Table Data - Nasdaq US Construction and Materials Large Mid Cap Index
| Title | Nasdaq US Construction and Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB5010LM |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB5010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 412.85 |
| 2001-04-02 | 411.62 |
| 2001-04-03 | 395.85 |
| 2001-04-04 | 402.65 |
| 2001-04-05 | 406.31 |
| 2001-04-06 | 400.36 |
| 2001-04-09 | 406.22 |
| 2001-04-10 | 411.01 |
| 2001-04-11 | 402.84 |
| 2001-04-12 | 406.63 |
| 2001-04-13 | . |
| 2001-04-16 | 408.21 |
| 2001-04-17 | 407.27 |
| 2001-04-18 | 420.07 |
| 2001-04-19 | 412.22 |
| 2001-04-20 | 407.83 |
| 2001-04-23 | 406.97 |
| 2001-04-24 | 409.16 |
| 2001-04-25 | 411.77 |
| 2001-04-26 | 417.14 |
| 2001-04-27 | 420.06 |
| 2001-04-30 | 416.76 |
| 2001-05-01 | 420.26 |
| 2001-05-02 | 417.97 |
| 2001-05-03 | 411.53 |
| 2001-05-04 | 418.89 |
| 2001-05-07 | 420.65 |
| 2001-05-08 | 420.17 |
| 2001-05-09 | 421.39 |
| 2001-05-10 | 428.32 |
| 2001-05-11 | 424.41 |
| 2001-05-14 | 424.77 |
| 2001-05-15 | 426.40 |
| 2001-05-16 | 442.27 |
| 2001-05-17 | 449.15 |
| 2001-05-18 | 449.49 |
| 2001-05-21 | 450.12 |
| 2001-05-22 | 449.41 |
| 2001-05-23 | 444.27 |
| 2001-05-24 | 439.69 |
| 2001-05-25 | 437.09 |
| 2001-05-28 | . |
| 2001-05-29 | 440.05 |
| 2001-05-30 | 437.90 |
| 2001-05-31 | 443.62 |
| 2001-06-01 | 440.86 |
| 2001-06-04 | 443.72 |
| 2001-06-05 | 445.86 |
| 2001-06-06 | 442.39 |
| 2001-06-07 | 443.53 |
| 2001-06-08 | 444.49 |
| 2001-06-11 | 440.46 |
| 2001-06-12 | 440.13 |
| 2001-06-13 | 444.70 |
| 2001-06-14 | 436.67 |
| 2001-06-15 | 435.65 |
| 2001-06-18 | 435.71 |
| 2001-06-19 | 434.48 |
| 2001-06-20 | 437.09 |
| 2001-06-21 | 438.24 |
| 2001-06-22 | 434.72 |
| 2001-06-25 | 429.27 |
| 2001-06-26 | 431.38 |
| 2001-06-27 | 431.86 |
| 2001-06-28 | 433.30 |
| 2001-06-29 | 437.21 |
| 2001-07-02 | 442.31 |
| 2001-07-03 | 442.84 |
| 2001-07-04 | . |
| 2001-07-05 | 436.64 |
| 2001-07-06 | 433.10 |
| 2001-07-09 | 434.11 |
| 2001-07-10 | 433.05 |
| 2001-07-11 | 431.22 |
| 2001-07-12 | 437.61 |
| 2001-07-13 | 434.99 |
| 2001-07-16 | 429.83 |
| 2001-07-17 | 431.86 |
| 2001-07-18 | 439.69 |
| 2001-07-19 | 441.94 |
| 2001-07-20 | 438.41 |
| 2001-07-23 | 433.19 |
| 2001-07-24 | 422.51 |
| 2001-07-25 | 426.76 |
| 2001-07-26 | 428.04 |
| 2001-07-27 | 428.46 |
| 2001-07-30 | 431.43 |
| 2001-07-31 | 435.93 |
| 2001-08-01 | 434.53 |
| 2001-08-02 | 438.53 |
| 2001-08-03 | 440.42 |
| 2001-08-06 | 433.89 |
| 2001-08-07 | 435.97 |
| 2001-08-08 | 431.46 |
| 2001-08-09 | 432.15 |
| 2001-08-10 | 436.40 |
| 2001-08-13 | 435.06 |
| 2001-08-14 | 439.78 |
| 2001-08-15 | 438.95 |
| 2001-08-16 | 442.76 |
| 2001-08-17 | 438.11 |
| 2001-08-20 | 439.28 |
| 2001-08-21 | 438.25 |
| 2001-08-22 | 437.98 |
| 2001-08-23 | 439.10 |
| 2001-08-24 | 445.75 |
| 2001-08-27 | 445.27 |
| 2001-08-28 | 439.39 |
| 2001-08-29 | 440.81 |
| 2001-08-30 | 439.46 |
| 2001-08-31 | 443.59 |
| 2001-09-03 | . |
| 2001-09-04 | 446.53 |
| 2001-09-05 | 446.00 |
| 2001-09-06 | 443.12 |
| 2001-09-07 | 424.50 |
| 2001-09-10 | 417.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 386.33 |
| 2001-09-18 | 383.72 |
| 2001-09-19 | 373.02 |
| 2001-09-20 | 357.85 |
| 2001-09-21 | 344.28 |
| 2001-09-24 | 362.49 |
| 2001-09-25 | 363.23 |
| 2001-09-26 | 363.83 |
| 2001-09-27 | 364.10 |
| 2001-09-28 | 373.82 |
| 2001-10-01 | 366.83 |
| 2001-10-02 | 376.12 |
| 2001-10-03 | 389.40 |
| 2001-10-04 | 389.02 |
| 2001-10-05 | 390.66 |
| 2001-10-08 | 382.15 |
| 2001-10-09 | 386.66 |
| 2001-10-10 | 400.16 |
| 2001-10-11 | 411.95 |
| 2001-10-12 | 410.14 |
| 2001-10-15 | 407.57 |
| 2001-10-16 | 407.94 |
| 2001-10-17 | 399.59 |
| 2001-10-18 | 394.45 |
| 2001-10-19 | 394.07 |
| 2001-10-22 | 402.16 |
| 2001-10-23 | 394.60 |
| 2001-10-24 | 395.62 |
| 2001-10-25 | 398.97 |
| 2001-10-26 | 400.20 |
| 2001-10-29 | 390.38 |
| 2001-10-30 | 382.07 |
| 2001-10-31 | 377.75 |
| 2001-11-01 | 385.32 |
| 2001-11-02 | 387.79 |
| 2001-11-05 | 390.86 |
| 2001-11-06 | 392.15 |
| 2001-11-07 | 398.98 |
| 2001-11-08 | 398.51 |
| 2001-11-09 | 395.69 |
| 2001-11-12 | 398.44 |
| 2001-11-13 | 403.61 |
| 2001-11-14 | 406.94 |
| 2001-11-15 | 408.57 |
| 2001-11-16 | 406.18 |
| 2001-11-19 | 410.01 |
| 2001-11-20 | 406.99 |
| 2001-11-21 | 403.49 |
| 2001-11-22 | . |
| 2001-11-23 | 408.15 |
| 2001-11-26 | 410.64 |
| 2001-11-27 | 408.29 |
| 2001-11-28 | 406.88 |
| 2001-11-29 | 405.20 |
| 2001-11-30 | 410.65 |
| 2001-12-03 | 409.07 |
| 2001-12-04 | 413.98 |
| 2001-12-05 | 430.13 |
| 2001-12-06 | 432.68 |
| 2001-12-07 | 422.49 |
| 2001-12-10 | 417.44 |
| 2001-12-11 | 421.88 |
| 2001-12-12 | 418.97 |
| 2001-12-13 | 416.49 |
| 2001-12-14 | 415.88 |
| 2001-12-17 | 416.48 |
| 2001-12-18 | 421.26 |
| 2001-12-19 | 419.27 |
| 2001-12-20 | 416.42 |
| 2001-12-21 | 412.15 |
| 2001-12-24 | 417.57 |
| 2001-12-25 | . |
| 2001-12-26 | 420.12 |
| 2001-12-27 | 422.90 |
| 2001-12-28 | 425.88 |
| 2001-12-31 | 422.68 |
| 2002-01-01 | . |
| 2002-01-02 | 420.77 |
| 2002-01-03 | 420.77 |
| 2002-01-04 | 425.75 |
| 2002-01-07 | 424.46 |
| 2002-01-08 | 417.64 |
| 2002-01-09 | 420.81 |
| 2002-01-10 | 416.86 |
| 2002-01-11 | 409.67 |
| 2002-01-14 | 406.75 |
| 2002-01-15 | 405.68 |
| 2002-01-16 | 395.66 |
| 2002-01-17 | 401.69 |
| 2002-01-18 | 398.23 |
| 2002-01-21 | . |
| 2002-01-22 | 390.25 |
| 2002-01-23 | 395.81 |
| 2002-01-24 | 403.44 |
| 2002-01-25 | 416.48 |
| 2002-01-28 | 416.59 |
| 2002-01-29 | 413.92 |
| 2002-01-30 | 415.78 |
| 2002-01-31 | 419.36 |
| 2002-02-01 | 416.03 |
| 2002-02-04 | 414.47 |
| 2002-02-05 | 405.05 |
| 2002-02-06 | 404.79 |
| 2002-02-07 | 400.70 |
| 2002-02-08 | 404.46 |
| 2002-02-11 | 413.56 |
| 2002-02-12 | 414.14 |
| 2002-02-13 | 415.95 |
| 2002-02-14 | 416.28 |
| 2002-02-15 | 417.14 |
| 2002-02-18 | . |
| 2002-02-19 | 415.00 |
| 2002-02-20 | 415.01 |
| 2002-02-21 | 418.08 |
| 2002-02-22 | 420.91 |
| 2002-02-25 | 427.89 |
| 2002-02-26 | 437.53 |
| 2002-02-27 | 439.90 |
| 2002-02-28 | 439.25 |
| 2002-03-01 | 442.96 |
| 2002-03-04 | 458.20 |
| 2002-03-05 | 449.19 |
| 2002-03-06 | 457.53 |
| 2002-03-07 | 456.40 |
| 2002-03-08 | 455.47 |
| 2002-03-11 | 454.31 |
| 2002-03-12 | 459.79 |
| 2002-03-13 | 458.36 |
| 2002-03-14 | 456.53 |
| 2002-03-15 | 457.55 |
| 2002-03-18 | 459.58 |
| 2002-03-19 | 463.26 |
| 2002-03-20 | 458.02 |
| 2002-03-21 | 448.36 |
| 2002-03-22 | 451.87 |
| 2002-03-25 | 445.47 |
| 2002-03-26 | 457.88 |
| 2002-03-27 | 460.77 |
| 2002-03-28 | 460.96 |
| 2002-03-29 | . |
| 2002-04-01 | 458.97 |
| 2002-04-02 | 453.42 |
| 2002-04-03 | 450.46 |
| 2002-04-04 | 449.83 |
| 2002-04-05 | 456.14 |
| 2002-04-08 | 464.58 |
| 2002-04-09 | 470.24 |
| 2002-04-10 | 478.30 |
| 2002-04-11 | 477.66 |
| 2002-04-12 | 478.49 |
| 2002-04-15 | 475.79 |
| 2002-04-16 | 482.06 |
| 2002-04-17 | 479.04 |
| 2002-04-18 | 477.27 |
| 2002-04-19 | 476.12 |
| 2002-04-22 | 471.92 |
| 2002-04-23 | 473.94 |
| 2002-04-24 | 472.93 |
| 2002-04-25 | 469.74 |
| 2002-04-26 | 468.32 |
| 2002-04-29 | 462.96 |
| 2002-04-30 | 468.93 |
| 2002-05-01 | 475.45 |
| 2002-05-02 | 479.84 |
| 2002-05-03 | 479.36 |
| 2002-05-06 | 473.85 |
| 2002-05-07 | 479.83 |
| 2002-05-08 | 479.70 |
| 2002-05-09 | 469.80 |
| 2002-05-10 | 467.43 |
| 2002-05-13 | 469.10 |
| 2002-05-14 | 475.86 |
| 2002-05-15 | 475.86 |
| 2002-05-16 | 470.66 |
| 2002-05-17 | 474.62 |
| 2002-05-20 | 474.91 |
| 2002-05-21 | 469.32 |
| 2002-05-22 | 469.11 |
| 2002-05-23 | 475.64 |
| 2002-05-24 | 470.59 |
| 2002-05-27 | . |
| 2002-05-28 | 461.54 |
| 2002-05-29 | 459.16 |
| 2002-05-30 | 455.59 |
| 2002-05-31 | 460.38 |
| 2002-06-03 | 450.02 |
| 2002-06-04 | 444.87 |
| 2002-06-05 | 452.70 |
| 2002-06-06 | 448.36 |
| 2002-06-07 | 451.89 |
| 2002-06-10 | 454.18 |
| 2002-06-11 | 449.37 |
| 2002-06-12 | 448.42 |
| 2002-06-13 | 444.82 |
| 2002-06-14 | 446.76 |
| 2002-06-17 | 457.28 |
| 2002-06-18 | 458.24 |
| 2002-06-19 | 460.14 |
| 2002-06-20 | 464.99 |
| 2002-06-21 | 455.24 |
| 2002-06-24 | 453.64 |
| 2002-06-25 | 446.86 |
| 2002-06-26 | 445.46 |
| 2002-06-27 | 446.19 |
| 2002-06-28 | 447.73 |
| 2002-07-01 | 442.32 |
| 2002-07-02 | 431.21 |
| 2002-07-03 | 425.34 |
| 2002-07-04 | . |
| 2002-07-05 | 438.61 |
| 2002-07-08 | 437.54 |
| 2002-07-09 | 430.75 |
| 2002-07-10 | 421.14 |
| 2002-07-11 | 411.60 |
| 2002-07-12 | 407.72 |
| 2002-07-15 | 405.94 |
| 2002-07-16 | 386.82 |
| 2002-07-17 | 390.92 |
| 2002-07-18 | 390.36 |
| 2002-07-19 | 373.07 |
| 2002-07-22 | 364.44 |
| 2002-07-23 | 367.19 |
| 2002-07-24 | 384.19 |
| 2002-07-25 | 391.34 |
| 2002-07-26 | 393.49 |
| 2002-07-29 | 416.00 |
| 2002-07-30 | 407.88 |
| 2002-07-31 | 410.80 |
| 2002-08-01 | 403.87 |
| 2002-08-02 | 389.16 |
| 2002-08-05 | 381.52 |
| 2002-08-06 | 394.12 |
| 2002-08-07 | 397.79 |
| 2002-08-08 | 407.74 |
| 2002-08-09 | 408.90 |
| 2002-08-12 | 403.37 |
| 2002-08-13 | 397.35 |
| 2002-08-14 | 404.62 |
| 2002-08-15 | 410.53 |
| 2002-08-16 | 406.90 |
| 2002-08-19 | 414.93 |
| 2002-08-20 | 411.73 |
| 2002-08-21 | 406.71 |
| 2002-08-22 | 413.83 |
| 2002-08-23 | 408.24 |
| 2002-08-26 | 411.42 |
| 2002-08-27 | 409.95 |
| 2002-08-28 | 404.23 |
| 2002-08-29 | 399.93 |
| 2002-08-30 | 403.15 |
| 2002-09-02 | . |
| 2002-09-03 | 392.88 |
| 2002-09-04 | 400.68 |
| 2002-09-05 | 397.82 |
| 2002-09-06 | 400.64 |
| 2002-09-09 | 401.91 |
| 2002-09-10 | 402.54 |
| 2002-09-11 | 404.43 |
| 2002-09-12 | 394.47 |
| 2002-09-13 | 394.93 |
| 2002-09-16 | 396.64 |
| 2002-09-17 | 389.46 |
| 2002-09-18 | 384.85 |
| 2002-09-19 | 358.18 |
| 2002-09-20 | 361.78 |
| 2002-09-23 | 354.83 |
| 2002-09-24 | 344.25 |
| 2002-09-25 | 346.07 |
| 2002-09-26 | 352.73 |
| 2002-09-27 | 343.09 |
| 2002-09-30 | 341.66 |
| 2002-10-01 | 351.69 |
| 2002-10-02 | 340.33 |
| 2002-10-03 | 339.05 |
| 2002-10-04 | 330.06 |
| 2002-10-07 | 320.68 |
| 2002-10-08 | 327.73 |
| 2002-10-09 | 309.74 |
| 2002-10-10 | 319.68 |
| 2002-10-11 | 334.66 |
| 2002-10-14 | 334.07 |
| 2002-10-15 | 350.79 |
| 2002-10-16 | 339.44 |
| 2002-10-17 | 354.64 |
| 2002-10-18 | 349.31 |
| 2002-10-21 | 357.39 |
| 2002-10-22 | 347.24 |
| 2002-10-23 | 351.30 |
| 2002-10-24 | 344.33 |
| 2002-10-25 | 348.27 |
| 2002-10-28 | 338.75 |
| 2002-10-29 | 344.83 |
| 2002-10-30 | 347.43 |
| 2002-10-31 | 350.01 |
| 2002-11-01 | 356.50 |
| 2002-11-04 | 358.98 |
| 2002-11-05 | 361.54 |
| 2002-11-06 | 372.72 |
| 2002-11-07 | 361.77 |
| 2002-11-08 | 359.71 |
| 2002-11-11 | 354.89 |
| 2002-11-12 | 356.26 |
| 2002-11-13 | 356.79 |
| 2002-11-14 | 369.18 |
| 2002-11-15 | 371.89 |
| 2002-11-18 | 364.08 |
| 2002-11-19 | 352.50 |
| 2002-11-20 | 356.53 |
| 2002-11-21 | 365.58 |
| 2002-11-22 | 364.11 |
| 2002-11-25 | 367.29 |
| 2002-11-26 | 362.90 |
| 2002-11-27 | 375.09 |
| 2002-11-28 | . |
| 2002-11-29 | 382.12 |
| 2002-12-02 | 377.04 |
| 2002-12-03 | 367.44 |
| 2002-12-04 | 370.64 |
| 2002-12-05 | 367.22 |
| 2002-12-06 | 369.80 |
| 2002-12-09 | 362.74 |
| 2002-12-10 | 367.18 |
| 2002-12-11 | 369.06 |
| 2002-12-12 | 371.68 |
| 2002-12-13 | 365.27 |
| 2002-12-16 | 377.09 |
| 2002-12-17 | 374.43 |
| 2002-12-18 | 370.87 |
| 2002-12-19 | 367.56 |
| 2002-12-20 | 371.76 |
| 2002-12-23 | 371.02 |
| 2002-12-24 | 370.36 |
| 2002-12-25 | . |
| 2002-12-26 | 371.95 |
| 2002-12-27 | 366.14 |
| 2002-12-30 | 367.55 |
| 2002-12-31 | 371.80 |
| 2003-01-01 | . |
| 2003-01-02 | 382.52 |
| 2003-01-03 | 372.23 |
| 2003-01-06 | 377.87 |
| 2003-01-07 | 372.79 |
| 2003-01-08 | 366.60 |
| 2003-01-09 | 373.14 |
| 2003-01-10 | 372.90 |
| 2003-01-13 | 366.76 |
| 2003-01-14 | 369.21 |
| 2003-01-15 | 364.34 |
| 2003-01-16 | 366.90 |
| 2003-01-17 | 361.93 |
| 2003-01-20 | . |
| 2003-01-21 | 354.23 |
| 2003-01-22 | 352.54 |
| 2003-01-23 | 356.66 |
| 2003-01-24 | 350.94 |
| 2003-01-27 | 341.95 |
| 2003-01-28 | 346.81 |
| 2003-01-29 | 346.23 |
| 2003-01-30 | 341.37 |
| 2003-01-31 | 347.76 |
| 2003-02-03 | 352.49 |
| 2003-02-04 | 348.55 |
| 2003-02-05 | 347.84 |
| 2003-02-06 | 341.22 |
| 2003-02-07 | 339.43 |
| 2003-02-10 | 341.92 |
| 2003-02-11 | 341.65 |
| 2003-02-12 | 336.43 |
| 2003-02-13 | 333.43 |
| 2003-02-14 | 339.01 |
| 2003-02-17 | . |
| 2003-02-18 | 346.24 |
| 2003-02-19 | 342.88 |
| 2003-02-20 | 339.80 |
| 2003-02-21 | 346.02 |
| 2003-02-24 | 341.25 |
| 2003-02-25 | 344.10 |
| 2003-02-26 | 341.17 |
| 2003-02-27 | 344.18 |
| 2003-02-28 | 344.48 |
| 2003-03-03 | 342.05 |
| 2003-03-04 | 332.99 |
| 2003-03-05 | 335.21 |
| 2003-03-06 | 331.70 |
| 2003-03-07 | 336.35 |
| 2003-03-10 | 328.48 |
| 2003-03-11 | 323.29 |
| 2003-03-12 | 323.38 |
| 2003-03-13 | 336.19 |
| 2003-03-14 | 338.48 |
| 2003-03-17 | 348.46 |
| 2003-03-18 | 349.19 |
| 2003-03-19 | 350.09 |
| 2003-03-20 | 349.00 |
| 2003-03-21 | 363.47 |
| 2003-03-24 | 348.46 |
| 2003-03-25 | 351.05 |
| 2003-03-26 | 348.58 |
| 2003-03-27 | 348.36 |
| 2003-03-28 | 350.57 |
| 2003-03-31 | 347.01 |
| 2003-04-01 | 351.54 |
| 2003-04-02 | 360.76 |
| 2003-04-03 | 359.02 |
| 2003-04-04 | 359.02 |
| 2003-04-07 | 363.14 |
| 2003-04-08 | 362.31 |
| 2003-04-09 | 357.83 |
| 2003-04-10 | 359.42 |
| 2003-04-11 | 360.31 |
| 2003-04-14 | 365.98 |
| 2003-04-15 | 363.20 |
| 2003-04-16 | 358.92 |
| 2003-04-17 | 364.60 |
| 2003-04-18 | . |
| 2003-04-21 | 365.55 |
| 2003-04-22 | 372.47 |
| 2003-04-23 | 374.66 |
| 2003-04-24 | 372.97 |
| 2003-04-25 | 367.48 |
| 2003-04-28 | 374.96 |
| 2003-04-29 | 376.51 |
| 2003-04-30 | 378.49 |
| 2003-05-01 | 376.68 |
| 2003-05-02 | 382.62 |
| 2003-05-05 | 380.52 |
| 2003-05-06 | 384.74 |
| 2003-05-07 | 390.56 |
| 2003-05-08 | 388.79 |
| 2003-05-09 | 392.44 |
| 2003-05-12 | 399.66 |
| 2003-05-13 | 396.01 |
| 2003-05-14 | 395.88 |
| 2003-05-15 | 400.12 |
| 2003-05-16 | 399.52 |
| 2003-05-19 | 389.20 |
| 2003-05-20 | 390.21 |
| 2003-05-21 | 389.18 |
| 2003-05-22 | 392.04 |
| 2003-05-23 | 393.40 |
| 2003-05-26 | . |
| 2003-05-27 | 399.72 |
| 2003-05-28 | 403.65 |
| 2003-05-29 | 399.19 |
| 2003-05-30 | 407.73 |
| 2003-06-02 | 410.43 |
| 2003-06-03 | 408.72 |
| 2003-06-04 | 414.94 |
| 2003-06-05 | 416.28 |
| 2003-06-06 | 416.08 |
| 2003-06-09 | 405.56 |
| 2003-06-10 | 409.33 |
| 2003-06-11 | 417.63 |
| 2003-06-12 | 419.54 |
| 2003-06-13 | 416.96 |
| 2003-06-16 | 421.19 |
| 2003-06-17 | 421.63 |
| 2003-06-18 | 417.07 |
| 2003-06-19 | 413.82 |
| 2003-06-20 | 409.24 |
| 2003-06-23 | 407.12 |
| 2003-06-24 | 412.57 |
| 2003-06-25 | 409.67 |
| 2003-06-26 | 412.94 |
| 2003-06-27 | 410.26 |
| 2003-06-30 | 408.10 |
| 2003-07-01 | 410.61 |
| 2003-07-02 | 415.15 |
| 2003-07-03 | 412.20 |
| 2003-07-04 | . |
| 2003-07-07 | 419.15 |
| 2003-07-08 | 421.03 |
| 2003-07-09 | 417.74 |
| 2003-07-10 | 411.01 |
| 2003-07-11 | 413.36 |
| 2003-07-14 | 412.85 |
| 2003-07-15 | 410.38 |
| 2003-07-16 | 411.04 |
| 2003-07-17 | 408.90 |
| 2003-07-18 | 414.02 |
| 2003-07-21 | 410.21 |
| 2003-07-22 | 416.53 |
| 2003-07-23 | 418.44 |
| 2003-07-24 | 418.71 |
| 2003-07-25 | 422.48 |
| 2003-07-28 | 425.68 |
| 2003-07-29 | 425.71 |
| 2003-07-30 | 429.34 |
| 2003-07-31 | 433.08 |
| 2003-08-01 | 428.32 |
| 2003-08-04 | 427.29 |
| 2003-08-05 | 420.56 |
| 2003-08-06 | 424.07 |
| 2003-08-07 | 425.65 |
| 2003-08-08 | 431.72 |
| 2003-08-11 | 430.30 |
| 2003-08-12 | 437.20 |
| 2003-08-13 | 434.07 |
| 2003-08-14 | 437.86 |
| 2003-08-15 | 439.48 |
| 2003-08-18 | 445.08 |
| 2003-08-19 | 448.03 |
| 2003-08-20 | 448.85 |
| 2003-08-21 | 450.22 |
| 2003-08-22 | 444.59 |
| 2003-08-25 | 442.79 |
| 2003-08-26 | 442.37 |
| 2003-08-27 | 443.01 |
| 2003-08-28 | 445.73 |
| 2003-08-29 | 446.20 |
| 2003-09-01 | . |
| 2003-09-02 | 452.76 |
| 2003-09-03 | 457.84 |
| 2003-09-04 | 457.19 |
| 2003-09-05 | 453.00 |
| 2003-09-08 | 456.41 |
| 2003-09-09 | 453.22 |
| 2003-09-10 | 447.07 |
| 2003-09-11 | 447.81 |
| 2003-09-12 | 450.72 |
| 2003-09-15 | 451.31 |
| 2003-09-16 | 456.74 |
| 2003-09-17 | 453.06 |
| 2003-09-18 | 458.77 |
| 2003-09-19 | 457.66 |
| 2003-09-22 | 450.90 |
| 2003-09-23 | 452.74 |
| 2003-09-24 | 447.95 |
| 2003-09-25 | 443.91 |
| 2003-09-26 | 440.51 |
| 2003-09-29 | 447.89 |
| 2003-09-30 | 447.26 |
| 2003-10-01 | 460.26 |
| 2003-10-02 | 460.09 |
| 2003-10-03 | 464.25 |
| 2003-10-06 | 466.16 |
| 2003-10-07 | 469.94 |
| 2003-10-08 | 468.35 |
| 2003-10-09 | 471.93 |
| 2003-10-10 | 473.44 |
| 2003-10-13 | 482.07 |
| 2003-10-14 | 480.86 |
| 2003-10-15 | 481.79 |
| 2003-10-16 | 486.19 |
| 2003-10-17 | 481.44 |
| 2003-10-20 | 483.34 |
| 2003-10-21 | 484.36 |
| 2003-10-22 | 480.46 |
| 2003-10-23 | 483.20 |
| 2003-10-24 | 480.97 |
| 2003-10-27 | 485.06 |
| 2003-10-28 | 493.90 |
| 2003-10-29 | 492.76 |
| 2003-10-30 | 494.54 |
| 2003-10-31 | 493.63 |
| 2003-11-03 | 500.44 |
| 2003-11-04 | 496.83 |
| 2003-11-05 | 497.02 |
| 2003-11-06 | 499.82 |
| 2003-11-07 | 496.71 |
| 2003-11-10 | 494.75 |
| 2003-11-11 | 494.40 |
| 2003-11-12 | 497.75 |
| 2003-11-13 | 495.28 |
| 2003-11-14 | 492.22 |
| 2003-11-17 | 488.03 |
| 2003-11-18 | 483.89 |
| 2003-11-19 | 485.24 |
| 2003-11-20 | 484.70 |
| 2003-11-21 | 488.08 |
| 2003-11-24 | 498.86 |
| 2003-11-25 | 502.14 |
| 2003-11-26 | 500.97 |
| 2003-11-27 | . |
| 2003-11-28 | 502.42 |
| 2003-12-01 | 509.77 |
| 2003-12-02 | 513.87 |
| 2003-12-03 | 514.54 |
| 2003-12-04 | 517.68 |
| 2003-12-05 | 514.40 |
| 2003-12-08 | 520.76 |
| 2003-12-09 | 517.00 |
| 2003-12-10 | 507.65 |
| 2003-12-11 | 515.89 |
| 2003-12-12 | 518.01 |
| 2003-12-15 | 514.48 |
| 2003-12-16 | 513.27 |
| 2003-12-17 | 515.98 |
| 2003-12-18 | 519.36 |
| 2003-12-19 | 519.36 |
| 2003-12-22 | 521.13 |
| 2003-12-23 | 521.85 |
| 2003-12-24 | 521.17 |
| 2003-12-25 | . |
| 2003-12-26 | 522.76 |
| 2003-12-29 | 526.92 |
| 2003-12-30 | 524.75 |
| 2003-12-31 | 525.73 |
| 2004-01-01 | . |
| 2004-01-02 | 521.18 |
| 2004-01-05 | 525.17 |
| 2004-01-06 | 527.31 |
| 2004-01-07 | 528.23 |
| 2004-01-08 | 525.88 |
| 2004-01-09 | 520.55 |
| 2004-01-12 | 521.57 |
| 2004-01-13 | 519.20 |
| 2004-01-14 | 522.62 |
| 2004-01-15 | 525.12 |
| 2004-01-16 | 525.24 |
| 2004-01-19 | . |
| 2004-01-20 | 521.66 |
| 2004-01-21 | 526.72 |
| 2004-01-22 | 528.34 |
| 2004-01-23 | 527.25 |
| 2004-01-26 | 533.84 |
| 2004-01-27 | 530.24 |
| 2004-01-28 | 519.01 |
| 2004-01-29 | 517.41 |
| 2004-01-30 | 517.48 |
| 2004-02-02 | 518.11 |
| 2004-02-03 | 515.89 |
| 2004-02-04 | 508.26 |
| 2004-02-05 | 513.45 |
| 2004-02-06 | 523.13 |
| 2004-02-09 | 522.12 |
| 2004-02-10 | 521.53 |
| 2004-02-11 | 530.09 |
| 2004-02-12 | 529.37 |
| 2004-02-13 | 527.33 |
| 2004-02-16 | . |
| 2004-02-17 | 531.41 |
| 2004-02-18 | 530.91 |
| 2004-02-19 | 529.83 |
| 2004-02-20 | 527.62 |
| 2004-02-23 | 529.98 |
| 2004-02-24 | 529.43 |
| 2004-02-25 | 531.76 |
| 2004-02-26 | 535.37 |
| 2004-02-27 | 538.94 |
| 2004-03-01 | 546.13 |
| 2004-03-02 | 544.17 |
| 2004-03-03 | 543.17 |
| 2004-03-04 | 547.43 |
| 2004-03-05 | 549.83 |
| 2004-03-08 | 544.48 |
| 2004-03-09 | 543.40 |
| 2004-03-10 | 533.49 |
| 2004-03-11 | 529.18 |
| 2004-03-12 | 537.98 |
| 2004-03-15 | 531.73 |
| 2004-03-16 | 533.08 |
| 2004-03-17 | 540.51 |
| 2004-03-18 | 545.57 |
| 2004-03-19 | 542.75 |
| 2004-03-22 | 536.63 |
| 2004-03-23 | 538.77 |
| 2004-03-24 | 538.17 |
| 2004-03-25 | 546.75 |
| 2004-03-26 | 547.06 |
| 2004-03-29 | 553.39 |
| 2004-03-30 | 560.38 |
| 2004-03-31 | 561.18 |
| 2004-04-01 | 565.02 |
| 2004-04-02 | 563.22 |
| 2004-04-05 | 564.55 |
| 2004-04-06 | 560.41 |
| 2004-04-07 | 556.67 |
| 2004-04-08 | 552.61 |
| 2004-04-09 | . |
| 2004-04-12 | 555.77 |
| 2004-04-13 | 548.53 |
| 2004-04-14 | 544.26 |
| 2004-04-15 | 552.01 |
| 2004-04-16 | 558.85 |
| 2004-04-19 | 555.18 |
| 2004-04-20 | 549.05 |
| 2004-04-21 | 550.20 |
| 2004-04-22 | 564.79 |
| 2004-04-23 | 565.05 |
| 2004-04-26 | 561.05 |
| 2004-04-27 | 563.25 |
| 2004-04-28 | 553.64 |
| 2004-04-29 | 544.94 |
| 2004-04-30 | 544.40 |
| 2004-05-03 | 546.93 |
| 2004-05-04 | 548.04 |
| 2004-05-05 | 547.29 |
| 2004-05-06 | 542.10 |
| 2004-05-07 | 522.97 |
| 2004-05-10 | 515.21 |
| 2004-05-11 | 520.89 |
| 2004-05-12 | 523.39 |
| 2004-05-13 | 528.31 |
| 2004-05-14 | 532.90 |
| 2004-05-17 | 524.05 |
| 2004-05-18 | 529.44 |
| 2004-05-19 | 526.14 |
| 2004-05-20 | 527.78 |
| 2004-05-21 | 531.56 |
| 2004-05-24 | 538.93 |
| 2004-05-25 | 549.26 |
| 2004-05-26 | 548.38 |
| 2004-05-27 | 553.07 |
| 2004-05-28 | 554.57 |
| 2004-05-31 | . |
| 2004-06-01 | 555.23 |
| 2004-06-02 | 558.33 |
| 2004-06-03 | 553.00 |
| 2004-06-04 | 553.33 |
| 2004-06-07 | 563.45 |
| 2004-06-08 | 564.20 |
| 2004-06-09 | 559.91 |
| 2004-06-10 | 561.50 |
| 2004-06-11 | . |
| 2004-06-14 | 553.54 |
| 2004-06-15 | 556.45 |
| 2004-06-16 | 557.47 |
| 2004-06-17 | 561.80 |
| 2004-06-18 | 563.28 |
| 2004-06-21 | 564.41 |
| 2004-06-22 | 565.74 |
| 2004-06-23 | 570.37 |
| 2004-06-24 | 572.58 |
| 2004-06-25 | 574.21 |
| 2004-06-28 | 575.39 |
| 2004-06-29 | 574.31 |
| 2004-06-30 | 580.07 |
| 2004-07-01 | 572.17 |
| 2004-07-02 | 570.77 |
| 2004-07-05 | . |
| 2004-07-06 | 566.65 |
| 2004-07-07 | 568.30 |
| 2004-07-08 | 556.64 |
| 2004-07-09 | 560.41 |
| 2004-07-12 | 558.84 |
| 2004-07-13 | 561.17 |
| 2004-07-14 | 559.85 |
| 2004-07-15 | 562.43 |
| 2004-07-16 | 562.90 |
| 2004-07-19 | 562.26 |
| 2004-07-20 | 564.57 |
| 2004-07-21 | 555.41 |
| 2004-07-22 | 554.69 |
| 2004-07-23 | 554.29 |
| 2004-07-26 | 545.58 |
| 2004-07-27 | 551.12 |
| 2004-07-28 | 552.26 |
| 2004-07-29 | 555.90 |
| 2004-07-30 | 557.51 |
| 2004-08-02 | 562.21 |
| 2004-08-03 | 559.04 |
| 2004-08-04 | 557.80 |
| 2004-08-05 | 548.28 |
| 2004-08-06 | 539.63 |
| 2004-08-09 | 537.98 |
| 2004-08-10 | 548.98 |
| 2004-08-11 | 546.74 |
| 2004-08-12 | 541.76 |
| 2004-08-13 | 544.26 |
| 2004-08-16 | 553.49 |
| 2004-08-17 | 559.37 |
| 2004-08-18 | 564.75 |
| 2004-08-19 | 560.36 |
| 2004-08-20 | 565.49 |
| 2004-08-23 | 563.05 |
| 2004-08-24 | 565.92 |
| 2004-08-25 | 564.77 |
| 2004-08-26 | 567.37 |
| 2004-08-27 | 569.66 |
| 2004-08-30 | 563.91 |
| 2004-08-31 | 567.83 |
| 2004-09-01 | 569.82 |
| 2004-09-02 | 578.21 |
| 2004-09-03 | 577.93 |
| 2004-09-06 | . |
| 2004-09-07 | 585.40 |
| 2004-09-08 | 579.91 |
| 2004-09-09 | 579.11 |
| 2004-09-10 | 576.42 |
| 2004-09-13 | 583.11 |
| 2004-09-14 | 582.26 |
| 2004-09-15 | 578.95 |
| 2004-09-16 | 584.90 |
| 2004-09-17 | 587.81 |
| 2004-09-20 | 584.85 |
| 2004-09-21 | 592.95 |
| 2004-09-22 | 584.15 |
| 2004-09-23 | 581.12 |
| 2004-09-24 | 583.37 |
| 2004-09-27 | 577.21 |
| 2004-09-28 | 580.76 |
| 2004-09-29 | 583.97 |
| 2004-09-30 | 593.61 |
| 2004-10-01 | 599.17 |
| 2004-10-04 | 595.41 |
| 2004-10-05 | 589.89 |
| 2004-10-06 | 596.12 |
| 2004-10-07 | 588.11 |
| 2004-10-08 | 586.01 |
| 2004-10-11 | 587.06 |
| 2004-10-12 | 582.79 |
| 2004-10-13 | 574.78 |
| 2004-10-14 | 573.53 |
| 2004-10-15 | 576.36 |
| 2004-10-18 | 571.09 |
| 2004-10-19 | 562.82 |
| 2004-10-20 | 566.62 |
| 2004-10-21 | 570.15 |
| 2004-10-22 | 567.08 |
| 2004-10-25 | 567.83 |
| 2004-10-26 | 576.48 |
| 2004-10-27 | 580.51 |
| 2004-10-28 | 582.67 |
| 2004-10-29 | 584.78 |
| 2004-11-01 | 589.92 |
| 2004-11-02 | 588.37 |
| 2004-11-03 | 598.41 |
| 2004-11-04 | 606.26 |
| 2004-11-05 | 605.71 |
| 2004-11-08 | 604.09 |
| 2004-11-09 | 607.05 |
| 2004-11-10 | 607.14 |
| 2004-11-11 | 609.02 |
| 2004-11-12 | 614.16 |
| 2004-11-15 | 615.29 |
| 2004-11-16 | 611.35 |
| 2004-11-17 | 613.58 |
| 2004-11-18 | 615.84 |
| 2004-11-19 | 607.82 |
| 2004-11-22 | 615.64 |
| 2004-11-23 | 618.42 |
| 2004-11-24 | 621.05 |
| 2004-11-25 | . |
| 2004-11-26 | 623.37 |
| 2004-11-29 | 617.54 |
| 2004-11-30 | 618.70 |
| 2004-12-01 | 629.26 |
| 2004-12-02 | 624.82 |
| 2004-12-03 | 627.51 |
| 2004-12-06 | 623.90 |
| 2004-12-07 | 614.78 |
| 2004-12-08 | 621.07 |
| 2004-12-09 | 626.03 |
| 2004-12-10 | 627.65 |
| 2004-12-13 | 630.46 |
| 2004-12-14 | 630.85 |
| 2004-12-15 | 635.24 |
| 2004-12-16 | 631.30 |
| 2004-12-17 | 625.34 |
| 2004-12-20 | 626.31 |
| 2004-12-21 | 629.20 |
| 2004-12-22 | 633.59 |
| 2004-12-23 | 634.11 |
| 2004-12-24 | . |
| 2004-12-27 | 630.32 |
| 2004-12-28 | 636.41 |
| 2004-12-29 | 637.26 |
| 2004-12-30 | 638.21 |
| 2004-12-31 | 637.02 |
| 2005-01-03 | 630.45 |
| 2005-01-04 | 620.96 |
| 2005-01-05 | 612.89 |
| 2005-01-06 | 615.85 |
| 2005-01-07 | 614.58 |
| 2005-01-10 | 616.70 |
| 2005-01-11 | 612.91 |
| 2005-01-12 | 613.19 |
| 2005-01-13 | 615.82 |
| 2005-01-14 | 623.47 |
| 2005-01-17 | . |
| 2005-01-18 | 624.29 |
| 2005-01-19 | 621.55 |
| 2005-01-20 | 618.38 |
| 2005-01-21 | 619.25 |
| 2005-01-24 | 615.40 |
| 2005-01-25 | 621.08 |
| 2005-01-26 | 623.07 |
| 2005-01-27 | 624.67 |
#2005-01-28| 628.48
#2005-01-31| 635.20
#2005-02-01| 643.60
#2005-02-02| 650.68
#2005-02-03| 654.98
#2005-02-04| 667.17
#2005-02-07| 665.11
#2005-02-08| 664.76
#2005-02-09| 655.63
#2005-02-10| 656.17
#2005-02-11| 662.94
#2005-02-14| 661.17
#2005-02-15| 665.59
#2005-02-16| 668.40
#2005-02-17| 665.79
#2005-02-18| 665.82
#2005-02-21| .
#2005-02-22| 655.86
#2005-02-23| 643.44
#2005-02-24| 651.72
#2005-02-25| 660.99
#2005-02-28| 656.29
#2005-03-01| 660.27
#2005-03-02| 661.27
#2005-03-03| 661.13
#2005-03-04| 675.67
#2005-03-07| 674.58
#2005-03-08| 669.18
#2005-03-09| 659.71
#2005-03-10| 652.73
#2005-03-11| 654.31
#2005-03-14| 659.09
#2005-03-15| 657.88
#2005-03-16| 658.35
#2005-03-17| 658.12
#2005-03-18| 656.18
#2005-03-21| 655.12
#2005-03-22| 651.68
#2005-03-23| 646.95
#2005-03-24| 649.55
#2005-03-25| .
#2005-03-28| 648.80
#2005-03-29| 637.67
#2005-03-30| 642.66
#2005-03-31| 647.19
#2005-04-01| 649.80
#2005-04-04| 649.25
#2005-04-05| 651.92
#2005-04-06| 652.32
#2005-04-07| 655.30
#2005-04-08| 650.18
#2005-04-11| 652.20
#2005-04-12| 663.65
#2005-04-13| 648.91
#2005-04-14| 641.69
#2005-04-15| 627.25
#2005-04-18| 632.12
#2005-04-19| 636.79
#2005-04-20| 622.83
#2005-04-21| 634.14
#2005-04-22| 627.61
#2005-04-25| 637.70
#2005-04-26| 628.85
#2005-04-27| 629.75
#2005-04-28| 621.45
#2005-04-29| 625.25
#2005-05-02| 631.58
#2005-05-03| 619.91
#2005-05-04| 629.51
#2005-05-05| 628.88
#2005-05-06| 633.11
#2005-05-09| 635.34
#2005-05-10| 629.49
#2005-05-11| 629.47
#2005-05-12| 619.43
#2005-05-13| 610.46
#2005-05-16| 623.14
#2005-05-17| 629.80
#2005-05-18| 642.12
#2005-05-19| 641.12
#2005-05-20| 641.94
#2005-05-23| 649.77
#2005-05-24| 646.61
#2005-05-25| 641.84
#2005-05-26| 647.84
#2005-05-27| 649.13
#2005-05-30| .
#2005-05-31| 645.18
#2005-06-01| 653.55
#2005-06-02| 653.61
#2005-06-03| 650.51
#2005-06-06| 652.46
#2005-06-07| 657.55
#2005-06-08| 653.49
#2005-06-09| 654.88
#2005-06-10| 654.14
#2005-06-13| 655.05
#2005-06-14| 657.08
#2005-06-15| 658.23
#2005-06-16| 664.10
#2005-06-17| 670.33
#2005-06-20| 668.22
#2005-06-21| 668.84
#2005-06-22| 665.55
#2005-06-23| 654.70
#2005-06-24| 647.43
#2005-06-27| 647.78
#2005-06-28| 659.61
#2005-06-29| 657.86
#2005-06-30| 655.76
#2005-07-01| 656.88
#2005-07-04| .
#2005-07-05| 663.78
#2005-07-06| 658.18
#2005-07-07| 663.12
#2005-07-08| 673.42
#2005-07-11| 678.09
#2005-07-12| 675.31
#2005-07-13| 675.28
#2005-07-14| 675.89
#2005-07-15| 676.55
#2005-07-18| 678.35
#2005-07-19| 684.15
#2005-07-20| 697.99
#2005-07-21| 691.86
#2005-07-22| 696.47
#2005-07-25| 689.59
#2005-07-26| 696.10
#2005-07-27| 699.40
#2005-07-28| 711.83
#2005-07-29| 703.29
#2005-08-01| 702.79
#2005-08-02| 699.55
#2005-08-03| 695.22
#2005-08-04| 690.02
#2005-08-05| 682.39
#2005-08-08| 679.37
#2005-08-09| 678.61
#2005-08-10| 680.59
#2005-08-11| 682.16
#2005-08-12| 680.59
#2005-08-15| 681.73
#2005-08-16| 671.60
#2005-08-17| 666.83
#2005-08-18| 661.39
#2005-08-19| 660.88
#2005-08-22| 662.10
#2005-08-23| 655.43
#2005-08-24| 652.71
#2005-08-25| 661.44
#2005-08-26| 657.76
#2005-08-29| 661.35
#2005-08-30| 660.88
#2005-08-31| 687.00
#2005-09-01| 686.69
#2005-09-02| 683.75
#2005-09-05| .
#2005-09-06| 695.54
#2005-09-07| 696.34
#2005-09-08| 687.46
#2005-09-09| 693.32
#2005-09-12| 693.08
#2005-09-13| 689.78
#2005-09-14| 687.33
#2005-09-15| 690.02
#2005-09-16| 690.54
#2005-09-19| 683.41
#2005-09-20| 673.44
#2005-09-21| 669.51
#2005-09-22| 680.49
#2005-09-23| 681.64
#2005-09-26| 683.88
#2005-09-27| 691.31
#2005-09-28| 688.76
#2005-09-29| 693.51
#2005-09-30| 699.90
#2005-10-03| 704.76
#2005-10-04| 690.46
#2005-10-05| 671.21
#2005-10-06| 660.51
#2005-10-07| 666.03
#2005-10-10| 657.18
#2005-10-11| 653.54
#2005-10-12| 648.20
#2005-10-13| 646.27
#2005-10-14| 654.07
#2005-10-17| 659.85
#2005-10-18| 636.83
#2005-10-19| 641.36
#2005-10-20| 627.65
#2005-10-21| 633.63
#2005-10-24| 646.77
#2005-10-25| 639.02
#2005-10-26| 635.81
#2005-10-27| 623.13
#2005-10-28| 632.49
#2005-10-31| 642.45
#2005-11-01| 633.44
#2005-11-02| 648.41
#2005-11-03| 647.17
#2005-11-04| 652.92
#2005-11-07| 656.11
#2005-11-08| 641.84
#2005-11-09| 638.78
#2005-11-10| 643.83
#2005-11-11| 643.41
#2005-11-14| 646.53
#2005-11-15| 643.54
#2005-11-16| 642.41
#2005-11-17| 660.82
#2005-11-18| 663.92
#2005-11-21| 665.61
#2005-11-22| 670.28
#2005-11-23| 669.19
#2005-11-24| .
#2005-11-25| 669.01
#2005-11-28| 655.54
#2005-11-29| 658.82
#2005-11-30| 657.14
#2005-12-01| 674.12
#2005-12-02| 675.03
#2005-12-05| 669.35
#2005-12-06| 670.39
#2005-12-07| 660.68
#2005-12-08| 659.82
#2005-12-09| 660.88
#2005-12-12| 662.62
#2005-12-13| 668.49
#2005-12-14| 675.70
#2005-12-15| 670.90
#2005-12-16| 672.96
#2005-12-19| 665.46
#2005-12-20| 663.84
#2005-12-21| 670.75
#2005-12-22| 675.04
#2005-12-23| 674.94
#2005-12-26| .
#2005-12-27| 671.15
#2005-12-28| 672.06
#2005-12-29| 672.52
#2005-12-30| 668.46
#2006-01-02| .
#2006-01-03| 680.49
#2006-01-04| 679.09
#2006-01-05| 680.08
#2006-01-06| 685.53
#2006-01-09| 689.52
#2006-01-10| 691.72
#2006-01-11| 688.95
#2006-01-12| 682.02
#2006-01-13| 684.75
#2006-01-16| .
#2006-01-17| 686.38
#2006-01-18| 688.44
#2006-01-19| 689.50
#2006-01-20| 678.92
#2006-01-23| 684.36
#2006-01-24| 700.42
#2006-01-25| 699.30
#2006-01-26| 711.16
#2006-01-27| 714.45
#2006-01-30| 725.91
#2006-01-31| 719.08
#2006-02-01| 731.30
#2006-02-02| 726.54
#2006-02-03| 726.81
#2006-02-06| 749.10
#2006-02-07| 739.77
#2006-02-08| 737.86
#2006-02-09| 741.18
#2006-02-10| 735.07
#2006-02-13| 730.12
#2006-02-14| 741.11
#2006-02-15| 739.94
#2006-02-16| 747.60
#2006-02-17| 746.82
#2006-02-20| .
#2006-02-21| 746.87
#2006-02-22| 746.69
#2006-02-23| 748.06
#2006-02-24| 749.43
#2006-02-27| 751.44
#2006-02-28| 745.58
#2006-03-01| 752.94
#2006-03-02| 747.05
#2006-03-03| 746.06
#2006-03-06| 736.61
#2006-03-07| 721.45
#2006-03-08| 722.75
#2006-03-09| 724.83
#2006-03-10| 735.53
#2006-03-13| 731.61
#2006-03-14| 743.41
#2006-03-15| 758.69
#2006-03-16| 764.61
#2006-03-17| 772.61
#2006-03-20| 771.14
#2006-03-21| 763.49
#2006-03-22| 767.13
#2006-03-23| 771.55
#2006-03-24| 774.02
#2006-03-27| 772.98
#2006-03-28| 770.51
#2006-03-29| 779.66
#2006-03-30| 778.97
#2006-03-31| 777.55
#2006-04-03| 786.09
#2006-04-04| 794.31
#2006-04-05| 806.02
#2006-04-06| 802.71
#2006-04-07| 795.01
#2006-04-10| 790.17
#2006-04-11| 777.17
#2006-04-12| 781.92
#2006-04-13| 782.89
#2006-04-14| .
#2006-04-17| 780.88
#2006-04-18| 804.82
#2006-04-19| 814.00
#2006-04-20| 811.07
#2006-04-21| 814.43
#2006-04-24| 811.32
#2006-04-25| 805.29
#2006-04-26| 797.24
#2006-04-27| 791.88
#2006-04-28| 790.41
#2006-05-01| 795.09
#2006-05-02| 800.19
#2006-05-03| 798.23
#2006-05-04| 802.96
#2006-05-05| 812.53
#2006-05-08| 816.34
#2006-05-09| 817.57
#2006-05-10| 818.62
#2006-05-11| 809.09
#2006-05-12| 791.84
#2006-05-15| 781.76
#2006-05-16| 774.42
#2006-05-17| 753.13
#2006-05-18| 745.43
#2006-05-19| 746.15
#2006-05-22| 734.87
#2006-05-23| 733.68
#2006-05-24| 725.29
#2006-05-25| 739.13
#2006-05-26| 746.38
#2006-05-29| .
#2006-05-30| 730.80
#2006-05-31| 736.49
#2006-06-01| 752.11
#2006-06-02| 756.26
#2006-06-05| 728.64
#2006-06-06| 714.47
#2006-06-07| 698.74
#2006-06-08| 697.93
#2006-06-09| 692.92
#2006-06-12| 675.06
#2006-06-13| 660.15
#2006-06-14| 668.95
#2006-06-15| 694.11
#2006-06-16| 685.39
#2006-06-19| 676.80
#2006-06-20| 674.65
#2006-06-21| 688.04
#2006-06-22| 689.45
#2006-06-23| 693.05
#2006-06-26| 702.11
#2006-06-27| 695.37
#2006-06-28| 694.71
#2006-06-29| 720.01
#2006-06-30| 724.76
#2006-07-03| 726.14
#2006-07-04| .
#2006-07-05| 716.10
#2006-07-06| 716.43
#2006-07-07| 702.98
#2006-07-10| 700.49
#2006-07-11| 700.41
#2006-07-12| 690.37
#2006-07-13| 677.11
#2006-07-14| 666.21
#2006-07-17| 662.64
#2006-07-18| 660.23
#2006-07-19| 679.33
#2006-07-20| 659.54
#2006-07-21| 647.20
#2006-07-24| 663.13
#2006-07-25| 675.41
#2006-07-26| 664.70
#2006-07-27| 663.33
#2006-07-28| 672.67
#2006-07-31| 668.93
#2006-08-01| 666.50
#2006-08-02| 677.25
#2006-08-03| 689.69
#2006-08-04| 690.25
#2006-08-07| 689.37
#2006-08-08| 680.35
#2006-08-09| 669.44
#2006-08-10| 674.53
#2006-08-11| 670.90
#2006-08-14| 668.99
#2006-08-15| 681.60
#2006-08-16| 698.65
#2006-08-17| 693.05
#2006-08-18| 694.98
#2006-08-21| 684.91
#2006-08-22| 688.27
#2006-08-23| 680.17
#2006-08-24| 679.85
#2006-08-25| 680.69
#2006-08-28| 689.68
#2006-08-29| 689.06
#2006-08-30| 693.44
#2006-08-31| 699.03
#2006-09-01| 702.79
#2006-09-04| .
#2006-09-05| 703.10
#2006-09-06| 686.91
#2006-09-07| 681.27
#2006-09-08| 683.41
#2006-09-11| 681.90
#2006-09-12| 692.63
#2006-09-13| 696.29
#2006-09-14| 698.05
#2006-09-15| 695.40
#2006-09-18| 690.31
#2006-09-19| 683.16
#2006-09-20| 679.95
#2006-09-21| 670.36
#2006-09-22| 670.32
#2006-09-25| 678.14
#2006-09-26| 684.27
#2006-09-27| 687.76
#2006-09-28| 690.01
#2006-09-29| 682.39
#2006-10-02| 683.69
#2006-10-03| 677.51
#2006-10-04| 688.44
#2006-10-05| 697.77
#2006-10-06| 695.85
#2006-10-09| 702.98
#2006-10-10| 707.34
#2006-10-11| 702.01
#2006-10-12| 713.86
#2006-10-13| 713.22
#2006-10-16| 727.07
#2006-10-17| 718.51
#2006-10-18| 717.21
#2006-10-19| 721.54
#2006-10-20| 713.18
#2006-10-23| 713.59
#2006-10-24| 719.16
#2006-10-25| 716.83
#2006-10-26| 722.73
#2006-10-27| 718.22
#2006-10-30| 714.46
#2006-10-31| 716.51
#2006-11-01| 711.02
#2006-11-02| 708.57
#2006-11-03| 713.50
#2006-11-06| 722.77
#2006-11-07| 727.15
#2006-11-08| 737.57
#2006-11-09| 738.99
#2006-11-10| 743.14
#2006-11-13| 743.81
#2006-11-14| 753.69
#2006-11-15| 757.32
#2006-11-16| 757.68
#2006-11-17| 758.54
#2006-11-20| 754.15
#2006-11-21| 760.21
#2006-11-22| 758.97
#2006-11-23| .
#2006-11-24| 760.11
#2006-11-27| 745.91
#2006-11-28| 745.31
#2006-11-29| 759.33
#2006-11-30| 769.96
#2006-12-01| 768.25
#2006-12-04| 775.36
#2006-12-05| 779.57
#2006-12-06| 783.52
#2006-12-07| 782.55
#2006-12-08| 780.08
#2006-12-11| 776.87
#2006-12-12| 769.45
#2006-12-13| 771.91
#2006-12-14| 776.63
#2006-12-15| 771.03
#2006-12-18| 769.63
#2006-12-19| 771.23
#2006-12-20| 774.81
#2006-12-21| 770.13
#2006-12-22| 765.68
#2006-12-25| .
#2006-12-26| 768.91
#2006-12-27| 782.09
#2006-12-28| 781.90
#2006-12-29| 777.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 770.15
#2007-01-04| 765.73
#2007-01-05| 756.54
#2007-01-08| 755.63
#2007-01-09| 757.51
#2007-01-10| 761.63
#2007-01-11| 771.92
#2007-01-12| 777.03
#2007-01-15| .
#2007-01-16| 781.19
#2007-01-17| 785.83
#2007-01-18| 782.71
#2007-01-19| 790.53
#2007-01-22| 783.86
#2007-01-23| 802.26
#2007-01-24| 808.56
#2007-01-25| 804.34
#2007-01-26| 800.53
#2007-01-29| 801.85
#2007-01-30| 806.49
#2007-01-31| 816.94
#2007-02-01| 836.04
#2007-02-02| 836.44
#2007-02-05| 830.40
#2007-02-06| 832.38
#2007-02-07| 830.83
#2007-02-08| 832.63
#2007-02-09| 826.63
#2007-02-12| 823.41
#2007-02-13| 830.18
#2007-02-14| 835.36
#2007-02-15| 836.34
#2007-02-16| 833.99
#2007-02-19| .
#2007-02-20| 854.44
#2007-02-21| 864.43
#2007-02-22| 859.53
#2007-02-23| 861.71
#2007-02-26| 856.94
#2007-02-27| 828.60
#2007-02-28| 831.16
#2007-03-01| 832.30
#2007-03-02| 819.84
#2007-03-05| 806.20
#2007-03-06| 817.46
#2007-03-07| 823.88
#2007-03-08| 833.05
#2007-03-09| 831.09
#2007-03-12| 831.68
#2007-03-13| 812.82
#2007-03-14| 815.77
#2007-03-15| 822.36
#2007-03-16| 815.92
#2007-03-19| 825.88
#2007-03-20| 832.80
#2007-03-21| 846.22
#2007-03-22| 847.29
#2007-03-23| 846.61
#2007-03-26| 844.58
#2007-03-27| 837.34
#2007-03-28| 829.12
#2007-03-29| 832.17
#2007-03-30| 831.20
#2007-04-02| 829.86
#2007-04-03| 839.58
#2007-04-04| 839.33
#2007-04-05| 839.02
#2007-04-06| .
#2007-04-09| 839.89
#2007-04-10| 842.69
#2007-04-11| 839.14
#2007-04-12| 845.48
#2007-04-13| 844.05
#2007-04-16| 850.86
#2007-04-17| 853.35
#2007-04-18| 851.52
#2007-04-19| 853.08
#2007-04-20| 866.12
#2007-04-23| 872.94
#2007-04-24| 868.63
#2007-04-25| 876.63
#2007-04-26| 880.12
#2007-04-27| 878.29
#2007-04-30| 864.75
#2007-05-01| 864.73
#2007-05-02| 878.07
#2007-05-03| 888.01
#2007-05-04| 892.11
#2007-05-07| 894.19
#2007-05-08| 897.93
#2007-05-09| 912.09
#2007-05-10| 898.37
#2007-05-11| 911.09
#2007-05-14| 905.32
#2007-05-15| 901.95
#2007-05-16| 908.21
#2007-05-17| 912.13
#2007-05-18| 914.67
#2007-05-21| 926.73
#2007-05-22| 933.50
#2007-05-23| 936.18
#2007-05-24| 924.11
#2007-05-25| 928.80
#2007-05-28| .
#2007-05-29| 935.90
#2007-05-30| 950.89
#2007-05-31| 953.41
#2007-06-01| 960.18
#2007-06-04| 967.77
#2007-06-05| 961.14
#2007-06-06| 941.90
#2007-06-07| 915.14
#2007-06-08| 932.37
#2007-06-11| 935.43
#2007-06-12| 921.62
#2007-06-13| 940.88
#2007-06-14| 951.42
#2007-06-15| 965.10
#2007-06-18| 967.85
#2007-06-19| 964.21
#2007-06-20| 952.42
#2007-06-21| 957.99
#2007-06-22| 948.71
#2007-06-25| 940.43
#2007-06-26| 926.32
#2007-06-27| 937.47
#2007-06-28| 941.32
#2007-06-29| 948.76
#2007-07-02| 964.72
#2007-07-03| 966.13
#2007-07-04| .
#2007-07-05| 968.31
#2007-07-06| 977.09
#2007-07-09| 974.43
#2007-07-10| 956.03
#2007-07-11| 959.70
#2007-07-12| 984.68
#2007-07-13| 995.02
#2007-07-16| 986.82
#2007-07-17| 992.19
#2007-07-18| 986.42
#2007-07-19| 989.85
#2007-07-20| 973.83
#2007-07-23| 974.52
#2007-07-24| 953.71
#2007-07-25| 940.09
#2007-07-26| 911.01
#2007-07-27| 902.83
#2007-07-30| 921.21
#2007-07-31| 917.91
#2007-08-01| 887.00
#2007-08-02| 905.33
#2007-08-03| 878.63
#2007-08-06| 883.90
#2007-08-07| 894.74
#2007-08-08| 904.46
#2007-08-09| 881.27
#2007-08-10| 884.97
#2007-08-13| 887.90
#2007-08-14| 863.52
#2007-08-15| 831.74
#2007-08-16| 822.28
#2007-08-17| 835.05
#2007-08-20| 846.74
#2007-08-21| 855.01
#2007-08-22| 879.05
#2007-08-23| 868.91
#2007-08-24| 886.77
#2007-08-27| 880.94
#2007-08-28| 852.83
#2007-08-29| 879.29
#2007-08-30| 880.97
#2007-08-31| 895.42
#2007-09-03| .
#2007-09-04| 900.94
#2007-09-05| 891.81
#2007-09-06| 897.41
#2007-09-07| 873.57
#2007-09-10| 866.17
#2007-09-11| 879.59
#2007-09-12| 885.76
#2007-09-13| 889.54
#2007-09-14| 891.41
#2007-09-17| 879.77
#2007-09-18| 913.93
#2007-09-19| 918.04
#2007-09-20| 905.62
#2007-09-21| 915.14
#2007-09-24| 910.03
#2007-09-25| 903.09
#2007-09-26| 906.87
#2007-09-27| 915.79
#2007-09-28| 913.78
#2007-10-01| 934.70
#2007-10-02| 941.58
#2007-10-03| 942.18
#2007-10-04| 945.38
#2007-10-05| 963.10
#2007-10-08| 959.14
#2007-10-09| 967.72
#2007-10-10| 976.23
#2007-10-11| 965.01
#2007-10-12| 978.87
#2007-10-15| 976.95
#2007-10-16| 958.68
#2007-10-17| 963.12
#2007-10-18| 962.90
#2007-10-19| 929.12
#2007-10-22| 934.16
#2007-10-23| 944.84
#2007-10-24| 954.75
#2007-10-25| 963.37
#2007-10-26| 970.81
#2007-10-29| 982.27
#2007-10-30| 968.35
#2007-10-31| 978.63
#2007-11-01| 951.60
#2007-11-02| 948.19
#2007-11-05| 937.07
#2007-11-06| 954.57
#2007-11-07| 934.10
#2007-11-08| 940.31
#2007-11-09| 925.49
#2007-11-12| 880.57
#2007-11-13| 903.16
#2007-11-14| 911.55
#2007-11-15| 898.55
#2007-11-16| 891.87
#2007-11-19| 867.11
#2007-11-20| 871.63
#2007-11-21| 853.27
#2007-11-22| .
#2007-11-23| 866.66
#2007-11-26| 858.50
#2007-11-27| 865.96
#2007-11-28| 910.17
#2007-11-29| 913.36
#2007-11-30| 924.04
#2007-12-03| 927.43
#2007-12-04| 913.50
#2007-12-05| 930.35
#2007-12-06| 956.96
#2007-12-07| 967.82
#2007-12-10| 976.04
#2007-12-11| 936.16
#2007-12-12| 943.21
#2007-12-13| 946.00
#2007-12-14| 928.05
#2007-12-17| 914.49
#2007-12-18| 921.77
#2007-12-19| 926.57
#2007-12-20| 935.93
#2007-12-21| 951.24
#2007-12-24| 956.80
#2007-12-25| .
#2007-12-26| 954.40
#2007-12-27| 945.55
#2007-12-28| 945.61
#2007-12-31| 940.66
#2008-01-01| .
#2008-01-02| 937.10
#2008-01-03| 955.31
#2008-01-04| 917.67
#2008-01-07| 891.82
#2008-01-08| 871.46
#2008-01-09| 867.48
#2008-01-10| 886.82
#2008-01-11| 874.40
#2008-01-14| 879.92
#2008-01-15| 841.93
#2008-01-16| 818.76
#2008-01-17| 783.81
#2008-01-18| 788.75
#2008-01-21| .
#2008-01-22| 790.72
#2008-01-23| 811.22
#2008-01-24| 830.98
#2008-01-25| 816.91
#2008-01-28| 830.74
#2008-01-29| 841.56
#2008-01-30| 833.35
#2008-01-31| 852.28
#2008-02-01| 874.14
#2008-02-04| 854.01
#2008-02-05| 809.89
#2008-02-06| 802.06
#2008-02-07| 797.01
#2008-02-08| 803.41
#2008-02-11| 818.39
#2008-02-12| 815.15
#2008-02-13| 836.83
#2008-02-14| 822.25
#2008-02-15| 823.40
#2008-02-18| .
#2008-02-19| 830.80
#2008-02-20| 842.17
#2008-02-21| 844.49
#2008-02-22| 858.02
#2008-02-25| 880.26
#2008-02-26| 869.02
#2008-02-27| 862.78
#2008-02-28| 867.39
#2008-02-29| 847.43
#2008-03-03| 847.81
#2008-03-04| 837.29
#2008-03-05| 847.56
#2008-03-06| 836.55
#2008-03-07| 823.54
#2008-03-10| 790.80
#2008-03-11| 826.65
#2008-03-12| 818.34
#2008-03-13| 826.76
#2008-03-14| 808.24
#2008-03-17| 778.55
#2008-03-18| 816.70
#2008-03-19| 786.44
#2008-03-20| 796.69
#2008-03-21| .
#2008-03-24| 824.88
#2008-03-25| 835.33
#2008-03-26| 828.68
#2008-03-27| 819.90
#2008-03-28| 816.51
#2008-03-31| 823.37
#2008-04-01| 860.90
#2008-04-02| 863.30
#2008-04-03| 870.99
#2008-04-04| 877.30
#2008-04-07| 874.60
#2008-04-08| 873.64
#2008-04-09| 862.96
#2008-04-10| 872.09
#2008-04-11| 854.71
#2008-04-14| 845.70
#2008-04-15| 853.32
#2008-04-16| 888.29
#2008-04-17| 883.29
#2008-04-18| 904.06
#2008-04-21| 910.66
#2008-04-22| 899.11
#2008-04-23| 890.62
#2008-04-24| 872.33
#2008-04-25| 886.02
#2008-04-28| 885.93
#2008-04-29| 864.19
#2008-04-30| 851.20
#2008-05-01| 854.68
#2008-05-02| 862.18
#2008-05-05| 869.18
#2008-05-06| 877.33
#2008-05-07| 866.88
#2008-05-08| 882.66
#2008-05-09| 873.65
#2008-05-12| 887.93
#2008-05-13| 929.06
#2008-05-14| 921.96
#2008-05-15| 949.35
#2008-05-16| 961.57
#2008-05-19| 962.96
#2008-05-20| 961.75
#2008-05-21| 940.73
#2008-05-22| 933.83
#2008-05-23| 925.12
#2008-05-26| .
#2008-05-27| 923.41
#2008-05-28| 936.94
#2008-05-29| 932.85
#2008-05-30| 950.20
#2008-06-02| 946.25
#2008-06-03| 943.52
#2008-06-04| 938.39
#2008-06-05| 956.66
#2008-06-06| 932.29
#2008-06-09| 939.41
#2008-06-10| 926.76
#2008-06-11| 908.02
#2008-06-12| 903.47
#2008-06-13| 928.98
#2008-06-16| 935.83
#2008-06-17| 933.91
#2008-06-18| 925.58
#2008-06-19| 924.18
#2008-06-20| 915.82
#2008-06-23| 926.34
#2008-06-24| 911.13
#2008-06-25| 907.87
#2008-06-26| 879.46
#2008-06-27| 885.90
#2008-06-30| 887.47
#2008-07-01| 883.36
#2008-07-02| 843.53
#2008-07-03| 831.22
#2008-07-04| .
#2008-07-07| 817.79
#2008-07-08| 812.38
#2008-07-09| 802.05
#2008-07-10| 823.62
#2008-07-11| 815.88
#2008-07-14| 815.37
#2008-07-15| 804.00
#2008-07-16| 818.05
#2008-07-17| 838.31
#2008-07-18| 832.84
#2008-07-21| 837.36
#2008-07-22| 846.79
#2008-07-23| 831.81
#2008-07-24| 790.39
#2008-07-25| 803.53
#2008-07-28| 783.49
#2008-07-29| 805.48
#2008-07-30| 838.76
#2008-07-31| 806.51
#2008-08-01| 797.61
#2008-08-04| 761.12
#2008-08-05| 775.44
#2008-08-06| 794.64
#2008-08-07| 783.95
#2008-08-08| 787.07
#2008-08-11| 785.52
#2008-08-12| 758.82
#2008-08-13| 777.12
#2008-08-14| 774.93
#2008-08-15| 766.99
#2008-08-18| 758.38
#2008-08-19| 750.85
#2008-08-20| 770.29
#2008-08-21| 779.41
#2008-08-22| 779.65
#2008-08-25| 756.15
#2008-08-26| 766.83
#2008-08-27| 788.60
#2008-08-28| 798.59
#2008-08-29| 785.62
#2008-09-01| .
#2008-09-02| 757.17
#2008-09-03| 743.97
#2008-09-04| 712.72
#2008-09-05| 715.35
#2008-09-08| 715.71
#2008-09-09| 664.60
#2008-09-10| 681.78
#2008-09-11| 697.20
#2008-09-12| 722.02
#2008-09-15| 672.92
#2008-09-16| 691.72
#2008-09-17| 667.53
#2008-09-18| 697.99
#2008-09-19| 742.58
#2008-09-22| 707.28
#2008-09-23| 684.49
#2008-09-24| 681.89
#2008-09-25| 691.60
#2008-09-26| 677.21
#2008-09-29| 608.61
#2008-09-30| 648.67
#2008-10-01| 628.65
#2008-10-02| 579.15
#2008-10-03| 567.54
#2008-10-06| 543.93
#2008-10-07| 506.30
#2008-10-08| 509.60
#2008-10-09| 482.46
#2008-10-10| 476.87
#2008-10-13| 524.39
#2008-10-14| 514.11
#2008-10-15| 447.86
#2008-10-16| 465.58
#2008-10-17| 475.28
#2008-10-20| 502.89
#2008-10-21| 482.52
#2008-10-22| 440.68
#2008-10-23| 424.57
#2008-10-24| 400.44
#2008-10-27| 380.68
#2008-10-28| 407.39
#2008-10-29| 423.52
#2008-10-30| 445.66
#2008-10-31| 452.89
#2008-11-03| 443.95
#2008-11-04| 477.46
#2008-11-05| 439.21
#2008-11-06| 404.51
#2008-11-07| 424.16
#2008-11-10| 421.25
#2008-11-11| 401.78
#2008-11-12| 378.31
#2008-11-13| 410.40
#2008-11-14| 386.96
#2008-11-17| 377.49
#2008-11-18| 376.08
#2008-11-19| 350.53
#2008-11-20| 321.95
#2008-11-21| 348.24
#2008-11-24| 387.13
#2008-11-25| 404.82
#2008-11-26| 444.01
#2008-11-27| .
#2008-11-28| 449.73
#2008-12-01| 404.76
#2008-12-02| 429.50
#2008-12-03| 439.36
#2008-12-04| 428.05
#2008-12-05| 447.43
#2008-12-08| 484.18
#2008-12-09| 473.28
#2008-12-10| 488.28
#2008-12-11| 462.73
#2008-12-12| 472.09
#2008-12-15| 462.59
#2008-12-16| 495.27
#2008-12-17| 493.28
#2008-12-18| 473.97
#2008-12-19| 465.76
#2008-12-22| 449.09
#2008-12-23| 444.85
#2008-12-24| 446.80
#2008-12-25| .
#2008-12-26| 452.15
#2008-12-29| 449.78
#2008-12-30| 462.07
#2008-12-31| 469.28
#2009-01-01| .
#2009-01-02| 488.98
#2009-01-05| 498.37
#2009-01-06| 502.28
#2009-01-07| 479.32
#2009-01-08| 495.19
#2009-01-09| 484.38
#2009-01-12| 456.58
#2009-01-13| 461.09
#2009-01-14| 437.42
#2009-01-15| 450.06
#2009-01-16| 460.02
#2009-01-19| .
#2009-01-20| 425.20
#2009-01-21| 436.40
#2009-01-22| 415.03
#2009-01-23| 421.00
#2009-01-26| 417.03
#2009-01-27| 422.97
#2009-01-28| 442.34
#2009-01-29| 417.60
#2009-01-30| 400.37
#2009-02-02| 394.65
#2009-02-03| 401.99
#2009-02-04| 403.57
#2009-02-05| 408.74
#2009-02-06| 425.33
#2009-02-09| 424.63
#2009-02-10| 406.33
#2009-02-11| 405.38
#2009-02-12| 405.60
#2009-02-13| 398.73
#2009-02-16| .
#2009-02-17| 375.58
#2009-02-18| 369.33
#2009-02-19| 362.13
#2009-02-20| 357.12
#2009-02-23| 339.61
#2009-02-24| 356.09
#2009-02-25| 345.39
#2009-02-26| 346.43
#2009-02-27| 339.31
#2009-03-02| 314.70
#2009-03-03| 311.56
#2009-03-04| 326.49
#2009-03-05| 306.69
#2009-03-06| 305.28
#2009-03-09| 309.06
#2009-03-10| 339.38
#2009-03-11| 343.55
#2009-03-12| 363.13
#2009-03-13| 365.55
#2009-03-16| 360.60
#2009-03-17| 375.63
#2009-03-18| 377.62
#2009-03-19| 379.28
#2009-03-20| 363.22
#2009-03-23| 390.56
#2009-03-24| 383.72
#2009-03-25| 391.62
#2009-03-26| 411.20
#2009-03-27| 396.60
#2009-03-30| 377.44
#2009-03-31| 379.11
#2009-04-01| 388.39
#2009-04-02| 413.64
#2009-04-03| 418.77
#2009-04-06| 417.15
#2009-04-07| 399.72
#2009-04-08| 405.87
#2009-04-09| 428.13
#2009-04-10| .
#2009-04-13| 425.65
#2009-04-14| 414.81
#2009-04-15| 424.07
#2009-04-16| 446.84
#2009-04-17| 452.83
#2009-04-20| 423.06
#2009-04-21| 433.94
#2009-04-22| 442.12
#2009-04-23| 443.62
#2009-04-24| 462.73
#2009-04-27| 454.59
#2009-04-28| 441.29
#2009-04-29| 447.08
#2009-04-30| 440.02
#2009-05-01| 438.32
#2009-05-04| 463.07
#2009-05-05| 469.33
#2009-05-06| 467.12
#2009-05-07| 454.59
#2009-05-08| 473.11
#2009-05-11| 454.13
#2009-05-12| 454.62
#2009-05-13| 431.34
#2009-05-14| 436.08
#2009-05-15| 433.02
#2009-05-18| 452.03
#2009-05-19| 452.80
#2009-05-20| 447.60
#2009-05-21| 435.17
#2009-05-22| 434.49
#2009-05-25| .
#2009-05-26| 453.14
#2009-05-27| 445.32
#2009-05-28| 451.71
#2009-05-29| 461.51
#2009-06-01| 486.99
#2009-06-02| 487.63
#2009-06-03| 470.94
#2009-06-04| 482.16
#2009-06-05| 481.66
#2009-06-08| 475.41
#2009-06-09| 484.68
#2009-06-10| 487.48
#2009-06-11| 486.40
#2009-06-12| 489.21
#2009-06-15| 472.16
#2009-06-16| 461.10
#2009-06-17| 453.30
#2009-06-18| 450.08
#2009-06-19| 452.13
#2009-06-22| 428.95
#2009-06-23| 436.26
#2009-06-24| 444.93
#2009-06-25| 459.35
#2009-06-26| 455.66
#2009-06-29| 458.91
#2009-06-30| 454.38
#2009-07-01| 452.56
#2009-07-02| 436.11
#2009-07-03| .
#2009-07-06| 430.84
#2009-07-07| 414.28
#2009-07-08| 410.64
#2009-07-09| 420.41
#2009-07-10| 411.88
#2009-07-13| 420.53
#2009-07-14| 424.02
#2009-07-15| 440.32
#2009-07-16| 446.90
#2009-07-17| 446.31
#2009-07-20| 457.76
#2009-07-21| 455.06
#2009-07-22| 457.56
#2009-07-23| 480.41
#2009-07-24| 485.80
#2009-07-27| 491.29
#2009-07-28| 488.30
#2009-07-29| 476.61
#2009-07-30| 486.16
#2009-07-31| 491.21
#2009-08-03| 502.71
#2009-08-04| 509.43
#2009-08-05| 515.41
#2009-08-06| 512.07
#2009-08-07| 528.64
#2009-08-10| 521.51
#2009-08-11| 510.87
#2009-08-12| 519.97
#2009-08-13| 526.25
#2009-08-14| 513.00
#2009-08-17| 493.74
#2009-08-18| 504.82
#2009-08-19| 510.46
#2009-08-20| 516.39
#2009-08-21| 532.60
#2009-08-24| 526.90
#2009-08-25| 527.39
#2009-08-26| 522.22
#2009-08-27| 523.21
#2009-08-28| 524.08
#2009-08-31| 514.61
#2009-09-01| 501.26
#2009-09-02| 496.89
#2009-09-03| 506.82
#2009-09-04| 513.68
#2009-09-07| .
#2009-09-08| 526.77
#2009-09-09| 530.04
#2009-09-10| 536.41
#2009-09-11| 540.57
#2009-09-14| 541.85
#2009-09-15| 545.86
#2009-09-16| 563.79
#2009-09-17| 559.60
#2009-09-18| 559.13
#2009-09-21| 548.24
#2009-09-22| 549.61
#2009-09-23| 541.12
#2009-09-24| 527.17
#2009-09-25| 519.63
#2009-09-28| 532.54
#2009-09-29| 532.74
#2009-09-30| 526.12
#2009-10-01| 507.52
#2009-10-02| 497.51
#2009-10-05| 507.73
#2009-10-06| 515.21
#2009-10-07| 513.16
#2009-10-08| 522.19
#2009-10-09| 520.20
#2009-10-12| 522.46
#2009-10-13| 523.86
#2009-10-14| 533.56
#2009-10-15| 541.52
#2009-10-16| 534.66
#2009-10-19| 541.26
#2009-10-20| 535.10
#2009-10-21| 525.93
#2009-10-22| 534.90
#2009-10-23| 526.32
#2009-10-26| 513.16
#2009-10-27| 507.24
#2009-10-28| 484.02
#2009-10-29| 497.28
#2009-10-30| 478.96
#2009-11-02| 479.81
#2009-11-03| 483.40
#2009-11-04| 484.64
#2009-11-05| 498.46
#2009-11-06| 498.53
#2009-11-09| 513.73
#2009-11-10| 505.33
#2009-11-11| 509.40
#2009-11-12| 499.42
#2009-11-13| 503.95
#2009-11-16| 517.18
#2009-11-17| 510.72
#2009-11-18| 506.36
#2009-11-19| 494.51
#2009-11-20| 491.52
#2009-11-23| 497.72
#2009-11-24| 491.43
#2009-11-25| 496.06
#2009-11-26| .
#2009-11-27| 483.68
#2009-11-30| 483.93
#2009-12-01| 492.42
#2009-12-02| 496.27
#2009-12-03| 492.59
#2009-12-04| 494.81
#2009-12-07| 494.11
#2009-12-08| 484.72
#2009-12-09| 486.99
#2009-12-10| 486.98
#2009-12-11| 491.29
#2009-12-14| 498.84
#2009-12-15| 503.77
#2009-12-16| 509.28
#2009-12-17| 503.23
#2009-12-18| 506.17
#2009-12-21| 511.85
#2009-12-22| 518.57
#2009-12-23| 524.11
#2009-12-24| 528.45
#2009-12-25| .
#2009-12-28| 526.61
#2009-12-29| 525.99
#2009-12-30| 522.52
#2009-12-31| 516.04
#2010-01-01| .
#2010-01-04| 526.49
#2010-01-05| 528.92
#2010-01-06| 534.03
#2010-01-07| 543.22
#2010-01-08| 545.65
#2010-01-11| 543.53
#2010-01-12| 536.12
#2010-01-13| 539.26
#2010-01-14| 535.81
#2010-01-15| 527.38
#2010-01-18| .
#2010-01-19| 532.49
#2010-01-20| 524.47
#2010-01-21| 512.29
#2010-01-22| 502.66
#2010-01-25| 504.63
#2010-01-26| 505.86
#2010-01-27| 506.11
#2010-01-28| 498.88
#2010-01-29| 494.17
#2010-02-01| 502.12
#2010-02-02| 512.52
#2010-02-03| 507.40
#2010-02-04| 488.28
#2010-02-05| 480.56
#2010-02-08| 477.49
#2010-02-09| 482.34
#2010-02-10| 481.13
#2010-02-11| 485.21
#2010-02-12| 484.64
#2010-02-15| .
#2010-02-16| 497.65
#2010-02-17| 498.10
#2010-02-18| 505.18
#2010-02-19| 506.97
#2010-02-22| 509.36
#2010-02-23| 499.82
#2010-02-24| 502.75
#2010-02-25| 499.69
#2010-02-26| 492.65
#2010-03-01| 500.11
#2010-03-02| 504.08
#2010-03-03| 508.17
#2010-03-04| 509.75
#2010-03-05| 518.83
#2010-03-08| 521.32
#2010-03-09| 522.21
#2010-03-10| 521.96
#2010-03-11| 526.30
#2010-03-12| 527.99
#2010-03-15| 526.86
#2010-03-16| 534.22
#2010-03-17| 542.08
#2010-03-18| 536.21
#2010-03-19| 531.43
#2010-03-22| 536.53
#2010-03-23| 544.86
#2010-03-24| 543.08
#2010-03-25| 537.46
#2010-03-26| 535.64
#2010-03-29| 542.62
#2010-03-30| 542.58
#2010-03-31| 540.13
#2010-04-01| 550.46
#2010-04-02| .
#2010-04-05| 559.63
#2010-04-06| 560.55
#2010-04-07| 554.25
#2010-04-08| 555.08
#2010-04-09| 566.37
#2010-04-12| 566.55
#2010-04-13| 568.25
#2010-04-14| 576.81
#2010-04-15| 577.36
#2010-04-16| 574.29
#2010-04-19| 575.11
#2010-04-20| 588.42
#2010-04-21| 593.51
#2010-04-22| 605.13
#2010-04-23| 613.83
#2010-04-26| 611.03
#2010-04-27| 589.30
#2010-04-28| 595.97
#2010-04-29| 607.91
#2010-04-30| 591.60
#2010-05-03| 600.84
#2010-05-04| 576.80
#2010-05-05| 566.47
#2010-05-06| 548.91
#2010-05-07| 530.69
#2010-05-10| 564.99
#2010-05-11| 565.56
#2010-05-12| 582.84
#2010-05-13| 577.77
#2010-05-14| 563.37
#2010-05-17| 563.37
#2010-05-18| 554.28
#2010-05-19| 544.21
#2010-05-20| 518.13
#2010-05-21| 527.17
#2010-05-24| 519.43
#2010-05-25| 518.96
#2010-05-26| 520.62
#2010-05-27| 542.41
#2010-05-28| 534.22
#2010-05-31| .
#2010-06-01| 517.45
#2010-06-02| 532.49
#2010-06-03| 537.74
#2010-06-04| 511.24
#2010-06-07| 495.79
#2010-06-08| 499.97
#2010-06-09| 503.85
#2010-06-10| 523.11
#2010-06-11| 526.17
#2010-06-14| 527.82
#2010-06-15| 540.38
#2010-06-16| 536.97
#2010-06-17| 533.56
#2010-06-18| 532.64
#2010-06-21| 534.22
#2010-06-22| 519.80
#2010-06-23| 518.32
#2010-06-24| 505.38
#2010-06-25| 509.26
#2010-06-28| 505.21
#2010-06-29| 485.22
#2010-06-30| 478.91
#2010-07-01| 474.16
#2010-07-02| 472.70
#2010-07-05| .
#2010-07-06| 475.97
#2010-07-07| 490.18
#2010-07-08| 496.15
#2010-07-09| 502.42
#2010-07-12| 500.50
#2010-07-13| 512.88
#2010-07-14| 506.96
#2010-07-15| 504.84
#2010-07-16| 486.97
#2010-07-19| 491.80
#2010-07-20| 501.21
#2010-07-21| 495.12
#2010-07-22| 509.37
#2010-07-23| 520.73
#2010-07-26| 529.49
#2010-07-27| 521.06
#2010-07-28| 512.32
#2010-07-29| 508.60
#2010-07-30| 509.54
#2010-08-02| 507.79
#2010-08-03| 500.31
#2010-08-04| 500.33
#2010-08-05| 496.13
#2010-08-06| 497.11
#2010-08-09| 502.54
#2010-08-10| 496.07
#2010-08-11| 477.94
#2010-08-12| 475.95
#2010-08-13| 474.91
#2010-08-16| 472.45
#2010-08-17| 482.31
#2010-08-18| 486.49
#2010-08-19| 475.39
#2010-08-20| 474.32
#2010-08-23| 470.39
#2010-08-24| 464.18
#2010-08-25| 466.71
#2010-08-26| 463.94
#2010-08-27| 475.02
#2010-08-30| 467.32
#2010-08-31| 467.69
#2010-09-01| 482.28
#2010-09-02| 490.11
#2010-09-03| 494.00
#2010-09-06| .
#2010-09-07| 486.62
#2010-09-08| 487.25
#2010-09-09| 487.53
#2010-09-10| 489.52
#2010-09-13| 493.45
#2010-09-14| 489.91
#2010-09-15| 488.72
#2010-09-16| 486.24
#2010-09-17| 486.38
#2010-09-20| 491.93
#2010-09-21| 494.77
#2010-09-22| 492.07
#2010-09-23| 485.04
#2010-09-24| 495.74
#2010-09-27| 495.26
#2010-09-28| 500.25
#2010-09-29| 498.65
#2010-09-30| 497.41
#2010-10-01| 502.58
#2010-10-04| 496.76
#2010-10-05| 508.92
#2010-10-06| 510.20
#2010-10-07| 510.84
#2010-10-08| 517.73
#2010-10-11| 514.84
#2010-10-12| 514.69
#2010-10-13| 519.33
#2010-10-14| 514.86
#2010-10-15| 511.77
#2010-10-18| 507.92
#2010-10-19| 501.13
#2010-10-20| 505.67
#2010-10-21| 509.25
#2010-10-22| 509.46
#2010-10-25| 511.20
#2010-10-26| 508.32
#2010-10-27| 502.59
#2010-10-28| 501.75
#2010-10-29| 503.24
#2010-11-01| 504.75
#2010-11-02| 512.16
#2010-11-03| 507.20
#2010-11-04| 520.16
#2010-11-05| 533.97
#2010-11-08| 538.28
#2010-11-09| 534.25
#2010-11-10| 538.22
#2010-11-11| 539.85
#2010-11-12| 535.14
#2010-11-15| 533.93
#2010-11-16| 523.19
#2010-11-17| 527.06
#2010-11-18| 536.36
#2010-11-19| 537.74
#2010-11-22| 540.66
#2010-11-23| 531.74
#2010-11-24| 543.14
#2010-11-25| .
#2010-11-26| 536.68
#2010-11-29| 538.37
#2010-11-30| 535.95
#2010-12-01| 552.84
#2010-12-02| 563.57
#2010-12-03| 567.21
#2010-12-06| 567.14
#2010-12-07| 568.49
#2010-12-08| 571.30
#2010-12-09| 577.86
#2010-12-10| 582.37
#2010-12-13| 583.17
#2010-12-14| 584.41
#2010-12-15| 581.21
#2010-12-16| 589.08
#2010-12-17| 589.64
#2010-12-20| 590.88
#2010-12-21| 595.14
#2010-12-22| 599.29
#2010-12-23| 595.96
#2010-12-24| .
#2010-12-27| 596.91
#2010-12-28| 596.82
#2010-12-29| 599.92
#2010-12-30| 598.68
#2010-12-31| 596.99
#2011-01-03| 607.03
#2011-01-04| 594.31
#2011-01-05| 595.81
#2011-01-06| 597.87
#2011-01-07| 598.54
#2011-01-10| 600.32
#2011-01-11| 609.30
#2011-01-12| 618.70
#2011-01-13| 617.39
#2011-01-14| 626.19
#2011-01-17| .
#2011-01-18| 630.42
#2011-01-19| 618.78
#2011-01-20| 617.60
#2011-01-21| 620.47
#2011-01-24| 631.28
#2011-01-25| 628.19
#2011-01-26| 637.81
#2011-01-27| 637.60
#2011-01-28| 622.13
#2011-01-31| 632.88
#2011-02-01| 644.18
#2011-02-02| 639.09
#2011-02-03| 639.43
#2011-02-04| 643.65
#2011-02-07| 648.39
#2011-02-08| 654.01
#2011-02-09| 649.21
#2011-02-10| 653.03
#2011-02-11| 659.79
#2011-02-14| 660.13
#2011-02-15| 651.86
#2011-02-16| 662.38
#2011-02-17| 670.70
#2011-02-18| 669.21
#2011-02-21| .
#2011-02-22| 643.60
#2011-02-23| 631.16
#2011-02-24| 630.28
#2011-02-25| 640.11
#2011-02-28| 646.81
#2011-03-01| 631.59
#2011-03-02| 638.51
#2011-03-03| 652.38
#2011-03-04| 646.73
#2011-03-07| 637.52
#2011-03-08| 645.00
#2011-03-09| 646.00
#2011-03-10| 625.42
#2011-03-11| 639.84
#2011-03-14| 637.39
#2011-03-15| 633.21
#2011-03-16| 621.27
#2011-03-17| 629.34
#2011-03-18| 634.76
#2011-03-21| 651.27
#2011-03-22| 644.43
#2011-03-23| 645.22
#2011-03-24| 652.89
#2011-03-25| 654.86
#2011-03-28| 649.16
#2011-03-29| 653.63
#2011-03-30| 664.75
#2011-03-31| 664.65
#2011-04-01| 670.92
#2011-04-04| 670.12
#2011-04-05| 672.52
#2011-04-06| 671.22
#2011-04-07| 668.24
#2011-04-08| 660.38
#2011-04-11| 656.64
#2011-04-12| 643.87
#2011-04-13| 642.46
#2011-04-14| 642.86
#2011-04-15| 650.16
#2011-04-18| 636.84
#2011-04-19| 642.20
#2011-04-20| 650.41
#2011-04-21| 657.04
#2011-04-22| .
#2011-04-25| 654.66
#2011-04-26| 652.01
#2011-04-27| 651.51
#2011-04-28| 653.78
#2011-04-29| 660.74
#2011-05-02| 655.79
#2011-05-03| 650.74
#2011-05-04| 639.47
#2011-05-05| 634.40
#2011-05-06| 644.06
#2011-05-09| 649.07
#2011-05-10| 657.29
#2011-05-11| 651.35
#2011-05-12| 650.58
#2011-05-13| 641.60
#2011-05-16| 639.05
#2011-05-17| 633.39
#2011-05-18| 639.02
#2011-05-19| 642.76
#2011-05-20| 637.93
#2011-05-23| 626.68
#2011-05-24| 624.04
#2011-05-25| 629.52
#2011-05-26| 632.50
#2011-05-27| 639.47
#2011-05-30| .
#2011-05-31| 648.40
#2011-06-01| 631.31
#2011-06-02| 630.86
#2011-06-03| 620.93
#2011-06-06| 610.17
#2011-06-07| 610.69
#2011-06-08| 606.74
#2011-06-09| 608.41
#2011-06-10| 599.02
#2011-06-13| 598.69
#2011-06-14| 612.53
#2011-06-15| 598.85
#2011-06-16| 597.54
#2011-06-17| 598.85
#2011-06-20| 602.58
#2011-06-21| 611.11
#2011-06-22| 607.10
#2011-06-23| 608.72
#2011-06-24| 600.77
#2011-06-27| 601.28
#2011-06-28| 609.31
#2011-06-29| 609.21
#2011-06-30| 614.96
#2011-07-01| 622.46
#2011-07-04| .
#2011-07-05| 621.13
#2011-07-06| 620.62
#2011-07-07| 627.69
#2011-07-08| 622.18
#2011-07-11| 606.62
#2011-07-12| 602.84
#2011-07-13| 604.79
#2011-07-14| 596.16
#2011-07-15| 599.15
#2011-07-18| 591.61
#2011-07-19| 601.35
#2011-07-20| 600.89
#2011-07-21| 606.52
#2011-07-22| 604.76
#2011-07-25| 605.11
#2011-07-26| 594.90
#2011-07-27| 578.91
#2011-07-28| 569.70
#2011-07-29| 571.65
#2011-08-01| 565.93
#2011-08-02| 544.30
#2011-08-03| 547.77
#2011-08-04| 514.15
#2011-08-05| 516.71
#2011-08-08| 476.20
#2011-08-09| 498.77
#2011-08-10| 481.38
#2011-08-11| 505.23
#2011-08-12| 511.66
#2011-08-15| 525.12
#2011-08-16| 517.97
#2011-08-17| 514.93
#2011-08-18| 481.21
#2011-08-19| 471.41
#2011-08-22| 475.48
#2011-08-23| 494.13
#2011-08-24| 506.65
#2011-08-25| 496.54
#2011-08-26| 511.72
#2011-08-29| 529.07
#2011-08-30| 534.23
#2011-08-31| 535.55
#2011-09-01| 523.87
#2011-09-02| 504.13
#2011-09-05| .
#2011-09-06| 507.06
#2011-09-07| 526.78
#2011-09-08| 518.61
#2011-09-09| 500.69
#2011-09-12| 501.09
#2011-09-13| 510.02
#2011-09-14| 520.15
#2011-09-15| 525.61
#2011-09-16| 522.24
#2011-09-19| 512.21
#2011-09-20| 503.34
#2011-09-21| 484.34
#2011-09-22| 464.04
#2011-09-23| 472.74
#2011-09-26| 486.15
#2011-09-27| 492.52
#2011-09-28| 479.90
#2011-09-29| 485.24
#2011-09-30| 463.51
#2011-10-03| 450.06
#2011-10-04| 470.97
#2011-10-05| 486.19
#2011-10-06| 498.90
#2011-10-07| 487.89
#2011-10-10| 504.24
#2011-10-11| 508.22
#2011-10-12| 515.70
#2011-10-13| 515.05
#2011-10-14| 523.84
#2011-10-17| 508.26
#2011-10-18| 521.48
#2011-10-19| 515.16
#2011-10-20| 516.88
#2011-10-21| 531.27
#2011-10-24| 543.34
#2011-10-25| 534.65
#2011-10-26| 542.70
#2011-10-27| 567.24
#2011-10-28| 559.95
#2011-10-31| 543.59
#2011-11-01| 527.10
#2011-11-02| 542.49
#2011-11-03| 556.80
#2011-11-04| 547.04
#2011-11-07| 546.07
#2011-11-08| 553.55
#2011-11-09| 528.61
#2011-11-10| 535.47
#2011-11-11| 547.65
#2011-11-14| 541.57
#2011-11-15| 552.30
#2011-11-16| 548.05
#2011-11-17| 540.25
#2011-11-18| 539.12
#2011-11-21| 531.63
#2011-11-22| 531.80
#2011-11-23| 517.60
#2011-11-24| .
#2011-11-25| 516.27
#2011-11-28| 532.44
#2011-11-29| 535.47
#2011-11-30| 561.72
#2011-12-01| 557.96
#2011-12-02| 556.21
#2011-12-05| 560.56
#2011-12-06| 560.38
#2011-12-07| 559.01
#2011-12-08| 543.08
#2011-12-09| 553.96
#2011-12-12| 549.15
#2011-12-13| 539.95
#2011-12-14| 528.52
#2011-12-15| 532.37
#2011-12-16| 537.02
#2011-12-19| 528.38
#2011-12-20| 548.49
#2011-12-21| 553.04
#2011-12-22| 561.35
#2011-12-23| 565.02
#2011-12-26| .
#2011-12-27| 565.65
#2011-12-28| 555.06
#2011-12-29| 565.53
#2011-12-30| 565.12
#2012-01-02| .
#2012-01-03| 573.11
#2012-01-04| 575.49
#2012-01-05| 578.95
#2012-01-06| 578.14
#2012-01-09| 579.07
#2012-01-10| 587.60
#2012-01-11| 592.28
#2012-01-12| 600.96
#2012-01-13| 598.91
#2012-01-16| .
#2012-01-17| 600.49
#2012-01-18| 608.17
#2012-01-19| 616.18
#2012-01-20| 611.59
#2012-01-23| 607.81
#2012-01-24| 608.80
#2012-01-25| 619.56
#2012-01-26| 618.63
#2012-01-27| 619.91
#2012-01-30| 616.14
#2012-01-31| 616.55
#2012-02-01| 627.03
#2012-02-02| 625.29
#2012-02-03| 637.21
#2012-02-06| 635.25
#2012-02-07| 634.05
#2012-02-08| 636.17
#2012-02-09| 644.28
#2012-02-10| 636.59
#2012-02-13| 641.39
#2012-02-14| 637.91
#2012-02-15| 630.59
#2012-02-16| 640.01
#2012-02-17| 641.46
#2012-02-20| .
#2012-02-21| 640.29
#2012-02-22| 634.07
#2012-02-23| 649.11
#2012-02-24| 646.51
#2012-02-27| 648.22
#2012-02-28| 646.48
#2012-02-29| 640.11
#2012-03-01| 645.73
#2012-03-02| 638.51
#2012-03-05| 640.72
#2012-03-06| 624.08
#2012-03-07| 633.53
#2012-03-08| 644.28
#2012-03-09| 652.84
#2012-03-12| 652.86
#2012-03-13| 669.14
#2012-03-14| 665.41
#2012-03-15| 672.35
#2012-03-16| 669.43
#2012-03-19| 669.45
#2012-03-20| 661.68
#2012-03-21| 663.95
#2012-03-22| 657.38
#2012-03-23| 660.98
#2012-03-26| 672.26
#2012-03-27| 669.31
#2012-03-28| 660.80
#2012-03-29| 659.55
#2012-03-30| 658.57
#2012-04-02| 660.98
#2012-04-03| 659.32
#2012-04-04| 653.33
#2012-04-05| 652.36
#2012-04-06| .
#2012-04-09| 643.46
#2012-04-10| 627.51
#2012-04-11| 640.45
#2012-04-12| 651.41
#2012-04-13| 643.86
#2012-04-16| 645.87
#2012-04-17| 655.49
#2012-04-18| 647.05
#2012-04-19| 641.35
#2012-04-20| 648.03
#2012-04-23| 639.59
#2012-04-24| 645.00
#2012-04-25| 654.92
#2012-04-26| 657.51
#2012-04-27| 667.91
#2012-04-30| 661.19
#2012-05-01| 664.53
#2012-05-02| 668.56
#2012-05-03| 661.94
#2012-05-04| 651.85
#2012-05-07| 654.15
#2012-05-08| 651.99
#2012-05-09| 646.86
#2012-05-10| 646.60
#2012-05-11| 646.81
#2012-05-14| 634.01
#2012-05-15| 624.36
#2012-05-16| 615.54
#2012-05-17| 595.93
#2012-05-18| 592.12
#2012-05-21| 605.36
#2012-05-22| 604.89
#2012-05-23| 610.80
#2012-05-24| 615.20
#2012-05-25| 615.86
#2012-05-28| .
#2012-05-29| 628.56
#2012-05-30| 613.10
#2012-05-31| 614.30
#2012-06-01| 592.34
#2012-06-04| 585.41
#2012-06-05| 594.23
#2012-06-06| 610.80
#2012-06-07| 613.54
#2012-06-08| 621.12
#2012-06-11| 607.42
#2012-06-12| 614.81
#2012-06-13| 604.56
#2012-06-14| 610.35
#2012-06-15| 614.62
#2012-06-18| 622.31
#2012-06-19| 629.93
#2012-06-20| 625.59
#2012-06-21| 603.72
#2012-06-22| 605.46
#2012-06-25| 594.74
#2012-06-26| 604.01
#2012-06-27| 612.59
#2012-06-28| 621.63
#2012-06-29| 638.37
#2012-07-02| 644.51
#2012-07-03| 650.03
#2012-07-04| .
#2012-07-05| 651.42
#2012-07-06| 645.88
#2012-07-09| 641.14
#2012-07-10| 630.46
#2012-07-11| 627.57
#2012-07-12| 630.46
#2012-07-13| 641.18
#2012-07-16| 634.94
#2012-07-17| 640.36
#2012-07-18| 648.32
#2012-07-19| 651.44
#2012-07-20| 643.10
#2012-07-23| 636.81
#2012-07-24| 628.06
#2012-07-25| 617.94
#2012-07-26| 627.75
#2012-07-27| 643.94
#2012-07-30| 647.08
#2012-07-31| 637.84
#2012-08-01| 631.49
#2012-08-02| 631.61
#2012-08-03| 650.31
#2012-08-06| 649.96
#2012-08-07| 659.97
#2012-08-08| 663.34
#2012-08-09| 666.58
#2012-08-10| 665.08
#2012-08-13| 663.39
#2012-08-14| 662.49
#2012-08-15| 663.63
#2012-08-16| 674.54
#2012-08-17| 677.99
#2012-08-20| 673.34
#2012-08-21| 670.30
#2012-08-22| 670.10
#2012-08-23| 669.01
#2012-08-24| 675.19
#2012-08-27| 672.07
#2012-08-28| 672.57
#2012-08-29| 673.59
#2012-08-30| 664.20
#2012-08-31| 671.16
#2012-09-03| .
#2012-09-04| 672.90
#2012-09-05| 670.79
#2012-09-06| 688.00
#2012-09-07| 692.88
#2012-09-10| 695.52
#2012-09-11| 698.38
#2012-09-12| 707.67
#2012-09-13| 717.72
#2012-09-14| 729.28
#2012-09-17| 718.40
#2012-09-18| 716.37
#2012-09-19| 724.41
#2012-09-20| 722.91
#2012-09-21| 728.05
#2012-09-24| 724.50
#2012-09-25| 706.59
#2012-09-26| 698.56
#2012-09-27| 708.15
#2012-09-28| 702.63
#2012-10-01| 702.49
#2012-10-02| 704.78
#2012-10-03| 711.15
#2012-10-04| 717.60
#2012-10-05| 721.16
#2012-10-08| 711.54
#2012-10-09| 695.22
#2012-10-10| 692.56
#2012-10-11| 693.59
#2012-10-12| 692.37
#2012-10-15| 701.02
#2012-10-16| 711.80
#2012-10-17| 717.71
#2012-10-18| 719.77
#2012-10-19| 706.49
#2012-10-22| 703.37
#2012-10-23| 695.04
#2012-10-24| 701.17
#2012-10-25| 687.72
#2012-10-26| 683.29
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 697.10
#2012-11-01| 713.86
#2012-11-02| 697.89
#2012-11-05| 707.16
#2012-11-06| 715.21
#2012-11-07| 704.21
#2012-11-08| 690.61
#2012-11-09| 688.82
#2012-11-12| 694.26
#2012-11-13| 698.16
#2012-11-14| 685.97
#2012-11-15| 682.38
#2012-11-16| 688.29
#2012-11-19| 704.66
#2012-11-20| 713.59
#2012-11-21| 717.48
#2012-11-22| .
#2012-11-23| 725.47
#2012-11-26| 725.43
#2012-11-27| 721.28
#2012-11-28| 722.29
#2012-11-29| 728.34
#2012-11-30| 730.43
#2012-12-03| 725.96
#2012-12-04| 729.12
#2012-12-05| 722.33
#2012-12-06| 725.56
#2012-12-07| 726.40
#2012-12-10| 734.00
#2012-12-11| 735.87
#2012-12-12| 735.13
#2012-12-13| 732.44
#2012-12-14| 733.29
#2012-12-17| 745.75
#2012-12-18| 753.87
#2012-12-19| 750.39
#2012-12-20| 759.38
#2012-12-21| 749.84
#2012-12-24| 750.87
#2012-12-25| 750.87
#2012-12-26| 745.92
#2012-12-27| 745.05
#2012-12-28| 735.99
#2012-12-31| 752.28
#2013-01-01| 752.28
#2013-01-02| 774.06
#2013-01-03| 770.17
#2013-01-04| 778.09
#2013-01-07| 776.38
#2013-01-08| 778.81
#2013-01-09| 785.57
#2013-01-10| 791.45
#2013-01-11| 787.89
#2013-01-14| 783.67
#2013-01-15| 788.16
#2013-01-16| 785.77
#2013-01-17| 795.41
#2013-01-18| 801.62
#2013-01-21| 801.62
#2013-01-22| 808.54
#2013-01-23| 807.74
#2013-01-24| 813.48
#2013-01-25| 822.80
#2013-01-28| 819.30
#2013-01-29| 824.66
#2013-01-30| 812.90
#2013-01-31| 813.56
#2013-02-01| 819.03
#2013-02-04| 811.34
#2013-02-05| 816.59
#2013-02-06| 818.65
#2013-02-07| 813.38
#2013-02-08| 814.41
#2013-02-11| 813.10
#2013-02-12| 821.54
#2013-02-13| 829.44
#2013-02-14| 826.95
#2013-02-15| 830.74
#2013-02-18| 830.74
#2013-02-19| 833.29
#2013-02-20| 805.91
#2013-02-21| 798.07
#2013-02-22| 808.76
#2013-02-25| 782.26
#2013-02-26| 790.60
#2013-02-27| 805.20
#2013-02-28| 805.04
#2013-03-01| 802.58
#2013-03-04| 808.60
#2013-03-05| 823.15
#2013-03-06| 825.24
#2013-03-07| 829.65
#2013-03-08| 839.06
#2013-03-11| 840.55
#2013-03-12| 835.89
#2013-03-13| 843.14
#2013-03-14| 849.56
#2013-03-15| 846.83
#2013-03-18| 845.55
#2013-03-19| 843.62
#2013-03-20| 856.21
#2013-03-21| 842.15
#2013-03-22| 843.55
#2013-03-25| 837.55
#2013-03-26| 843.01
#2013-03-27| 840.53
#2013-03-28| 846.70
#2013-03-29| 846.70
#2013-04-01| 831.58
#2013-04-02| 819.44
#2013-04-03| 798.76
#2013-04-04| 802.63
#2013-04-05| 808.03
#2013-04-08| 816.60
#2013-04-09| 816.15
#2013-04-10| 822.26
#2013-04-11| 826.98
#2013-04-12| 817.54
#2013-04-15| 774.95
#2013-04-16| 796.62
#2013-04-17| 781.50
#2013-04-18| 778.09
#2013-04-19| 789.02
#2013-04-22| 796.13
#2013-04-23| 803.09
#2013-04-24| 813.68
#2013-04-25| 819.07
#2013-04-26| 815.02
#2013-04-29| 818.25
#2013-04-30| 818.24
#2013-05-01| 805.22
#2013-05-02| 827.44
#2013-05-03| 850.71
#2013-05-06| 854.93
#2013-05-07| 860.25
#2013-05-08| 864.79
#2013-05-09| 860.21
#2013-05-10| 865.43
#2013-05-13| 861.07
#2013-05-14| 880.68
#2013-05-15| 889.57
#2013-05-16| 883.95
#2013-05-17| 900.63
#2013-05-20| 904.89
#2013-05-21| 903.97
#2013-05-22| 891.04
#2013-05-23| 891.31
#2013-05-24| 888.22
#2013-05-27| 888.22
#2013-05-28| 898.81
#2013-05-29| 886.86
#2013-05-30| 893.64
#2013-05-31| 885.21
#2013-06-03| 878.29
#2013-06-04| 862.10
#2013-06-05| 846.36
#2013-06-06| 855.81
#2013-06-07| 864.50
#2013-06-10| 864.95
#2013-06-11| 848.94
#2013-06-12| 840.95
#2013-06-13| 860.99
#2013-06-14| 858.72
#2013-06-17| 868.86
#2013-06-18| 878.24
#2013-06-19| 864.33
#2013-06-20| 833.63
#2013-06-21| 822.40
#2013-06-24| 809.95
#2013-06-25| 821.66
#2013-06-26| 825.14
#2013-06-27| 839.03
#2013-06-28| 826.99
#2013-07-01| 836.19
#2013-07-02| 829.89
#2013-07-03| 830.32
#2013-07-04| 830.32
#2013-07-05| 836.23
#2013-07-08| 832.61
#2013-07-09| 849.56
#2013-07-10| 852.68
#2013-07-11| 872.43
#2013-07-12| 875.96
#2013-07-15| 872.91
#2013-07-16| 865.21
#2013-07-17| 868.10
#2013-07-18| 865.92
#2013-07-19| 874.28
#2013-07-22| 875.90
#2013-07-23| 874.95
#2013-07-24| 866.10
#2013-07-25| 861.47
#2013-07-26| 857.43
#2013-07-29| 847.52
#2013-07-30| 852.50
#2013-07-31| 857.72
#2013-08-01| 880.23
#2013-08-02| 888.29
#2013-08-05| 883.58
#2013-08-06| 862.78
#2013-08-07| 853.72
#2013-08-08| 863.65
#2013-08-09| 862.87
#2013-08-12| 862.93
#2013-08-13| 855.51
#2013-08-14| 851.18
#2013-08-15| 842.39
#2013-08-16| 844.29
#2013-08-19| 832.82
#2013-08-20| 845.32
#2013-08-21| 842.20
#2013-08-22| 853.82
#2013-08-23| 848.74
#2013-08-26| 848.44
#2013-08-27| 829.49
#2013-08-28| 831.12
#2013-08-29| 835.52
#2013-08-30| 828.02
#2013-09-02| 828.02
#2013-09-03| 828.97
#2013-09-04| 833.23
#2013-09-05| 839.15
#2013-09-06| 839.49
#2013-09-09| 858.20
#2013-09-10| 868.77
#2013-09-11| 871.86
#2013-09-12| 870.07
#2013-09-13| 870.16
#2013-09-16| 878.50
#2013-09-17| 881.65
#2013-09-18| 903.33
#2013-09-19| 904.96
#2013-09-20| 897.03
#2013-09-23| 889.28
#2013-09-24| 893.16
#2013-09-25| 892.94
#2013-09-26| 897.54
#2013-09-27| 891.14
#2013-09-30| 894.21
#2013-10-01| 907.36
#2013-10-02| 907.60
#2013-10-03| 896.63
#2013-10-04| 902.41
#2013-10-07| 890.85
#2013-10-08| 869.70
#2013-10-09| 867.26
#2013-10-10| 888.53
#2013-10-11| 899.85
#2013-10-14| 901.92
#2013-10-15| 889.66
#2013-10-16| 894.48
#2013-10-17| 908.24
#2013-10-18| 918.48
#2013-10-21| 919.81
#2013-10-22| 934.23
#2013-10-23| 924.28
#2013-10-24| 937.52
#2013-10-25| 943.59
#2013-10-28| 941.52
#2013-10-29| 946.13
#2013-10-30| 938.01
#2013-10-31| 932.07
#2013-11-01| 931.81
#2013-11-04| 945.07
#2013-11-05| 936.93
#2013-11-06| 938.01
#2013-11-07| 922.88
#2013-11-08| 936.47
#2013-11-11| 936.38
#2013-11-12| 934.00
#2013-11-13| 944.42
#2013-11-14| 952.87
#2013-11-15| 956.26
#2013-11-18| 946.39
#2013-11-19| 938.72
#2013-11-20| 935.55
#2013-11-21| 947.74
#2013-11-22| 947.08
#2013-11-25| 943.82
#2013-11-26| 950.24
#2013-11-27| 950.53
#2013-11-28| 950.53
#2013-11-29| 947.69
#2013-12-02| 941.97
#2013-12-03| 933.00
#2013-12-04| 929.61
#2013-12-05| 925.23
#2013-12-06| 938.20
#2013-12-09| 941.44
#2013-12-10| 938.75
#2013-12-11| 921.07
#2013-12-12| 919.38
#2013-12-13| 923.40
#2013-12-16| 928.22
#2013-12-17| 925.42
#2013-12-18| 947.12
#2013-12-19| 943.33
#2013-12-20| 953.35
#2013-12-23| 960.98
#2013-12-24| 965.22
#2013-12-25| 965.22
#2013-12-26| 967.95
#2013-12-27| 968.22
#2013-12-30| 971.69
#2013-12-31| 977.81
#2014-01-01| 977.81
#2014-01-02| 967.37
#2014-01-03| 971.39
#2014-01-06| 963.36
#2014-01-07| 974.84
#2014-01-08| 978.96
#2014-01-09| 988.60
#2014-01-10|1000.00
#2014-01-13| 987.09
#2014-01-14|1000.47
#2014-01-15|1007.18
#2014-01-16|1002.84
#2014-01-17| 999.62
#2014-01-20| .
#2014-01-21|1007.27
#2014-01-22|1012.99
#2014-01-23|1003.96
#2014-01-24| 969.42
#2014-01-27| 962.41
#2014-01-28| 975.59
#2014-01-29| 966.74
#2014-01-30| 961.38
#2014-01-31| 960.71
#2014-02-03| 928.32
#2014-02-04| 941.70
#2014-02-05| 936.99
#2014-02-06| 960.79
#2014-02-07| 974.20
#2014-02-10| 970.28
#2014-02-11| 978.81
#2014-02-12| 998.24
#2014-02-13|1001.95
#2014-02-14|1010.29
#2014-02-17| .
#2014-02-18|1014.38
#2014-02-19|1008.43
#2014-02-20|1016.82
#2014-02-21|1012.31
#2014-02-24|1011.44
#2014-02-25|1013.21
#2014-02-26|1030.18
#2014-02-27|1035.04
#2014-02-28|1031.65
#2014-03-03|1022.87
#2014-03-04|1039.73
#2014-03-05|1037.89
#2014-03-06|1044.38
#2014-03-07|1046.91
#2014-03-10|1037.89
#2014-03-11|1030.10
#2014-03-12|1026.36
#2014-03-13|1010.27
#2014-03-14|1014.57
#2014-03-17|1024.51
#2014-03-18|1037.99
#2014-03-19|1030.49
#2014-03-20|1025.29
#2014-03-21|1021.93
#2014-03-24|1012.85
#2014-03-25|1019.10
#2014-03-26|1002.40
#2014-03-27| 998.64
#2014-03-28|1010.05
#2014-03-31|1021.43
#2014-04-01|1027.75
#2014-04-02|1033.63
#2014-04-03|1031.74
#2014-04-04|1022.10
#2014-04-07| 994.92
#2014-04-08| 999.28
#2014-04-09|1015.64
#2014-04-10| 996.65
#2014-04-11| 983.51
#2014-04-14| 988.17
#2014-04-15| 991.62
#2014-04-16|1005.63
#2014-04-17|1013.99
#2014-04-18| .
#2014-04-21|1016.77
#2014-04-22|1025.72
#2014-04-23|1017.85
#2014-04-24|1014.00
#2014-04-25| 993.94
#2014-04-28| 984.01
#2014-04-29| 985.30
#2014-04-30| 988.87
#2014-05-01| 988.08
#2014-05-02| 992.76
#2014-05-05| 984.07
#2014-05-06| 972.02
#2014-05-07| 973.83
#2014-05-08| 966.53
#2014-05-09| 967.86
#2014-05-12| 985.61
#2014-05-13| 979.54
#2014-05-14| 967.80
#2014-05-15| 957.14
#2014-05-16| 961.63
#2014-05-19| 967.88
#2014-05-20| 957.78
#2014-05-21| 963.49
#2014-05-22| 967.79
#2014-05-23| 979.09
#2014-05-26| .
#2014-05-27| 986.80
#2014-05-28| 984.06
#2014-05-29| 984.36
#2014-05-30| 982.04
#2014-06-02| 982.46
#2014-06-03| 979.88
#2014-06-04| 983.12
#2014-06-05| 996.68
#2014-06-06|1008.83
#2014-06-09|1013.40
#2014-06-10|1013.56
#2014-06-11|1002.64
#2014-06-12| 993.15
#2014-06-13| 993.29
#2014-06-16| 989.57
#2014-06-17| 987.74
#2014-06-18| 993.77
#2014-06-19| 996.35
#2014-06-20| 994.84
#2014-06-23| 992.01
#2014-06-24| 981.25
#2014-06-25| 983.62
#2014-06-26| 980.91
#2014-06-27| 988.65
#2014-06-30| 989.61
#2014-07-01| 990.19
#2014-07-02| 983.29
#2014-07-03| 990.81
#2014-07-04| .
#2014-07-07| 978.61
#2014-07-08| 972.63
#2014-07-09| 973.87
#2014-07-10| 963.43
#2014-07-11| 964.04
#2014-07-14| 968.91
#2014-07-15| 965.52
#2014-07-16| 966.56
#2014-07-17| 959.56
#2014-07-18| 969.93
#2014-07-21| 967.35
#2014-07-22| 979.42
#2014-07-23| 983.19
#2014-07-24| 975.15
#2014-07-25| 965.59
#2014-07-28| 956.31
#2014-07-29| 951.77
#2014-07-30| 949.41
#2014-07-31| 927.25
#2014-08-01| 929.99
#2014-08-04| 937.14
#2014-08-05| 929.97
#2014-08-06| 931.43
#2014-08-07| 925.77
#2014-08-08| 941.06
#2014-08-11| 947.29
#2014-08-12| 942.27
#2014-08-13| 948.60
#2014-08-14| 953.86
#2014-08-15| 952.22
#2014-08-18| 967.22
#2014-08-19| 972.32
#2014-08-20| 976.02
#2014-08-21| 981.08
#2014-08-22| 978.92
#2014-08-25| 982.70
#2014-08-26| 988.15
#2014-08-27| 986.98
#2014-08-28| 985.37
#2014-08-29| 984.88
#2014-09-01| .
#2014-09-02| 984.62
#2014-09-03| 980.81
#2014-09-04| 981.02
#2014-09-05| 984.58
#2014-09-08| 983.92
#2014-09-09| 975.40
#2014-09-10| 973.67
#2014-09-11| 978.25
#2014-09-12| 968.19
#2014-09-15| 962.73
#2014-09-16| 967.28
#2014-09-17| 970.42
#2014-09-18| 972.26
#2014-09-19| 967.08
#2014-09-22| 955.20
#2014-09-23| 951.68
#2014-09-24| 956.45
#2014-09-25| 941.91
#2014-09-26| 947.09
#2014-09-29| 943.22
#2014-09-30| 936.34
#2014-10-01| 920.60
#2014-10-02| 920.60
#2014-10-03| 923.58
#2014-10-06| 919.25
#2014-10-07| 903.48
#2014-10-08| 916.87
#2014-10-09| 893.63
#2014-10-10| 874.56
#2014-10-13| 851.49
#2014-10-14| 853.57
#2014-10-15| 860.23
#2014-10-16| 868.66
#2014-10-17| 887.72
#2014-10-20| 898.42
#2014-10-21| 922.91
#2014-10-22| 911.17
#2014-10-23| 927.63
#2014-10-24| 935.88
#2014-10-27| 926.87
#2014-10-28| 932.46
#2014-10-29| 923.91
#2014-10-30| 928.41
#2014-10-31| 941.18
#2014-11-03| 939.80
#2014-11-04| 926.17
#2014-11-05| 937.46
#2014-11-06| 949.03
#2014-11-07| 955.67
#2014-11-10| 953.64
#2014-11-11| 955.17
#2014-11-12| 957.05
#2014-11-13| 950.57
#2014-11-14| 953.56
#2014-11-17| 948.31
#2014-11-18| 960.41
#2014-11-19| 959.75
#2014-11-20| 974.95
#2014-11-21| 984.10
#2014-11-24| 981.93
#2014-11-25| 977.33
#2014-11-26| 967.67
#2014-11-27| .
#2014-11-28| 943.78
#2014-12-01| 923.43
#2014-12-02| 934.68
#2014-12-03| 948.17
#2014-12-04| 946.24
#2014-12-05| 944.47
#2014-12-08| 928.49
#2014-12-09| 935.06
#2014-12-10| 905.76
#2014-12-11| 912.16
#2014-12-12| 889.85
#2014-12-15| 882.15
#2014-12-16| 880.86
#2014-12-17| 907.48
#2014-12-18| 925.58
#2014-12-19| 934.81
#2014-12-22| 933.19
#2014-12-23| 940.05
#2014-12-24| 939.61
#2014-12-25| .
#2014-12-26| 942.60
#2014-12-29| 950.26
#2014-12-30| 945.53
#2014-12-31| 938.82
#2015-01-01| .
#2015-01-02| 938.90
#2015-01-05| 918.04
#2015-01-06| 910.53
#2015-01-07| 920.24
#2015-01-08| 949.88
#2015-01-09| 942.61
#2015-01-12| 934.47
#2015-01-13| 924.58
#2015-01-14| 918.39
#2015-01-15| 903.50
#2015-01-16| 919.88
#2015-01-19| .
#2015-01-20| 915.28
#2015-01-21| 926.17
#2015-01-22| 932.62
#2015-01-23| 930.75
#2015-01-26| 942.57
#2015-01-27| 937.15
#2015-01-28| 923.05
#2015-01-29| 932.25
#2015-01-30| 919.58
#2015-02-02| 939.54
#2015-02-03| 956.67
#2015-02-04| 946.02
#2015-02-05| 951.26
#2015-02-06| 955.54
#2015-02-09| 956.50
#2015-02-10| 973.74
#2015-02-11| 973.71
#2015-02-12| 986.58
#2015-02-13| 996.98
#2015-02-16| .
#2015-02-17|1001.95
#2015-02-18|1008.74
#2015-02-19|1011.02
#2015-02-20|1013.69
#2015-02-23|1009.85
#2015-02-24|1014.02
#2015-02-25|1015.87
#2015-02-26|1008.25
#2015-02-27|1003.49
#2015-03-02|1015.93
#2015-03-03|1008.52
#2015-03-04|1006.79
#2015-03-05|1011.75
#2015-03-06| 999.11
#2015-03-09|1001.89
#2015-03-10| 989.31
#2015-03-11| 994.07
#2015-03-12|1006.70
#2015-03-13| 993.49
#2015-03-16| 999.54
#2015-03-17| 995.11
#2015-03-18|1004.54
#2015-03-19| 995.91
#2015-03-20|1009.22
#2015-03-23|1009.30
#2015-03-24|1010.11
#2015-03-25| 997.07
#2015-03-26| 998.67
#2015-03-27|1001.56
#2015-03-30|1018.48
#2015-03-31|1013.71
#2015-04-01|1005.94
#2015-04-02|1008.62
#2015-04-03| .
#2015-04-06|1018.57
#2015-04-07|1011.00
#2015-04-08|1014.50
#2015-04-09|1016.14
#2015-04-10|1020.52
#2015-04-13|1016.08
#2015-04-14|1019.55
#2015-04-15|1032.72
#2015-04-16|1018.15
#2015-04-17|1008.08
#2015-04-20|1011.63
#2015-04-21|1012.99
#2015-04-22|1012.37
#2015-04-23|1014.63
#2015-04-24|1015.56
#2015-04-27|1012.06
#2015-04-28|1009.93
#2015-04-29|1008.20
#2015-04-30| 998.40
#2015-05-01|1011.00
#2015-05-04|1011.35
#2015-05-05| 998.19
#2015-05-06| 999.98
#2015-05-07|1009.16
#2015-05-08|1023.39
#2015-05-11|1025.27
#2015-05-12|1019.13
#2015-05-13|1031.60
#2015-05-14|1043.09
#2015-05-15|1044.08
#2015-05-18|1049.22
#2015-05-19|1050.80
#2015-05-20|1046.85
#2015-05-21|1049.92
#2015-05-22|1041.64
#2015-05-25| .
#2015-05-26|1034.47
#2015-05-27|1040.90
#2015-05-28|1039.17
#2015-05-29|1031.90
#2015-06-01|1035.21
#2015-06-02|1039.80
#2015-06-03|1039.14
#2015-06-04|1024.07
#2015-06-05|1027.79
#2015-06-08|1016.02
#2015-06-09|1015.68
#2015-06-10|1028.53
#2015-06-11|1030.27
#2015-06-12|1023.63
#2015-06-15|1015.27
#2015-06-16|1017.09
#2015-06-17|1016.87
#2015-06-18|1027.49
#2015-06-19|1028.09
#2015-06-22|1036.22
#2015-06-23|1034.31
#2015-06-24|1021.36
#2015-06-25|1016.95
#2015-06-26|1019.08
#2015-06-29| 992.66
#2015-06-30| 993.80
#2015-07-01|1003.90
#2015-07-02| 999.40
#2015-07-03| .
#2015-07-06| 994.35
#2015-07-07|1000.75
#2015-07-08| 980.59
#2015-07-09| 981.91
#2015-07-10| 997.54
#2015-07-13|1007.66
#2015-07-14|1012.89
#2015-07-15|1000.48
#2015-07-16| 992.89
#2015-07-17| 993.50
#2015-07-20|1002.30
#2015-07-21| 998.94
#2015-07-22|1005.68
#2015-07-23|1003.86
#2015-07-24| 994.36
#2015-07-27| 981.63
#2015-07-28|1006.90
#2015-07-29|1026.53
#2015-07-30|1030.46
#2015-07-31|1026.16
#2015-08-03|1022.38
#2015-08-04|1032.62
#2015-08-05|1029.50
#2015-08-06|1021.79
#2015-08-07|1021.55
#2015-08-10|1042.65
#2015-08-11|1037.20
#2015-08-12|1041.71
#2015-08-13|1039.95
#2015-08-14|1050.18
#2015-08-17|1056.89
#2015-08-18|1060.16
#2015-08-19|1048.50
#2015-08-20|1014.70
#2015-08-21| 988.29
#2015-08-24| 946.94
#2015-08-25| 931.44
#2015-08-26| 952.03
#2015-08-27| 982.16
#2015-08-28| 985.75
#2015-08-31| 986.95
#2015-09-01| 961.06
#2015-09-02| 982.40
#2015-09-03| 991.57
#2015-09-04| 978.53
#2015-09-07| .
#2015-09-08|1004.24
#2015-09-09| 996.56
#2015-09-10| 994.20
#2015-09-11|1000.67
#2015-09-14| 997.23
#2015-09-15|1004.20
#2015-09-16|1011.45
#2015-09-17|1011.50
#2015-09-18| 990.04
#2015-09-21| 993.80
#2015-09-22| 969.92
#2015-09-23| 952.25
#2015-09-24| 942.58
#2015-09-25| 943.35
#2015-09-28| 910.66
#2015-09-29| 898.05
#2015-09-30| 919.62
#2015-10-01| 931.89
#2015-10-02| 949.83
#2015-10-05| 969.77
#2015-10-06| 962.20
#2015-10-07| 976.40
#2015-10-08| 996.41
#2015-10-09| 994.85
#2015-10-12| 990.60
#2015-10-13| 976.12
#2015-10-14| 966.08
#2015-10-15| 971.13
#2015-10-16| 959.43
#2015-10-19| 960.49
#2015-10-20| 961.45
#2015-10-21| 956.21
#2015-10-22| 980.63
#2015-10-23| 984.53
#2015-10-26| 979.48
#2015-10-27| 964.03
#2015-10-28| 996.26
#2015-10-29| 998.81
#2015-10-30|1016.45
#2015-11-02|1028.22
#2015-11-03|1016.97
#2015-11-04|1022.90
#2015-11-05|1035.27
#2015-11-06|1026.78
#2015-11-09|1020.38
#2015-11-10|1022.74
#2015-11-11|1030.41
#2015-11-12|1007.25
#2015-11-13|1007.06
#2015-11-16|1026.39
#2015-11-17|1025.08
#2015-11-18|1047.23
#2015-11-19|1050.21
#2015-11-20|1050.57
#2015-11-23|1053.13
#2015-11-24|1056.11
#2015-11-25|1055.26
#2015-11-26| .
#2015-11-27|1058.59
#2015-11-30|1053.02
#2015-12-01|1063.81
#2015-12-02|1053.89
#2015-12-03|1033.64
#2015-12-04|1044.01
#2015-12-07|1031.30
#2015-12-08|1026.35
#2015-12-09|1010.23
#2015-12-10|1013.21
#2015-12-11|1000.07
#2015-12-14| 999.75
#2015-12-15|1008.40
#2015-12-16|1023.18
#2015-12-17| 999.54
#2015-12-18| 985.04
#2015-12-21| 992.99
#2015-12-22|1001.89
#2015-12-23|1020.20
#2015-12-24|1019.14
#2015-12-25| .
#2015-12-28|1014.60
#2015-12-29|1018.12
#2015-12-30|1009.68
#2015-12-31|1000.33
#2016-01-01| .
#2016-01-04| 990.85
#2016-01-05| 985.53
#2016-01-06| 964.52
#2016-01-07| 936.70
#2016-01-08| 923.65
#2016-01-11| 912.77
#2016-01-12| 922.49
#2016-01-13| 893.02
#2016-01-14| 902.23
#2016-01-15| 891.09
#2016-01-18| .
#2016-01-19| 879.97
#2016-01-20| 876.91
#2016-01-21| 878.77
#2016-01-22| 902.19
#2016-01-25| 879.97
#2016-01-26| 899.55
#2016-01-27| 895.89
#2016-01-28| 893.16
#2016-01-29| 931.36
#2016-02-01| 924.51
#2016-02-02| 904.97
#2016-02-03| 911.87
#2016-02-04| 927.64
#2016-02-05| 911.75
#2016-02-08| 878.51
#2016-02-09| 896.93
#2016-02-10| 902.55
#2016-02-11| 885.29
#2016-02-12| 909.52
#2016-02-15| .
#2016-02-16| 926.76
#2016-02-17| 946.93
#2016-02-18| 938.54
#2016-02-19| 938.67
#2016-02-22| 954.94
#2016-02-23| 948.30
#2016-02-24| 962.52
#2016-02-25| 974.66
#2016-02-26| 985.34
#2016-02-29| 976.52
#2016-03-01|1005.50
#2016-03-02|1005.56
#2016-03-03|1009.89
#2016-03-04|1014.14
#2016-03-07|1021.97
#2016-03-08|1009.69
#2016-03-09|1010.66
#2016-03-10|1013.57
#2016-03-11|1031.24
#2016-03-14|1029.43
#2016-03-15|1027.04
#2016-03-16|1041.51
#2016-03-17|1057.33
#2016-03-18|1062.77
#2016-03-21|1063.35
#2016-03-22|1072.07
#2016-03-23|1063.65
#2016-03-24|1063.05
#2016-03-25| .
#2016-03-28|1067.78
#2016-03-29|1078.02
#2016-03-30|1076.22
#2016-03-31|1078.17
#2016-04-01|1087.77
#2016-04-04|1077.65
#2016-04-05|1074.59
#2016-04-06|1095.09
#2016-04-07|1085.36
#2016-04-08|1097.58
#2016-04-11|1092.17
#2016-04-12|1100.87
#2016-04-13|1113.72
#2016-04-14|1108.09
#2016-04-15|1112.71
#2016-04-18|1117.66
#2016-04-19|1119.58
#2016-04-20|1124.03
#2016-04-21|1121.58
#2016-04-22|1129.69
#2016-04-25|1123.21
#2016-04-26|1129.20
#2016-04-27|1132.22
#2016-04-28|1109.53
#2016-04-29|1103.86
#2016-05-02|1113.90
#2016-05-03|1110.88
#2016-05-04|1105.17
#2016-05-05|1115.43
#2016-05-06|1123.28
#2016-05-09|1126.57
#2016-05-10|1145.06
#2016-05-11|1135.85
#2016-05-12|1139.05
#2016-05-13|1127.76
#2016-05-16|1140.55
#2016-05-17|1130.62
#2016-05-18|1127.28
#2016-05-19|1119.63
#2016-05-20|1132.24
#2016-05-23|1134.53
#2016-05-24|1149.24
#2016-05-25|1157.78
#2016-05-26|1153.67
#2016-05-27|1157.35
#2016-05-30| .
#2016-05-31|1156.73
#2016-06-01|1156.46
#2016-06-02|1152.48
#2016-06-03|1150.31
#2016-06-06|1154.41
#2016-06-07|1161.08
#2016-06-08|1169.87
#2016-06-09|1164.00
#2016-06-10|1144.86
#2016-06-13|1132.96
#2016-06-14|1128.38
#2016-06-15|1127.44
#2016-06-16|1129.79
#2016-06-17|1130.52
#2016-06-20|1144.15
#2016-06-21|1143.83
#2016-06-22|1142.97
#2016-06-23|1159.93
#2016-06-24|1127.72
#2016-06-27|1091.89
#2016-06-28|1113.98
#2016-06-29|1130.64
#2016-06-30|1152.54
#2016-07-01|1153.60
#2016-07-04| .
#2016-07-05|1146.06
#2016-07-06|1165.93
#2016-07-07|1169.27
#2016-07-08|1191.78
#2016-07-11|1199.90
#2016-07-12|1209.05
#2016-07-13|1207.62
#2016-07-14|1207.95
#2016-07-15|1209.34
#2016-07-18|1212.89
#2016-07-19|1210.77
#2016-07-20|1221.61
#2016-07-21|1199.71
#2016-07-22|1203.68
#2016-07-25|1204.21
#2016-07-26|1215.22
#2016-07-27|1216.51
#2016-07-28|1229.24
#2016-07-29|1218.78
#2016-08-01|1203.89
#2016-08-02|1203.11
#2016-08-03|1209.11
#2016-08-04|1203.39
#2016-08-05|1212.96
#2016-08-08|1212.71
#2016-08-09|1210.50
#2016-08-10|1213.77
#2016-08-11|1214.66
#2016-08-12|1207.48
#2016-08-15|1215.36
#2016-08-16|1199.80
#2016-08-17|1192.22
#2016-08-18|1198.97
#2016-08-19|1194.27
#2016-08-22|1200.85
#2016-08-23|1209.85
#2016-08-24|1203.03
#2016-08-25|1198.06
#2016-08-26|1192.11
#2016-08-29|1200.32
#2016-08-30|1196.60
#2016-08-31|1182.89
#2016-09-01|1181.87
#2016-09-02|1188.99
#2016-09-05| .
#2016-09-06|1178.95
#2016-09-07|1178.91
#2016-09-08|1173.93
#2016-09-09|1130.13
#2016-09-12|1147.05
#2016-09-13|1130.67
#2016-09-14|1126.86
#2016-09-15|1136.38
#2016-09-16|1120.88
#2016-09-19|1128.02
#2016-09-20|1120.36
#2016-09-21|1139.30
#2016-09-22|1156.82
#2016-09-23|1154.75
#2016-09-26|1155.05
#2016-09-27|1162.56
#2016-09-28|1171.73
#2016-09-29|1160.76
#2016-09-30|1162.19
#2016-10-03|1153.31
#2016-10-04|1143.62
#2016-10-05|1145.52
#2016-10-06|1160.06
#2016-10-07|1131.59
#2016-10-10|1140.93
#2016-10-11|1119.99
#2016-10-12|1127.75
#2016-10-13|1127.45
#2016-10-14|1128.13
#2016-10-17|1132.86
#2016-10-18|1134.81
#2016-10-19|1127.58
#2016-10-20|1126.95
#2016-10-21|1130.45
#2016-10-24|1138.13
#2016-10-25|1091.07
#2016-10-26|1096.24
#2016-10-27|1090.92
#2016-10-28|1100.30
#2016-10-31|1107.54
#2016-11-01|1099.57
#2016-11-02|1087.32
#2016-11-03|1087.80
#2016-11-04|1089.12
#2016-11-07|1106.56
#2016-11-08|1117.95
#2016-11-09|1177.72
#2016-11-10|1206.84
#2016-11-11|1199.00
#2016-11-14|1220.27
#2016-11-15|1231.22
#2016-11-16|1211.34
#2016-11-17|1217.16
#2016-11-18|1211.12
#2016-11-21|1221.68
#2016-11-22|1227.64
#2016-11-23|1238.42
#2016-11-24| .
#2016-11-25|1249.00
#2016-11-28|1224.83
#2016-11-29|1227.46
#2016-11-30|1221.39
#2016-12-01|1217.64
#2016-12-02|1218.07
#2016-12-05|1228.16
#2016-12-06|1237.44
#2016-12-07|1256.36
#2016-12-08|1263.73
#2016-12-09|1268.10
#2016-12-12|1254.75
#2016-12-13|1250.40
#2016-12-14|1238.44
#2016-12-15|1229.90
#2016-12-16|1232.82
#2016-12-19|1233.10
#2016-12-20|1231.38
#2016-12-21|1234.13
#2016-12-22|1224.83
#2016-12-23|1228.30
#2016-12-26| .
#2016-12-27|1236.51
#2016-12-28|1218.60
#2016-12-29|1218.06
#2016-12-30|1207.52
#2017-01-02| .
#2017-01-03|1220.63
#2017-01-04|1239.20
#2017-01-05|1233.53
#2017-01-06|1224.09
#2017-01-09|1198.38
#2017-01-10|1207.55
#2017-01-11|1215.31
#2017-01-12|1210.67
#2017-01-13|1221.87
#2017-01-16| .
#2017-01-17|1209.01
#2017-01-18|1218.06
#2017-01-19|1213.97
#2017-01-20|1222.64
#2017-01-23|1222.09
#2017-01-24|1251.19
#2017-01-25|1275.60
#2017-01-26|1286.22
#2017-01-27|1275.37
#2017-01-30|1264.03
#2017-01-31|1255.47
#2017-02-01|1257.22
#2017-02-02|1246.06
#2017-02-03|1258.95
#2017-02-06|1255.60
#2017-02-07|1248.96
#2017-02-08|1246.35
#2017-02-09|1255.79
#2017-02-10|1267.43
#2017-02-13|1272.28
#2017-02-14|1269.38
#2017-02-15|1273.12
#2017-02-16|1274.68
#2017-02-17|1264.19
#2017-02-20| .
#2017-02-21|1280.28
#2017-02-22|1273.35
#2017-02-23|1253.54
#2017-02-24|1256.42
#2017-02-27|1272.56
#2017-02-28|1257.92
#2017-03-01|1284.51
#2017-03-02|1270.23
#2017-03-03|1267.83
#2017-03-06|1255.48
#2017-03-07|1247.53
#2017-03-08|1250.63
#2017-03-09|1241.21
#2017-03-10|1256.02
#2017-03-13|1258.72
#2017-03-14|1248.21
#2017-03-15|1266.09
#2017-03-16|1261.26
#2017-03-17|1261.17
#2017-03-20|1253.79
#2017-03-21|1233.62
#2017-03-22|1242.87
#2017-03-23|1244.69
#2017-03-24|1232.36
#2017-03-27|1229.91
#2017-03-28|1241.36
#2017-03-29|1248.44
#2017-03-30|1248.81
#2017-03-31|1255.51
#2017-04-03|1243.04
#2017-04-04|1232.09
#2017-04-05|1224.36
#2017-04-06|1235.82
#2017-04-07|1241.39
#2017-04-10|1242.85
#2017-04-11|1246.39
#2017-04-12|1224.24
#2017-04-13|1212.51
#2017-04-14| .
#2017-04-17|1227.42
#2017-04-18|1225.80
#2017-04-19|1228.11
#2017-04-20|1248.58
#2017-04-21|1251.82
#2017-04-24|1266.53
#2017-04-25|1278.31
#2017-04-26|1278.73
#2017-04-27|1284.28
#2017-04-28|1270.77
#2017-05-01|1271.66
#2017-05-02|1288.70
#2017-05-03|1283.08
#2017-05-04|1286.06
#2017-05-05|1290.57
#2017-05-08|1284.09
#2017-05-09|1287.63
#2017-05-10|1287.70
#2017-05-11|1279.55
#2017-05-12|1259.77
#2017-05-15|1272.20
#2017-05-16|1265.47
#2017-05-17|1238.81
#2017-05-18|1245.69
#2017-05-19|1254.22
#2017-05-22|1257.03
#2017-05-23|1257.14
#2017-05-24|1252.83
#2017-05-25|1254.34
#2017-05-26|1250.56
#2017-05-29| .
#2017-05-30|1247.52
#2017-05-31|1245.49
#2017-06-01|1265.38
#2017-06-02|1272.79
#2017-06-05|1265.39
#2017-06-06|1256.67
#2017-06-07|1258.65
#2017-06-08|1271.64
#2017-06-09|1291.25
#2017-06-12|1290.37
#2017-06-13|1304.64
#2017-06-14|1298.60
#2017-06-15|1288.89
#2017-06-16|1288.94
#2017-06-19|1304.98
#2017-06-20|1296.97
#2017-06-21|1285.88
#2017-06-22|1286.74
#2017-06-23|1295.77
#2017-06-26|1303.70
#2017-06-27|1295.03
#2017-06-28|1305.04
#2017-06-29|1290.32
#2017-06-30|1296.68
#2017-07-03|1301.95
#2017-07-04| .
#2017-07-05|1305.61
#2017-07-06|1293.82
#2017-07-07|1301.78
#2017-07-10|1296.28
#2017-07-11|1293.29
#2017-07-12|1301.80
#2017-07-13|1303.15
#2017-07-14|1303.35
#2017-07-17|1305.14
#2017-07-18|1293.52
#2017-07-19|1307.49
#2017-07-20|1292.48
#2017-07-21|1292.72
#2017-07-24|1286.88
#2017-07-25|1293.01
#2017-07-26|1286.15
#2017-07-27|1287.07
#2017-07-28|1280.89
#2017-07-31|1274.73
#2017-08-01|1265.25
#2017-08-02|1269.45
#2017-08-03|1259.97
#2017-08-04|1263.22
#2017-08-07|1259.18
#2017-08-08|1253.29
#2017-08-09|1250.78
#2017-08-10|1222.00
#2017-08-11|1222.51
#2017-08-14|1235.25
#2017-08-15|1226.52
#2017-08-16|1223.78
#2017-08-17|1204.71
#2017-08-18|1201.63
#2017-08-21|1198.31
#2017-08-22|1218.98
#2017-08-23|1213.08
#2017-08-24|1208.89
#2017-08-25|1211.09
#2017-08-28|1219.67
#2017-08-29|1220.04
#2017-08-30|1244.03
#2017-08-31|1252.89
#2017-09-01|1259.74
#2017-09-04| .
#2017-09-05|1251.48
#2017-09-06|1256.93
#2017-09-07|1255.86
#2017-09-08|1274.37
#2017-09-11|1267.15
#2017-09-12|1282.52
#2017-09-13|1270.86
#2017-09-14|1265.97
#2017-09-15|1260.02
#2017-09-18|1263.36
#2017-09-19|1261.40
#2017-09-20|1278.29
#2017-09-21|1279.86
#2017-09-22|1283.24
#2017-09-25|1285.72
#2017-09-26|1289.54
#2017-09-27|1299.28
#2017-09-28|1308.36
#2017-09-29|1310.95
#2017-10-02|1316.71
#2017-10-03|1327.89
#2017-10-04|1330.00
#2017-10-05|1336.65
#2017-10-06|1338.76
#2017-10-09|1334.64
#2017-10-10|1329.59
#2017-10-11|1327.77
#2017-10-12|1332.45
#2017-10-13|1328.34
#2017-10-16|1332.18
#2017-10-17|1326.32
#2017-10-18|1324.73
#2017-10-19|1333.67
#2017-10-20|1348.26
#2017-10-23|1346.36
#2017-10-24|1358.48
#2017-10-25|1340.04
#2017-10-26|1361.32
#2017-10-27|1360.77
#2017-10-30|1358.22
#2017-10-31|1360.99
#2017-11-01|1358.04
#2017-11-02|1348.43
#2017-11-03|1357.98
#2017-11-06|1363.10
#2017-11-07|1356.75
#2017-11-08|1359.68
#2017-11-09|1346.03
#2017-11-10|1347.13
#2017-11-13|1351.11
#2017-11-14|1345.54
#2017-11-15|1331.29
#2017-11-16|1348.65
#2017-11-17|1349.35
#2017-11-20|1357.36
#2017-11-21|1370.97
#2017-11-22|1368.46
#2017-11-23| .
#2017-11-24|1366.87
#2017-11-27|1360.52
#2017-11-28|1387.02
#2017-11-29|1398.53
#2017-11-30|1414.59
#2017-12-01|1397.48
#2017-12-04|1424.73
#2017-12-05|1411.21
#2017-12-06|1398.46
#2017-12-07|1415.28
#2017-12-08|1431.52
#2017-12-11|1419.65
#2017-12-12|1413.40
#2017-12-13|1409.13
#2017-12-14|1386.64
#2017-12-15|1396.93
#2017-12-18|1415.92
#2017-12-19|1409.02
#2017-12-20|1418.13
#2017-12-21|1431.13
#2017-12-22|1429.06
#2017-12-25| .
#2017-12-26|1438.64
#2017-12-27|1440.68
#2017-12-28|1445.49
#2017-12-29|1440.64
#2018-01-01| .
#2018-01-02|1454.05
#2018-01-03|1467.40
#2018-01-04|1467.59
#2018-01-05|1480.80
#2018-01-08|1487.92
#2018-01-09|1475.55
#2018-01-10|1461.66
#2018-01-11|1488.09
#2018-01-12|1498.05
#2018-01-15| .
#2018-01-16|1480.72
#2018-01-17|1492.46
#2018-01-18|1498.84
#2018-01-19|1506.30
#2018-01-22|1504.03
#2018-01-23|1506.58
#2018-01-24|1513.18
#2018-01-25|1516.28
#2018-01-26|1524.30
#2018-01-29|1508.38
#2018-01-30|1500.46
#2018-01-31|1485.40
#2018-02-01|1472.36
#2018-02-02|1429.44
#2018-02-05|1374.76
#2018-02-06|1397.62
#2018-02-07|1404.47
#2018-02-08|1350.31
#2018-02-09|1370.90
#2018-02-12|1390.72
#2018-02-13|1396.31
#2018-02-14|1406.42
#2018-02-15|1416.47
#2018-02-16|1408.11
#2018-02-19| .
#2018-02-20|1394.34
#2018-02-21|1382.74
#2018-02-22|1391.35
#2018-02-23|1396.59
#2018-02-26|1402.90
#2018-02-27|1378.25
#2018-02-28|1361.73
#2018-03-01|1344.02
#2018-03-02|1346.34
#2018-03-05|1356.42
#2018-03-06|1373.88
#2018-03-07|1379.29
#2018-03-08|1376.30
#2018-03-09|1408.25
#2018-03-12|1404.85
#2018-03-13|1403.48
#2018-03-14|1389.46
#2018-03-15|1384.97
#2018-03-16|1388.74
#2018-03-19|1372.76
#2018-03-20|1373.53
#2018-03-21|1383.40
#2018-03-22|1348.02
#2018-03-23|1331.57
#2018-03-26|1368.19
#2018-03-27|1349.11
#2018-03-28|1339.24
#2018-03-29|1364.55
#2018-03-30| .
#2018-04-02|1331.70
#2018-04-03|1355.28
#2018-04-04|1373.51
#2018-04-05|1385.25
#2018-04-06|1352.32
#2018-04-09|1347.15
#2018-04-10|1366.42
#2018-04-11|1359.46
#2018-04-12|1363.57
#2018-04-13|1351.85
#2018-04-16|1365.35
#2018-04-17|1387.37
#2018-04-18|1391.09
#2018-04-19|1368.17
#2018-04-20|1354.86
#2018-04-23|1357.31
#2018-04-24|1312.69
#2018-04-25|1310.95
#2018-04-26|1308.94
#2018-04-27|1315.05
#2018-04-30|1295.42
#2018-05-01|1306.07
#2018-05-02|1299.05
#2018-05-03|1303.87
#2018-05-04|1305.21
#2018-05-07|1306.14
#2018-05-08|1324.47
#2018-05-09|1326.30
#2018-05-10|1328.35
#2018-05-11|1334.62
#2018-05-14|1331.42
#2018-05-15|1328.71
#2018-05-16|1336.74
#2018-05-17|1334.83
#2018-05-18|1350.40
#2018-05-21|1357.20
#2018-05-22|1333.79
#2018-05-23|1341.41
#2018-05-24|1342.92
#2018-05-25|1347.71
#2018-05-28| .
#2018-05-29|1343.35
#2018-05-30|1352.81
#2018-05-31|1336.04
#2018-06-01|1348.70
#2018-06-04|1354.68
#2018-06-05|1362.38
#2018-06-06|1372.71
#2018-06-07|1376.54
#2018-06-08|1386.90
#2018-06-11|1383.65
#2018-06-12|1393.22
#2018-06-13|1377.04
#2018-06-14|1381.93
#2018-06-15|1380.85
#2018-06-18|1380.01
#2018-06-19|1372.27
#2018-06-20|1377.23
#2018-06-21|1354.84
#2018-06-22|1359.00
#2018-06-25|1343.15
#2018-06-26|1348.68
#2018-06-27|1338.39
#2018-06-28|1336.91
#2018-06-29|1347.35
#2018-07-02|1345.76
#2018-07-03|1352.32
#2018-07-04| .
#2018-07-05|1364.21
#2018-07-06|1373.85
#2018-07-09|1383.18
#2018-07-10|1384.58
#2018-07-11|1367.31
#2018-07-12|1368.17
#2018-07-13|1377.51
#2018-07-16|1363.65
#2018-07-17|1376.57
#2018-07-18|1382.41
#2018-07-19|1393.20
#2018-07-20|1382.78
#2018-07-23|1371.26
#2018-07-24|1376.95
#2018-07-25|1366.86
#2018-07-26|1367.49
#2018-07-27|1372.18
#2018-07-30|1363.00
#2018-07-31|1367.81
#2018-08-01|1357.37
#2018-08-02|1359.25
#2018-08-03|1367.64
#2018-08-06|1378.51
#2018-08-07|1380.52
#2018-08-08|1369.13
#2018-08-09|1368.02
#2018-08-10|1354.79
#2018-08-13|1339.46
#2018-08-14|1351.31
#2018-08-15|1349.06
#2018-08-16|1354.77
#2018-08-17|1362.80
#2018-08-20|1366.14
#2018-08-21|1377.29
#2018-08-22|1368.95
#2018-08-23|1362.39
#2018-08-24|1369.75
#2018-08-27|1384.01
#2018-08-28|1377.49
#2018-08-29|1384.19
#2018-08-30|1373.70
#2018-08-31|1366.58
#2018-09-03| .
#2018-09-04|1363.17
#2018-09-05|1369.90
#2018-09-06|1367.66
#2018-09-07|1368.44
#2018-09-10|1372.28
#2018-09-11|1380.48
#2018-09-12|1384.99
#2018-09-13|1383.54
#2018-09-14|1384.90
#2018-09-17|1382.43
#2018-09-18|1388.42
#2018-09-19|1391.68
#2018-09-20|1395.18
#2018-09-21|1386.12
#2018-09-24|1373.35
#2018-09-25|1359.95
#2018-09-26|1348.47
#2018-09-27|1344.45
#2018-09-28|1335.49
#2018-10-01|1335.94
#2018-10-02|1335.28
#2018-10-03|1323.70
#2018-10-04|1312.19
#2018-10-05|1301.99
#2018-10-08|1305.12
#2018-10-09|1273.50
#2018-10-10|1243.79
#2018-10-11|1205.10
#2018-10-12|1200.80
#2018-10-15|1197.71
#2018-10-16|1225.33
#2018-10-17|1204.16
#2018-10-18|1184.83
#2018-10-19|1172.67
#2018-10-22|1173.31
#2018-10-23|1172.81
#2018-10-24|1136.90
#2018-10-25|1138.16
#2018-10-26|1114.72
#2018-10-29|1097.49
#2018-10-30|1158.39
#2018-10-31|1174.00
#2018-11-01|1210.83
#2018-11-02|1216.48
#2018-11-05|1220.83
#2018-11-06|1237.14
#2018-11-07|1258.31
#2018-11-08|1246.39
#2018-11-09|1229.01
#2018-11-12|1208.52
#2018-11-13|1220.44
#2018-11-14|1219.08
#2018-11-15|1233.20
#2018-11-16|1231.55
#2018-11-19|1213.12
#2018-11-20|1190.15
#2018-11-21|1200.14
#2018-11-22| .
#2018-11-23|1199.86
#2018-11-26|1214.46
#2018-11-27|1202.64
#2018-11-28|1232.93
#2018-11-29|1226.96
#2018-11-30|1232.34
#2018-12-03|1237.99
#2018-12-04|1180.76
#2018-12-05| .
#2018-12-06|1176.14
#2018-12-07|1150.48
#2018-12-10|1142.41
#2018-12-11|1130.28
#2018-12-12|1138.74
#2018-12-13|1122.41
#2018-12-14|1115.05
#2018-12-17|1097.23
#2018-12-18|1106.12
#2018-12-19|1091.67
#2018-12-20|1079.26
#2018-12-21|1062.53
#2018-12-24|1039.38
#2018-12-25| .
#2018-12-26|1091.45
#2018-12-27|1102.00
#2018-12-28|1096.19
#2018-12-31|1107.89
#2019-01-01| .
#2019-01-02|1108.27
#2019-01-03|1089.59
#2019-01-04|1132.51
#2019-01-07|1149.16
#2019-01-08|1158.27
#2019-01-09|1167.68
#2019-01-10|1174.96
#2019-01-11|1168.84
#2019-01-14|1168.41
#2019-01-15|1147.87
#2019-01-16|1144.89
#2019-01-17|1163.82
#2019-01-18|1188.13
#2019-01-21| .
#2019-01-22|1168.43
#2019-01-23|1156.25
#2019-01-24|1164.64
#2019-01-25|1175.29
#2019-01-28|1185.40
#2019-01-29|1190.96
#2019-01-30|1193.09
#2019-01-31|1214.43
#2019-02-01|1217.51
#2019-02-04|1226.28
#2019-02-05|1230.97
#2019-02-06|1222.81
#2019-02-07|1218.86
#2019-02-08|1224.11
#2019-02-11|1236.02
#2019-02-12|1267.14
#2019-02-13|1268.07
#2019-02-14|1271.06
#2019-02-15|1284.93
#2019-02-18| .
#2019-02-19|1289.79
#2019-02-20|1296.77
#2019-02-21|1296.70
#2019-02-22|1302.73
#2019-02-25|1299.05
#2019-02-26|1294.42
#2019-02-27|1297.32
#2019-02-28|1282.87
#2019-03-01|1302.49
#2019-03-04|1306.25
#2019-03-05|1292.11
#2019-03-06|1283.28
#2019-03-07|1269.98
#2019-03-08|1271.68
#2019-03-11|1289.23
#2019-03-12|1281.64
#2019-03-13|1277.44
#2019-03-14|1277.17
#2019-03-15|1285.36
#2019-03-18|1293.54
#2019-03-19|1290.73
#2019-03-20|1282.39
#2019-03-21|1297.77
#2019-03-22|1262.71
#2019-03-25|1270.79
#2019-03-26|1271.16
#2019-03-27|1276.28
#2019-03-28|1291.30
#2019-03-29|1298.80
#2019-04-01|1318.88
#2019-04-02|1323.17
#2019-04-03|1329.95
#2019-04-04|1340.63
#2019-04-05|1356.22
#2019-04-08|1355.49
#2019-04-09|1339.21
#2019-04-10|1342.69
#2019-04-11|1351.64
#2019-04-12|1361.70
#2019-04-15|1364.53
#2019-04-16|1371.70
#2019-04-17|1362.29
#2019-04-18|1375.99
#2019-04-19| .
#2019-04-22|1375.13
#2019-04-23|1390.15
#2019-04-24|1388.49
#2019-04-25|1365.81
#2019-04-26|1377.49
#2019-04-29|1376.97
#2019-04-30|1380.28
#2019-05-01|1362.53
#2019-05-02|1363.15
#2019-05-03|1373.62
#2019-05-06|1367.01
#2019-05-07|1353.42
#2019-05-08|1345.59
#2019-05-09|1342.72
#2019-05-10|1345.55
#2019-05-13|1311.53
#2019-05-14|1323.13
#2019-05-15|1323.44
#2019-05-16|1325.75
#2019-05-17|1316.19
#2019-05-20|1304.85
#2019-05-21|1328.15
#2019-05-22|1315.32
#2019-05-23|1300.67
#2019-05-24|1306.88
#2019-05-27| .
#2019-05-28|1292.91
#2019-05-29|1285.34
#2019-05-30|1291.12
#2019-05-31|1270.93
#2019-06-03|1295.49
#2019-06-04|1336.59
#2019-06-05|1353.93
#2019-06-06|1371.70
#2019-06-07|1380.93
#2019-06-10|1385.70
#2019-06-11|1369.87
#2019-06-12|1369.76
#2019-06-13|1384.31
#2019-06-14|1376.84
#2019-06-17|1369.52
#2019-06-18|1370.95
#2019-06-19|1369.55
#2019-06-20|1388.26
#2019-06-21|1384.17
#2019-06-24|1382.57
#2019-06-25|1379.67
#2019-06-26|1378.76
#2019-06-27|1390.94
#2019-06-28|1407.67
#2019-07-01|1414.77
#2019-07-02|1409.57
#2019-07-03|1426.34
#2019-07-04| .
#2019-07-05|1421.45
#2019-07-08|1407.79
#2019-07-09|1403.47
#2019-07-10|1391.43
#2019-07-11|1394.10
#2019-07-12|1409.38
#2019-07-15|1411.12
#2019-07-16|1416.70
#2019-07-17|1394.86
#2019-07-18|1387.31
#2019-07-19|1380.41
#2019-07-22|1368.78
#2019-07-23|1408.70
#2019-07-24|1431.41
#2019-07-25|1436.47
#2019-07-26|1440.41
#2019-07-29|1427.34
#2019-07-30|1463.81
#2019-07-31|1452.20
#2019-08-01|1426.53
#2019-08-02|1418.32
#2019-08-05|1394.32
#2019-08-06|1408.40
#2019-08-07|1416.37
#2019-08-08|1441.48
#2019-08-09|1431.55
#2019-08-12|1414.79
#2019-08-13|1433.77
#2019-08-14|1402.23
#2019-08-15|1410.52
#2019-08-16|1436.56
#2019-08-19|1443.50
#2019-08-20|1435.59
#2019-08-21|1449.93
#2019-08-22|1445.74
#2019-08-23|1411.90
#2019-08-26|1416.39
#2019-08-27|1412.42
#2019-08-28|1428.11
#2019-08-29|1448.60
#2019-08-30|1455.96
#2019-09-02| .
#2019-09-03|1449.73
#2019-09-04|1467.76
#2019-09-05|1474.66
#2019-09-06|1478.98
#2019-09-09|1472.93
#2019-09-10|1479.61
#2019-09-11|1496.36
#2019-09-12|1505.25
#2019-09-13|1512.68
#2019-09-16|1499.26
#2019-09-17|1507.81
#2019-09-18|1511.99
#2019-09-19|1517.29
#2019-09-20|1510.22
#2019-09-23|1504.93
#2019-09-24|1497.77
#2019-09-25|1509.61
#2019-09-26|1516.42
#2019-09-27|1508.17
#2019-09-30|1521.85
#2019-10-01|1497.05
#2019-10-02|1467.27
#2019-10-03|1473.74
#2019-10-04|1492.83
#2019-10-07|1489.65
#2019-10-08|1478.51
#2019-10-09|1497.51
#2019-10-10|1507.11
#2019-10-11|1512.34
#2019-10-14|1512.63
#2019-10-15|1529.06
#2019-10-16|1532.57
#2019-10-17|1541.53
#2019-10-18|1543.84
#2019-10-21|1541.86
#2019-10-22|1553.49
#2019-10-23|1542.99
#2019-10-24|1553.68
#2019-10-25|1561.16
#2019-10-28|1567.36
#2019-10-29|1560.64
#2019-10-30|1574.33
#2019-10-31|1551.78
#2019-11-01|1573.92
#2019-11-04|1570.87
#2019-11-05|1565.23
#2019-11-06|1567.99
#2019-11-07|1558.93
#2019-11-08|1564.49
#2019-11-11|1566.10
#2019-11-12|1574.43
#2019-11-13|1576.87
#2019-11-14|1587.45
#2019-11-15|1584.31
#2019-11-18|1576.89
#2019-11-19|1574.69
#2019-11-20|1567.79
#2019-11-21|1553.29
#2019-11-22|1557.03
#2019-11-25|1568.99
#2019-11-26|1587.90
#2019-11-27|1592.82
#2019-11-28|1592.82
#2019-11-29|1578.28
#2019-12-02|1558.36
#2019-12-03|1555.21
#2019-12-04|1549.64
#2019-12-05|1559.42
#2019-12-06|1568.20
#2019-12-09|1556.44
#2019-12-10|1548.09
#2019-12-11|1560.28
#2019-12-12|1575.48
#2019-12-13|1565.98
#2019-12-16|1573.64
#2019-12-17|1579.18
#2019-12-18|1569.93
#2019-12-19|1568.61
#2019-12-20|1579.85
#2019-12-23|1580.06
#2019-12-24|1581.01
#2019-12-25| .
#2019-12-26|1588.16
#2019-12-27|1584.71
#2019-12-30|1580.37
#2019-12-31|1586.71
#2020-01-01| .
#2020-01-02|1577.97
#2020-01-03|1568.67
#2020-01-06|1568.11
#2020-01-07|1561.54
#2020-01-08|1571.36
#2020-01-09|1570.29
#2020-01-10|1569.64
#2020-01-13|1577.16
#2020-01-14|1568.71
#2020-01-15|1581.38
#2020-01-16|1591.59
#2020-01-17|1601.05
#2020-01-20| .
#2020-01-21|1602.89
#2020-01-22|1602.53
#2020-01-23|1608.93
#2020-01-24|1594.11
#2020-01-27|1568.70
#2020-01-28|1588.70
#2020-01-29|1578.15
#2020-01-30|1567.29
#2020-01-31|1537.66
#2020-02-03|1564.33
#2020-02-04|1584.38
#2020-02-05|1601.68
#2020-02-06|1591.25
#2020-02-07|1572.61
#2020-02-10|1584.37
#2020-02-11|1580.25
#2020-02-12|1590.34
#2020-02-13|1591.91
#2020-02-14|1596.01
#2020-02-17| .
#2020-02-18|1570.86
#2020-02-19|1582.65
#2020-02-20|1588.84
#2020-02-21|1574.71
#2020-02-24|1544.20
#2020-02-25|1494.64
#2020-02-26|1477.35
#2020-02-27|1433.64
#2020-02-28|1407.79
#2020-03-02|1467.17
#2020-03-03|1467.80
#2020-03-04|1547.40
#2020-03-05|1498.17
#2020-03-06|1464.10
#2020-03-09|1367.34
#2020-03-10|1408.82
#2020-03-11|1334.01
#2020-03-12|1214.56
#2020-03-13|1278.58
#2020-03-16|1097.31
#2020-03-17|1120.13
#2020-03-18|1031.60
#2020-03-19|1103.18
#2020-03-20|1025.90
#2020-03-23| 984.72
#2020-03-24|1091.39
#2020-03-25|1136.52
#2020-03-26|1205.07
#2020-03-27|1160.81
#2020-03-30|1195.96
#2020-03-31|1189.41
#2020-04-01|1130.22
#2020-04-02|1143.17
#2020-04-03|1094.77
#2020-04-06|1175.73
#2020-04-07|1197.85
#2020-04-08|1256.75
#2020-04-09|1285.09
#2020-04-10|1285.09
#2020-04-13|1249.39
#2020-04-14|1277.94
#2020-04-15|1236.94
#2020-04-16|1220.37
#2020-04-17|1282.51
#2020-04-20|1237.47
#2020-04-21|1203.00
#2020-04-22|1220.69
#2020-04-23|1223.72
#2020-04-24|1238.26
#2020-04-27|1270.70
#2020-04-28|1291.31
#2020-04-29|1338.68
#2020-04-30|1308.67
#2020-05-01|1276.40
#2020-05-04|1283.16
#2020-05-05|1293.32
#2020-05-06|1268.72
#2020-05-07|1278.64
#2020-05-08|1309.62
#2020-05-11|1295.00
#2020-05-12|1264.84
#2020-05-13|1230.78
#2020-05-14|1250.30
#2020-05-15|1275.35
#2020-05-18|1335.10
#2020-05-19|1309.65
#2020-05-20|1330.16
#2020-05-21|1337.49
#2020-05-22|1345.16
#2020-05-25|1345.16
#2020-05-26|1393.17
#2020-05-27|1427.67
#2020-05-28|1415.97
#2020-05-29|1409.13
#2020-06-01|1408.95
#2020-06-02|1440.33
#2020-06-03|1465.21
#2020-06-04|1453.95
#2020-06-05|1502.71
#2020-06-08|1495.85
#2020-06-09|1471.27
#2020-06-10|1447.82
#2020-06-11|1357.88
#2020-06-12|1371.66
#2020-06-15|1408.48
#2020-06-16|1452.48
#2020-06-17|1445.02
#2020-06-18|1441.09
#2020-06-19|1440.60
#2020-06-22|1444.86
#2020-06-23|1441.80
#2020-06-24|1405.72
#2020-06-25|1418.07
#2020-06-26|1399.24
#2020-06-29|1428.17
#2020-06-30|1449.43
#2020-07-01|1436.62
#2020-07-02|1456.92
#2020-07-03| .
#2020-07-06|1475.19
#2020-07-07|1459.98
#2020-07-08|1453.54
#2020-07-09|1432.38
#2020-07-10|1440.44
#2020-07-13|1431.98
#2020-07-14|1464.36
#2020-07-15|1499.60
#2020-07-16|1508.13
#2020-07-17|1523.70
#2020-07-20|1520.87
#2020-07-21|1533.42
#2020-07-22|1552.05
#2020-07-23|1553.59
#2020-07-24|1551.43
#2020-07-27|1574.90
#2020-07-28|1546.98
#2020-07-29|1583.25
#2020-07-30|1569.88
#2020-07-31|1567.61
#2020-08-03|1582.61
#2020-08-04|1601.24
#2020-08-05|1617.52
#2020-08-06|1620.46
#2020-08-07|1641.04
#2020-08-10|1641.54
#2020-08-11|1646.17
#2020-08-12|1666.35
#2020-08-13|1660.93
#2020-08-14|1657.77
#2020-08-17|1668.72
#2020-08-18|1663.83
#2020-08-19|1655.86
#2020-08-20|1649.17
#2020-08-21|1660.60
#2020-08-24|1669.23
#2020-08-25|1665.00
#2020-08-26|1669.09
#2020-08-27|1662.86
#2020-08-28|1670.34
#2020-08-31|1656.50
#2020-09-01|1688.72
#2020-09-02|1709.59
#2020-09-03|1654.38
#2020-09-04|1655.67
#2020-09-07| .
#2020-09-08|1624.68
#2020-09-09|1659.66
#2020-09-10|1657.04
#2020-09-11|1670.62
#2020-09-14|1701.61
#2020-09-15|1703.14
#2020-09-16|1714.74
#2020-09-17|1709.74
#2020-09-18|1682.65
#2020-09-21|1630.59
#2020-09-22|1658.61
#2020-09-23|1620.82
#2020-09-24|1638.81
#2020-09-25|1650.84
#2020-09-28|1691.32
#2020-09-29|1685.44
#2020-09-30|1692.27
#2020-10-01|1699.79
#2020-10-02|1722.54
#2020-10-05|1765.13
#2020-10-06|1751.14
#2020-10-07|1788.52
#2020-10-08|1814.64
#2020-10-09|1817.09
#2020-10-12|1839.19
#2020-10-13|1807.94
#2020-10-14|1811.23
#2020-10-15|1816.55
#2020-10-16|1818.67
#2020-10-19|1785.91
#2020-10-20|1798.69
#2020-10-21|1791.23
#2020-10-22|1803.45
#2020-10-23|1816.81
#2020-10-26|1767.64
#2020-10-27|1754.33
#2020-10-28|1732.17
#2020-10-29|1774.25
#2020-10-30|1764.86
#2020-11-02|1828.75
#2020-11-03|1868.21
#2020-11-04|1824.53
#2020-11-05|1866.69
#2020-11-06|1876.23
#2020-11-09|1856.37
#2020-11-10|1867.95
#2020-11-11|1870.72
#2020-11-12|1859.40
#2020-11-13|1896.31
#2020-11-16|1950.07
#2020-11-17|1936.21
#2020-11-18|1915.90
#2020-11-19|1924.57
#2020-11-20|1901.04
#2020-11-23|1924.17
#2020-11-24|1948.99
#2020-11-25|1923.03
#2020-11-26|1923.03
#2020-11-27|1913.85
#2020-11-30|1907.21
#2020-12-01|1916.82
#2020-12-02|1886.08
#2020-12-03|1892.56
#2020-12-04|1906.21
#2020-12-07|1904.38
#2020-12-08|1904.26
#2020-12-09|1910.46
#2020-12-10|1887.38
#2020-12-11|1886.24
#2020-12-14|1859.41
#2020-12-15|1895.27
#2020-12-16|1884.96
#2020-12-17|1915.47
#2020-12-18|1928.56
#2020-12-21|1929.58
#2020-12-22|1928.11
#2020-12-23|1930.58
#2020-12-24|1937.92
#2020-12-25|1937.92
#2020-12-28|1932.65
#2020-12-29|1911.62
#2020-12-30|1934.48
#2020-12-31|1942.26
#2021-01-01|1942.26
#2021-01-04|1907.10
#2021-01-05|1928.53
#2021-01-06|2031.98
#2021-01-07|2066.56
#2021-01-08|2050.30
#2021-01-11|2063.06
#2021-01-12|2085.34
#2021-01-13|2061.11
#2021-01-14|2063.22
#2021-01-15|2048.92
#2021-01-18|2048.92
#2021-01-19|2074.29
#2021-01-20|2098.80
#2021-01-21|2084.80
#2021-01-22|2084.70
#2021-01-25|2064.68
#2021-01-26|2003.97
#2021-01-27|1942.00
#2021-01-28|1972.82
#2021-01-29|1949.59
#2021-02-01|1985.25
#2021-02-02|2003.28
#2021-02-03|1997.96
#2021-02-04|2021.40
#2021-02-05|2038.34
#2021-02-08|2070.31
#2021-02-09|2050.82
#2021-02-10|2053.92
#2021-02-11|2074.27
#2021-02-12|2091.50
#2021-02-15|2091.50
#2021-02-16|2076.86
#2021-02-17|2072.00
#2021-02-18|2054.08
#2021-02-19|2097.45
#2021-02-22|2082.35
#2021-02-23|2082.89
#2021-02-24|2122.77
#2021-02-25|2075.23
#2021-02-26|2073.32
#2021-03-01|2122.85
#2021-03-02|2100.87
#2021-03-03|2088.25
#2021-03-04|2038.16
#2021-03-05|2094.50
#2021-03-08|2119.04
#2021-03-09|2120.74
#2021-03-10|2174.68
#2021-03-11|2186.15
#2021-03-12|2199.86
#2021-03-15|2228.33
#2021-03-16|2197.45
#2021-03-17|2208.11
#2021-03-18|2208.21
#2021-03-19|2186.80
#2021-03-22|2174.04
#2021-03-23|2121.22
#2021-03-24|2132.16
#2021-03-25|2178.03
#2021-03-26|2235.09
#2021-03-29|2218.80
#2021-03-30|2240.83
#2021-03-31|2232.90
#2021-04-01|2248.46
#2021-04-02|2248.46
#2021-04-05|2283.67
#2021-04-06|2293.56
#2021-04-07|2272.61
#2021-04-08|2281.13
#2021-04-09|2317.97
#2021-04-12|2333.66
#2021-04-13|2322.06
#2021-04-14|2318.13
#2021-04-15|2338.81
#2021-04-16|2363.42
#2021-04-19|2359.52
#2021-04-20|2314.28
#2021-04-21|2343.35
#2021-04-22|2344.43
#2021-04-23|2380.49
#2021-04-26|2380.51
#2021-04-27|2395.69
#2021-04-28|2376.42
#2021-04-29|2396.15
#2021-04-30|2361.98
#2021-05-03|2384.59
#2021-05-04|2408.32
#2021-05-05|2423.02
#2021-05-06|2441.37
#2021-05-07|2473.89
#2021-05-10|2487.55
#2021-05-11|2449.19
#2021-05-12|2357.04
#2021-05-13|2410.34
#2021-05-14|2435.43
#2021-05-17|2431.18
#2021-05-18|2377.99
#2021-05-19|2349.84
#2021-05-20|2359.94
#2021-05-21|2367.35
#2021-05-24|2379.38
#2021-05-25|2377.23
#2021-05-26|2394.38
#2021-05-27|2409.18
#2021-05-28|2409.34
#2021-05-31|2409.34
#2021-06-01|2420.33
#2021-06-02|2381.29
#2021-06-03|2376.02
#2021-06-04|2374.62
#2021-06-07|2371.85
#2021-06-08|2394.06
#2021-06-09|2375.93
#2021-06-10|2351.92
#2021-06-11|2369.30
#2021-06-14|2345.20
#2021-06-15|2354.35
#2021-06-16|2333.18
#2021-06-17|2288.32
#2021-06-18|2246.23
#2021-06-21|2307.84
#2021-06-22|2314.23
#2021-06-23|2310.39
#2021-06-24|2340.91
#2021-06-25|2355.42
#2021-06-28|2364.27
#2021-06-29|2363.12
#2021-06-30|2372.69
#2021-07-01|2381.50
#2021-07-02|2368.05
#2021-07-05|2368.05
#2021-07-06|2343.34
#2021-07-07|2380.10
#2021-07-08|2338.72
#2021-07-09|2375.14
#2021-07-12|2392.87
#2021-07-13|2365.36
#2021-07-14|2351.93
#2021-07-15|2357.31
#2021-07-16|2343.05
#2021-07-19|2302.04
#2021-07-20|2367.69
#2021-07-21|2398.14
#2021-07-22|2383.92
#2021-07-23|2421.69
#2021-07-26|2401.51
#2021-07-27|2403.00
#2021-07-28|2417.63
#2021-07-29|2453.77
#2021-07-30|2458.24
#2021-08-02|2437.24
#2021-08-03|2482.38
#2021-08-04|2462.09
#2021-08-05|2454.43
#2021-08-06|2467.30
#2021-08-09|2458.63
#2021-08-10|2480.61
#2021-08-11|2526.28
#2021-08-12|2525.70
#2021-08-13|2514.40
#2021-08-16|2519.96
#2021-08-17|2473.73
#2021-08-18|2459.10
#2021-08-19|2455.94
#2021-08-20|2472.67
#2021-08-23|2488.60
#2021-08-24|2513.37
#2021-08-25|2550.60
#2021-08-26|2531.10
#2021-08-27|2558.12
#2021-08-30|2555.78
#2021-08-31|2536.20
#2021-09-01|2537.85
#2021-09-02|2574.74
#2021-09-03|2561.24
#2021-09-06|2561.24
#2021-09-07|2506.23
#2021-09-08|2510.61
#2021-09-09|2502.79
#2021-09-10|2496.49
#2021-09-13|2491.38
#2021-09-14|2448.03
#2021-09-15|2467.62
#2021-09-16|2441.69
#2021-09-17|2416.88
#2021-09-20|2390.61
#2021-09-21|2366.98
#2021-09-22|2396.16
#2021-09-23|2436.29
#2021-09-24|2421.87
#2021-09-27|2431.16
#2021-09-28|2389.03
#2021-09-29|2393.11
#2021-09-30|2337.05
#2021-10-01|2374.66
#2021-10-04|2362.51
#2021-10-05|2375.62
#2021-10-06|2389.41
#2021-10-07|2422.05
#2021-10-08|2391.14
#2021-10-11|2371.17
#2021-10-12|2355.22
#2021-10-13|2362.67
#2021-10-14|2422.98
#2021-10-15|2425.12
#2021-10-18|2448.90
#2021-10-19|2441.12
#2021-10-20|2468.14
#2021-10-21|2486.16
#2021-10-22|2491.90
#2021-10-25|2519.39
#2021-10-26|2497.10
#2021-10-27|2471.14
#2021-10-28|2539.59
#2021-10-29|2520.17
#2021-11-01|2534.28
#2021-11-02|2553.73
#2021-11-03|2543.71
#2021-11-04|2568.53
#2021-11-05|2594.23
#2021-11-08|2630.24
#2021-11-09|2666.64
#2021-11-10|2636.55
#2021-11-11|2640.86
#2021-11-12|2685.67
#2021-11-15|2674.88
#2021-11-16|2704.25
#2021-11-17|2698.28
#2021-11-18|2698.13
#2021-11-19|2707.77
#2021-11-22|2714.29
#2021-11-23|2708.97
#2021-11-24|2717.57
#2021-11-25|2717.57
#2021-11-26|2663.49
#2021-11-29|2677.29
#2021-11-30|2592.68
#2021-12-01|2567.41
#2021-12-02|2649.73
#2021-12-03|2647.61
#2021-12-06|2677.11
#2021-12-07|2729.24
#2021-12-08|2748.69
#2021-12-09|2722.49
#2021-12-10|2740.94
#2021-12-13|2711.32
#2021-12-14|2686.31
#2021-12-15|2712.99
#2021-12-16|2700.16
#2021-12-17|2639.00
#2021-12-20|2580.23
#2021-12-21|2640.18
#2021-12-22|2670.41
#2021-12-23|2691.69
#2021-12-24|2691.69
#2021-12-27|2731.77
#2021-12-28|2738.92
#2021-12-29|2751.83
#2021-12-30|2730.87
#2021-12-31|2754.90
#2022-01-03|2712.61
#2022-01-04|2751.60
#2022-01-05|2680.66
#2022-01-06|2687.61
#2022-01-07|2621.21
#2022-01-10|2602.75
#2022-01-11|2632.51
#2022-01-12|2640.96
#2022-01-13|2607.34
#2022-01-14|2546.32
#2022-01-17|2546.32
#2022-01-18|2492.28
#2022-01-19|2453.18
#2022-01-20|2418.99
#2022-01-21|2387.23
#2022-01-24|2426.40
#2022-01-25|2361.30
#2022-01-26|2336.03
#2022-01-27|2304.24
#2022-01-28|2348.43
#2022-01-31|2395.87
#2022-02-01|2394.35
#2022-02-02|2396.10
#2022-02-03|2342.77
#2022-02-04|2313.03
#2022-02-07|2300.12
#2022-02-08|2340.31
#2022-02-09|2393.14
#2022-02-10|2328.31
#2022-02-11|2286.27
#2022-02-14|2274.10
#2022-02-15|2330.20
#2022-02-16|2346.70
#2022-02-17|2298.64
#2022-02-18|2288.42
#2022-02-21|2288.42
#2022-02-22|2257.60
#2022-02-23|2198.11
#2022-02-24|2247.85
#2022-02-25|2306.20
#2022-02-28|2300.56
#2022-03-01|2246.52
#2022-03-02|2308.16
#2022-03-03|2298.02
#2022-03-04|2266.86
#2022-03-07|2170.78
#2022-03-08|2185.14
#2022-03-09|2268.67
#2022-03-10|2256.82
#2022-03-11|2252.44
#2022-03-14|2251.09
#2022-03-15|2302.35
#2022-03-16|2345.75
#2022-03-17|2374.55
#2022-03-18|2399.10
#2022-03-21|2369.37
#2022-03-22|2365.06
#2022-03-23|2304.23
#2022-03-24|2309.61
#2022-03-25|2317.00
#2022-03-28|2336.84
#2022-03-29|2385.81
#2022-03-30|2340.17
#2022-03-31|2275.84
#2022-04-01|2290.93
#2022-04-04|2285.50
#2022-04-05|2247.80
#2022-04-06|2212.51
#2022-04-07|2208.56
#2022-04-08|2204.98
#2022-04-11|2190.59
#2022-04-12|2179.90
#2022-04-13|2206.56
#2022-04-14|2182.26
#2022-04-15|2182.26
#2022-04-18|2172.93
#2022-04-19|2231.24
#2022-04-20|2267.65
#2022-04-21|2233.02
#2022-04-22|2161.28
#2022-04-25|2187.46
#2022-04-26|2118.78
#2022-04-27|2130.28
#2022-04-28|2160.65
#2022-04-29|2096.87
#2022-05-02|2111.66
#2022-05-03|2138.38
#2022-05-04|2206.57
#2022-05-05|2123.18
#2022-05-06|2088.15
#2022-05-09|2046.75
#2022-05-10|2037.41
#2022-05-11|1991.61
#2022-05-12|2043.53
#2022-05-13|2088.09
#2022-05-16|2060.88
#2022-05-17|2106.88
#2022-05-18|2021.41
#2022-05-19|2034.50
#2022-05-20|2030.96
#2022-05-23|2058.56
#2022-05-24|2033.96
#2022-05-25|2063.68
#2022-05-26|2113.78
#2022-05-27|2161.98
#2022-05-30|2161.98
#2022-05-31|2121.34
#2022-06-01|2105.78
#2022-06-02|2161.23
#2022-06-03|2148.05
#2022-06-06|2161.77
#2022-06-07|2183.55
#2022-06-08|2131.04
#2022-06-09|2109.03
#2022-06-10|2028.75
#2022-06-13|1959.36
#2022-06-14|1942.76
#2022-06-15|1954.47
#2022-06-16|1833.15
#2022-06-17|1830.92
#2022-06-20|1830.92
#2022-06-21|1855.48
#2022-06-22|1853.73
#2022-06-23|1878.74
#2022-06-24|1945.33
#2022-06-27|1953.15
#2022-06-28|1920.39
#2022-06-29|1908.32
#2022-06-30|1916.27
#2022-07-01|1945.46
#2022-07-04|1945.46
#2022-07-05|1953.33
#2022-07-06|1954.73
#2022-07-07|1985.45
#2022-07-08|1974.56
#2022-07-11|1973.86
#2022-07-12|1972.32
#2022-07-13|1960.63
#2022-07-14|1953.13
#2022-07-15|1977.83
#2022-07-18|1963.25
#2022-07-19|2035.83
#2022-07-20|2052.68
#2022-07-21|2084.21
#2022-07-22|2084.56
#2022-07-25|2080.30
#2022-07-26|2074.37
#2022-07-27|2111.45
#2022-07-28|2171.20
#2022-07-29|2195.92
#2022-08-01|2195.14
#2022-08-02|2163.28
#2022-08-03|2176.56
#2022-08-04|2204.43
#2022-08-05|2201.79
#2022-08-08|2211.09
#2022-08-09|2170.05
#2022-08-10|2233.58
#2022-08-11|2253.28
#2022-08-12|2299.98
#2022-08-15|2305.38
#2022-08-16|2317.35
#2022-08-17|2297.04
#2022-08-18|2306.66
#2022-08-19|2259.02
#2022-08-22|2204.22
#2022-08-23|2194.53
#2022-08-24|2207.92
#2022-08-25|2242.35
#2022-08-26|2158.26
#2022-08-29|2148.24
#2022-08-30|2122.24
#2022-08-31|2110.24
#2022-09-01|2107.22
#2022-09-02|2095.36
#2022-09-05|2095.36
#2022-09-06|2095.22
#2022-09-07|2153.30
#2022-09-08|2174.28
#2022-09-09|2198.66
#2022-09-12|2207.29
#2022-09-13|2114.13
#2022-09-14|2090.70
#2022-09-15|2087.52
#2022-09-16|2051.09
#2022-09-19|2088.70
#2022-09-20|2049.10
#2022-09-21|2024.40
#2022-09-22|1981.55
#2022-09-23|1952.20
#2022-09-26|1919.54
#2022-09-27|1917.54
#2022-09-28|1989.15
#2022-09-29|1949.61
#2022-09-30|1945.54
#2022-10-03|2005.98
#2022-10-04|2081.21
#2022-10-05|2066.94
#2022-10-06|2049.17
#2022-10-07|1984.89
#2022-10-10|1995.90
#2022-10-11|1998.43
#2022-10-12|1970.13
#2022-10-13|1984.81
#2022-10-14|1912.50
#2022-10-17|1977.29
#2022-10-18|2025.06
#2022-10-19|1963.31
#2022-10-20|1909.52
#2022-10-21|1972.40
#2022-10-24|1996.64
#2022-10-25|2069.63
#2022-10-26|2052.06
#2022-10-27|2063.05
#2022-10-28|2114.16
#2022-10-31|2100.85
#2022-11-01|2098.83
#2022-11-02|2044.86
#2022-11-03|2048.16
#2022-11-04|2085.42
#2022-11-07|2111.67
#2022-11-08|2131.44
#2022-11-09|2079.70
#2022-11-10|2244.61
#2022-11-11|2257.30
#2022-11-14|2209.61
#2022-11-15|2245.16
#2022-11-16|2229.56
#2022-11-17|2205.66
#2022-11-18|2237.54
#2022-11-21|2234.56
#2022-11-22|2259.59
#2022-11-23|2260.60
#2022-11-24|2260.60
#2022-11-25|2269.41
#2022-11-28|2215.61
#2022-11-29|2222.85
#2022-11-30|2266.91
#2022-12-01|2278.41
#2022-12-02|2273.50
#2022-12-05|2221.44
#2022-12-06|2199.72
#2022-12-07|2212.27
#2022-12-08|2238.15
#2022-12-09|2221.13
#2022-12-12|2240.27
#2022-12-13|2275.76
#2022-12-14|2258.39
#2022-12-15|2198.70
#2022-12-16|2174.17
#2022-12-19|2144.05
#2022-12-20|2144.12
#2022-12-21|2171.31
#2022-12-22|2144.51
#2022-12-23|2157.94
#2022-12-26|2157.94
#2022-12-27|2160.73
#2022-12-28|2122.20
#2022-12-29|2161.88
#2022-12-30|2142.49
#2023-01-02|2142.49
#2023-01-03|2160.94
#2023-01-04|2195.44
#2023-01-05|2155.26
#2023-01-06|2221.62
#2023-01-09|2217.00
#2023-01-10|2231.81
#2023-01-11|2276.75
#2023-01-12|2286.78
#2023-01-13|2312.66
#2023-01-16|2312.66
#2023-01-17|2289.63
#2023-01-18|2251.38
#2023-01-19|2190.77
#2023-01-20|2237.61
#2023-01-23|2264.51
#2023-01-24|2277.39
#2023-01-25|2276.29
#2023-01-26|2284.48
#2023-01-27|2295.94
#2023-01-30|2275.60
#2023-01-31|2361.50
#2023-02-01|2393.88
#2023-02-02|2434.80
#2023-02-03|2415.81
#2023-02-06|2383.50
#2023-02-07|2379.55
#2023-02-08|2372.71
#2023-02-09|2357.75
#2023-02-10|2355.80
#2023-02-13|2396.85
#2023-02-14|2390.92
#2023-02-15|2431.17
#2023-02-16|2397.86
#2023-02-17|2393.18
#2023-02-20|2393.18
#2023-02-21|2309.42
#2023-02-22|2314.38
#2023-02-23|2352.08
#2023-02-24|2341.22
#2023-02-27|2355.26
#2023-02-28|2359.98
#2023-03-01|2361.51
#2023-03-02|2384.00
#2023-03-03|2431.58
#2023-03-06|2407.30
#2023-03-07|2383.79
#2023-03-08|2393.37
#2023-03-09|2349.71
#2023-03-10|2290.01
#2023-03-13|2264.17
#2023-03-14|2303.21
#2023-03-15|2229.55
#2023-03-16|2266.07
#2023-03-17|2218.93
#2023-03-20|2254.63
#2023-03-21|2293.11
#2023-03-22|2249.38
#2023-03-23|2251.58
#2023-03-24|2256.69
#2023-03-27|2269.31
#2023-03-28|2291.46
#2023-03-29|2316.28
#2023-03-30|2311.74
#2023-03-31|2344.33
#2023-04-03|2344.89
#2023-04-04|2255.25
#2023-04-05|2212.27
#2023-04-06|2208.17
#2023-04-07|2208.17
#2023-04-10|2237.98
#2023-04-11|2269.06
#2023-04-12|2284.04
#2023-04-13|2300.23
#2023-04-14|2297.94
#2023-04-17|2318.13
#2023-04-18|2326.81
#2023-04-19|2332.04
#2023-04-20|2348.47
#2023-04-21|2336.72
#2023-04-24|2330.82
#2023-04-25|2310.46
#2023-04-26|2273.99
#2023-04-27|2354.48
#2023-04-28|2378.13
#2023-05-01|2379.03
#2023-05-02|2378.89
#2023-05-03|2369.71
#2023-05-04|2366.73
#2023-05-05|2418.05
#2023-05-08|2417.05
#2023-05-09|2424.71
#2023-05-10|2436.48
#2023-05-11|2423.85
#2023-05-12|2421.48
#2023-05-15|2440.07
#2023-05-16|2402.18
#2023-05-17|2435.31
#2023-05-18|2465.07
#2023-05-19|2442.44
#2023-05-22|2430.31
#2023-05-23|2382.68
#2023-05-24|2363.66
#2023-05-25|2382.01
#2023-05-26|2390.94
#2023-05-29|2390.94
#2023-05-30|2406.42
#2023-05-31|2367.51
#2023-06-01|2394.10
#2023-06-02|2490.72
#2023-06-05|2481.10
#2023-06-06|2523.02
#2023-06-07|2561.03
#2023-06-08|2563.65
#2023-06-09|2553.53
#2023-06-12|2569.77
#2023-06-13|2606.31
#2023-06-14|2590.37
#2023-06-15|2621.91
#2023-06-16|2620.82
#2023-06-19|2620.82
#2023-06-20|2633.89
#2023-06-21|2658.72
#2023-06-22|2647.18
#2023-06-23|2644.69
#2023-06-26|2665.42
#2023-06-27|2723.95
#2023-06-28|2717.38
#2023-06-29|2747.89
#2023-06-30|2760.59
#2023-07-03|2754.53
#2023-07-04|2754.53
#2023-07-05|2725.40
#2023-07-06|2691.67
#2023-07-07|2701.29
#2023-07-10|2759.81
#2023-07-11|2791.14
#2023-07-12|2806.41
#2023-07-13|2825.18
#2023-07-14|2826.68
#2023-07-17|2852.60
#2023-07-18|2869.86
#2023-07-19|2848.06
#2023-07-20|2828.18
#2023-07-21|2816.49
#2023-07-24|2823.33
#2023-07-25|2836.70
#2023-07-26|2850.02
#2023-07-27|2852.52
#2023-07-28|2874.00
#2023-07-31|2882.32
#2023-08-01|2910.35
#2023-08-02|2904.28
#2023-08-03|2892.36
#2023-08-04|2886.56
#2023-08-07|2923.13
#2023-08-08|2905.18
#2023-08-09|2875.05
#2023-08-10|2871.06
#2023-08-11|2869.38
#2023-08-14|2896.23
#2023-08-15|2871.54
#2023-08-16|2840.88
#2023-08-17|2749.48
#2023-08-18|2755.89
#2023-08-21|2762.54
#2023-08-22|2770.55
#2023-08-23|2815.98
#2023-08-24|2770.39
#2023-08-25|2785.22
#2023-08-28|2811.26
#2023-08-29|2863.43
#2023-08-30|2870.49
#2023-08-31|2880.44
#2023-09-01|2918.79
#2023-09-04|2918.79
#2023-09-05|2829.41
#2023-09-06|2837.28
#2023-09-07|2834.54
#2023-09-08|2831.38
#2023-09-11|2846.44
#2023-09-12|2805.92
#2023-09-13|2763.41
#2023-09-14|2780.89
#2023-09-15|2739.09
#2023-09-18|2748.60
#2023-09-19|2735.76
#2023-09-20|2716.02
#2023-09-21|2641.27
#2023-09-22|2650.33
#2023-09-25|2664.05
#2023-09-26|2628.38
#2023-09-27|2675.52
#2023-09-28|2707.52
#2023-09-29|2678.23
#2023-10-02|2632.42
#2023-10-03|2583.32
#2023-10-04|2637.18
#2023-10-05|2630.52
#2023-10-06|2663.90
#2023-10-09|2669.92
#2023-10-10|2703.36
#2023-10-11|2742.72
#2023-10-12|2670.45
#2023-10-13|2625.36
#2023-10-16|2668.37
#2023-10-17|2685.83
#2023-10-18|2560.61
#2023-10-19|2517.22
#2023-10-20|2488.30
#2023-10-23|2490.81
#2023-10-24|2487.66
#2023-10-25|2443.52
#2023-10-26|2453.66
#2023-10-27|2440.64
#2023-10-30|2473.99
#2023-10-31|2498.42
#2023-11-01|2589.29
#2023-11-02|2641.44
#2023-11-03|2678.29
#2023-11-06|2660.76
#2023-11-07|2667.62
#2023-11-08|2687.80
#2023-11-09|2670.36
#2023-11-10|2720.97
#2023-11-13|2712.45
#2023-11-14|2830.98
#2023-11-15|2802.78
#2023-11-16|2810.06
#2023-11-17|2834.49
#2023-11-20|2829.98
#2023-11-21|2819.88
#2023-11-22|2836.20
#2023-11-23|2836.20
#2023-11-24|2844.37
#2023-11-27|2851.07
#2023-11-28|2803.61
#2023-11-29|2829.93
#2023-11-30|2845.73
#2023-12-01|2902.69
#2023-12-04|2906.63
#2023-12-05|2894.20
#2023-12-06|2913.50
#2023-12-07|2932.46
#2023-12-08|2973.44
#2023-12-11|2996.74
#2023-12-12|3019.98
#2023-12-13|3056.24
#2023-12-14|3159.25
#2023-12-15|3137.56
#2023-12-18|3118.92
#2023-12-19|3153.49
#2023-12-20|3106.80
#2023-12-21|3143.10
#2023-12-22|3155.74
#2023-12-25|3155.74
#2023-12-26|3170.24
#2023-12-27|3180.94
#2023-12-28|3176.47
#2023-12-29|3166.68
#2024-01-01|3166.68
#2024-01-02|3120.17
#2024-01-03|3035.57
#2024-01-04|3040.45
#2024-01-05|3051.78
#2024-01-08|3101.06
#2024-01-09|3110.26
#2024-01-10|3132.68
#2024-01-11|3127.04
#2024-01-12|3112.41
#2024-01-15|3112.41
#2024-01-16|3096.42
#2024-01-17|3075.02
#2024-01-18|3112.58
#2024-01-19|3130.75
#2024-01-22|3174.28
#2024-01-23|3109.60
#2024-01-24|3068.27
#2024-01-25|3122.30
#2024-01-26|3115.57
#2024-01-29|3167.32
#2024-01-30|3188.18
#2024-01-31|3119.33
#2024-02-01|3216.26
#2024-02-02|3248.05
#2024-02-05|3195.98
#2024-02-06|3205.52
#2024-02-07|3258.24
#2024-02-08|3302.86
#2024-02-09|3328.86
#2024-02-12|3342.56
#2024-02-13|3266.11
#2024-02-14|3326.97
#2024-02-15|3348.58
#2024-02-16|3325.61
#2024-02-19|3325.61
#2024-02-20|3309.90
#2024-02-21|3318.64
#2024-02-22|3399.90
#2024-02-23|3425.98
#2024-02-26|3446.21
#2024-02-27|3479.15
#2024-02-28|3486.11
#2024-02-29|3510.54
#2024-03-01|3559.69
#2024-03-04|3593.70
#2024-03-05|3552.24
#2024-03-06|3582.35
#2024-03-07|3630.83
#2024-03-08|3588.32
#2024-03-11|3540.01
#2024-03-12|3586.66
#2024-03-13|3588.37
#2024-03-14|3575.20
#2024-03-15|3576.68
#2024-03-18|3580.98
#2024-03-19|3626.88
#2024-03-20|3674.52
#2024-03-21|3753.33
#2024-03-22|3720.72
#2024-03-25|3697.15
#2024-03-26|3703.00
#2024-03-27|3730.95
#2024-03-28|3743.20
#2024-03-29|3743.20
#2024-04-01|3713.54
#2024-04-02|3673.31
#2024-04-03|3717.09
#2024-04-04|3666.06
#2024-04-05|3736.36
#2024-04-08|3735.74
#2024-04-09|3692.43
#2024-04-10|3621.51
#2024-04-11|3630.96
#2024-04-12|3609.71
#2024-04-15|3564.83
#2024-04-16|3547.66
#2024-04-17|3506.97
#2024-04-18|3487.63
#2024-04-19|3459.12
#2024-04-22|3489.20
#2024-04-23|3566.15
#2024-04-24|3553.15
#2024-04-25|3596.22
#2024-04-26|3640.66
#2024-04-29|3663.18
#2024-04-30|3633.02
#2024-05-01|3624.61
#2024-05-02|3653.10
#2024-05-03|3682.95
#2024-05-06|3764.01
#2024-05-07|3711.87
#2024-05-08|3711.27
#2024-05-09|3766.49
#2024-05-10|3768.37
#2024-05-13|3721.99
#2024-05-14|3742.50
#2024-05-15|3792.55
#2024-05-16|3686.15
#2024-05-17|3694.36
#2024-05-20|3718.01
#2024-05-21|3743.02
#2024-05-22|3717.59
#2024-05-23|3702.03
#2024-05-24|3761.38
#2024-05-27|3761.38
#2024-05-28|3687.33
#2024-05-29|3631.92
#2024-05-30|3668.25
#2024-05-31|3685.19
#2024-06-03|3616.36
#2024-06-04|3563.36
#2024-06-05|3622.57
#2024-06-06|3566.45
#2024-06-07|3564.25
#2024-06-10|3591.34
#2024-06-11|3570.56
#2024-06-12|3679.12
#2024-06-13|3700.48
#2024-06-14|3656.45
#2024-06-17|3701.30
#2024-06-18|3725.83
#2024-06-19|3725.83
#2024-06-20|3645.34
#2024-06-21|3623.10
#2024-06-24|3648.21
#2024-06-25|3590.74
#2024-06-26|3560.69
#2024-06-27|3581.13
#2024-06-28|3551.92
#2024-07-01|3472.85
#2024-07-02|3495.03
#2024-07-03|3532.66
#2024-07-04|3532.66
#2024-07-05|3514.61
#2024-07-08|3524.05
#2024-07-09|3509.32
#2024-07-10|3579.15
#2024-07-11|3689.52
#2024-07-12|3717.42
#2024-07-15|3718.69
#2024-07-16|3852.38
#2024-07-17|3709.74
#2024-07-18|3721.97
#2024-07-19|3694.38
#2024-07-22|3768.26
#2024-07-23|3775.91
#2024-07-24|3626.40
#2024-07-25|3642.89
#2024-07-26|3775.96
#2024-07-29|3796.38
#2024-07-30|3793.15
#2024-07-31|3856.25
#2024-08-01|3770.07
#2024-08-02|3635.40
#2024-08-05|3563.26
#2024-08-06|3584.25
#2024-08-07|3520.50
#2024-08-08|3593.08
#2024-08-09|3590.01
#2024-08-12|3566.37
#2024-08-13|3628.38
#2024-08-14|3643.89
#2024-08-15|3713.09
#2024-08-16|3669.71
#2024-08-19|3711.68
#2024-08-20|3703.24
#2024-08-21|3763.58
#2024-08-22|3749.35
#2024-08-23|3850.71
#2024-08-26|3820.18
#2024-08-27|3777.97
#2024-08-28|3751.21
#2024-08-29|3774.17
#2024-08-30|3833.32
#2024-09-02|3833.32
#2024-09-03|3669.45
#2024-09-04|3642.70
#2024-09-05|3605.17
#2024-09-06|3588.90
#2024-09-09|3615.57
#2024-09-10|3647.86
#2024-09-11|3705.90
#2024-09-12|3766.77
#2024-09-13|3830.10
#2024-09-16|3879.14
#2024-09-17|3922.86
#2024-09-18|3916.94
#2024-09-19|4053.54
#2024-09-20|4030.58
#2024-09-23|4053.32
#2024-09-24|4037.80
#2024-09-25|4022.27
#2024-09-26|4040.87
#2024-09-27|4047.50
#2024-09-30|4057.84
#2024-10-01|4036.09
#2024-10-02|4030.93
#2024-10-03|4024.26
#2024-10-04|4036.41
#2024-10-07|4049.88
#2024-10-08|4075.87
#2024-10-09|4108.88
#2024-10-10|4056.78
#2024-10-11|4109.03
#2024-10-14|4155.71
#2024-10-15|4127.55
#2024-10-16|4154.01
#2024-10-17|4169.70
#2024-10-18|4188.41
#2024-10-21|4154.44
#2024-10-22|4071.36
#2024-10-23|4054.30
#2024-10-24|4046.24
#2024-10-25|4010.65
#2024-10-28|4065.73
#2024-10-29|4043.63
#2024-10-30|4029.22
#2024-10-31|3988.73
#2024-11-01|4008.86
#2024-11-04|4019.13
#2024-11-05|4121.38
#2024-11-06|4198.48
#2024-11-07|4217.54
#2024-11-08|4269.53
#2024-11-11|4289.87
#2024-11-12|4231.01
#2024-11-13|4236.26
#2024-11-14|4173.99
#2024-11-15|4140.33
#2024-11-18|4162.35
#2024-11-19|4175.35
#2024-11-20|4179.49
#2024-11-21|4256.10
#2024-11-22|4298.93
#2024-11-25|4377.19
#2024-11-26|4347.25
#2024-11-27|4318.73
#2024-11-28|4318.73
#2024-11-29|4338.26
#2024-12-02|4306.82
#2024-12-03|4299.13
#2024-12-04|4292.15
#2024-12-05|4263.85
#2024-12-06|4260.40
#2024-12-09|4186.03
#2024-12-10|4139.99
#2024-12-11|4188.25
#2024-12-12|4166.72
#2024-12-13|4137.52
#2024-12-16|4120.58
#2024-12-17|4065.72
#2024-12-18|3908.67
#2024-12-19|3872.61
#2024-12-20|3911.18
#2024-12-23|3907.91
#2024-12-24|3928.43
#2024-12-25|3928.43
#2024-12-26|3926.63
#2024-12-27|3877.01
#2024-12-30|3841.76
#2024-12-31|3829.73
#2025-01-01|3829.73
#2025-01-02|3826.50
#2025-01-03|3898.81
#2025-01-06|3911.55
#2025-01-07|3860.16
#2025-01-08|3880.91
#2025-01-09|3880.91
#2025-01-10|3821.18
#2025-01-13|3860.40
#2025-01-14|3956.74
#2025-01-15|4033.68
#2025-01-16|4069.62
#2025-01-17|4088.26
#2025-01-20|4088.26
#2025-01-21|4181.75
#2025-01-22|4185.43
#2025-01-23|4180.89
#2025-01-24|4176.37
#2025-01-27|3937.05
#2025-01-28|3924.17
#2025-01-29|3891.60
#2025-01-30|3953.30
#2025-01-31|3909.94
#2025-02-03|3841.41
#2025-02-04|3830.46
#2025-02-05|3857.67
#2025-02-06|3900.15
#2025-02-07|3856.91
#2025-02-10|3876.01
#2025-02-11|3853.99
#2025-02-12|3781.81
#2025-02-13|3794.33
#2025-02-14|3802.61
#2025-02-17|3802.61
#2025-02-18|3822.01
#2025-02-19|3807.88
#2025-02-20|3757.08
#2025-02-21|3635.81
#2025-02-24|3596.48
#2025-02-25|3632.20
#2025-02-26|3643.32
#2025-02-27|3550.82
#2025-02-28|3588.27
#2025-03-03|3489.84
#2025-03-04|3436.00
#2025-03-05|3517.07
#2025-03-06|3465.65
#2025-03-07|3478.58
#2025-03-10|3434.17
#2025-03-11|3405.91
#2025-03-12|3428.80
#2025-03-13|3380.19
#2025-03-14|3484.29
#2025-03-17|3535.00
#2025-03-18|3505.01
#2025-03-19|3559.15
#2025-03-20|3533.79
#2025-03-21|3497.12
#2025-03-24|3618.56
#2025-03-25|3622.63
#2025-03-26|3534.97
#2025-03-27|3493.31
#2025-03-28|3397.76
#2025-03-31|3408.37
#2025-04-01|3441.60
#2025-04-02|3512.62
#2025-04-03|3326.28
#2025-04-04|3205.36
#2025-04-07|3180.51
#2025-04-08|3132.92
#2025-04-09|3422.06
#2025-04-10|3318.50
#2025-04-11|3384.22
#2025-04-14|3417.33
#2025-04-15|3402.35
#2025-04-16|3333.59
#2025-04-17|3355.96
#2025-04-18|3355.96
#2025-04-21|3257.62
#2025-04-22|3346.75
#2025-04-23|3373.36
#2025-04-24|3475.70
#2025-04-25|3492.23
#2025-04-28|3505.11
#2025-04-29|3520.12
#2025-04-30|3605.52
#2025-05-01|3701.46
#2025-05-02|3773.83
#2025-05-05|3775.68
#2025-05-06|3733.36
#2025-05-07|3712.10
#2025-05-08|3772.00
#2025-05-09|3782.94
#2025-05-12|3914.04
#2025-05-13|3943.45
#2025-05-14|3906.67
#2025-05-15|3917.40
#2025-05-16|3980.83
#2025-05-19|3972.20
#2025-05-20|3935.99
#2025-05-21|3849.02
#2025-05-22|3835.55
#2025-05-23|3825.09
#2025-05-26|3825.09
#2025-05-27|3905.25
#2025-05-28|3821.66
#2025-05-29|3833.30
#2025-05-30|3818.62
#2025-06-02|3792.06
#2025-06-03|3852.90
#2025-06-04|3867.28
#2025-06-05|3875.53
#2025-06-06|3880.63
#2025-06-09|3880.40
#2025-06-10|3863.74
#2025-06-11|3854.86
#2025-06-12|3873.97
#2025-06-13|3814.02
#2025-06-16|3844.11
#2025-06-17|3797.61
#2025-06-18|3792.64
#2025-06-19|3792.64
#2025-06-20|3802.45
#2025-06-23|3873.59
#2025-06-24|3916.82
#2025-06-25|3872.14
#2025-06-26|3902.79
#2025-06-27|3952.52
#2025-06-30|3953.80
#2025-07-01|4002.39
#2025-07-02|4032.16
#2025-07-03|4063.09
#2025-07-04|4063.09
#2025-07-07|4034.94
#2025-07-08|4023.35
#2025-07-09|4087.40
#2025-07-10|4110.25
#2025-07-11|4097.72
#2025-07-14|4099.44
#2025-07-15|4036.07
#2025-07-16|4034.06
#2025-07-17|4100.68
#2025-07-18|4110.69
#2025-07-21|4076.26
#2025-07-22|4129.99
#2025-07-23|4222.42
#2025-07-24|4234.98
#2025-07-25|4353.41
#2025-07-28|4314.02
#2025-07-29|4262.56
#2025-07-30|4156.06
#2025-07-31|4143.43
#2025-08-01|4092.60
#2025-08-04|4121.07
#2025-08-05|4129.57
#2025-08-06|4108.91
#2025-08-07|4165.88
#2025-08-08|4175.56
#2025-08-11|4141.90
#2025-08-12|4265.70
#2025-08-13|4306.19
#2025-08-14|4232.56
#2025-08-15|4202.15
#2025-08-18|4225.33
#2025-08-19|4244.44
#2025-08-20|4186.42
#2025-08-21|4172.12
#2025-08-22|4268.01
#2025-08-25|4224.49
#2025-08-26|4267.64
#2025-08-27|4263.07
#2025-08-28|4256.75
#2025-08-29|4209.90
#2025-09-01|4209.90
#2025-09-02|4165.33
#2025-09-03|4150.69
#2025-09-04|4216.89
#2025-09-05|4248.05
#2025-09-08|4253.33
#2025-09-09|4167.50
#2025-09-10|4222.44
#2025-09-11|4282.86
#2025-09-12|4189.43
#2025-09-15|4198.76
#2025-09-16|4167.08
#2025-09-17|4124.62
#2025-09-18|4194.81
#2025-09-19|4188.03
#2025-09-22|4213.14
#2025-09-23|4180.10
#2025-09-24|4142.96
#2025-09-25|4119.62
#2025-09-26|4177.67
#2025-09-29|4195.96
#2025-09-30|4264.64
#2025-10-01|4278.40
#2025-10-02|4300.44
#2025-10-03|4297.58
#2025-10-06|4299.62
#2025-10-07|4253.91
#2025-10-08|4341.13
#2025-10-09|4267.34
#2025-10-10|4182.45
#2025-10-13|4243.30
#2025-10-14|4304.73
#2025-10-15|4291.22
#2025-10-16|4243.24
#2025-10-17|4234.23
#2025-10-20|4279.24
#2025-10-21|4317.30
#2025-10-22|4164.01
#2025-10-23|4237.68
#2025-10-24|4342.31
#2025-10-27|4347.45
#2025-10-28|4328.89
#2025-10-29|4351.88
#2025-10-30|4300.63
#2025-10-31|4329.44
#2025-11-03|4304.16
#2025-11-04|4241.62
#2025-11-05|4256.44
#2025-11-06|4203.94
#2025-11-07|4213.04
#2025-11-10|4243.88
#2025-11-11|4210.86
#2025-11-12|4218.54
#2025-11-13|4104.06
#2025-11-14|4085.84
#2025-11-17|4042.08
#2025-11-18|4036.28
#2025-11-19|4039.21
#2025-11-20|3959.39
#2025-11-21|4032.08
#2025-11-24|4082.81
#2025-11-25|4185.07
#2025-11-26|4244.70
#2025-11-27|4244.70
#2025-11-28|4267.98
#2025-12-01|4203.68
#2025-12-02|4195.09
#2025-12-03|4239.78
#2025-12-04|4264.93
#2025-12-05|4237.65
#2025-12-08|4251.92
#2025-12-09|4207.30
#2025-12-10|4279.34
#2025-12-11|4334.30
#2025-12-12|4226.36
#2025-12-15|4226.51
#2025-12-16|4220.36
#2025-12-17|4091.67
#2025-12-18|4167.98
#2025-12-19|4179.65
#2025-12-22|4206.50
#2025-12-23|4222.39
#2025-12-24|4229.19
#2025-12-25|4229.19
#2025-12-26|4237.50
#2025-12-29|4212.42
#2025-12-30|4181.66
#2025-12-31|4125.99
#2026-01-01|4125.99
#2026-01-02|4238.94
#2026-01-05|4295.11
#2026-01-06|4305.89
#2026-01-07|4215.06
#2026-01-08|4212.56
#2026-01-09|4351.97
#2026-01-12|4373.88
#2026-01-13|4396.65
#2026-01-14|4324.54
#2026-01-15|4379.99
#2026-01-16|4424.72
#2026-01-19|4424.72
#2026-01-20|4348.94
#2026-01-21|4427.91
#2026-01-22|4439.53
#2026-01-23|4397.56
#2026-01-26|4418.00
#2026-01-27|4427.80
#2026-01-28|4426.52
#2026-01-29|4497.84
#2026-01-30|4446.45
#2026-02-02|4503.34
#2026-02-03|4568.84
#2026-02-04|4569.98
#2026-02-05|4573.90
#2026-02-06|4773.31
#2026-02-09|4823.80
#2026-02-10|4870.78
#2026-02-11|4912.27
#2026-02-12|4790.27
#2026-02-13|4861.01
#2026-02-16|4861.01
#2026-02-17|4824.36
#2026-02-18|4789.16
#2026-02-19|4853.86
#2026-02-20|4894.21
#2026-02-23|4817.82
#2026-02-24|4890.59
#2026-02-25|4801.86
#2026-02-26|4804.20
#2026-02-27|4804.60
#2026-03-02|4783.72
#2026-03-03|4657.40
#2026-03-04|4664.22
#2026-03-05|4529.44
#2026-03-06|4393.12
#2026-03-09|4467.07
#2026-03-10|4454.98
#2026-03-11|4435.17
#2026-03-12|4320.33
#2026-03-13|4306.17
#2026-03-16|4369.80
#2026-03-17|4407.58
#2026-03-18|4361.19
#2026-03-19|4374.59
#2026-03-20|4250.20
#2026-03-23|4389.08
#2026-03-24|4454.75
#2026-03-25|4481.78
#2026-03-26|4273.17
#2026-03-27|4257.96
#2026-03-30|4174.39
#2026-03-31|4337.43
#2026-04-01|4422.13
#2026-04-02|4385.21
#2026-04-03|4385.21
#2026-04-06|4400.72
#2026-04-07|4381.73
#2026-04-08|4617.93