| 712.62
#2007-07-23| 713.47
#2007-07-24| 700.59
#2007-07-25| 694.55
#2007-07-26| 672.90
#2007-07-27| 669.68
#2007-07-30| 678.09
#2007-07-31| 677.14
#2007-08-01| 677.16
#2007-08-02| 681.16
#2007-08-03| 662.26
#2007-08-06| 674.35
#2007-08-07| 676.96
#2007-08-08| 687.76
#2007-08-09| 666.62
#2007-08-10| 667.26
#2007-08-13| 666.74
#2007-08-14| 646.35
#2007-08-15| 629.34
#2007-08-16| 632.01
#2007-08-17| 641.29
#2007-08-20| 647.13
#2007-08-21| 647.74
#2007-08-22| 660.95
#2007-08-23| 652.98
#2007-08-24| 661.30
#2007-08-27| 655.34
#2007-08-28| 634.67
#2007-08-29| 651.13
#2007-08-30| 647.73
#2007-08-31| 656.81
#2007-09-03| .
#2007-09-04| 658.43
#2007-09-05| 647.69
#2007-09-06| 648.20
#2007-09-07| 631.70
#2007-09-10| 622.34
#2007-09-11| 629.39
#2007-09-12| 631.12
#2007-09-13| 631.55
#2007-09-14| 633.36
#2007-09-17| 623.78
#2007-09-18| 647.48
#2007-09-19| 642.43
#2007-09-20| 630.82
#2007-09-21| 634.47
#2007-09-24| 630.40
#2007-09-25| 625.30
#2007-09-26| 627.49
#2007-09-27| 636.43
#2007-09-28| 634.94
#2007-10-01| 645.64
#2007-10-02| 652.23
#2007-10-03| 653.84
#2007-10-04| 651.11
#2007-10-05| 661.60
#2007-10-08| 656.06
#2007-10-09| 655.11
#2007-10-10| 649.89
#2007-10-11| 644.59
#2007-10-12| 646.19
#2007-10-15| 638.21
#2007-10-16| 628.51
#2007-10-17| 626.62
#2007-10-18| 622.99
#2007-10-19| 614.19
#2007-10-22| 621.01
#2007-10-23| 622.55
#2007-10-24| 627.01
#2007-10-25| 622.74
#2007-10-26| 628.03
#2007-10-29| 631.78
#2007-10-30| 635.73
#2007-10-31| 638.48
#2007-11-01| 624.24
#2007-11-02| 625.64
#2007-11-05| 620.50
#2007-11-06| 633.14
#2007-11-07| 618.23
#2007-11-08| 622.57
#2007-11-09| 614.66
#2007-11-12| 610.70
#2007-11-13| 625.35
#2007-11-14| 621.42
#2007-11-15| 618.77
#2007-11-16| 613.23
#2007-11-19| 594.26
#2007-11-20| 596.19
#2007-11-21| 588.71
#2007-11-22| .
#2007-11-23| 597.91
#2007-11-26| 588.35
#2007-11-27| 595.45
#2007-11-28| 618.24
#2007-11-29| 613.12
#2007-11-30| 622.32
#2007-12-03| 617.33
#2007-12-04| 605.67
#2007-12-05| 614.13
#2007-12-06| 629.67
#2007-12-07| 631.09
#2007-12-10| 637.06
#2007-12-11| 612.55
#2007-12-12| 615.15
#2007-12-13| 617.09
#2007-12-14| 605.81
#2007-12-17| 616.19
#2007-12-18| 622.27
#2007-12-19| 616.96
#2007-12-20| 618.23
#2007-12-21| 623.27
#2007-12-24| 626.83
#2007-12-25| .
#2007-12-26| 624.19
#2007-12-27| 618.23
#2007-12-28| 618.03
#2007-12-31| 618.24
#2008-01-01| .
#2008-01-02| 606.31
#2008-01-03| 601.13
#2008-01-04| 584.99
#2008-01-07| 583.69
#2008-01-08| 567.74
#2008-01-09| 572.85
#2008-01-10| 577.30
#2008-01-11| 573.02
#2008-01-14| 577.18
#2008-01-15| 564.29
#2008-01-16| 565.63
#2008-01-17| 548.05
#2008-01-18| 548.66
#2008-01-21| .
#2008-01-22| 553.35
#2008-01-23| 582.85
#2008-01-24| 581.36
#2008-01-25| 575.25
#2008-01-28| 581.72
#2008-01-29| 591.19
#2008-01-30| 586.90
#2008-01-31| 609.82
#2008-02-01| 613.90
#2008-02-04| 600.98
#2008-02-05| 579.73
#2008-02-06| 576.82
#2008-02-07| 579.11
#2008-02-08| 573.70
#2008-02-11| 575.27
#2008-02-12| 565.34
#2008-02-13| 573.12
#2008-02-14| 562.28
#2008-02-15| 561.77
#2008-02-18| .
#2008-02-19| 558.11
#2008-02-20| 565.24
#2008-02-21| 562.76
#2008-02-22| 567.67
#2008-02-25| 577.82
#2008-02-26| 581.41
#2008-02-27| 581.62
#2008-02-28| 577.01
#2008-02-29| 562.67
#2008-03-03| 564.29
#2008-03-04| 560.66
#2008-03-05| 560.65
#2008-03-06| 547.57
#2008-03-07| 546.67
#2008-03-10| 538.32
#2008-03-11| 554.03
#2008-03-12| 551.73
#2008-03-13| 555.99
#2008-03-14| 547.88
#2008-03-17| 546.30
#2008-03-18| 565.36
#2008-03-19| 551.29
#2008-03-20| 560.65
#2008-03-21| .
#2008-03-24| 579.45
#2008-03-25| 576.49
#2008-03-26| 567.43
#2008-03-27| 560.85
#2008-03-28| 554.84
#2008-03-31| 569.41
#2008-04-01| 593.53
#2008-04-02| 591.33
#2008-04-03| 589.73
#2008-04-04| 590.20
#2008-04-07| 592.89
#2008-04-08| 588.91
#2008-04-09| 583.10
#2008-04-10| 587.86
#2008-04-11| 584.18
#2008-04-14| 579.21
#2008-04-15| 582.35
#2008-04-16| 598.23
#2008-04-17| 597.45
#2008-04-18| 603.92
#2008-04-21| 601.31
#2008-04-22| 590.67
#2008-04-23| 581.05
#2008-04-24| 578.78
#2008-04-25| 581.40
#2008-04-28| 588.13
#2008-04-29| 582.21
#2008-04-30| 579.40
#2008-05-01| 587.46
#2008-05-02| 590.31
#2008-05-05| 588.00
#2008-05-06| 587.03
#2008-05-07| 581.11
#2008-05-08| 582.89
#2008-05-09| 582.52
#2008-05-12| 595.78
#2008-05-13| 597.90
#2008-05-14| 603.21
#2008-05-15| 614.07
#2008-05-16| 618.69
#2008-05-19| 626.29
#2008-05-20| 620.50
#2008-05-21| 606.77
#2008-05-22| 604.70
#2008-05-23| 595.17
#2008-05-26| .
#2008-05-27| 599.61
#2008-05-28| 603.71
#2008-05-29| 605.69
#2008-05-30| 606.59
#2008-06-02| 601.77
#2008-06-03| 596.80
#2008-06-04| 593.62
#2008-06-05| 597.62
#2008-06-06| 578.58
#2008-06-09| 579.65
#2008-06-10| 581.90
#2008-06-11| 565.14
#2008-06-12| 567.40
#2008-06-13| 576.79
#2008-06-16| 577.16
#2008-06-17| 571.30
#2008-06-18| 564.20
#2008-06-19| 565.11
#2008-06-20| 553.67
#2008-06-23| 548.62
#2008-06-24| 546.56
#2008-06-25| 548.41
#2008-06-26| 533.37
#2008-06-27| 532.96
#2008-06-30| 532.69
#2008-07-01| 514.33
#2008-07-02| 500.86
#2008-07-03| 501.66
#2008-07-04| .
#2008-07-07| 496.49
#2008-07-08| 509.42
#2008-07-09| 499.98
#2008-07-10| 494.99
#2008-07-11| 484.41
#2008-07-14| 479.84
#2008-07-15| 485.51
#2008-07-16| 507.35
#2008-07-17| 533.14
#2008-07-18| 530.38
#2008-07-21| 517.64
#2008-07-22| 540.74
#2008-07-23| 549.63
#2008-07-24| 524.85
#2008-07-25| 527.03
#2008-07-28| 512.20
#2008-07-29| 531.94
#2008-07-30| 542.84
#2008-07-31| 536.33
#2008-08-01| 532.20
#2008-08-04| 530.73
#2008-08-05| 552.73
#2008-08-06| 552.71
#2008-08-07| 542.90
#2008-08-08| 559.99
#2008-08-11| 568.25
#2008-08-12| 558.92
#2008-08-13| 556.59
#2008-08-14| 570.88
#2008-08-15| 579.99
#2008-08-18| 568.44
#2008-08-19| 555.92
#2008-08-20| 561.75
#2008-08-21| 563.02
#2008-08-22| 573.33
#2008-08-25| 561.38
#2008-08-26| 562.72
#2008-08-27| 577.67
#2008-08-28| 593.08
#2008-08-29| 583.28
#2008-09-01| .
#2008-09-02| 587.88
#2008-09-03| 594.80
#2008-09-04| 573.49
#2008-09-05| 573.57
#2008-09-08| 599.49
#2008-09-09| 577.55
#2008-09-10| 578.52
#2008-09-11| 586.40
#2008-09-12| 586.68
#2008-09-15| 567.76
#2008-09-16| 576.15
#2008-09-17| 554.16
#2008-09-18| 585.94
#2008-09-19| 609.43
#2008-09-22| 571.03
#2008-09-23| 574.16
#2008-09-24| 577.41
#2008-09-25| 590.20
#2008-09-26| 586.53
#2008-09-29| 549.27
#2008-09-30| 559.64
#2008-10-01| 552.50
#2008-10-02| 524.39
#2008-10-03| 504.19
#2008-10-06| 488.32
#2008-10-07| 461.40
#2008-10-08| 461.53
#2008-10-09| 430.93
#2008-10-10| 422.58
#2008-10-13| 442.57
#2008-10-14| 436.27
#2008-10-15| 391.92
#2008-10-16| 405.23
#2008-10-17| 408.53
#2008-10-20| 426.08
#2008-10-21| 408.89
#2008-10-22| 384.72
#2008-10-23| 374.04
#2008-10-24| 355.07
#2008-10-27| 337.22
#2008-10-28| 356.02
#2008-10-29| 368.25
#2008-10-30| 376.84
#2008-10-31| 384.05
#2008-11-03| 380.51
#2008-11-04| 396.52
#2008-11-05| 378.10
#2008-11-06| 361.48
#2008-11-07| 371.59
#2008-11-10| 370.20
#2008-11-11| 359.49
#2008-11-12| 344.54
#2008-11-13| 373.53
#2008-11-14| 353.61
#2008-11-17| 345.33
#2008-11-18| 347.41
#2008-11-19| 322.52
#2008-11-20| 301.60
#2008-11-21| 321.44
#2008-11-24| 350.64
#2008-11-25| 363.07
#2008-11-26| 391.78
#2008-11-27| .
#2008-11-28| 394.36
#2008-12-01| 358.68
#2008-12-02| 375.09
#2008-12-03| 388.42
#2008-12-04| 385.85
#2008-12-05| 401.40
#2008-12-08| 420.90
#2008-12-09| 409.80
#2008-12-10| 415.09
#2008-12-11| 394.55
#2008-12-12| 409.76
#2008-12-15| 401.42
#2008-12-16| 428.62
#2008-12-17| 420.56
#2008-12-18| 410.52
#2008-12-19| 405.74
#2008-12-22| 395.74
#2008-12-23| 389.25
#2008-12-24| 390.08
#2008-12-25| .
#2008-12-26| 395.46
#2008-12-29| 391.31
#2008-12-30| 402.11
#2008-12-31| 407.96
#2009-01-01| .
#2009-01-02| 418.34
#2009-01-05| 421.55
#2009-01-06| 419.71
#2009-01-07| 406.67
#2009-01-08| 411.76
#2009-01-09| 399.35
#2009-01-12| 384.24
#2009-01-13| 382.73
#2009-01-14| 367.40
#2009-01-15| 374.23
#2009-01-16| 381.10
#2009-01-19| .
#2009-01-20| 355.25
#2009-01-21| 362.68
#2009-01-22| 347.53
#2009-01-23| 345.65
#2009-01-26| 342.38
#2009-01-27| 348.77
#2009-01-28| 360.84
#2009-01-29| 339.88
#2009-01-30| 326.61
#2009-02-02| 322.40
#2009-02-03| 330.43
#2009-02-04| 331.06
#2009-02-05| 333.27
#2009-02-06| 342.31
#2009-02-09| 338.86
#2009-02-10| 320.70
#2009-02-11| 315.29
#2009-02-12| 317.95
#2009-02-13| 309.06
#2009-02-16| .
#2009-02-17| 295.33
#2009-02-18| 290.08
#2009-02-19| 281.68
#2009-02-20| 277.25
#2009-02-23| 267.50
#2009-02-24| 284.30
#2009-02-25| 281.80
#2009-02-26| 278.69
#2009-02-27| 272.27
#2009-03-02| 258.57
#2009-03-03| 250.01
#2009-03-04| 253.35
#2009-03-05| 237.18
#2009-03-06| 230.19
#2009-03-09| 226.82
#2009-03-10| 245.24
#2009-03-11| 250.36
#2009-03-12| 258.45
#2009-03-13| 265.14
#2009-03-16| 268.28
#2009-03-17| 279.30
#2009-03-18| 285.38
#2009-03-19| 284.26
#2009-03-20| 277.54
#2009-03-23| 301.39
#2009-03-24| 299.17
#2009-03-25| 309.75
#2009-03-26| 322.43
#2009-03-27| 312.15
#2009-03-30| 300.23
#2009-03-31| 302.55
#2009-04-01| 310.60
#2009-04-02| 329.36
#2009-04-03| 334.30
#2009-04-06| 333.63
#2009-04-07| 320.84
#2009-04-08| 323.04
#2009-04-09| 345.32
#2009-04-10| .
#2009-04-13| 342.87
#2009-04-14| 331.23
#2009-04-15| 337.55
#2009-04-16| 358.45
#2009-04-17| 363.99
#2009-04-20| 343.33
#2009-04-21| 354.17
#2009-04-22| 361.44
#2009-04-23| 363.46
#2009-04-24| 382.06
#2009-04-27| 373.59
#2009-04-28| 365.07
#2009-04-29| 370.36
#2009-04-30| 365.95
#2009-05-01| 364.43
#2009-05-04| 383.46
#2009-05-05| 388.46
#2009-05-06| 387.51
#2009-05-07| 369.57
#2009-05-08| 382.13
#2009-05-11| 368.03
#2009-05-12| 363.98
#2009-05-13| 342.89
#2009-05-14| 343.15
#2009-05-15| 342.25
#2009-05-18| 358.01
#2009-05-19| 358.97
#2009-05-20| 352.45
#2009-05-21| 343.05
#2009-05-22| 343.18
#2009-05-25| .
#2009-05-26| 356.18
#2009-05-27| 343.84
#2009-05-28| 349.01
#2009-05-29| 354.64
#2009-06-01| 374.50
#2009-06-02| 377.74
#2009-06-03| 367.80
#2009-06-04| 369.25
#2009-06-05| 364.27
#2009-06-08| 361.73
#2009-06-09| 361.76
#2009-06-10| 360.65
#2009-06-11| 361.13
#2009-06-12| 366.52
#2009-06-15| 357.42
#2009-06-16| 347.33
#2009-06-17| 340.34
#2009-06-18| 338.60
#2009-06-19| 339.02
#2009-06-22| 328.25
#2009-06-23| 330.67
#2009-06-24| 336.63
#2009-06-25| 346.40
#2009-06-26| 345.74
#2009-06-29| 346.80
#2009-06-30| 343.82
#2009-07-01| 344.48
#2009-07-02| 333.30
#2009-07-03| .
#2009-07-06| 336.43
#2009-07-07| 321.57
#2009-07-08| 322.42
#2009-07-09| 325.98
#2009-07-10| 321.46
#2009-07-13| 329.23
#2009-07-14| 330.57
#2009-07-15| 343.28
#2009-07-16| 349.27
#2009-07-17| 349.18
#2009-07-20| 356.99
#2009-07-21| 353.74
#2009-07-22| 358.41
#2009-07-23| 379.03
#2009-07-24| 382.61
#2009-07-27| 384.37
#2009-07-28| 390.69
#2009-07-29| 384.27
#2009-07-30| 392.19
#2009-07-31| 394.05
#2009-08-03| 402.59
#2009-08-04| 410.65
#2009-08-05| 409.62
#2009-08-06| 407.25
#2009-08-07| 417.56
#2009-08-10| 408.93
#2009-08-11| 401.83
#2009-08-12| 409.99
#2009-08-13| 411.17
#2009-08-14| 401.21
#2009-08-17| 388.65
#2009-08-18| 393.34
#2009-08-19| 397.56
#2009-08-20| 399.65
#2009-08-21| 412.11
#2009-08-24| 407.28
#2009-08-25| 410.56
#2009-08-26| 410.00
#2009-08-27| 412.06
#2009-08-28| 414.04
#2009-08-31| 408.22
#2009-09-01| 396.40
#2009-09-02| 391.41
#2009-09-03| 395.25
#2009-09-04| 399.56
#2009-09-07| .
#2009-09-08| 407.66
#2009-09-09| 410.07
#2009-09-10| 412.09
#2009-09-11| 416.64
#2009-09-14| 423.08
#2009-09-15| 427.58
#2009-09-16| 446.80
#2009-09-17| 442.55
#2009-09-18| 441.62
#2009-09-21| 432.88
#2009-09-22| 431.66
#2009-09-23| 426.04
#2009-09-24| 416.38
#2009-09-25| 412.46
#2009-09-28| 421.62
#2009-09-29| 422.06
#2009-09-30| 415.96
#2009-10-01| 402.03
#2009-10-02| 395.13
#2009-10-05| 402.19
#2009-10-06| 408.30
#2009-10-07| 405.50
#2009-10-08| 416.43
#2009-10-09| 414.78
#2009-10-12| 418.06
#2009-10-13| 421.68
#2009-10-14| 427.93
#2009-10-15| 433.56
#2009-10-16| 428.81
#2009-10-19| 433.52
#2009-10-20| 427.71
#2009-10-21| 418.28
#2009-10-22| 425.48
#2009-10-23| 417.51
#2009-10-26| 407.81
#2009-10-27| 404.07
#2009-10-28| 388.36
#2009-10-29| 398.65
#2009-10-30| 386.45
#2009-11-02| 387.26
#2009-11-03| 388.14
#2009-11-04| 388.24
#2009-11-05| 400.21
#2009-11-06| 402.30
#2009-11-09| 412.96
#2009-11-10| 412.93
#2009-11-11| 416.14
#2009-11-12| 409.46
#2009-11-13| 414.50
#2009-11-16| 425.19
#2009-11-17| 424.50
#2009-11-18| 422.04
#2009-11-19| 414.62
#2009-11-20| 411.94
#2009-11-23| 419.09
#2009-11-24| 414.91
#2009-11-25| 418.95
#2009-11-26| .
#2009-11-27| 408.26
#2009-11-30| 411.79
#2009-12-01| 420.40
#2009-12-02| 426.50
#2009-12-03| 424.33
#2009-12-04| 429.31
#2009-12-07| 424.47
#2009-12-08| 418.48
#2009-12-09| 420.31
#2009-12-10| 420.04
#2009-12-11| 425.80
#2009-12-14| 429.41
#2009-12-15| 427.52
#2009-12-16| 433.30
#2009-12-17| 429.41
#2009-12-18| 430.44
#2009-12-21| 436.81
#2009-12-22| 442.93
#2009-12-23| 445.43
#2009-12-24| 449.32
#2009-12-25| .
#2009-12-28| 446.86
#2009-12-29| 447.42
#2009-12-30| 445.50
#2009-12-31| 439.85
#2010-01-01| .
#2010-01-04| 446.43
#2010-01-05| 447.34
#2010-01-06| 447.72
#2010-01-07| 450.98
#2010-01-08| 450.29
#2010-01-11| 449.63
#2010-01-12| 445.38
#2010-01-13| 448.21
#2010-01-14| 446.25
#2010-01-15| 439.53
#2010-01-18| .
#2010-01-19| 446.45
#2010-01-20| 440.06
#2010-01-21| 428.78
#2010-01-22| 419.12
#2010-01-25| 420.26
#2010-01-26| 424.45
#2010-01-27| 424.27
#2010-01-28| 420.38
#2010-01-29| 413.53
#2010-02-01| 419.72
#2010-02-02| 431.32
#2010-02-03| 426.22
#2010-02-04| 413.38
#2010-02-05| 408.78
#2010-02-08| 407.24
#2010-02-09| 409.81
#2010-02-10| 408.22
#2010-02-11| 409.02
#2010-02-12| 409.85
#2010-02-15| .
#2010-02-16| 418.71
#2010-02-17| 417.55
#2010-02-18| 420.56
#2010-02-19| 424.23
#2010-02-22| 423.89
#2010-02-23| 417.85
#2010-02-24| 421.85
#2010-02-25| 418.22
#2010-02-26| 414.79
#2010-03-01| 421.45
#2010-03-02| 423.77
#2010-03-03| 427.26
#2010-03-04| 430.01
#2010-03-05| 438.17
#2010-03-08| 441.14
#2010-03-09| 441.01
#2010-03-10| 440.26
#2010-03-11| 444.29
#2010-03-12| 444.46
#2010-03-15| 445.42
#2010-03-16| 451.17
#2010-03-17| 461.37
#2010-03-18| 456.53
#2010-03-19| 452.03
#2010-03-22| 456.98
#2010-03-23| 462.33
#2010-03-24| 457.02
#2010-03-25| 452.09
#2010-03-26| 451.80
#2010-03-29| 456.19
#2010-03-30| 456.97
#2010-03-31| 455.54
#2010-04-01| 464.02
#2010-04-02| .
#2010-04-05| 470.50
#2010-04-06| 470.05
#2010-04-07| 466.16
#2010-04-08| 467.64
#2010-04-09| 474.08
#2010-04-12| 475.71
#2010-04-13| 477.05
#2010-04-14| 486.11
#2010-04-15| 488.68
#2010-04-16| 489.20
#2010-04-19| 490.40
#2010-04-20| 500.13
#2010-04-21| 504.67
#2010-04-22| 517.79
#2010-04-23| 525.98
#2010-04-26| 524.13
#2010-04-27| 502.54
#2010-04-28| 507.09
#2010-04-29| 517.28
#2010-04-30| 505.71
#2010-05-03| 516.19
#2010-05-04| 496.01
#2010-05-05| 486.98
#2010-05-06| 469.83
#2010-05-07| 458.51
#2010-05-10| 488.30
#2010-05-11| 486.29
#2010-05-12| 495.86
#2010-05-13| 488.32
#2010-05-14| 479.18
#2010-05-17| 481.72
#2010-05-18| 473.62
#2010-05-19| 468.10
#2010-05-20| 446.93
#2010-05-21| 452.97
#2010-05-24| 449.45
#2010-05-25| 449.10
#2010-05-26| 452.38
#2010-05-27| 468.21
#2010-05-28| 461.93
#2010-05-31| .
#2010-06-01| 450.93
#2010-06-02| 462.48
#2010-06-03| 463.45
#2010-06-04| 442.20
#2010-06-07| 429.94
#2010-06-08| 432.05
#2010-06-09| 430.79
#2010-06-10| 447.17
#2010-06-11| 450.87
#2010-06-14| 450.61
#2010-06-15| 459.89
#2010-06-16| 454.68
#2010-06-17| 448.92
#2010-06-18| 448.45
#2010-06-21| 450.45
#2010-06-22| 438.35
#2010-06-23| 437.90
#2010-06-24| 427.62
#2010-06-25| 430.05
#2010-06-28| 427.31
#2010-06-29| 412.91
#2010-06-30| 404.87
#2010-07-01| 402.71
#2010-07-02| 400.61
#2010-07-05| .
#2010-07-06| 403.16
#2010-07-07| 412.54
#2010-07-08| 415.97
#2010-07-09| 420.22
#2010-07-12| 422.20
#2010-07-13| 434.24
#2010-07-14| 429.38
#2010-07-15| 429.76
#2010-07-16| 415.80
#2010-07-19| 418.91
#2010-07-20| 428.19
#2010-07-21| 422.74
#2010-07-22| 433.09
#2010-07-23| 444.15
#2010-07-26| 452.20
#2010-07-27| 443.41
#2010-07-28| 436.45
#2010-07-29| 433.61
#2010-07-30| 434.92
#2010-08-02| 447.28
#2010-08-03| 438.26
#2010-08-04| 439.24
#2010-08-05| 436.42
#2010-08-06| 436.29
#2010-08-09| 441.08
#2010-08-10| 435.18
#2010-08-11| 420.82
#2010-08-12| 418.53
#2010-08-13| 416.89
#2010-08-16| 413.66
#2010-08-17| 423.22
#2010-08-18| 425.99
#2010-08-19| 415.03
#2010-08-20| 415.04
#2010-08-23| 411.56
#2010-08-24| 405.80
#2010-08-25| 411.69
#2010-08-26| 408.96
#2010-08-27| 418.27
#2010-08-30| 411.49
#2010-08-31| 413.15
#2010-09-01| 425.02
#2010-09-02| 430.79
#2010-09-03| 433.63
#2010-09-06| .
#2010-09-07| 425.62
#2010-09-08| 426.13
#2010-09-09| 427.22
#2010-09-10| 428.39
#2010-09-13| 432.86
#2010-09-14| 429.44
#2010-09-15| 427.32
#2010-09-16| 424.82
#2010-09-17| 424.99
#2010-09-20| 427.83
#2010-09-21| 428.82
#2010-09-22| 427.79
#2010-09-23| 422.76
#2010-09-24| 433.61
#2010-09-27| 431.76
#2010-09-28| 434.91
#2010-09-29| 432.10
#2010-09-30| 431.20
#2010-10-01| 435.70
#2010-10-04| 431.54
#2010-10-05| 441.65
#2010-10-06| 442.69
#2010-10-07| 442.41
#2010-10-08| 448.48
#2010-10-11| 446.70
#2010-10-12| 447.48
#2010-10-13| 448.62
#2010-10-14| 445.76
#2010-10-15| 443.42
#2010-10-18| 442.16
#2010-10-19| 438.14
#2010-10-20| 442.15
#2010-10-21| 444.87
#2010-10-22| 446.74
#2010-10-25| 450.64
#2010-10-26| 444.35
#2010-10-27| 440.44
#2010-10-28| 438.45
#2010-10-29| 441.95
#2010-11-01| 441.91
#2010-11-02| 448.31
#2010-11-03| 445.98
#2010-11-04| 459.74
#2010-11-05| 465.65
#2010-11-08| 469.31
#2010-11-09| 463.85
#2010-11-10| 466.16
#2010-11-11| 465.49
#2010-11-12| 466.21
#2010-11-15| 463.89
#2010-11-16| 457.06
#2010-11-17| 458.32
#2010-11-18| 462.68
#2010-11-19| 464.36
#2010-11-22| 467.76
#2010-11-23| 461.25
#2010-11-24| 468.68
#2010-11-25| .
#2010-11-26| 463.46
#2010-11-29| 463.80
#2010-11-30| 463.52
#2010-12-01| 478.73
#2010-12-02| 485.87
#2010-12-03| 486.11
#2010-12-06| 485.78
#2010-12-07| 489.32
#2010-12-08| 490.01
#2010-12-09| 494.37
#2010-12-10| 498.50
#2010-12-13| 500.42
#2010-12-14| 503.65
#2010-12-15| 501.79
#2010-12-16| 507.65
#2010-12-17| 506.52
#2010-12-20| 508.03
#2010-12-21| 508.78
#2010-12-22| 509.65
#2010-12-23| 507.53
#2010-12-24| .
#2010-12-27| 508.46
#2010-12-28| 507.96
#2010-12-29| 510.49
#2010-12-30| 509.20
#2010-12-31| 506.23
#2011-01-03| 515.05
#2011-01-04| 505.47
#2011-01-05| 506.40
#2011-01-06| 508.46
#2011-01-07| 510.71
#2011-01-10| 512.66
#2011-01-11| 514.79
#2011-01-12| 520.23
#2011-01-13| 518.35
#2011-01-14| 522.74
#2011-01-17| .
#2011-01-18| 522.50
#2011-01-19| 514.78
#2011-01-20| 516.25
#2011-01-21| 518.97
#2011-01-24| 527.42
#2011-01-25| 529.96
#2011-01-26| 531.65
#2011-01-27| 535.44
#2011-01-28| 524.71
#2011-01-31| 531.96
#2011-02-01| 540.00
#2011-02-02| 534.24
#2011-02-03| 537.15
#2011-02-04| 542.08
#2011-02-07| 543.39
#2011-02-08| 550.41
#2011-02-09| 548.70
#2011-02-10| 549.66
#2011-02-11| 552.22
#2011-02-14| 550.11
#2011-02-15| 543.21
#2011-02-16| 550.10
#2011-02-17| 558.25
#2011-02-18| 559.07
#2011-02-21| .
#2011-02-22| 543.43
#2011-02-23| 534.90
#2011-02-24| 533.48
#2011-02-25| 542.90
#2011-02-28| 548.01
#2011-03-01| 532.21
#2011-03-02| 534.21
#2011-03-03| 543.52
#2011-03-04| 537.47
#2011-03-07| 533.97
#2011-03-08| 543.41
#2011-03-09| 546.87
#2011-03-10| 533.81
#2011-03-11| 542.38
#2011-03-14| 542.04
#2011-03-15| 540.93
#2011-03-16| 531.72
#2011-03-17| 534.88
#2011-03-18| 539.95
#2011-03-21| 550.80
#2011-03-22| 543.74
#2011-03-23| 545.69
#2011-03-24| 548.29
#2011-03-25| 549.50
#2011-03-28| 548.08
#2011-03-29| 550.49
#2011-03-30| 556.42
#2011-03-31| 558.22
#2011-04-01| 566.99
#2011-04-04| 565.58
#2011-04-05| 568.71
#2011-04-06| 568.36
#2011-04-07| 567.86
#2011-04-08| 561.93
#2011-04-11| 561.09
#2011-04-12| 554.21
#2011-04-13| 555.24
#2011-04-14| 555.52
#2011-04-15| 557.09
#2011-04-18| 548.45
#2011-04-19| 551.61
#2011-04-20| 557.22
#2011-04-21| 559.88
#2011-04-22| .
#2011-04-25| 558.66
#2011-04-26| 558.48
#2011-04-27| 561.01
#2011-04-28| 561.95
#2011-04-29| 563.14
#2011-05-02| 562.83
#2011-05-03| 557.84
#2011-05-04| 554.35
#2011-05-05| 546.79
#2011-05-06| 548.81
#2011-05-09| 549.21
#2011-05-10| 556.86
#2011-05-11| 552.19
#2011-05-12| 554.52
#2011-05-13| 549.34
#2011-05-16| 545.91
#2011-05-17| 544.88
#2011-05-18| 550.20
#2011-05-19| 554.40
#2011-05-20| 551.36
#2011-05-23| 543.97
#2011-05-24| 541.12
#2011-05-25| 543.21
#2011-05-26| 545.97
#2011-05-27| 552.14
#2011-05-30| .
#2011-05-31| 560.97
#2011-06-01| 549.16
#2011-06-02| 546.29
#2011-06-03| 536.41
#2011-06-06| 529.93
#2011-06-07| 529.39
#2011-06-08| 525.12
#2011-06-09| 527.94
#2011-06-10| 520.42
#2011-06-13| 520.81
#2011-06-14| 531.24
#2011-06-15| 519.27
#2011-06-16| 520.25
#2011-06-17| 525.84
#2011-06-20| 528.32
#2011-06-21| 534.11
#2011-06-22| 528.42
#2011-06-23| 531.06
#2011-06-24| 524.68
#2011-06-27| 523.88
#2011-06-28| 528.21
#2011-06-29| 527.74
#2011-06-30| 531.06
#2011-07-01| 541.89
#2011-07-04| .
#2011-07-05| 539.36
#2011-07-06| 537.42
#2011-07-07| 541.81
#2011-07-08| 535.55
#2011-07-11| 525.74
#2011-07-12| 522.98
#2011-07-13| 523.99
#2011-07-14| 516.30
#2011-07-15| 517.90
#2011-07-18| 512.06
#2011-07-19| 519.61
#2011-07-20| 518.05
#2011-07-21| 518.49
#2011-07-22| 515.64
#2011-07-25| 516.08
#2011-07-26| 507.33
#2011-07-27| 496.39
#2011-07-28| 489.15
#2011-07-29| 490.97
#2011-08-01| 487.45
#2011-08-02| 467.66
#2011-08-03| 468.51
#2011-08-04| 446.60
#2011-08-05| 448.39
#2011-08-08| 422.27
#2011-08-09| 434.21
#2011-08-10| 417.09
#2011-08-11| 435.31
#2011-08-12| 442.24
#2011-08-15| 453.10
#2011-08-16| 449.72
#2011-08-17| 445.19
#2011-08-18| 419.63
#2011-08-19| 411.60
#2011-08-22| 414.87
#2011-08-23| 430.72
#2011-08-24| 441.68
#2011-08-25| 433.84
#2011-08-26| 444.80
#2011-08-29| 460.13
#2011-08-30| 461.15
#2011-08-31| 463.12
#2011-09-01| 452.16
#2011-09-02| 435.52
#2011-09-05| .
#2011-09-06| 438.63
#2011-09-07| 454.76
#2011-09-08| 446.96
#2011-09-09| 432.29
#2011-09-12| 433.15
#2011-09-13| 440.57
#2011-09-14| 450.82
#2011-09-15| 453.26
#2011-09-16| 450.98
#2011-09-19| 443.58
#2011-09-20| 437.27
#2011-09-21| 421.84
#2011-09-22| 410.37
#2011-09-23| 416.36
#2011-09-26| 432.36
#2011-09-27| 436.15
#2011-09-28| 429.08
#2011-09-29| 431.88
#2011-09-30| 415.55
#2011-10-03| 406.62
#2011-10-04| 423.15
#2011-10-05| 436.69
#2011-10-06| 444.59
#2011-10-07| 437.04
#2011-10-10| 447.39
#2011-10-11| 449.67
#2011-10-12| 453.74
#2011-10-13| 454.47
#2011-10-14| 461.81
#2011-10-17| 451.45
#2011-10-18| 465.82
#2011-10-19| 462.18
#2011-10-20| 463.84
#2011-10-21| 474.49
#2011-10-24| 481.75
#2011-10-25| 475.48
#2011-10-26| 482.17
#2011-10-27| 503.32
#2011-10-28| 495.53
#2011-10-31| 483.83
#2011-11-01| 471.75
#2011-11-02| 482.57
#2011-11-03| 492.00
#2011-11-04| 490.42
#2011-11-07| 491.59
#2011-11-08| 497.86
#2011-11-09| 478.51
#2011-11-10| 487.60
#2011-11-11| 494.95
#2011-11-14| 492.08
#2011-11-15| 499.49
#2011-11-16| 492.57
#2011-11-17| 488.05
#2011-11-18| 488.51
#2011-11-21| 482.41
#2011-11-22| 482.84
#2011-11-23| 472.12
#2011-11-24| .
#2011-11-25| 472.27
#2011-11-28| 482.28
#2011-11-29| 486.82
#2011-11-30| 509.74
#2011-12-01| 505.75
#2011-12-02| 503.69
#2011-12-05| 505.18
#2011-12-06| 507.22
#2011-12-07| 507.54
#2011-12-08| 494.71
#2011-12-09| 505.59
#2011-12-12| 505.50
#2011-12-13| 498.82
#2011-12-14| 490.34
#2011-12-15| 495.14
#2011-12-16| 499.01
#2011-12-19| 494.53
#2011-12-20| 509.81
#2011-12-21| 515.65
#2011-12-22| 519.95
#2011-12-23| 523.61
#2011-12-26| .
#2011-12-27| 524.63
#2011-12-28| 516.21
#2011-12-29| 527.84
#2011-12-30| 527.19
#2012-01-02| .
#2012-01-03| 532.99
#2012-01-04| 536.16
#2012-01-05| 541.36
#2012-01-06| 539.99
#2012-01-09| 542.79
#2012-01-10| 547.42
#2012-01-11| 554.36
#2012-01-12| 557.47
#2012-01-13| 556.32
#2012-01-16| .
#2012-01-17| 556.51
#2012-01-18| 564.41
#2012-01-19| 571.04
#2012-01-20| 566.62
#2012-01-23| 563.55
#2012-01-24| 565.50
#2012-01-25| 572.73
#2012-01-26| 573.38
#2012-01-27| 573.86
#2012-01-30| 571.61
#2012-01-31| 572.96
#2012-02-01| 577.63
#2012-02-02| 576.92
#2012-02-03| 587.24
#2012-02-06| 587.14
#2012-02-07| 588.65
#2012-02-08| 591.13
#2012-02-09| 597.87
#2012-02-10| 590.90
#2012-02-13| 595.21
#2012-02-14| 589.56
#2012-02-15| 585.85
#2012-02-16| 594.95
#2012-02-17| 595.85
#2012-02-20| .
#2012-02-21| 591.64
#2012-02-22| 588.58
#2012-02-23| 593.18
#2012-02-24| 591.12
#2012-02-27| 594.98
#2012-02-28| 593.41
#2012-02-29| 591.20
#2012-03-01| 592.01
#2012-03-02| 584.09
#2012-03-05| 587.90
#2012-03-06| 579.36
#2012-03-07| 590.26
#2012-03-08| 601.08
#2012-03-09| 610.04
#2012-03-12| 612.52
#2012-03-13| 626.56
#2012-03-14| 623.16
#2012-03-15| 630.33
#2012-03-16| 624.47
#2012-03-19| 627.03
#2012-03-20| 621.48
#2012-03-21| 624.60
#2012-03-22| 620.36
#2012-03-23| 621.70
#2012-03-26| 629.20
#2012-03-27| 628.76
#2012-03-28| 624.41
#2012-03-29| 623.36
#2012-03-30| 623.28
#2012-04-02| 624.18
#2012-04-03| 622.13
#2012-04-04| 616.21
#2012-04-05| 616.73
#2012-04-06| .
#2012-04-09| 610.43
#2012-04-10| 594.92
#2012-04-11| 608.76
#2012-04-12| 617.00
#2012-04-13| 612.42
#2012-04-16| 614.86
#2012-04-17| 620.80
#2012-04-18| 613.09
#2012-04-19| 609.08
#2012-04-20| 616.26
#2012-04-23| 609.32
#2012-04-24| 616.07
#2012-04-25| 624.19
#2012-04-26| 628.34
#2012-04-27| 639.36
#2012-04-30| 633.56
#2012-05-01| 639.86
#2012-05-02| 645.66
#2012-05-03| 644.76
#2012-05-04| 635.84
#2012-05-07| 640.26
#2012-05-08| 639.91
#2012-05-09| 635.22
#2012-05-10| 634.96
#2012-05-11| 636.26
#2012-05-14| 624.15
#2012-05-15| 614.99
#2012-05-16| 604.89
#2012-05-17| 583.74
#2012-05-18| 581.72
#2012-05-21| 594.72
#2012-05-22| 597.15
#2012-05-23| 604.59
#2012-05-24| 610.79
#2012-05-25| 613.24
#2012-05-28| .
#2012-05-29| 628.01
#2012-05-30| 615.97
#2012-05-31| 620.09
#2012-06-01| 595.11
#2012-06-04| 588.46
#2012-06-05| 596.37
#2012-06-06| 611.22
#2012-06-07| 614.48
#2012-06-08| 624.31
#2012-06-11| 611.69
#2012-06-12| 619.35
#2012-06-13| 609.10
#2012-06-14| 614.04
#2012-06-15| 619.29
#2012-06-18| 627.72
#2012-06-19| 633.94
#2012-06-20| 630.73
#2012-06-21| 609.62
#2012-06-22| 612.11
#2012-06-25| 602.76
#2012-06-26| 614.09
#2012-06-27| 619.67
#2012-06-28| 627.57
#2012-06-29| 644.09
#2012-07-02| 653.54
#2012-07-03| 657.41
#2012-07-04| .
#2012-07-05| 660.24
#2012-07-06| 656.09
#2012-07-09| 650.12
#2012-07-10| 642.16
#2012-07-11| 641.27
#2012-07-12| 646.09
#2012-07-13| 656.83
#2012-07-16| 648.89
#2012-07-17| 653.78
#2012-07-18| 660.80
#2012-07-19| 666.74
#2012-07-20| 660.46
#2012-07-23| 653.96
#2012-07-24| 645.90
#2012-07-25| 630.40
#2012-07-26| 632.87
#2012-07-27| 647.39
#2012-07-30| 643.28
#2012-07-31| 634.82
#2012-08-01| 626.80
#2012-08-02| 625.52
#2012-08-03| 642.96
#2012-08-06| 640.80
#2012-08-07| 650.34
#2012-08-08| 652.92
#2012-08-09| 656.32
#2012-08-10| 656.27
#2012-08-13| 654.36
#2012-08-14| 653.88
#2012-08-15| 652.58
#2012-08-16| 663.38
#2012-08-17| 669.50
#2012-08-20| 663.56
#2012-08-21| 658.87
#2012-08-22| 662.20
#2012-08-23| 661.14
#2012-08-24| 670.89
#2012-08-27| 667.41
#2012-08-28| 668.65
#2012-08-29| 671.90
#2012-08-30| 661.74
#2012-08-31| 669.26
#2012-09-03| .
#2012-09-04| 670.20
#2012-09-05| 666.20
#2012-09-06| 683.33
#2012-09-07| 686.75
#2012-09-10| 687.89
#2012-09-11| 688.08
#2012-09-12| 700.44
#2012-09-13| 707.39
#2012-09-14| 717.28
#2012-09-17| 704.93
#2012-09-18| 701.97
#2012-09-19| 713.55
#2012-09-20| 713.58
#2012-09-21| 721.54
#2012-09-24| 717.39
#2012-09-25| 702.04
#2012-09-26| 691.36
#2012-09-27| 703.28
#2012-09-28| 696.86
#2012-10-01| 694.14
#2012-10-02| 696.86
#2012-10-03| 707.78
#2012-10-04| 713.82
#2012-10-05| 718.83
#2012-10-08| 707.93
#2012-10-09| 687.61
#2012-10-10| 685.96
#2012-10-11| 684.15
#2012-10-12| 682.40
#2012-10-15| 692.99
#2012-10-16| 703.91
#2012-10-17| 713.55
#2012-10-18| 713.05
#2012-10-19| 703.70
#2012-10-22| 701.61
#2012-10-23| 694.66
#2012-10-24| 705.08
#2012-10-25| 684.59
#2012-10-26| 680.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 693.62
#2012-11-01| 712.25
#2012-11-02| 703.38
#2012-11-05| 710.69
#2012-11-06| 715.63
#2012-11-07| 706.17
#2012-11-08| 693.10
#2012-11-09| 689.61
#2012-11-12| 697.05
#2012-11-13| 704.98
#2012-11-14| 691.89
#2012-11-15| 684.93
#2012-11-16| 693.24
#2012-11-19| 713.49
#2012-11-20| 725.57
#2012-11-21| 728.44
#2012-11-22| .
#2012-11-23| 736.76
#2012-11-26| 735.18
#2012-11-27| 732.29
#2012-11-28| 734.47
#2012-11-29| 741.34
#2012-11-30| 742.97
#2012-12-03| 737.01
#2012-12-04| 738.05
#2012-12-05| 728.13
#2012-12-06| 729.27
#2012-12-07| 725.44
#2012-12-10| 730.69
#2012-12-11| 730.56
#2012-12-12| 730.73
#2012-12-13| 728.33
#2012-12-14| 730.12
#2012-12-17| 745.92
#2012-12-18| 750.81
#2012-12-19| 745.51
#2012-12-20| 752.84
#2012-12-21| 745.15
#2012-12-24| 747.92
#2012-12-25| 747.92
#2012-12-26| 741.93
#2012-12-27| 741.06
#2012-12-28| 733.83
#2012-12-31| 748.13
#2013-01-01| 748.13
#2013-01-02| 770.28
#2013-01-03| 767.56
#2013-01-04| 776.42
#2013-01-07| 772.51
#2013-01-08| 776.51
#2013-01-09| 783.16
#2013-01-10| 784.05
#2013-01-11| 785.72
#2013-01-14| 781.30
#2013-01-15| 783.29
#2013-01-16| 780.88
#2013-01-17| 790.93
#2013-01-18| 798.54
#2013-01-21| 798.54
#2013-01-22| 803.97
#2013-01-23| 804.76
#2013-01-24| 808.06
#2013-01-25| 813.56
#2013-01-28| 807.70
#2013-01-29| 814.62
#2013-01-30| 804.76
#2013-01-31| 806.24
#2013-02-01| 811.94
#2013-02-04| 804.84
#2013-02-05| 808.71
#2013-02-06| 809.97
#2013-02-07| 805.08
#2013-02-08| 810.44
#2013-02-11| 810.61
#2013-02-12| 820.49
#2013-02-13| 827.97
#2013-02-14| 821.32
#2013-02-15| 826.51
#2013-02-18| 826.51
#2013-02-19| 822.85
#2013-02-20| 793.60
#2013-02-21| 785.90
#2013-02-22| 797.13
#2013-02-25| 771.48
#2013-02-26| 784.15
#2013-02-27| 800.02
#2013-02-28| 799.27
#2013-03-01| 801.57
#2013-03-04| 811.35
#2013-03-05| 822.44
#2013-03-06| 821.36
#2013-03-07| 824.29
#2013-03-08| 831.17
#2013-03-11| 832.67
#2013-03-12| 827.67
#2013-03-13| 836.61
#2013-03-14| 841.41
#2013-03-15| 838.11
#2013-03-18| 838.43
#2013-03-19| 837.03
#2013-03-20| 851.91
#2013-03-21| 835.76
#2013-03-22| 833.63
#2013-03-25| 827.26
#2013-03-26| 829.60
#2013-03-27| 825.96
#2013-03-28| 828.28
#2013-03-29| 828.28
#2013-04-01| 814.50
#2013-04-02| 805.98
#2013-04-03| 788.76
#2013-04-04| 793.37
#2013-04-05| 800.15
#2013-04-08| 807.41
#2013-04-09| 807.46
#2013-04-10| 813.62
#2013-04-11| 821.95
#2013-04-12| 816.31
#2013-04-15| 778.74
#2013-04-16| 804.10
#2013-04-17| 790.54
#2013-04-18| 789.26
#2013-04-19| 803.50
#2013-04-22| 808.40
#2013-04-23| 818.28
#2013-04-24| 828.15
#2013-04-25| 833.89
#2013-04-26| 829.37
#2013-04-29| 832.86
#2013-04-30| 832.63
#2013-05-01| 821.85
#2013-05-02| 845.55
#2013-05-03| 869.54
#2013-05-06| 872.77
#2013-05-07| 879.55
#2013-05-08| 882.15
#2013-05-09| 876.82
#2013-05-10| 881.49
#2013-05-13| 880.32
#2013-05-14| 901.94
#2013-05-15| 911.45
#2013-05-16| 901.90
#2013-05-17| 914.17
#2013-05-20| 909.29
#2013-05-21| 907.97
#2013-05-22| 894.20
#2013-05-23| 893.95
#2013-05-24| 894.88
#2013-05-27| 894.88
#2013-05-28| 905.33
#2013-05-29| 891.64
#2013-05-30| 897.51
#2013-05-31| 887.13
#2013-06-03| 878.59
#2013-06-04| 859.92
#2013-06-05| 843.05
#2013-06-06| 854.65
#2013-06-07| 862.66
#2013-06-10| 864.01
#2013-06-11| 850.28
#2013-06-12| 845.05
#2013-06-13| 870.18
#2013-06-14| 864.97
#2013-06-17| 874.26
#2013-06-18| 880.67
#2013-06-19| 865.11
#2013-06-20| 831.85
#2013-06-21| 816.93
#2013-06-24| 805.35
#2013-06-25| 817.53
#2013-06-26| 824.08
#2013-06-27| 839.22
#2013-06-28| 823.92
#2013-07-01| 836.84
#2013-07-02| 832.45
#2013-07-03| 833.67
#2013-07-04| 833.67
#2013-07-05| 839.53
#2013-07-08| 837.43
#2013-07-09| 854.59
#2013-07-10| 858.48
#2013-07-11| 881.15
#2013-07-12| 884.20
#2013-07-15| 876.78
#2013-07-16| 868.59
#2013-07-17| 871.27
#2013-07-18| 861.87
#2013-07-19| 870.60
#2013-07-22| 871.64
#2013-07-23| 872.01
#2013-07-24| 863.06
#2013-07-25| 857.32
#2013-07-26| 856.52
#2013-07-29| 851.66
#2013-07-30| 858.50
#2013-07-31| 858.16
#2013-08-01| 878.77
#2013-08-02| 886.48
#2013-08-05| 880.31
#2013-08-06| 864.22
#2013-08-07| 852.88
#2013-08-08| 859.95
#2013-08-09| 857.00
#2013-08-12| 858.40
#2013-08-13| 847.14
#2013-08-14| 837.98
#2013-08-15| 828.57
#2013-08-16| 829.61
#2013-08-19| 820.31
#2013-08-20| 837.34
#2013-08-21| 834.60
#2013-08-22| 843.88
#2013-08-23| 836.66
#2013-08-26| 836.28
#2013-08-27| 818.30
#2013-08-28| 820.89
#2013-08-29| 828.31
#2013-08-30| 821.08
#2013-09-02| 821.08
#2013-09-03| 822.10
#2013-09-04| 825.68
#2013-09-05| 832.48
#2013-09-06| 836.53
#2013-09-09| 858.20
#2013-09-10| 868.09
#2013-09-11| 871.97
#2013-09-12| 866.43
#2013-09-13| 869.00
#2013-09-16| 875.76
#2013-09-17| 878.51
#2013-09-18| 900.68
#2013-09-19| 898.07
#2013-09-20| 887.62
#2013-09-23| 880.83
#2013-09-24| 884.63
#2013-09-25| 883.27
#2013-09-26| 887.58
#2013-09-27| 882.27
#2013-09-30| 886.06
#2013-10-01| 897.82
#2013-10-02| 895.39
#2013-10-03| 887.00
#2013-10-04| 893.78
#2013-10-07| 880.65
#2013-10-08| 858.52
#2013-10-09| 854.85
#2013-10-10| 874.79
#2013-10-11| 885.43
#2013-10-14| 884.11
#2013-10-15| 871.71
#2013-10-16| 871.89
#2013-10-17| 883.53
#2013-10-18| 892.46
#2013-10-21| 893.33
#2013-10-22| 912.85
#2013-10-23| 903.08
#2013-10-24| 921.86
#2013-10-25| 935.38
#2013-10-28| 930.97
#2013-10-29| 936.08
#2013-10-30| 923.97
#2013-10-31| 919.26
#2013-11-01| 916.49
#2013-11-04| 930.11
#2013-11-05| 920.49
#2013-11-06| 921.39
#2013-11-07| 905.73
#2013-11-08| 916.42
#2013-11-11| 915.56
#2013-11-12| 915.05
#2013-11-13| 924.96
#2013-11-14| 934.90
#2013-11-15| 938.58
#2013-11-18| 928.70
#2013-11-19| 927.80
#2013-11-20| 925.43
#2013-11-21| 938.60
#2013-11-22| 937.75
#2013-11-25| 935.52
#2013-11-26| 941.64
#2013-11-27| 943.28
#2013-11-28| 943.28
#2013-11-29| 939.25
#2013-12-02| 931.54
#2013-12-03| 922.91
#2013-12-04| 918.61
#2013-12-05| 916.03
#2013-12-06| 929.80
#2013-12-09| 933.64
#2013-12-10| 929.06
#2013-12-11| 912.80
#2013-12-12| 915.42
#2013-12-13| 918.59
#2013-12-16| 922.43
#2013-12-17| 918.59
#2013-12-18| 938.71
#2013-12-19| 930.33
#2013-12-20| 940.08
#2013-12-23| 950.98
#2013-12-24| 956.48
#2013-12-25| 956.48
#2013-12-26| 957.45
#2013-12-27| 957.95
#2013-12-30| 963.00
#2013-12-31| 965.75
#2014-01-01| 965.75
#2014-01-02| 957.30
#2014-01-03| 962.72
#2014-01-06| 953.96
#2014-01-07| 965.43
#2014-01-08| 971.70
#2014-01-09| 983.38
#2014-01-10|1000.00
#2014-01-13| 984.89
#2014-01-14| 999.17
#2014-01-15|1002.12
#2014-01-16| 997.62
#2014-01-17| 988.50
#2014-01-20| .
#2014-01-21| 996.40
#2014-01-22|1001.49
#2014-01-23| 998.02
#2014-01-24| 967.18
#2014-01-27| 960.44
#2014-01-28| 976.21
#2014-01-29| 968.87
#2014-01-30| 959.45
#2014-01-31| 963.34
#2014-02-03| 929.82
#2014-02-04| 940.83
#2014-02-05| 938.13
#2014-02-06| 968.57
#2014-02-07| 980.81
#2014-02-10| 976.93
#2014-02-11| 986.12
#2014-02-12|1005.23
#2014-02-13|1014.77
#2014-02-14|1023.50
#2014-02-17| .
#2014-02-18|1025.25
#2014-02-19|1018.37
#2014-02-20|1025.03
#2014-02-21|1023.35
#2014-02-24|1019.30
#2014-02-25|1024.83
#2014-02-26|1043.93
#2014-02-27|1049.79
#2014-02-28|1049.26
#2014-03-03|1041.38
#2014-03-04|1057.67
#2014-03-05|1055.34
#2014-03-06|1056.42
#2014-03-07|1061.05
#2014-03-10|1052.33
#2014-03-11|1045.79
#2014-03-12|1043.13
#2014-03-13|1024.86
#2014-03-14|1031.74
#2014-03-17|1041.73
#2014-03-18|1050.36
#2014-03-19|1042.95
#2014-03-20|1034.37
#2014-03-21|1023.81
#2014-03-24|1015.19
#2014-03-25|1023.86
#2014-03-26|1005.21
#2014-03-27|1000.67
#2014-03-28|1013.08
#2014-03-31|1023.92
#2014-04-01|1031.88
#2014-04-02|1037.11
#2014-04-03|1034.05
#2014-04-04|1024.98
#2014-04-07| 996.43
#2014-04-08| 999.76
#2014-04-09|1015.77
#2014-04-10| 996.54
#2014-04-11| 986.65
#2014-04-14| 989.69
#2014-04-15| 992.82
#2014-04-16|1006.94
#2014-04-17|1014.28
#2014-04-18| .
#2014-04-21|1018.52
#2014-04-22|1028.90
#2014-04-23|1020.00
#2014-04-24|1021.61
#2014-04-25|1001.43
#2014-04-28| 990.16
#2014-04-29| 998.18
#2014-04-30| 999.74
#2014-05-01| 997.71
#2014-05-02|1006.94
#2014-05-05|1001.26
#2014-05-06| 985.43
#2014-05-07| 984.93
#2014-05-08| 975.99
#2014-05-09| 979.14
#2014-05-12| 998.88
#2014-05-13| 989.71
#2014-05-14| 980.59
#2014-05-15| 973.31
#2014-05-16| 984.52
#2014-05-19| 990.20
#2014-05-20| 980.40
#2014-05-21| 984.31
#2014-05-22| 990.16
#2014-05-23|1004.98
#2014-05-26| .
#2014-05-27|1006.09
#2014-05-28|1002.13
#2014-05-29|1001.84
#2014-05-30|1001.53
#2014-06-02|1003.38
#2014-06-03|1001.59
#2014-06-04|1005.21
#2014-06-05|1015.76
#2014-06-06|1025.12
#2014-06-09|1028.11
#2014-06-10|1032.06
#2014-06-11|1023.65
#2014-06-12|1019.27
#2014-06-13|1020.81
#2014-06-16|1019.52
#2014-06-17|1020.13
#2014-06-18|1028.35
#2014-06-19|1031.77
#2014-06-20|1026.89
#2014-06-23|1027.32
#2014-06-24|1022.75
#2014-06-25|1025.00
#2014-06-26|1021.69
#2014-06-27|1030.38
#2014-06-30|1031.48
#2014-07-01|1026.32
#2014-07-02|1016.31
#2014-07-03|1023.55
#2014-07-04| .
#2014-07-07|1010.55
#2014-07-08|1003.77
#2014-07-09|1005.46
#2014-07-10| 994.53
#2014-07-11| 993.93
#2014-07-14| 993.56
#2014-07-15| 989.42
#2014-07-16| 990.58
#2014-07-17| 984.82
#2014-07-18| 995.76
#2014-07-21| 992.91
#2014-07-22|1007.65
#2014-07-23|1012.76
#2014-07-24|1004.90
#2014-07-25|1002.65
#2014-07-28| 989.60
#2014-07-29| 991.62
#2014-07-30| 988.09
#2014-07-31| 966.97
#2014-08-01| 971.21
#2014-08-04| 980.73
#2014-08-05| 973.86
#2014-08-06| 977.11
#2014-08-07| 972.20
#2014-08-08| 989.42
#2014-08-11| 991.43
#2014-08-12| 988.89
#2014-08-13| 995.14
#2014-08-14|1001.85
#2014-08-15|1002.33
#2014-08-18|1016.31
#2014-08-19|1022.93
#2014-08-20|1023.95
#2014-08-21|1027.91
#2014-08-22|1025.71
#2014-08-25|1026.82
#2014-08-26|1031.10
#2014-08-27|1031.52
#2014-08-28|1031.05
#2014-08-29|1032.34
#2014-09-01| .
#2014-09-02|1032.52
#2014-09-03|1027.62
#2014-09-04|1030.22
#2014-09-05|1033.00
#2014-09-08|1033.74
#2014-09-09|1024.83
#2014-09-10|1024.05
#2014-09-11|1029.60
#2014-09-12|1018.13
#2014-09-15|1012.79
#2014-09-16|1018.49
#2014-09-17|1023.55
#2014-09-18|1022.51
#2014-09-19|1018.00
#2014-09-22|1006.83
#2014-09-23|1004.85
#2014-09-24|1013.67
#2014-09-25|1000.62
#2014-09-26|1005.54
#2014-09-29|1002.13
#2014-09-30| 995.48
#2014-10-01| 982.03
#2014-10-02| 984.09
#2014-10-03| 986.35
#2014-10-06| 980.92
#2014-10-07| 966.18
#2014-10-08| 980.31
#2014-10-09| 957.20
#2014-10-10| 938.96
#2014-10-13| 912.20
#2014-10-14| 917.85
#2014-10-15| 927.85
#2014-10-16| 942.92
#2014-10-17| 962.53
#2014-10-20| 977.70
#2014-10-21|1002.38
#2014-10-22| 994.33
#2014-10-23|1006.41
#2014-10-24|1013.94
#2014-10-27|1002.99
#2014-10-28|1004.87
#2014-10-29| 996.39
#2014-10-30|1000.22
#2014-10-31|1015.49
#2014-11-03|1015.42
#2014-11-04|1004.57
#2014-11-05|1014.01
#2014-11-06|1027.55
#2014-11-07|1034.35
#2014-11-10|1034.89
#2014-11-11|1038.57
#2014-11-12|1038.79
#2014-11-13|1035.38
#2014-11-14|1039.99
#2014-11-17|1036.07
#2014-11-18|1047.08
#2014-11-19|1048.18
#2014-11-20|1060.29
#2014-11-21|1068.68
#2014-11-24|1073.45
#2014-11-25|1063.05
#2014-11-26|1056.54
#2014-11-27| .
#2014-11-28|1046.96
#2014-12-01|1031.62
#2014-12-02|1042.14
#2014-12-03|1056.99
#2014-12-04|1059.90
#2014-12-05|1055.57
#2014-12-08|1043.79
#2014-12-09|1052.26
#2014-12-10|1024.97
#2014-12-11|1034.50
#2014-12-12|1010.95
#2014-12-15|1003.52
#2014-12-16|1004.46
#2014-12-17|1034.10
#2014-12-18|1053.29
#2014-12-19|1063.35
#2014-12-22|1059.98
#2014-12-23|1064.07
#2014-12-24|1064.26
#2014-12-25| .
#2014-12-26|1067.37
#2014-12-29|1074.11
#2014-12-30|1068.94
#2014-12-31|1062.02
#2015-01-01| .
#2015-01-02|1062.11
#2015-01-05|1043.65
#2015-01-06|1036.95
#2015-01-07|1052.50
#2015-01-08|1084.74
#2015-01-09|1085.18
#2015-01-12|1081.71
#2015-01-13|1071.46
#2015-01-14|1068.31
#2015-01-15|1053.31
#2015-01-16|1069.32
#2015-01-19| .
#2015-01-20|1063.11
#2015-01-21|1071.24
#2015-01-22|1084.05
#2015-01-23|1080.47
#2015-01-26|1094.70
#2015-01-27|1091.41
#2015-01-28|1079.67
#2015-01-29|1089.63
#2015-01-30|1076.95
#2015-02-02|1092.05
#2015-02-03|1108.15
#2015-02-04|1104.80
#2015-02-05|1105.96
#2015-02-06|1112.39
#2015-02-09|1110.42
#2015-02-10|1138.59
#2015-02-11|1138.17
#2015-02-12|1153.22
#2015-02-13|1162.98
#2015-02-16| .
#2015-02-17|1168.76
#2015-02-18|1172.74
#2015-02-19|1174.68
#2015-02-20|1176.97
#2015-02-23|1174.61
#2015-02-24|1177.73
#2015-02-25|1172.11
#2015-02-26|1166.67
#2015-02-27|1162.78
#2015-03-02|1180.17
#2015-03-03|1171.06
#2015-03-04|1170.13
#2015-03-05|1177.83
#2015-03-06|1163.66
#2015-03-09|1165.52
#2015-03-10|1149.27
#2015-03-11|1156.50
#2015-03-12|1172.19
#2015-03-13|1159.45
#2015-03-16|1165.17
#2015-03-17|1159.60
#2015-03-18|1166.72
#2015-03-19|1161.74
#2015-03-20|1176.68
#2015-03-23|1173.70
#2015-03-24|1174.05
#2015-03-25|1157.86
#2015-03-26|1157.38
#2015-03-27|1163.90
#2015-03-30|1183.02
#2015-03-31|1177.95
#2015-04-01|1170.11
#2015-04-02|1172.36
#2015-04-03| .
#2015-04-06|1179.35
#2015-04-07|1169.56
#2015-04-08|1175.18
#2015-04-09|1174.62
#2015-04-10|1179.74
#2015-04-13|1173.93
#2015-04-14|1175.82
#2015-04-15|1185.53
#2015-04-16|1168.18
#2015-04-17|1157.91
#2015-04-20|1161.30
#2015-04-21|1164.17
#2015-04-22|1164.49
#2015-04-23|1164.03
#2015-04-24|1170.10
#2015-04-27|1162.59
#2015-04-28|1162.96
#2015-04-29|1160.43
#2015-04-30|1154.54
#2015-05-01|1173.86
#2015-05-04|1174.40
#2015-05-05|1156.13
#2015-05-06|1158.81
#2015-05-07|1171.71
#2015-05-08|1190.79
#2015-05-11|1191.16
#2015-05-12|1185.86
#2015-05-13|1195.72
#2015-05-14|1211.12
#2015-05-15|1209.10
#2015-05-18|1211.21
#2015-05-19|1217.15
#2015-05-20|1210.51
#2015-05-21|1214.54
#2015-05-22|1207.85
#2015-05-25| .
#2015-05-26|1204.45
#2015-05-27|1212.24
#2015-05-28|1211.27
#2015-05-29|1200.47
#2015-06-01|1201.89
#2015-06-02|1205.01
#2015-06-03|1203.88
#2015-06-04|1188.51
#2015-06-05|1190.75
#2015-06-08|1180.07
#2015-06-09|1180.37
#2015-06-10|1196.05
#2015-06-11|1199.63
#2015-06-12|1190.10
#2015-06-15|1181.56
#2015-06-16|1182.08
#2015-06-17|1181.25
#2015-06-18|1194.36
#2015-06-19|1193.58
#2015-06-22|1201.61
#2015-06-23|1198.77
#2015-06-24|1185.19
#2015-06-25|1183.43
#2015-06-26|1185.71
#2015-06-29|1158.71
#2015-06-30|1159.71
#2015-07-01|1174.75
#2015-07-02|1169.70
#2015-07-03| .
#2015-07-06|1168.38
#2015-07-07|1175.45
#2015-07-08|1156.79
#2015-07-09|1158.08
#2015-07-10|1178.90
#2015-07-13|1189.83
#2015-07-14|1192.65
#2015-07-15|1180.16
#2015-07-16|1167.25
#2015-07-17|1171.46
#2015-07-20|1184.68
#2015-07-21|1178.37
#2015-07-22|1190.70
#2015-07-23|1192.66
#2015-07-24|1180.35
#2015-07-27|1164.51
#2015-07-28|1191.46
#2015-07-29|1213.26
#2015-07-30|1216.90
#2015-07-31|1218.66
#2015-08-03|1213.81
#2015-08-04|1229.84
#2015-08-05|1232.49
#2015-08-06|1218.57
#2015-08-07|1218.66
#2015-08-10|1241.53
#2015-08-11|1236.83
#2015-08-12|1243.06
#2015-08-13|1246.70
#2015-08-14|1260.12
#2015-08-17|1273.61
#2015-08-18|1279.89
#2015-08-19|1264.01
#2015-08-20|1225.44
#2015-08-21|1195.25
#2015-08-24|1147.18
#2015-08-25|1128.06
#2015-08-26|1153.98
#2015-08-27|1186.50
#2015-08-28|1189.51
#2015-08-31|1188.61
#2015-09-01|1159.30
#2015-09-02|1188.17
#2015-09-03|1199.39
#2015-09-04|1185.17
#2015-09-07| .
#2015-09-08|1217.03
#2015-09-09|1208.39
#2015-09-10|1204.08
#2015-09-11|1212.41
#2015-09-14|1210.21
#2015-09-15|1218.36
#2015-09-16|1226.11
#2015-09-17|1228.58
#2015-09-18|1202.60
#2015-09-21|1205.14
#2015-09-22|1175.83
#2015-09-23|1155.46
#2015-09-24|1138.63
#2015-09-25|1138.70
#2015-09-28|1098.53
#2015-09-29|1077.01
#2015-09-30|1103.14
#2015-10-01|1126.31
#2015-10-02|1148.46
#2015-10-05|1166.55
#2015-10-06|1149.99
#2015-10-07|1166.46
#2015-10-08|1190.08
#2015-10-09|1188.52
#2015-10-12|1185.00
#2015-10-13|1166.62
#2015-10-14|1151.66
#2015-10-15|1154.94
#2015-10-16|1164.97
#2015-10-19|1165.27
#2015-10-20|1162.90
#2015-10-21|1159.49
#2015-10-22|1193.00
#2015-10-23|1194.95
#2015-10-26|1190.68
#2015-10-27|1175.87
#2015-10-28|1206.57
#2015-10-29|1212.43
#2015-10-30|1233.77
#2015-11-02|1245.28
#2015-11-03|1226.10
#2015-11-04|1235.42
#2015-11-05|1251.76
#2015-11-06|1242.59
#2015-11-09|1232.98
#2015-11-10|1235.85
#2015-11-11|1246.05
#2015-11-12|1222.21
#2015-11-13|1222.46
#2015-11-16|1247.14
#2015-11-17|1249.35
#2015-11-18|1275.38
#2015-11-19|1276.92
#2015-11-20|1280.34
#2015-11-23|1282.96
#2015-11-24|1285.12
#2015-11-25|1285.73
#2015-11-26| .
#2015-11-27|1288.68
#2015-11-30|1277.51
#2015-12-01|1290.55
#2015-12-02|1278.68
#2015-12-03|1248.54
#2015-12-04|1266.45
#2015-12-07|1254.41
#2015-12-08|1253.92
#2015-12-09|1231.89
#2015-12-10|1235.50
#2015-12-11|1221.46
#2015-12-14|1222.17
#2015-12-15|1227.72
#2015-12-16|1247.45
#2015-12-17|1219.91
#2015-12-18|1200.10
#2015-12-21|1210.31
#2015-12-22|1219.29
#2015-12-23|1237.30
#2015-12-24|1236.86
#2015-12-25| .
#2015-12-28|1232.83
#2015-12-29|1235.65
#2015-12-30|1226.72
#2015-12-31|1216.18
#2016-01-01| .
#2016-01-04|1201.60
#2016-01-05|1198.71
#2016-01-06|1171.34
#2016-01-07|1137.49
#2016-01-08|1122.71
#2016-01-11|1111.17
#2016-01-12|1122.97
#2016-01-13|1084.07
#2016-01-14|1097.94
#2016-01-15|1083.67
#2016-01-18| .
#2016-01-19|1074.05
#2016-01-20|1069.90
#2016-01-21|1073.50
#2016-01-22|1100.52
#2016-01-25|1071.91
#2016-01-26|1092.22
#2016-01-27|1088.31
#2016-01-28|1080.98
#2016-01-29|1128.60
#2016-02-01|1120.00
#2016-02-02|1096.61
#2016-02-03|1109.57
#2016-02-04|1129.25
#2016-02-05|1108.33
#2016-02-08|1071.07
#2016-02-09|1099.53
#2016-02-10|1110.73
#2016-02-11|1089.84
#2016-02-12|1117.47
#2016-02-15| .
#2016-02-16|1136.98
#2016-02-17|1159.73
#2016-02-18|1147.93
#2016-02-19|1149.80
#2016-02-22|1166.42
#2016-02-23|1161.75
#2016-02-24|1181.93
#2016-02-25|1198.33
#2016-02-26|1211.14
#2016-02-29|1201.38
#2016-03-01|1236.54
#2016-03-02|1232.69
#2016-03-03|1235.75
#2016-03-04|1241.34
#2016-03-07|1245.21
#2016-03-08|1234.60
#2016-03-09|1237.12
#2016-03-10|1241.98
#2016-03-11|1259.57
#2016-03-14|1257.61
#2016-03-15|1258.14
#2016-03-16|1272.15
#2016-03-17|1286.13
#2016-03-18|1292.39
#2016-03-21|1294.50
#2016-03-22|1305.67
#2016-03-23|1299.96
#2016-03-24|1299.75
#2016-03-25| .
#2016-03-28|1308.12
#2016-03-29|1320.26
#2016-03-30|1317.16
#2016-03-31|1322.77
#2016-04-01|1338.50
#2016-04-04|1328.35
#2016-04-05|1327.60
#2016-04-06|1359.11
#2016-04-07|1350.46
#2016-04-08|1366.60
#2016-04-11|1358.52
#2016-04-12|1365.48
#2016-04-13|1380.32
#2016-04-14|1374.40
#2016-04-15|1382.04
#2016-04-18|1388.19
#2016-04-19|1388.00
#2016-04-20|1394.46
#2016-04-21|1386.32
#2016-04-22|1393.14
#2016-04-25|1388.14
#2016-04-26|1390.75
#2016-04-27|1389.01
#2016-04-28|1360.89
#2016-04-29|1350.42
#2016-05-02|1365.09
#2016-05-03|1363.62
#2016-05-04|1359.15
#2016-05-05|1370.28
#2016-05-06|1382.76
#2016-05-09|1391.75
#2016-05-10|1413.84
#2016-05-11|1400.35
#2016-05-12|1406.48
#2016-05-13|1395.87
#2016-05-16|1408.98
#2016-05-17|1397.98
#2016-05-18|1397.40
#2016-05-19|1388.78
#2016-05-20|1405.09
#2016-05-23|1409.05
#2016-05-24|1429.40
#2016-05-25|1434.56
#2016-05-26|1429.10
#2016-05-27|1433.62
#2016-05-30| .
#2016-05-31|1430.61
#2016-06-01|1431.07
#2016-06-02|1425.52
#2016-06-03|1421.23
#2016-06-06|1423.09
#2016-06-07|1432.83
#2016-06-08|1442.57
#2016-06-09|1436.29
#2016-06-10|1413.81
#2016-06-13|1402.21
#2016-06-14|1396.83
#2016-06-15|1394.99
#2016-06-16|1398.56
#2016-06-17|1397.68
#2016-06-20|1413.81
#2016-06-21|1413.26
#2016-06-22|1412.11
#2016-06-23|1429.58
#2016-06-24|1403.91
#2016-06-27|1364.22
#2016-06-28|1393.34
#2016-06-29|1410.86
#2016-06-30|1437.49
#2016-07-01|1438.92
#2016-07-04| .
#2016-07-05|1431.74
#2016-07-06|1457.33
#2016-07-07|1459.83
#2016-07-08|1484.86
#2016-07-11|1494.14
#2016-07-12|1499.86
#2016-07-13|1499.35
#2016-07-14|1498.43
#2016-07-15|1500.74
#2016-07-18|1505.13
#2016-07-19|1503.66
#2016-07-20|1515.87
#2016-07-21|1483.16
#2016-07-22|1494.84
#2016-07-25|1495.73
#2016-07-26|1507.13
#2016-07-27|1506.82
#2016-07-28|1527.18
#2016-07-29|1513.98
#2016-08-01|1492.86
#2016-08-02|1494.41
#2016-08-03|1502.27
#2016-08-04|1497.09
#2016-08-05|1506.52
#2016-08-08|1509.49
#2016-08-09|1502.87
#2016-08-10|1509.81
#2016-08-11|1509.97
#2016-08-12|1502.50
#2016-08-15|1509.85
#2016-08-16|1490.89
#2016-08-17|1483.60
#2016-08-18|1489.36
#2016-08-19|1484.14
#2016-08-22|1494.50
#2016-08-23|1504.92
#2016-08-24|1497.54
#2016-08-25|1489.92
#2016-08-26|1482.06
#2016-08-29|1493.35
#2016-08-30|1492.10
#2016-08-31|1476.71
#2016-09-01|1477.46
#2016-09-02|1485.52
#2016-09-05| .
#2016-09-06|1473.73
#2016-09-07|1473.05
#2016-09-08|1466.04
#2016-09-09|1409.90
#2016-09-12|1433.56
#2016-09-13|1413.26
#2016-09-14|1411.50
#2016-09-15|1422.47
#2016-09-16|1401.90
#2016-09-19|1409.01
#2016-09-20|1401.89
#2016-09-21|1425.84
#2016-09-22|1447.51
#2016-09-23|1448.30
#2016-09-26|1447.23
#2016-09-27|1457.43
#2016-09-28|1463.37
#2016-09-29|1446.30
#2016-09-30|1446.29
#2016-10-03|1434.31
#2016-10-04|1421.97
#2016-10-05|1418.44
#2016-10-06|1440.36
#2016-10-07|1400.29
#2016-10-10|1412.49
#2016-10-11|1390.97
#2016-10-12|1401.40
#2016-10-13|1402.69
#2016-10-14|1406.53
#2016-10-17|1413.53
#2016-10-18|1413.37
#2016-10-19|1402.34
#2016-10-20|1404.31
#2016-10-21|1410.27
#2016-10-24|1420.26
#2016-10-25|1349.81
#2016-10-26|1354.27
#2016-10-27|1344.10
#2016-10-28|1347.76
#2016-10-31|1358.11
#2016-11-01|1349.74
#2016-11-02|1334.46
#2016-11-03|1333.40
#2016-11-04|1353.01
#2016-11-07|1377.47
#2016-11-08|1393.88
#2016-11-09|1456.28
#2016-11-10|1493.40
#2016-11-11|1483.58
#2016-11-14|1496.97
#2016-11-15|1507.65
#2016-11-16|1482.87
#2016-11-17|1491.11
#2016-11-18|1484.44
#2016-11-21|1497.92
#2016-11-22|1501.41
#2016-11-23|1509.71
#2016-11-24| .
#2016-11-25|1523.87
#2016-11-28|1492.46
#2016-11-29|1501.10
#2016-11-30|1486.68
#2016-12-01|1480.25
#2016-12-02|1484.84
#2016-12-05|1499.53
#2016-12-06|1509.44
#2016-12-07|1532.70
#2016-12-08|1536.94
#2016-12-09|1539.09
#2016-12-12|1518.94
#2016-12-13|1516.07
#2016-12-14|1503.36
#2016-12-15|1491.32
#2016-12-16|1497.11
#2016-12-19|1500.18
#2016-12-20|1495.34
#2016-12-21|1501.86
#2016-12-22|1489.91
#2016-12-23|1496.72
#2016-12-26| .
#2016-12-27|1507.52
#2016-12-28|1488.40
#2016-12-29|1490.33
#2016-12-30|1474.42
#2017-01-02| .
#2017-01-03|1490.09
#2017-01-04|1511.27
#2017-01-05|1506.24
#2017-01-06|1495.19
#2017-01-09|1464.74
#2017-01-10|1473.46
#2017-01-11|1485.26
#2017-01-12|1480.18
#2017-01-13|1493.18
#2017-01-16| .
#2017-01-17|1481.97
#2017-01-18|1492.96
#2017-01-19|1488.19
#2017-01-20|1501.33
#2017-01-23|1501.48
#2017-01-24|1527.15
#2017-01-25|1552.56
#2017-01-26|1571.12
#2017-01-27|1559.46
#2017-01-30|1547.07
#2017-01-31|1537.99
#2017-02-01|1540.35
#2017-02-02|1526.69
#2017-02-03|1539.85
#2017-02-06|1536.46
#2017-02-07|1526.17
#2017-02-08|1530.30
#2017-02-09|1538.68
#2017-02-10|1552.67
#2017-02-13|1557.64
#2017-02-14|1549.87
#2017-02-15|1551.24
#2017-02-16|1554.24
#2017-02-17|1546.62
#2017-02-20| .
#2017-02-21|1563.91
#2017-02-22|1560.94
#2017-02-23|1544.03
#2017-02-24|1548.61
#2017-02-27|1565.32
#2017-02-28|1550.45
#2017-03-01|1582.66
#2017-03-02|1566.60
#2017-03-03|1562.91
#2017-03-06|1547.88
#2017-03-07|1536.93
#2017-03-08|1543.29
#2017-03-09|1536.12
#2017-03-10|1552.56
#2017-03-13|1556.33
#2017-03-14|1544.87
#2017-03-15|1566.91
#2017-03-16|1561.76
#2017-03-17|1565.16
#2017-03-20|1556.71
#2017-03-21|1534.77
#2017-03-22|1546.94
#2017-03-23|1548.48
#2017-03-24|1534.19
#2017-03-27|1531.41
#2017-03-28|1543.66
#2017-03-29|1550.95
#2017-03-30|1547.52
#2017-03-31|1557.69
#2017-04-03|1544.80
#2017-04-04|1527.84
#2017-04-05|1517.91
#2017-04-06|1532.38
#2017-04-07|1544.62
#2017-04-10|1542.59
#2017-04-11|1548.88
#2017-04-12|1526.23
#2017-04-13|1511.66
#2017-04-14| .
#2017-04-17|1529.56
#2017-04-18|1525.22
#2017-04-19|1527.55
#2017-04-20|1558.17
#2017-04-21|1564.49
#2017-04-24|1579.28
#2017-04-25|1593.83
#2017-04-26|1592.08
#2017-04-27|1599.87
#2017-04-28|1586.31
#2017-05-01|1587.47
#2017-05-02|1611.59
#2017-05-03|1607.66
#2017-05-04|1614.77
#2017-05-05|1623.61
#2017-05-08|1616.85
#2017-05-09|1620.69
#2017-05-10|1628.89
#2017-05-11|1618.82
#2017-05-12|1599.10
#2017-05-15|1618.18
#2017-05-16|1612.58
#2017-05-17|1579.34
#2017-05-18|1591.84
#2017-05-19|1598.82
#2017-05-22|1604.23
#2017-05-23|1601.76
#2017-05-24|1598.25
#2017-05-25|1604.56
#2017-05-26|1598.54
#2017-05-29| .
#2017-05-30|1595.53
#2017-05-31|1592.84
#2017-06-01|1615.41
#2017-06-02|1627.11
#2017-06-05|1620.67
#2017-06-06|1610.43
#2017-06-07|1616.25
#2017-06-08|1630.63
#2017-06-09|1650.94
#2017-06-12|1650.69
#2017-06-13|1671.61
#2017-06-14|1665.49
#2017-06-15|1657.64
#2017-06-16|1656.65
#2017-06-19|1678.60
#2017-06-20|1672.15
#2017-06-21|1663.00
#2017-06-22|1662.13
#2017-06-23|1673.63
#2017-06-26|1681.18
#2017-06-27|1661.24
#2017-06-28|1674.18
#2017-06-29|1653.78
#2017-06-30|1660.09
#2017-07-03|1665.90
#2017-07-04| .
#2017-07-05|1672.08
#2017-07-06|1658.80
#2017-07-07|1668.19
#2017-07-10|1660.81
#2017-07-11|1657.26
#2017-07-12|1668.69
#2017-07-13|1670.85
#2017-07-14|1672.11
#2017-07-17|1673.44
#2017-07-18|1662.99
#2017-07-19|1679.18
#2017-07-20|1660.24
#2017-07-21|1662.07
#2017-07-24|1654.12
#2017-07-25|1657.06
#2017-07-26|1649.20
#2017-07-27|1645.80
#2017-07-28|1640.60
#2017-07-31|1631.40
#2017-08-01|1613.53
#2017-08-02|1622.56
#2017-08-03|1606.21
#2017-08-04|1620.59
#2017-08-07|1615.02
#2017-08-08|1599.74
#2017-08-09|1597.19
#2017-08-10|1566.68
#2017-08-11|1567.80
#2017-08-14|1585.34
#2017-08-15|1578.23
#2017-08-16|1581.47
#2017-08-17|1555.70
#2017-08-18|1552.18
#2017-08-21|1549.41
#2017-08-22|1576.34
#2017-08-23|1565.95
#2017-08-24|1558.80
#2017-08-25|1560.35
#2017-08-28|1570.91
#2017-08-29|1567.29
#2017-08-30|1601.80
#2017-08-31|1611.63
#2017-09-01|1619.28
#2017-09-04| .
#2017-09-05|1611.15
#2017-09-06|1618.80
#2017-09-07|1616.24
#2017-09-08|1642.55
#2017-09-11|1629.08
#2017-09-12|1645.62
#2017-09-13|1627.31
#2017-09-14|1618.91
#2017-09-15|1609.08
#2017-09-18|1612.10
#2017-09-19|1605.64
#2017-09-20|1629.58
#2017-09-21|1632.00
#2017-09-22|1636.14
#2017-09-25|1636.30
#2017-09-26|1640.43
#2017-09-27|1653.71
#2017-09-28|1668.35
#2017-09-29|1673.36
#2017-10-02|1678.52
#2017-10-03|1697.57
#2017-10-04|1701.80
#2017-10-05|1710.68
#2017-10-06|1714.16
#2017-10-09|1710.70
#2017-10-10|1703.47
#2017-10-11|1701.42
#2017-10-12|1709.06
#2017-10-13|1704.70
#2017-10-16|1707.53
#2017-10-17|1701.91
#2017-10-18|1699.31
#2017-10-19|1714.25
#2017-10-20|1734.27
#2017-10-23|1733.89
#2017-10-24|1751.56
#2017-10-25|1724.31
#2017-10-26|1749.22
#2017-10-27|1745.59
#2017-10-30|1742.22
#2017-10-31|1746.97
#2017-11-01|1741.94
#2017-11-02|1727.12
#2017-11-03|1737.53
#2017-11-06|1736.37
#2017-11-07|1728.82
#2017-11-08|1734.52
#2017-11-09|1718.91
#2017-11-10|1720.70
#2017-11-13|1726.46
#2017-11-14|1727.70
#2017-11-15|1709.86
#2017-11-16|1731.32
#2017-11-17|1730.54
#2017-11-20|1737.71
#2017-11-21|1747.91
#2017-11-22|1746.80
#2017-11-23| .
#2017-11-24|1748.07
#2017-11-27|1738.94
#2017-11-28|1772.53
#2017-11-29|1785.57
#2017-11-30|1808.11
#2017-12-01|1782.13
#2017-12-04|1817.73
#2017-12-05|1800.09
#2017-12-06|1776.64
#2017-12-07|1801.79
#2017-12-08|1820.34
#2017-12-11|1803.51
#2017-12-12|1793.10
#2017-12-13|1790.24
#2017-12-14|1763.11
#2017-12-15|1776.64
#2017-12-18|1800.84
#2017-12-19|1793.00
#2017-12-20|1803.28
#2017-12-21|1819.23
#2017-12-22|1817.51
#2017-12-25| .
#2017-12-26|1831.70
#2017-12-27|1834.73
#2017-12-28|1842.48
#2017-12-29|1838.09
#2018-01-01| .
#2018-01-02|1854.45
#2018-01-03|1870.36
#2018-01-04|1869.04
#2018-01-05|1890.99
#2018-01-08|1901.83
#2018-01-09|1884.68
#2018-01-10|1863.97
#2018-01-11|1894.05
#2018-01-12|1906.13
#2018-01-15| .
#2018-01-16|1881.67
#2018-01-17|1899.11
#2018-01-18|1906.32
#2018-01-19|1913.23
#2018-01-22|1907.95
#2018-01-23|1913.14
#2018-01-24|1923.29
#2018-01-25|1929.21
#2018-01-26|1939.75
#2018-01-29|1912.97
#2018-01-30|1907.76
#2018-01-31|1883.86
#2018-02-01|1862.70
#2018-02-02|1810.38
#2018-02-05|1746.36
#2018-02-06|1775.45
#2018-02-07|1784.65
#2018-02-08|1715.58
#2018-02-09|1748.76
#2018-02-12|1774.94
#2018-02-13|1786.79
#2018-02-14|1794.45
#2018-02-15|1807.80
#2018-02-16|1794.80
#2018-02-19| .
#2018-02-20|1774.91
#2018-02-21|1759.28
#2018-02-22|1766.17
#2018-02-23|1775.09
#2018-02-26|1781.99
#2018-02-27|1750.11
#2018-02-28|1729.74
#2018-03-01|1709.59
#2018-03-02|1709.28
#2018-03-05|1723.62
#2018-03-06|1748.57
#2018-03-07|1753.86
#2018-03-08|1751.22
#2018-03-09|1793.22
#2018-03-12|1789.59
#2018-03-13|1788.93
#2018-03-14|1769.74
#2018-03-15|1764.33
#2018-03-16|1766.16
#2018-03-19|1746.03
#2018-03-20|1747.21
#2018-03-21|1756.73
#2018-03-22|1717.28
#2018-03-23|1704.06
#2018-03-26|1749.71
#2018-03-27|1726.26
#2018-03-28|1710.23
#2018-03-29|1739.64
#2018-03-30| .
#2018-04-02|1696.76
#2018-04-03|1725.95
#2018-04-04|1749.78
#2018-04-05|1766.96
#2018-04-06|1726.29
#2018-04-09|1718.64
#2018-04-10|1740.41
#2018-04-11|1730.46
#2018-04-12|1735.22
#2018-04-13|1720.27
#2018-04-16|1737.96
#2018-04-17|1768.65
#2018-04-18|1772.46
#2018-04-19|1739.66
#2018-04-20|1722.93
#2018-04-23|1721.50
#2018-04-24|1658.96
#2018-04-25|1656.58
#2018-04-26|1658.84
#2018-04-27|1666.99
#2018-04-30|1642.64
#2018-05-01|1655.23
#2018-05-02|1645.84
#2018-05-03|1652.58
#2018-05-04|1675.37
#2018-05-07|1677.39
#2018-05-08|1692.95
#2018-05-09|1694.24
#2018-05-10|1694.44
#2018-05-11|1705.02
#2018-05-14|1700.92
#2018-05-15|1693.85
#2018-05-16|1701.14
#2018-05-17|1698.47
#2018-05-18|1724.13
#2018-05-21|1731.00
#2018-05-22|1698.49
#2018-05-23|1715.88
#2018-05-24|1719.30
#2018-05-25|1727.39
#2018-05-28| .
#2018-05-29|1720.71
#2018-05-30|1727.51
#2018-05-31|1706.80
#2018-06-01|1723.41
#2018-06-04|1730.10
#2018-06-05|1736.91
#2018-06-06|1750.45
#2018-06-07|1757.39
#2018-06-08|1771.47
#2018-06-11|1768.45
#2018-06-12|1785.25
#2018-06-13|1762.30
#2018-06-14|1772.59
#2018-06-15|1772.27
#2018-06-18|1766.07
#2018-06-19|1756.28
#2018-06-20|1759.70
#2018-06-21|1731.62
#2018-06-22|1738.94
#2018-06-25|1720.79
#2018-06-26|1727.44
#2018-06-27|1714.32
#2018-06-28|1714.37
#2018-06-29|1728.67
#2018-07-02|1725.72
#2018-07-03|1738.12
#2018-07-04| .
#2018-07-05|1752.02
#2018-07-06|1764.09
#2018-07-09|1773.89
#2018-07-10|1775.37
#2018-07-11|1755.77
#2018-07-12|1758.05
#2018-07-13|1769.08
#2018-07-16|1755.12
#2018-07-17|1773.38
#2018-07-18|1778.33
#2018-07-19|1792.91
#2018-07-20|1780.20
#2018-07-23|1763.90
#2018-07-24|1770.96
#2018-07-25|1752.52
#2018-07-26|1754.13
#2018-07-27|1762.43
#2018-07-30|1750.23
#2018-07-31|1752.28
#2018-08-01|1737.25
#2018-08-02|1736.97
#2018-08-03|1744.54
#2018-08-06|1750.39
#2018-08-07|1755.57
#2018-08-08|1736.03
#2018-08-09|1735.51
#2018-08-10|1717.41
#2018-08-13|1700.66
#2018-08-14|1714.47
#2018-08-15|1715.57
#2018-08-16|1726.38
#2018-08-17|1732.57
#2018-08-20|1734.42
#2018-08-21|1749.09
#2018-08-22|1737.07
#2018-08-23|1727.26
#2018-08-24|1740.04
#2018-08-27|1760.17
#2018-08-28|1750.62
#2018-08-29|1755.99
#2018-08-30|1743.42
#2018-08-31|1733.64
#2018-09-03| .
#2018-09-04|1735.07
#2018-09-05|1743.68
#2018-09-06|1740.73
#2018-09-07|1744.54
#2018-09-10|1746.10
#2018-09-11|1758.50
#2018-09-12|1761.88
#2018-09-13|1761.80
#2018-09-14|1761.86
#2018-09-17|1757.64
#2018-09-18|1767.25
#2018-09-19|1770.29
#2018-09-20|1773.30
#2018-09-21|1757.07
#2018-09-24|1739.02
#2018-09-25|1720.79
#2018-09-26|1706.52
#2018-09-27|1700.68
#2018-09-28|1685.36
#2018-10-01|1685.12
#2018-10-02|1680.72
#2018-10-03|1663.12
#2018-10-04|1649.61
#2018-10-05|1637.75
#2018-10-08|1640.00
#2018-10-09|1592.74
#2018-10-10|1557.67
#2018-10-11|1520.19
#2018-10-12|1514.81
#2018-10-15|1509.67
#2018-10-16|1543.62
#2018-10-17|1512.66
#2018-10-18|1485.50
#2018-10-19|1468.40
#2018-10-22|1462.65
#2018-10-23|1468.29
#2018-10-24|1428.81
#2018-10-25|1418.55
#2018-10-26|1382.77
#2018-10-29|1361.27
#2018-10-30|1448.15
#2018-10-31|1473.20
#2018-11-01|1520.99
#2018-11-02|1523.51
#2018-11-05|1522.17
#2018-11-06|1540.93
#2018-11-07|1566.09
#2018-11-08|1550.83
#2018-11-09|1533.11
#2018-11-12|1514.12
#2018-11-13|1534.70
#2018-11-14|1532.05
#2018-11-15|1547.12
#2018-11-16|1548.62
#2018-11-19|1527.87
#2018-11-20|1512.95
#2018-11-21|1525.23
#2018-11-22| .
#2018-11-23|1528.52
#2018-11-26|1543.59
#2018-11-27|1527.74
#2018-11-28|1570.71
#2018-11-29|1566.85
#2018-11-30|1572.26
#2018-12-03|1579.67
#2018-12-04|1509.71
#2018-12-05| .
#2018-12-06|1510.18
#2018-12-07|1479.60
#2018-12-10|1472.22
#2018-12-11|1455.78
#2018-12-12|1464.48
#2018-12-13|1443.94
#2018-12-14|1438.19
#2018-12-17|1415.44
#2018-12-18|1430.26
#2018-12-19|1411.46
#2018-12-20|1396.49
#2018-12-21|1376.81
#2018-12-24|1343.42
#2018-12-25| .
#2018-12-26|1408.07
#2018-12-27|1423.78
#2018-12-28|1417.87
#2018-12-31|1432.99
#2019-01-01| .
#2019-01-02|1432.39
#2019-01-03|1408.71
#2019-01-04|1461.48
#2019-01-07|1483.54
#2019-01-08|1494.78
#2019-01-09|1506.65
#2019-01-10|1514.32
#2019-01-11|1504.52
#2019-01-14|1505.27
#2019-01-15|1474.82
#2019-01-16|1470.26
#2019-01-17|1496.03
#2019-01-18|1524.25
#2019-01-21| .
#2019-01-22|1499.30
#2019-01-23|1483.82
#2019-01-24|1492.90
#2019-01-25|1502.96
#2019-01-28|1521.43
#2019-01-29|1531.51
#2019-01-30|1532.46
#2019-01-31|1563.46
#2019-02-01|1570.83
#2019-02-04|1582.08
#2019-02-05|1590.22
#2019-02-06|1574.76
#2019-02-07|1579.52
#2019-02-08|1587.66
#2019-02-11|1605.07
#2019-02-12|1642.99
#2019-02-13|1642.73
#2019-02-14|1649.30
#2019-02-15|1666.89
#2019-02-18| .
#2019-02-19|1669.31
#2019-02-20|1671.91
#2019-02-21|1672.20
#2019-02-22|1678.88
#2019-02-25|1672.61
#2019-02-26|1667.75
#2019-02-27|1673.08
#2019-02-28|1652.93
#2019-03-01|1679.65
#2019-03-04|1686.72
#2019-03-05|1666.36
#2019-03-06|1656.39
#2019-03-07|1638.95
#2019-03-08|1641.73
#2019-03-11|1663.29
#2019-03-12|1650.24
#2019-03-13|1641.61
#2019-03-14|1641.80
#2019-03-15|1651.27
#2019-03-18|1661.93
#2019-03-19|1660.11
#2019-03-20|1649.05
#2019-03-21|1669.87
#2019-03-22|1625.06
#2019-03-25|1637.39
#2019-03-26|1635.56
#2019-03-27|1644.84
#2019-03-28|1662.60
#2019-03-29|1672.83
#2019-04-01|1693.21
#2019-04-02|1701.54
#2019-04-03|1711.41
#2019-04-04|1724.95
#2019-04-05|1745.80
#2019-04-08|1744.07
#2019-04-09|1726.38
#2019-04-10|1728.96
#2019-04-11|1737.35
#2019-04-12|1749.35
#2019-04-15|1756.04
#2019-04-16|1765.58
#2019-04-17|1750.63
#2019-04-18|1769.54
#2019-04-19| .
#2019-04-22|1764.35
#2019-04-23|1782.74
#2019-04-24|1781.32
#2019-04-25|1752.13
#2019-04-26|1769.74
#2019-04-29|1770.06
#2019-04-30|1772.15
#2019-05-01|1747.98
#2019-05-02|1770.37
#2019-05-03|1788.42
#2019-05-06|1776.53
#2019-05-07|1755.37
#2019-05-08|1741.61
#2019-05-09|1736.77
#2019-05-10|1739.48
#2019-05-13|1701.67
#2019-05-14|1715.78
#2019-05-15|1716.62
#2019-05-16|1719.77
#2019-05-17|1710.31
#2019-05-20|1694.21
#2019-05-21|1723.54
#2019-05-22|1708.98
#2019-05-23|1693.05
#2019-05-24|1699.63
#2019-05-27| .
#2019-05-28|1680.89
#2019-05-29|1669.47
#2019-05-30|1675.14
#2019-05-31|1646.86
#2019-06-03|1680.12
#2019-06-04|1732.00
#2019-06-05|1756.89
#2019-06-06|1787.21
#2019-06-07|1800.88
#2019-06-10|1808.08
#2019-06-11|1785.44
#2019-06-12|1788.28
#2019-06-13|1805.93
#2019-06-14|1797.48
#2019-06-17|1783.13
#2019-06-18|1777.15
#2019-06-19|1771.84
#2019-06-20|1796.32
#2019-06-21|1790.90
#2019-06-24|1791.73
#2019-06-25|1785.71
#2019-06-26|1780.73
#2019-06-27|1794.94
#2019-06-28|1815.42
#2019-07-01|1825.21
#2019-07-02|1820.31
#2019-07-03|1845.69
#2019-07-04| .
#2019-07-05|1838.30
#2019-07-08|1820.85
#2019-07-09|1814.69
#2019-07-10|1797.80
#2019-07-11|1802.87
#2019-07-12|1820.47
#2019-07-15|1824.62
#2019-07-16|1832.39
#2019-07-17|1804.37
#2019-07-18|1796.82
#2019-07-19|1785.55
#2019-07-22|1768.73
#2019-07-23|1827.47
#2019-07-24|1857.22
#2019-07-25|1870.81
#2019-07-26|1875.40
#2019-07-29|1855.95
#2019-07-30|1912.65
#2019-07-31|1902.23
#2019-08-01|1874.30
#2019-08-02|1878.47
#2019-08-05|1845.12
#2019-08-06|1860.28
#2019-08-07|1875.41
#2019-08-08|1906.88
#2019-08-09|1891.78
#2019-08-12|1875.95
#2019-08-13|1902.43
#2019-08-14|1865.95
#2019-08-15|1880.71
#2019-08-16|1914.72
#2019-08-19|1921.64
#2019-08-20|1912.01
#2019-08-21|1928.37
#2019-08-22|1920.89
#2019-08-23|1872.81
#2019-08-26|1878.41
#2019-08-27|1877.20
#2019-08-28|1896.98
#2019-08-29|1918.48
#2019-08-30|1925.54
#2019-09-02| .
#2019-09-03|1918.53
#2019-09-04|1938.12
#2019-09-05|1943.58
#2019-09-06|1949.35
#2019-09-09|1933.22
#2019-09-10|1942.03
#2019-09-11|1969.32
#2019-09-12|1983.25
#2019-09-13|1994.91
#2019-09-16|1965.21
#2019-09-17|1979.86
#2019-09-18|1989.29
#2019-09-19|2000.85
#2019-09-20|1994.37
#2019-09-23|1984.22
#2019-09-24|1979.74
#2019-09-25|1993.33
#2019-09-26|2008.45
#2019-09-27|1997.51
#2019-09-30|2015.76
#2019-10-01|1986.50
#2019-10-02|1945.15
#2019-10-03|1954.18
#2019-10-04|1978.32
#2019-10-07|1974.50
#2019-10-08|1961.24
#2019-10-09|1989.06
#2019-10-10|2001.26
#2019-10-11|1999.50
#2019-10-14|1996.99
#2019-10-15|2017.90
#2019-10-16|2025.12
#2019-10-17|2033.84
#2019-10-18|2035.85
#2019-10-21|2029.35
#2019-10-22|2048.59
#2019-10-23|2032.86
#2019-10-24|2051.93
#2019-10-25|2061.69
#2019-10-28|2068.35
#2019-10-29|2055.79
#2019-10-30|2071.55
#2019-10-31|2050.28
#2019-11-01|2066.84
#2019-11-04|2054.97
#2019-11-05|2041.59
#2019-11-06|2050.78
#2019-11-07|2038.21
#2019-11-08|2051.20
#2019-11-11|2051.67
#2019-11-12|2064.57
#2019-11-13|2075.73
#2019-11-14|2089.47
#2019-11-15|2083.13
#2019-11-18|2076.58
#2019-11-19|2071.21
#2019-11-20|2063.91
#2019-11-21|2046.00
#2019-11-22|2051.13
#2019-11-25|2071.87
#2019-11-26|2101.50
#2019-11-27|2104.77
#2019-11-28|2104.77
#2019-11-29|2086.74
#2019-12-02|2064.14
#2019-12-03|2064.07
#2019-12-04|2060.07
#2019-12-05|2078.53
#2019-12-06|2092.55
#2019-12-09|2074.03
#2019-12-10|2059.61
#2019-12-11|2075.52
#2019-12-12|2089.92
#2019-12-13|2077.87
#2019-12-16|2089.57
#2019-12-17|2095.69
#2019-12-18|2085.45
#2019-12-19|2082.40
#2019-12-20|2092.18
#2019-12-23|2090.22
#2019-12-24|2097.09
#2019-12-25| .
#2019-12-26|2106.41
#2019-12-27|2105.21
#2019-12-30|2096.79
#2019-12-31|2107.76
#2020-01-01| .
#2020-01-02|2091.77
#2020-01-03|2076.45
#2020-01-06|2075.41
#2020-01-07|2065.62
#2020-01-08|2084.07
#2020-01-09|2074.79
#2020-01-10|2076.50
#2020-01-13|2086.28
#2020-01-14|2064.60
#2020-01-15|2087.13
#2020-01-16|2097.69
#2020-01-17|2112.38
#2020-01-20| .
#2020-01-21|2117.41
#2020-01-22|2118.11
#2020-01-23|2127.23
#2020-01-24|2105.91
#2020-01-27|2073.47
#2020-01-28|2104.58
#2020-01-29|2089.47
#2020-01-30|2072.89
#2020-01-31|2035.25
#2020-02-03|2075.69
#2020-02-04|2102.66
#2020-02-05|2122.87
#2020-02-06|2109.85
#2020-02-07|2084.60
#2020-02-10|2098.05
#2020-02-11|2084.18
#2020-02-12|2092.18
#2020-02-13|2093.73
#2020-02-14|2100.29
#2020-02-17| .
#2020-02-18|2070.09
#2020-02-19|2081.87
#2020-02-20|2087.82
#2020-02-21|2059.04
#2020-02-24|2025.64
#2020-02-25|1965.53
#2020-02-26|1945.24
#2020-02-27|1888.49
#2020-02-28|1858.61
#2020-03-02|1940.91
#2020-03-03|1942.09
#2020-03-04|2054.71
#2020-03-05|1996.25
#2020-03-06|1955.89
#2020-03-09|1846.85
#2020-03-10|1900.98
#2020-03-11|1801.62
#2020-03-12|1657.51
#2020-03-13|1729.05
#2020-03-16|1476.35
#2020-03-17|1513.70
#2020-03-18|1389.15
#2020-03-19|1502.62
#2020-03-20|1395.96
#2020-03-23|1337.77
#2020-03-24|1485.74
#2020-03-25|1542.79
#2020-03-26|1628.98
#2020-03-27|1575.30
#2020-03-30|1623.51
#2020-03-31|1603.72
#2020-04-01|1520.24
#2020-04-02|1534.07
#2020-04-03|1464.49
#2020-04-06|1574.96
#2020-04-07|1611.24
#2020-04-08|1700.29
#2020-04-09|1740.79
#2020-04-10|1740.79
#2020-04-13|1692.21
#2020-04-14|1731.01
#2020-04-15|1677.25
#2020-04-16|1652.99
#2020-04-17|1732.94
#2020-04-20|1673.08
#2020-04-21|1626.62
#2020-04-22|1650.34
#2020-04-23|1650.66
#2020-04-24|1670.48
#2020-04-27|1718.87
#2020-04-28|1735.76
#2020-04-29|1810.58
#2020-04-30|1769.20
#2020-05-01|1727.24
#2020-05-04|1740.73
#2020-05-05|1753.75
#2020-05-06|1724.08
#2020-05-07|1739.81
#2020-05-08|1780.63
#2020-05-11|1767.56
#2020-05-12|1735.20
#2020-05-13|1693.53
#2020-05-14|1722.20
#2020-05-15|1758.52
#2020-05-18|1831.41
#2020-05-19|1798.03
#2020-05-20|1822.86
#2020-05-21|1834.42
#2020-05-22|1847.01
#2020-05-25|1847.01
#2020-05-26|1905.83
#2020-05-27|1948.03
#2020-05-28|1935.14
#2020-05-29|1925.75
#2020-06-01|1918.74
#2020-06-02|1957.01
#2020-06-03|1987.97
#2020-06-04|1967.99
#2020-06-05|2036.26
#2020-06-08|2022.61
#2020-06-09|1992.23
#2020-06-10|1971.97
#2020-06-11|1852.58
#2020-06-12|1870.56
#2020-06-15|1924.12
#2020-06-16|1982.41
#2020-06-17|1974.18
#2020-06-18|1971.07
#2020-06-19|1968.54
#2020-06-22|1972.52
#2020-06-23|1969.02
#2020-06-24|1925.45
#2020-06-25|1938.98
#2020-06-26|1910.42
#2020-06-29|1948.31
#2020-06-30|1981.78
#2020-07-01|1968.55
#2020-07-02|1996.54
#2020-07-03| .
#2020-07-06|2027.06
#2020-07-07|2011.28
#2020-07-08|2007.46
#2020-07-09|1985.42
#2020-07-10|1995.09
#2020-07-13|1980.60
#2020-07-14|2027.90
#2020-07-15|2073.42
#2020-07-16|2085.60
#2020-07-17|2107.75
#2020-07-20|2108.21
#2020-07-21|2123.06
#2020-07-22|2151.64
#2020-07-23|2154.09
#2020-07-24|2154.24
#2020-07-27|2189.58
#2020-07-28|2148.82
#2020-07-29|2193.72
#2020-07-30|2180.02
#2020-07-31|2176.96
#2020-08-03|2183.97
#2020-08-04|2207.81
#2020-08-05|2229.28
#2020-08-06|2233.79
#2020-08-07|2261.77
#2020-08-10|2256.84
#2020-08-11|2259.82
#2020-08-12|2292.38
#2020-08-13|2287.50
#2020-08-14|2282.89
#2020-08-17|2298.09
#2020-08-18|2293.48
#2020-08-19|2280.73
#2020-08-20|2273.84
#2020-08-21|2294.60
#2020-08-24|2303.35
#2020-08-25|2298.65
#2020-08-26|2304.78
#2020-08-27|2292.60
#2020-08-28|2301.60
#2020-08-31|2278.99
#2020-09-01|2324.92
#2020-09-02|2354.13
#2020-09-03|2278.25
#2020-09-04|2277.53
#2020-09-07| .
#2020-09-08|2234.45
#2020-09-09|2285.36
#2020-09-10|2287.94
#2020-09-11|2305.80
#2020-09-14|2349.92
#2020-09-15|2352.62
#2020-09-16|2368.21
#2020-09-17|2358.81
#2020-09-18|2319.05
#2020-09-21|2253.64
#2020-09-22|2291.98
#2020-09-23|2239.41
#2020-09-24|2259.08
#2020-09-25|2281.42
#2020-09-28|2348.19
#2020-09-29|2332.28
#2020-09-30|2354.96
#2020-10-01|2362.35
#2020-10-02|2385.43
#2020-10-05|2445.51
#2020-10-06|2431.50
#2020-10-07|2502.94
#2020-10-08|2553.69
#2020-10-09|2547.93
#2020-10-12|2551.83
#2020-10-13|2504.33
#2020-10-14|2506.28
#2020-10-15|2508.10
#2020-10-16|2510.16
#2020-10-19|2468.77
#2020-10-20|2467.23
#2020-10-21|2451.04
#2020-10-22|2457.34
#2020-10-23|2473.84
#2020-10-26|2403.45
#2020-10-27|2391.39
#2020-10-28|2333.73
#2020-10-29|2391.58
#2020-10-30|2384.34
#2020-11-02|2448.72
#2020-11-03|2472.33
#2020-11-04|2418.36
#2020-11-05|2451.43
#2020-11-06|2439.16
#2020-11-09|2366.70
#2020-11-10|2413.11
#2020-11-11|2431.66
#2020-11-12|2396.51
#2020-11-13|2432.91
#2020-11-16|2481.44
#2020-11-17|2480.93
#2020-11-18|2476.44
#2020-11-19|2488.82
#2020-11-20|2463.68
#2020-11-23|2495.55
#2020-11-24|2523.64
#2020-11-25|2500.74
#2020-11-26|2500.74
#2020-11-27|2495.72
#2020-11-30|2462.42
#2020-12-01|2497.41
#2020-12-02|2449.77
#2020-12-03|2493.08
#2020-12-04|2498.11
#2020-12-07|2511.61
#2020-12-08|2498.15
#2020-12-09|2493.63
#2020-12-10|2459.62
#2020-12-11|2463.27
#2020-12-14|2449.79
#2020-12-15|2501.49
#2020-12-16|2483.91
#2020-12-17|2534.68
#2020-12-18|2578.13
#2020-12-21|2577.06
#2020-12-22|2583.95
#2020-12-23|2580.71
#2020-12-24|2596.82
#2020-12-25|2596.82
#2020-12-28|2580.87
#2020-12-29|2544.17
#2020-12-30|2580.49
#2020-12-31|2589.67
#2021-01-01|2589.67
#2021-01-04|2545.78
#2021-01-05|2560.11
#2021-01-06|2707.24
#2021-01-07|2748.74
#2021-01-08|2730.96
#2021-01-11|2754.72
#2021-01-12|2798.31
#2021-01-13|2756.44
#2021-01-14|2763.09
#2021-01-15|2757.75
#2021-01-18|2757.75
#2021-01-19|2785.42
#2021-01-20|2838.45
#2021-01-21|2822.89
#2021-01-22|2829.75
#2021-01-25|2817.59
#2021-01-26|2715.03
#2021-01-27|2662.38
#2021-01-28|2675.50
#2021-01-29|2647.11
#2021-02-01|2720.15
#2021-02-02|2725.73
#2021-02-03|2720.09
#2021-02-04|2744.48
#2021-02-05|2760.97
#2021-02-08|2819.65
#2021-02-09|2824.40
#2021-02-10|2828.97
#2021-02-11|2845.63
#2021-02-12|2893.09
#2021-02-15|2893.09
#2021-02-16|2847.67
#2021-02-17|2841.76
#2021-02-18|2823.83
#2021-02-19|2877.42
#2021-02-22|2829.12
#2021-02-23|2833.69
#2021-02-24|2898.68
#2021-02-25|2808.14
#2021-02-26|2815.85
#2021-03-01|2896.79
#2021-03-02|2851.42
#2021-03-03|2817.00
#2021-03-04|2766.82
#2021-03-05|2823.13
#2021-03-08|2851.49
#2021-03-09|2861.67
#2021-03-10|2932.76
#2021-03-11|2948.55
#2021-03-12|2963.47
#2021-03-15|3011.43
#2021-03-16|2962.94
#2021-03-17|2973.89
#2021-03-18|2936.30
#2021-03-19|2911.94
#2021-03-22|2868.63
#2021-03-23|2800.25
#2021-03-24|2826.30
#2021-03-25|2903.54
#2021-03-26|2984.98
#2021-03-29|2950.89
#2021-03-30|2979.59
#2021-03-31|2962.69
#2021-04-01|2991.73
#2021-04-02|2991.73
#2021-04-05|3036.18
#2021-04-06|3054.51
#2021-04-07|3013.84
#2021-04-08|3032.82
#2021-04-09|3093.26
#2021-04-12|3131.27
#2021-04-13|3108.53
#2021-04-14|3111.13
#2021-04-15|3136.83
#2021-04-16|3180.79
#2021-04-19|3178.21
#2021-04-20|3116.77
#2021-04-21|3160.30
#2021-04-22|3152.40
#2021-04-23|3187.55
#2021-04-26|3216.10
#2021-04-27|3229.58
#2021-04-28|3193.36
#2021-04-29|3243.97
#2021-04-30|3191.20
#2021-05-03|3232.02
#2021-05-04|3303.81
#2021-05-05|3310.55
#2021-05-06|3321.14
#2021-05-07|3367.17
#2021-05-10|3361.04
#2021-05-11|3305.36
#2021-05-12|3166.49
#2021-05-13|3236.20
#2021-05-14|3275.35
#2021-05-17|3260.41
#2021-05-18|3192.41
#2021-05-19|3141.90
#2021-05-20|3138.92
#2021-05-21|3123.55
#2021-05-24|3141.15
#2021-05-25|3124.92
#2021-05-26|3159.99
#2021-05-27|3163.70
#2021-05-28|3143.62
#2021-05-31|3143.62
#2021-06-01|3141.62
#2021-06-02|3080.95
#2021-06-03|3091.89
#2021-06-04|3084.61
#2021-06-07|3073.87
#2021-06-08|3101.77
#2021-06-09|3081.07
#2021-06-10|3030.25
#2021-06-11|3055.97
#2021-06-14|3017.55
#2021-06-15|3024.81
#2021-06-16|2989.22
#2021-06-17|2938.82
#2021-06-18|2923.26
#2021-06-21|2989.99
#2021-06-22|3006.06
#2021-06-23|2997.93
#2021-06-24|3047.28
#2021-06-25|3058.38
#2021-06-28|3060.86
#2021-06-29|3035.68
#2021-06-30|3045.30
#2021-07-01|3053.98
#2021-07-02|3027.51
#2021-07-05|3027.51
#2021-07-06|2994.76
#2021-07-07|3044.79
#2021-07-08|2984.93
#2021-07-09|3033.53
#2021-07-12|3039.02
#2021-07-13|2992.41
#2021-07-14|2994.07
#2021-07-15|2993.13
#2021-07-16|2974.15
#2021-07-19|2920.13
#2021-07-20|2982.62
#2021-07-21|3032.30
#2021-07-22|3011.87
#2021-07-23|3060.69
#2021-07-26|3019.82
#2021-07-27|3009.37
#2021-07-28|3057.82
#2021-07-29|3069.26
#2021-07-30|3061.28
#2021-08-02|3051.50
#2021-08-03|3090.36
#2021-08-04|3095.70
#2021-08-05|3103.81
#2021-08-06|3131.46
#2021-08-09|3127.72
#2021-08-10|3170.89
#2021-08-11|3255.55
#2021-08-12|3270.47
#2021-08-13|3254.06
#2021-08-16|3244.21
#2021-08-17|3177.09
#2021-08-18|3152.56
#2021-08-19|3141.86
#2021-08-20|3177.21
#2021-08-23|3195.19
#2021-08-24|3221.93
#2021-08-25|3263.05
#2021-08-26|3237.45
#2021-08-27|3267.99
#2021-08-30|3261.65
#2021-08-31|3233.85
#2021-09-01|3247.83
#2021-09-02|3263.71
#2021-09-03|3232.91
#2021-09-06|3232.91
#2021-09-07|3168.65
#2021-09-08|3162.41
#2021-09-09|3170.73
#2021-09-10|3174.25
#2021-09-13|3174.55
#2021-09-14|3115.45
#2021-09-15|3123.07
#2021-09-16|3096.98
#2021-09-17|3051.22
#2021-09-20|3025.22
#2021-09-21|3016.85
#2021-09-22|3058.33
#2021-09-23|3092.34
#2021-09-24|3067.83
#2021-09-27|3110.26
#2021-09-28|3053.27
#2021-09-29|3048.13
#2021-09-30|2969.65
#2021-10-01|3015.42
#2021-10-04|3008.51
#2021-10-05|3010.50
#2021-10-06|3063.78
#2021-10-07|3107.91
#2021-10-08|3088.14
#2021-10-11|3063.68
#2021-10-12|3033.59
#2021-10-13|3036.82
#2021-10-14|3116.85
#2021-10-15|3128.19
#2021-10-18|3173.67
#2021-10-19|3155.14
#2021-10-20|3209.51
#2021-10-21|3207.70
#2021-10-22|3213.36
#2021-10-25|3278.89
#2021-10-26|3244.44
#2021-10-27|3237.68
#2021-10-28|3312.50
#2021-10-29|3284.33
#2021-11-01|3305.54
#2021-11-02|3334.13
#2021-11-03|3355.03
#2021-11-04|3386.68
#2021-11-05|3414.89
#2021-11-08|3462.45
#2021-11-09|3528.42
#2021-11-10|3462.02
#2021-11-11|3467.56
#2021-11-12|3524.99
#2021-11-15|3512.48
#2021-11-16|3552.65
#2021-11-17|3548.49
#2021-11-18|3523.86
#2021-11-19|3519.13
#2021-11-22|3548.89
#2021-11-23|3558.90
#2021-11-24|3566.01
#2021-11-25|3566.01
#2021-11-26|3485.19
#2021-11-29|3497.08
#2021-11-30|3397.69
#2021-12-01|3381.07
#2021-12-02|3492.00
#2021-12-03|3472.18
#2021-12-06|3531.02
#2021-12-07|3591.29
#2021-12-08|3624.22
#2021-12-09|3601.62
#2021-12-10|3654.03
#2021-12-13|3604.28
#2021-12-14|3589.64
#2021-12-15|3639.86
#2021-12-16|3605.86
#2021-12-17|3550.67
#2021-12-20|3452.58
#2021-12-21|3543.59
#2021-12-22|3594.25
#2021-12-23|3630.33
#2021-12-24|3630.33
#2021-12-27|3688.35
#2021-12-28|3697.43
#2021-12-29|3715.53
#2021-12-30|3681.16
#2021-12-31|3716.57
#2022-01-03|3680.67
#2022-01-04|3733.15
#2022-01-05|3646.00
#2022-01-06|3639.72
#2022-01-07|3546.21
#2022-01-10|3489.91
#2022-01-11|3533.28
#2022-01-12|3552.35
#2022-01-13|3516.75
#2022-01-14|3433.08
#2022-01-17|3433.08
#2022-01-18|3346.29
#2022-01-19|3293.04
#2022-01-20|3253.78
#2022-01-21|3183.45
#2022-01-24|3247.13
#2022-01-25|3154.89
#2022-01-26|3106.90
#2022-01-27|3060.49
#2022-01-28|3128.58
#2022-01-31|3194.67
#2022-02-01|3228.87
#2022-02-02|3238.52
#2022-02-03|3140.73
#2022-02-04|3094.39
#2022-02-07|3084.46
#2022-02-08|3147.73
#2022-02-09|3214.75
#2022-02-10|3121.78
#2022-02-11|3075.96
#2022-02-14|3061.26
#2022-02-15|3139.21
#2022-02-16|3189.49
#2022-02-17|3117.04
#2022-02-18|3108.57
#2022-02-21|3108.57
#2022-02-22|3033.78
#2022-02-23|2927.12
#2022-02-24|2983.60
#2022-02-25|3093.81
#2022-02-28|3085.49
#2022-03-01|2982.27
#2022-03-02|3067.51
#2022-03-03|3022.06
#2022-03-04|2980.84
#2022-03-07|2817.62
#2022-03-08|2844.33
#2022-03-09|2973.03
#2022-03-10|2959.42
#2022-03-11|2944.32
#2022-03-14|2930.54
#2022-03-15|3010.69
#2022-03-16|3056.46
#2022-03-17|3100.84
#2022-03-18|3125.75
#2022-03-21|3057.80
#2022-03-22|3046.54
#2022-03-23|2949.12
#2022-03-24|2933.17
#2022-03-25|2938.70
#2022-03-28|2975.74
#2022-03-29|3062.56
#2022-03-30|2957.49
#2022-03-31|2861.31
#2022-04-01|2872.78
#2022-04-04|2880.60
#2022-04-05|2805.80
#2022-04-06|2759.03
#2022-04-07|2728.58
#2022-04-08|2739.30
#2022-04-11|2741.63
#2022-04-12|2727.34
#2022-04-13|2762.67
#2022-04-14|2722.74
#2022-04-15|2722.74
#2022-04-18|2716.12
#2022-04-19|2795.36
#2022-04-20|2852.40
#2022-04-21|2820.93
#2022-04-22|2722.88
#2022-04-25|2796.84
#2022-04-26|2717.80
#2022-04-27|2739.39
#2022-04-28|2835.58
#2022-04-29|2754.87
#2022-05-02|2786.26
#2022-05-03|2859.02
#2022-05-04|2977.92
#2022-05-05|2853.81
#2022-05-06|2784.89
#2022-05-09|2737.21
#2022-05-10|2705.73
#2022-05-11|2627.85
#2022-05-12|2719.35
#2022-05-13|2769.06
#2022-05-16|2713.35
#2022-05-17|2796.07
#2022-05-18|2695.43
#2022-05-19|2695.33
#2022-05-20|2672.53
#2022-05-23|2716.87
#2022-05-24|2660.86
#2022-05-25|2713.42
#2022-05-26|2802.55
#2022-05-27|2863.37
#2022-05-30|2863.37
#2022-05-31|2803.80
#2022-06-01|2773.94
#2022-06-02|2850.97
#2022-06-03|2832.74
#2022-06-06|2860.67
#2022-06-07|2887.19
#2022-06-08|2804.51
#2022-06-09|2785.99
#2022-06-10|2662.01
#2022-06-13|2541.60
#2022-06-14|2526.73
#2022-06-15|2533.04
#2022-06-16|2364.83
#2022-06-17|2373.92
#2022-06-20|2373.92
#2022-06-21|2373.19
#2022-06-22|2370.60
#2022-06-23|2400.39
#2022-06-24|2476.11
#2022-06-27|2482.34
#2022-06-28|2440.46
#2022-06-29|2425.13
#2022-06-30|2415.40
#2022-07-01|2470.89
#2022-07-04|2470.89
#2022-07-05|2489.26
#2022-07-06|2491.80
#2022-07-07|2529.20
#2022-07-08|2519.63
#2022-07-11|2520.46
#2022-07-12|2553.59
#2022-07-13|2544.76
#2022-07-14|2536.96
#2022-07-15|2562.72
#2022-07-18|2558.67
#2022-07-19|2642.69
#2022-07-20|2669.14
#2022-07-21|2706.82
#2022-07-22|2699.97
#2022-07-25|2689.14
#2022-07-26|2669.76
#2022-07-27|2706.79
#2022-07-28|2773.06
#2022-07-29|2811.78
#2022-08-01|2835.82
#2022-08-02|2767.10
#2022-08-03|2760.03
#2022-08-04|2798.64
#2022-08-05|2780.42
#2022-08-08|2792.78
#2022-08-09|2709.05
#2022-08-10|2799.38
#2022-08-11|2834.75
#2022-08-12|2873.49
#2022-08-15|2860.55
#2022-08-16|2883.75
#2022-08-17|2846.17
#2022-08-18|2854.97
#2022-08-19|2800.82
#2022-08-22|2722.99
#2022-08-23|2708.49
#2022-08-24|2713.50
#2022-08-25|2764.07
#2022-08-26|2649.87
#2022-08-29|2636.48
#2022-08-30|2611.10
#2022-08-31|2594.97
#2022-09-01|2579.20
#2022-09-02|2558.31
#2022-09-05|2558.31
#2022-09-06|2537.11
#2022-09-07|2616.06
#2022-09-08|2634.07
#2022-09-09|2685.04
#2022-09-12|2695.64
#2022-09-13|2547.82
#2022-09-14|2498.36
#2022-09-15|2511.90
#2022-09-16|2481.87
#2022-09-19|2529.34
#2022-09-20|2494.32
#2022-09-21|2465.13
#2022-09-22|2423.71
#2022-09-23|2389.29
#2022-09-26|2339.39
#2022-09-27|2342.73
#2022-09-28|2439.32
#2022-09-29|2411.09
#2022-09-30|2406.19
#2022-10-03|2472.33
#2022-10-04|2569.59
#2022-10-05|2555.22
#2022-10-06|2554.11
#2022-10-07|2480.97
#2022-10-10|2494.27
#2022-10-11|2498.46
#2022-10-12|2462.81
#2022-10-13|2476.77
#2022-10-14|2370.07
#2022-10-17|2434.14
#2022-10-18|2506.49
#2022-10-19|2411.53
#2022-10-20|2337.31
#2022-10-21|2427.06
#2022-10-24|2444.56
#2022-10-25|2545.02
#2022-10-26|2510.09
#2022-10-27|2513.59
#2022-10-28|2566.71
#2022-10-31|2541.41
#2022-11-01|2522.52
#2022-11-02|2429.96
#2022-11-03|2432.66
#2022-11-04|2478.12
#2022-11-07|2520.91
#2022-11-08|2547.99
#2022-11-09|2491.04
#2022-11-10|2718.26
#2022-11-11|2741.33
#2022-11-14|2664.52
#2022-11-15|2709.63
#2022-11-16|2683.10
#2022-11-17|2639.26
#2022-11-18|2678.27
#2022-11-21|2663.00
#2022-11-22|2712.66
#2022-11-23|2718.54
#2022-11-24|2718.54
#2022-11-25|2730.33
#2022-11-28|2672.17
#2022-11-29|2683.02
#2022-11-30|2729.47
#2022-12-01|2744.91
#2022-12-02|2733.01
#2022-12-05|2656.65
#2022-12-06|2632.34
#2022-12-07|2661.26
#2022-12-08|2699.08
#2022-12-09|2690.11
#2022-12-12|2726.44
#2022-12-13|2774.12
#2022-12-14|2741.86
#2022-12-15|2691.61
#2022-12-16|2653.92
#2022-12-19|2602.88
#2022-12-20|2596.72
#2022-12-21|2621.96
#2022-12-22|2592.25
#2022-12-23|2608.15
#2022-12-26|2608.15
#2022-12-27|2610.39
#2022-12-28|2568.64
#2022-12-29|2623.22
#2022-12-30|2600.06
#2023-01-02|2600.06
#2023-01-03|2630.57
#2023-01-04|2702.88
#2023-01-05|2656.91
#2023-01-06|2728.45
#2023-01-09|2717.04
#2023-01-10|2724.05
#2023-01-11|2793.93
#2023-01-12|2791.74
#2023-01-13|2822.09
#2023-01-16|2822.09
#2023-01-17|2794.06
#2023-01-18|2778.02
#2023-01-19|2706.28
#2023-01-20|2765.86
#2023-01-23|2799.24
#2023-01-24|2795.38
#2023-01-25|2809.43
#2023-01-26|2821.34
#2023-01-27|2833.27
#2023-01-30|2805.48
#2023-01-31|2914.68
#2023-02-01|2965.17
#2023-02-02|3042.41
#2023-02-03|2981.29
#2023-02-06|2935.10
#2023-02-07|2962.39
#2023-02-08|2936.24
#2023-02-09|2923.41
#2023-02-10|2917.06
#2023-02-13|2974.94
#2023-02-14|2966.48
#2023-02-15|3047.34
#2023-02-16|2977.53
#2023-02-17|2963.70
#2023-02-20|2963.70
#2023-02-21|2845.44
#2023-02-22|2868.77
#2023-02-23|2894.51
#2023-02-24|2882.18
#2023-02-27|2883.18
#2023-02-28|2891.68
#2023-03-01|2876.88
#2023-03-02|2908.63
#2023-03-03|2952.83
#2023-03-06|2891.87
#2023-03-07|2862.82
#2023-03-08|2888.22
#2023-03-09|2827.42
#2023-03-10|2743.61
#2023-03-13|2706.41
#2023-03-14|2735.67
#2023-03-15|2666.11
#2023-03-16|2716.75
#2023-03-17|2645.60
#2023-03-20|2686.35
#2023-03-21|2743.65
#2023-03-22|2682.87
#2023-03-23|2683.41
#2023-03-24|2693.25
#2023-03-27|2700.79
#2023-03-28|2728.44
#2023-03-29|2757.68
#2023-03-30|2755.95
#2023-03-31|2813.85
#2023-04-03|2824.03
#2023-04-04|2733.24
#2023-04-05|2679.11
#2023-04-06|2682.83
#2023-04-07|2682.83
#2023-04-10|2719.24
#2023-04-11|2775.42
#2023-04-12|2776.61
#2023-04-13|2799.18
#2023-04-14|2802.59
#2023-04-17|2829.20
#2023-04-18|2853.60
#2023-04-19|2870.66
#2023-04-20|2875.49
#2023-04-21|2857.38
#2023-04-24|2869.85
#2023-04-25|2824.92
#2023-04-26|2783.18
#2023-04-27|2883.38
#2023-04-28|2941.06
#2023-05-01|2943.80
#2023-05-02|2948.34
#2023-05-03|2991.61
#2023-05-04|3020.76
#2023-05-05|3087.54
#2023-05-08|3104.12
#2023-05-09|3117.74
#2023-05-10|3131.90
#2023-05-11|3118.53
#2023-05-12|3105.45
#2023-05-15|3136.45
#2023-05-16|3106.58
#2023-05-17|3149.13
#2023-05-18|3178.94
#2023-05-19|3149.80
#2023-05-22|3141.44
#2023-05-23|3071.29
#2023-05-24|3050.99
#2023-05-25|3073.58
#2023-05-26|3079.78
#2023-05-29|3079.78
#2023-05-30|3075.51
#2023-05-31|3034.73
#2023-06-01|3074.28
#2023-06-02|3183.75
#2023-06-05|3174.75
#2023-06-06|3233.61
#2023-06-07|3281.56
#2023-06-08|3284.54
#2023-06-09|3276.90
#2023-06-12|3296.74
#2023-06-13|3339.80
#2023-06-14|3304.95
#2023-06-15|3352.54
#2023-06-16|3324.46
#2023-06-19|3324.46
#2023-06-20|3366.47
#2023-06-21|3390.32
#2023-06-22|3391.04
#2023-06-23|3400.05
#2023-06-26|3417.07
#2023-06-27|3513.45
#2023-06-28|3524.41
#2023-06-29|3565.92
#2023-06-30|3576.55
#2023-07-03|3557.11
#2023-07-04|3557.11
#2023-07-05|3512.39
#2023-07-06|3444.57
#2023-07-07|3460.35
#2023-07-10|3522.23
#2023-07-11|3572.87
#2023-07-12|3607.80
#2023-07-13|3648.96
#2023-07-14|3650.23
#2023-07-17|3665.85
#2023-07-18|3687.30
#2023-07-19|3649.31
#2023-07-20|3604.04
#2023-07-21|3598.81
#2023-07-24|3606.59
#2023-07-25|3633.57
#2023-07-26|3676.86
#2023-07-27|3628.91
#2023-07-28|3633.77
#2023-07-31|3626.57
#2023-08-01|3685.97
#2023-08-02|3663.00
#2023-08-03|3640.19
#2023-08-04|3668.68
#2023-08-07|3720.40
#2023-08-08|3702.90
#2023-08-09|3668.67
#2023-08-10|3686.14
#2023-08-11|3666.62
#2023-08-14|3699.29
#2023-08-15|3668.78
#2023-08-16|3621.16
#2023-08-17|3455.01
#2023-08-18|3459.51
#2023-08-21|3457.27
#2023-08-22|3466.39
#2023-08-23|3525.42
#2023-08-24|3481.00
#2023-08-25|3456.99
#2023-08-28|3488.26
#2023-08-29|3576.02
#2023-08-30|3582.05
#2023-08-31|3608.21
#2023-09-01|3681.28
#2023-09-04|3681.28
#2023-09-05|3527.60
#2023-09-06|3532.26
#2023-09-07|3510.33
#2023-09-08|3508.67
#2023-09-11|3524.17
#2023-09-12|3476.13
#2023-09-13|3428.84
#2023-09-14|3467.67
#2023-09-15|3383.50
#2023-09-18|3405.79
#2023-09-19|3397.09
#2023-09-20|3367.48
#2023-09-21|3272.29
#2023-09-22|3261.46
#2023-09-25|3283.35
#2023-09-26|3249.75
#2023-09-27|3274.36
#2023-09-28|3323.37
#2023-09-29|3284.38
#2023-10-02|3246.72
#2023-10-03|3181.36
#2023-10-04|3256.66
#2023-10-05|3261.26
#2023-10-06|3291.91
#2023-10-09|3270.83
#2023-10-10|3311.54
#2023-10-11|3368.55
#2023-10-12|3245.29
#2023-10-13|3226.59
#2023-10-16|3285.22
#2023-10-17|3299.85
#2023-10-18|3153.89
#2023-10-19|3121.17
#2023-10-20|3107.46
#2023-10-23|3119.08
#2023-10-24|3121.88
#2023-10-25|3040.74
#2023-10-26|3024.34
#2023-10-27|3004.69
#2023-10-30|3045.70
#2023-10-31|3073.96
#2023-11-01|3213.46
#2023-11-02|3285.43
#2023-11-03|3351.67
#2023-11-06|3324.67
#2023-11-07|3338.67
#2023-11-08|3359.75
#2023-11-09|3329.28
#2023-11-10|3384.02
#2023-11-13|3363.38
#2023-11-14|3543.67
#2023-11-15|3493.31
#2023-11-16|3509.01
#2023-11-17|3542.40
#2023-11-20|3527.12
#2023-11-21|3512.41
#2023-11-22|3537.41
#2023-11-23|3537.41
#2023-11-24|3547.07
#2023-11-27|3573.07
#2023-11-28|3535.57
#2023-11-29|3576.29
#2023-11-30|3589.16
#2023-12-01|3668.81
#2023-12-04|3666.76
#2023-12-05|3660.29
#2023-12-06|3692.57
#2023-12-07|3719.42
#2023-12-08|3752.61
#2023-12-11|3767.91
#2023-12-12|3793.62
#2023-12-13|3890.00
#2023-12-14|4060.03
#2023-12-15|4024.28
#2023-12-18|3981.06
#2023-12-19|4037.37
#2023-12-20|3978.66
#2023-12-21|4019.26
#2023-12-22|4043.26
#2023-12-25|4043.26
#2023-12-26|4056.02
#2023-12-27|4071.44
#2023-12-28|4061.49
#2023-12-29|4046.96
#2024-01-01|4046.96
#2024-01-02|4002.13
#2024-01-03|3894.65
#2024-01-04|3889.90
#2024-01-05|3926.60
#2024-01-08|4000.58
#2024-01-09|4025.14
#2024-01-10|4063.49
#2024-01-11|4052.88
#2024-01-12|4030.39
#2024-01-15|4030.39
#2024-01-16|4011.17
#2024-01-17|3987.24
#2024-01-18|4046.93
#2024-01-19|4081.01
#2024-01-22|4142.66
#2024-01-23|4022.22
#2024-01-24|3965.33
#2024-01-25|4055.81
#2024-01-26|4049.17
#2024-01-29|4147.96
#2024-01-30|4168.42
#2024-01-31|4089.51
#2024-02-01|4191.52
#2024-02-02|4207.13
#2024-02-05|4124.10
#2024-02-06|4149.19
#2024-02-07|4244.23
#2024-02-08|4314.05
#2024-02-09|4297.62
#2024-02-12|4346.35
#2024-02-13|4257.76
#2024-02-14|4327.06
#2024-02-15|4331.36
#2024-02-16|4347.46
#2024-02-19|4347.46
#2024-02-20|4324.12
#2024-02-21|4340.85
#2024-02-22|4426.82
#2024-02-23|4454.38
#2024-02-26|4476.40
#2024-02-27|4532.07
#2024-02-28|4528.79
#2024-02-29|4576.17
#2024-03-01|4653.41
#2024-03-04|4684.11
#2024-03-05|4635.75
#2024-03-06|4672.55
#2024-03-07|4732.83
#2024-03-08|4670.16
#2024-03-11|4612.69
#2024-03-12|4680.17
#2024-03-13|4697.92
#2024-03-14|4643.15
#2024-03-15|4629.72
#2024-03-18|4631.13
#2024-03-19|4680.78
#2024-03-20|4753.53
#2024-03-21|4849.45
#2024-03-22|4812.09
#2024-03-25|4786.31
#2024-03-26|4789.37
#2024-03-27|4833.82
#2024-03-28|4850.63
#2024-03-29|4850.63
#2024-04-01|4788.20
#2024-04-02|4719.60
#2024-04-03|4777.89
#2024-04-04|4722.09
#2024-04-05|4802.67
#2024-04-08|4785.78
#2024-04-09|4737.01
#2024-04-10|4614.08
#2024-04-11|4625.42
#2024-04-12|4588.86
#2024-04-15|4533.67
#2024-04-16|4492.25
#2024-04-17|4451.42
#2024-04-18|4434.08
#2024-04-19|4383.57
#2024-04-22|4422.66
#2024-04-23|4512.65
#2024-04-24|4456.16
#2024-04-25|4468.09
#2024-04-26|4533.04
#2024-04-29|4552.83
#2024-04-30|4454.41
#2024-05-01|4469.91
#2024-05-02|4519.49
#2024-05-03|4565.12
#2024-05-06|4636.18
#2024-05-07|4496.24
#2024-05-08|4483.56
#2024-05-09|4561.47
#2024-05-10|4560.45
#2024-05-13|4527.47
#2024-05-14|4548.01
#2024-05-15|4614.77
#2024-05-16|4441.94
#2024-05-17|4437.52
#2024-05-20|4448.26
#2024-05-21|4461.91
#2024-05-22|4420.74
#2024-05-23|4399.56
#2024-05-24|4456.39
#2024-05-27|4456.39
#2024-05-28|4356.26
#2024-05-29|4299.32
#2024-05-30|4363.12
#2024-05-31|4408.70
#2024-06-03|4320.30
#2024-06-04|4231.36
#2024-06-05|4283.98
#2024-06-06|4223.26
#2024-06-07|4198.86
#2024-06-10|4224.78
#2024-06-11|4176.53
#2024-06-12|4310.16
#2024-06-13|4356.05
#2024-06-14|4301.52
#2024-06-17|4336.37
#2024-06-18|4306.03
#2024-06-19|4306.03
#2024-06-20|4198.89
#2024-06-21|4179.69
#2024-06-24|4183.53
#2024-06-25|4068.41
#2024-06-26|4081.53
#2024-06-27|4098.64
#2024-06-28|4121.40
#2024-07-01|4027.79
#2024-07-02|4040.63
#2024-07-03|4027.67
#2024-07-04|4027.67
#2024-07-05|4014.19
#2024-07-08|4030.11
#2024-07-09|4025.38
#2024-07-10|4102.74
#2024-07-11|4280.66
#2024-07-12|4334.01
#2024-07-15|4347.99
#2024-07-16|4563.89
#2024-07-17|4432.19
#2024-07-18|4435.82
#2024-07-19|4400.57
#2024-07-22|4459.03
#2024-07-23|4443.25
#2024-07-24|4280.90
#2024-07-25|4391.98
#2024-07-26|4593.84
#2024-07-29|4643.00
#2024-07-30|4685.30
#2024-07-31|4713.04
#2024-08-01|4589.83
#2024-08-02|4441.88
#2024-08-05|4319.19
#2024-08-06|4268.19
#2024-08-07|4115.15
#2024-08-08|4168.78
#2024-08-09|4162.35
#2024-08-12|4110.93
#2024-08-13|4196.34
#2024-08-14|4186.25
#2024-08-15|4283.87
#2024-08-16|4243.58
#2024-08-19|4274.01
#2024-08-20|4271.48
#2024-08-21|4345.02
#2024-08-22|4333.18
#2024-08-23|4523.39
#2024-08-26|4455.29
#2024-08-27|4333.60
#2024-08-28|4294.88
#2024-08-29|4325.01
#2024-08-30|4381.66
#2024-09-02|4381.66
#2024-09-03|4244.95
#2024-09-04|4216.57
#2024-09-05|4172.67
#2024-09-06|4166.88
#2024-09-09|4172.20
#2024-09-10|4220.45
#2024-09-11|4215.96
#2024-09-12|4286.76
#2024-09-13|4383.99
#2024-09-16|4449.58
#2024-09-17|4509.36
#2024-09-18|4519.16
#2024-09-19|4666.42
#2024-09-20|4604.37
#2024-09-23|4606.74
#2024-09-24|4581.22
#2024-09-25|4533.48
#2024-09-26|4566.36
#2024-09-27|4594.91
#2024-09-30|4605.37
#2024-10-01|4601.04
#2024-10-02|4544.67
#2024-10-03|4540.10
#2024-10-04|4506.57
#2024-10-07|4509.16
#2024-10-08|4524.24
#2024-10-09|4567.45
#2024-10-10|4529.57
#2024-10-11|4591.19
#2024-10-14|4658.31
#2024-10-15|4680.35
#2024-10-16|4724.16
#2024-10-17|4719.71
#2024-10-18|4763.09
#2024-10-21|4671.87
#2024-10-22|4552.15
#2024-10-23|4538.98
#2024-10-24|4603.63
#2024-10-25|4554.39
#2024-10-28|4618.79
#2024-10-29|4570.30
#2024-10-30|4658.45
#2024-10-31|4611.24
#2024-11-01|4601.15
#2024-11-04|4611.60
#2024-11-05|4705.22
#2024-11-06|4816.42
#2024-11-07|4815.82
#2024-11-08|4848.84
#2024-11-11|4870.74
#2024-11-12|4782.54
#2024-11-13|4787.02
#2024-11-14|4740.04
#2024-11-15|4673.69
#2024-11-18|4674.90
#2024-11-19|4651.26
#2024-11-20|4662.71
#2024-11-21|4737.13
#2024-11-22|4811.33
#2024-11-25|4979.37
#2024-11-26|4891.36
#2024-11-27|4864.36
#2024-11-28|4864.36
#2024-11-29|4892.01
#2024-12-02|4863.51
#2024-12-03|4863.16
#2024-12-04|4821.61
#2024-12-05|4806.24
#2024-12-06|4821.78
#2024-12-09|4796.48
#2024-12-10|4708.78
#2024-12-11|4741.69
#2024-12-12|4696.22
#2024-12-13|4630.37
#2024-12-16|4589.58
#2024-12-17|4536.32
#2024-12-18|4362.82
#2024-12-19|4282.93
#2024-12-20|4332.19
#2024-12-23|4327.86
#2024-12-24|4340.65
#2024-12-25|4340.65
#2024-12-26|4339.31
#2024-12-27|4295.40
#2024-12-30|4248.00
#2024-12-31|4238.29
#2025-01-01|4238.29
#2025-01-02|4208.60
#2025-01-03|4259.10
#2025-01-06|4287.19
#2025-01-07|4209.11
#2025-01-08|4250.46
#2025-01-09|4250.46
#2025-01-10|4184.81
#2025-01-13|4254.12
#2025-01-14|4371.81
#2025-01-15|4497.65
#2025-01-16|4507.47
#2025-01-17|4549.62
#2025-01-20|4549.62
#2025-01-21|4616.85
#2025-01-22|4601.16
#2025-01-23|4618.24
#2025-01-24|4605.12
#2025-01-27|4645.85
#2025-01-28|4595.25
#2025-01-29|4570.85
#2025-01-30|4647.76
#2025-01-31|4573.32
#2025-02-03|4486.33
#2025-02-04|4490.89
#2025-02-05|4524.71
#2025-02-06|4543.42
#2025-02-07|4464.25
#2025-02-10|4440.20
#2025-02-11|4444.43
#2025-02-12|4355.20
#2025-02-13|4425.69
#2025-02-14|4444.98
#2025-02-17|4444.98
#2025-02-18|4434.94
#2025-02-19|4335.65
#2025-02-20|4265.75
#2025-02-21|4133.71
#2025-02-24|4118.85
#2025-02-25|4149.49
#2025-02-26|4136.69
#2025-02-27|4059.66
#2025-02-28|4083.65
#2025-03-03|3971.89
#2025-03-04|3880.25
#2025-03-05|3976.72
#2025-03-06|3951.83
#2025-03-07|3881.95
#2025-03-10|3851.10
#2025-03-11|3800.66
#2025-03-12|3819.65
#2025-03-13|3746.11
#2025-03-14|3851.55
#2025-03-17|3910.34
#2025-03-18|3902.84
#2025-03-19|3948.26
#2025-03-20|3920.76
#2025-03-21|3862.14
#2025-03-24|4008.99
#2025-03-25|3994.40
#2025-03-26|3955.89
#2025-03-27|3951.45
#2025-03-28|3868.94
#2025-03-31|3878.03
#2025-04-01|3906.76
#2025-04-02|3980.95
#2025-04-03|3772.89
#2025-04-04|3705.97
#2025-04-07|3602.89
#2025-04-08|3510.83
#2025-04-09|3805.00
#2025-04-10|3690.92
#2025-04-11|3769.89
#2025-04-14|3793.16
#2025-04-15|3767.04
#2025-04-16|3691.95
#2025-04-17|3737.37
#2025-04-18|3737.37
#2025-04-21|3645.86
#2025-04-22|3730.14
#2025-04-23|3769.24
#2025-04-24|3870.05
#2025-04-25|3841.86
#2025-04-28|3835.56
#2025-04-29|3836.39
#2025-04-30|3921.44
#2025-05-01|3902.81
#2025-05-02|3977.66
#2025-05-05|3966.09
#2025-05-06|3909.53
#2025-05-07|3853.29
#2025-05-08|3938.63
#2025-05-09|3952.48
#2025-05-12|4126.06
#2025-05-13|4108.97
#2025-05-14|4047.14
#2025-05-15|4079.10
#2025-05-16|4140.78
#2025-05-19|4117.47
#2025-05-20|4072.59
#2025-05-21|3963.23
#2025-05-22|3978.27
#2025-05-23|3946.60
#2025-05-26|3946.60
#2025-05-27|4014.71
#2025-05-28|3900.60
#2025-05-29|3934.22
#2025-05-30|3913.71
#2025-06-02|3870.00
#2025-06-03|3940.71
#2025-06-04|3974.45
#2025-06-05|3985.97
#2025-06-06|3975.22
#2025-06-09|4009.97
#2025-06-10|4052.91
#2025-06-11|3986.09
#2025-06-12|4016.76
#2025-06-13|3925.25
#2025-06-16|3942.60
#2025-06-17|3878.23
#2025-06-18|3866.39
#2025-06-19|3866.39
#2025-06-20|3898.97
#2025-06-23|3996.97
#2025-06-24|4030.32
#2025-06-25|3946.92
#2025-06-26|3982.12
#2025-06-27|4033.41
#2025-06-30|4014.98
#2025-07-01|4154.41
#2025-07-02|4185.54
#2025-07-03|4172.35
#2025-07-04|4172.35
#2025-07-07|4131.74
#2025-07-08|4165.67
#2025-07-09|4249.20
#2025-07-10|4294.61
#2025-07-11|4243.50
#2025-07-14|4225.40
#2025-07-15|4094.01
#2025-07-16|4091.97
#2025-07-17|4141.66
#2025-07-18|4149.66
#2025-07-21|4124.13
#2025-07-22|4245.54
#2025-07-23|4300.15
#2025-07-24|4296.99
#2025-07-25|4354.09
#2025-07-28|4316.28
#2025-07-29|4341.76
#2025-07-30|4282.41
#2025-07-31|4285.12
#2025-08-01|4300.93
#2025-08-04|4388.64
#2025-08-05|4452.71
#2025-08-06|4417.90
#2025-08-07|4425.67
#2025-08-08|4450.15
#2025-08-11|4406.43
#2025-08-12|4563.85
#2025-08-13|4698.27
#2025-08-14|4616.99
#2025-08-15|4581.10
#2025-08-18|4555.72
#2025-08-19|4610.01
#2025-08-20|4500.76
#2025-08-21|4500.48
#2025-08-22|4667.63
#2025-08-25|4620.72
#2025-08-26|4642.98
#2025-08-27|4639.67
#2025-08-28|4612.55
#2025-08-29|4598.02
#2025-09-01|4598.02
#2025-09-02|4580.55
#2025-09-03|4545.66
#2025-09-04|4655.22
#2025-09-05|4732.96
#2025-09-08|4744.07
#2025-09-09|4605.17
#2025-09-10|4623.86
#2025-09-11|4750.84
#2025-09-12|4638.31
#2025-09-15|4616.45
#2025-09-16|4582.22
#2025-09-17|4512.93
#2025-09-18|4573.88
#2025-09-19|4519.93
#2025-09-22|4498.01
#2025-09-23|4483.67
#2025-09-24|4438.35
#2025-09-25|4407.79
#2025-09-26|4460.04
#2025-09-29|4485.42
#2025-09-30|4536.47
#2025-10-01|4527.88
#2025-10-02|4550.89
#2025-10-03|4565.64
#2025-10-06|4548.69
#2025-10-07|4501.21
#2025-10-08|4582.37
#2025-10-09|4534.32
#2025-10-10|4469.66
#2025-10-13|4499.63
#2025-10-14|4623.88
#2025-10-15|4559.05
#2025-10-16|4478.69
#2025-10-17|4474.79
#2025-10-20|4500.76
#2025-10-21|4556.04
#2025-10-22|4480.52
#2025-10-23|4499.12
#2025-10-24|4493.85
#2025-10-27|4482.03
#2025-10-28|4447.68
#2025-10-29|4404.85
#2025-10-30|4354.73
#2025-10-31|4377.20
#2025-11-03|4364.14
#2025-11-04|4362.39
#2025-11-05|4277.13
#2025-11-06|4234.73
#2025-11-07|4259.74
#2025-11-10|4292.17
#2025-11-11|4306.73
#2025-11-12|4304.04
#2025-11-13|4198.59
#2025-11-14|4153.75
#2025-11-17|4087.83
#2025-11-18|4105.00
#2025-11-19|4119.17
#2025-11-20|4115.53
#2025-11-21|4213.70
#2025-11-24|4216.82
#2025-11-25|4340.14
#2025-11-26|4389.08
#2025-11-27|4389.08
#2025-11-28|4405.00
#2025-12-01|4364.73
#2025-12-02|4332.53
#2025-12-03|4380.27
#2025-12-04|4369.21
#2025-12-05|4370.48
#2025-12-08|4349.26
#2025-12-09|4279.31
#2025-12-10|4384.43
#2025-12-11|4431.65
#2025-12-12|4383.77
#2025-12-15|4379.54
#2025-12-16|4339.73
#2025-12-17|4283.98
#2025-12-18|4343.99
#2025-12-19|4354.27
#2025-12-22|4359.47
#2025-12-23|4375.37
#2025-12-24|4399.18
#2025-12-25|4399.18
#2025-12-26|4410.16
#2025-12-29|4373.93
#2025-12-30|4341.19
#2025-12-31|4288.33
#2026-01-01|4288.33
#2026-01-02|4388.97
#2026-01-05|4444.61
#2026-01-06|4489.10
#2026-01-07|4344.29
#2026-01-08|4425.09
#2026-01-09|4628.47
#2026-01-12|4609.97
#2026-01-13|4642.63
#2026-01-14|4531.24
#2026-01-15|4584.22
#2026-01-16|4604.73
#2026-01-19|4604.73
#2026-01-20|4457.85
#2026-01-21|4539.54
#2026-01-22|4570.27
#2026-01-23|4531.93
#2026-01-26|4513.92
#2026-01-27|4481.57
#2026-01-28|4478.90
#2026-01-29|4475.80
#2026-01-30|4459.92
#2026-02-02|4499.20
#2026-02-03|4581.54
#2026-02-04|4680.32
#2026-02-05|4658.14
#2026-02-06|4815.60
#2026-02-09|4840.22
#2026-02-10|4954.32
#2026-02-11|4795.99
#2026-02-12|4760.85
#2026-02-13|4797.27
#2026-02-16|4797.27
#2026-02-17|4672.27
#2026-02-18|4647.36
#2026-02-19|4655.28
#2026-02-20|4688.65
#2026-02-23|4650.50
#2026-02-24|4689.68
#2026-02-25|4531.68
#2026-02-26|4557.21
#2026-02-27|4529.70
#2026-03-02|4436.94
#2026-03-03|4350.58
#2026-03-04|4335.51
#2026-03-05|4207.85
#2026-03-06|4066.25
#2026-03-09|4073.73
#2026-03-10|4039.33
#2026-03-11|3976.87
#2026-03-12|3884.91
#2026-03-13|3910.56
#2026-03-16|3925.63
#2026-03-17|3935.81
#2026-03-18|3838.56
#2026-03-19|3803.83
#2026-03-20|3759.65
#2026-03-23|3877.99
#2026-03-24|3893.56
#2026-03-25|3961.55
#2026-03-26|3878.79
#2026-03-27|3819.06
#2026-03-30|3826.34
#2026-03-31|3936.67
#2026-04-01|4003.22
#2026-04-02|3943.87