Table Data - Nasdaq US Construction and Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq US Construction and Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB5010LMN |
| 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: NQUSB5010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 340.18 |
| 2001-04-02 | 339.17 |
| 2001-04-03 | 326.18 |
| 2001-04-04 | 332.08 |
| 2001-04-05 | 335.10 |
| 2001-04-06 | 330.20 |
| 2001-04-09 | 335.03 |
| 2001-04-10 | 338.98 |
| 2001-04-11 | 332.24 |
| 2001-04-12 | 335.37 |
| 2001-04-13 | . |
| 2001-04-16 | 336.67 |
| 2001-04-17 | 335.89 |
| 2001-04-18 | 346.45 |
| 2001-04-19 | 339.98 |
| 2001-04-20 | 336.35 |
| 2001-04-23 | 335.65 |
| 2001-04-24 | 337.46 |
| 2001-04-25 | 339.61 |
| 2001-04-26 | 344.03 |
| 2001-04-27 | 346.44 |
| 2001-04-30 | 343.72 |
| 2001-05-01 | 346.61 |
| 2001-05-02 | 344.72 |
| 2001-05-03 | 339.41 |
| 2001-05-04 | 345.48 |
| 2001-05-07 | 347.13 |
| 2001-05-08 | 346.89 |
| 2001-05-09 | 347.89 |
| 2001-05-10 | 353.61 |
| 2001-05-11 | 350.39 |
| 2001-05-14 | 350.68 |
| 2001-05-15 | 352.03 |
| 2001-05-16 | 365.18 |
| 2001-05-17 | 370.87 |
| 2001-05-18 | 371.15 |
| 2001-05-21 | 371.66 |
| 2001-05-22 | 371.08 |
| 2001-05-23 | 367.06 |
| 2001-05-24 | 363.28 |
| 2001-05-25 | 361.13 |
| 2001-05-28 | . |
| 2001-05-29 | 363.57 |
| 2001-05-30 | 361.83 |
| 2001-05-31 | 366.56 |
| 2001-06-01 | 364.28 |
| 2001-06-04 | 366.64 |
| 2001-06-05 | 368.41 |
| 2001-06-06 | 365.54 |
| 2001-06-07 | 366.49 |
| 2001-06-08 | 367.28 |
| 2001-06-11 | 363.95 |
| 2001-06-12 | 363.76 |
| 2001-06-13 | 367.53 |
| 2001-06-14 | 360.90 |
| 2001-06-15 | 360.05 |
| 2001-06-18 | 360.17 |
| 2001-06-19 | 359.15 |
| 2001-06-20 | 361.31 |
| 2001-06-21 | 362.26 |
| 2001-06-22 | 359.35 |
| 2001-06-25 | 354.85 |
| 2001-06-26 | 356.59 |
| 2001-06-27 | 356.99 |
| 2001-06-28 | 358.17 |
| 2001-06-29 | 361.40 |
| 2001-07-02 | 365.62 |
| 2001-07-03 | 366.06 |
| 2001-07-04 | . |
| 2001-07-05 | 360.93 |
| 2001-07-06 | 358.01 |
| 2001-07-09 | 358.84 |
| 2001-07-10 | 357.96 |
| 2001-07-11 | 356.76 |
| 2001-07-12 | 362.05 |
| 2001-07-13 | 359.87 |
| 2001-07-16 | 355.61 |
| 2001-07-17 | 357.28 |
| 2001-07-18 | 363.76 |
| 2001-07-19 | 365.62 |
| 2001-07-20 | 362.71 |
| 2001-07-23 | 358.39 |
| 2001-07-24 | 349.55 |
| 2001-07-25 | 353.07 |
| 2001-07-26 | 354.12 |
| 2001-07-27 | 354.48 |
| 2001-07-30 | 356.93 |
| 2001-07-31 | 360.66 |
| 2001-08-01 | 359.50 |
| 2001-08-02 | 362.80 |
| 2001-08-03 | 364.37 |
| 2001-08-06 | 358.96 |
| 2001-08-07 | 360.69 |
| 2001-08-08 | 356.95 |
| 2001-08-09 | 357.67 |
| 2001-08-10 | 361.20 |
| 2001-08-13 | 360.33 |
| 2001-08-14 | 364.25 |
| 2001-08-15 | 363.56 |
| 2001-08-16 | 366.71 |
| 2001-08-17 | 362.86 |
| 2001-08-20 | 363.83 |
| 2001-08-21 | 362.98 |
| 2001-08-22 | 362.98 |
| 2001-08-23 | 363.90 |
| 2001-08-24 | 369.42 |
| 2001-08-27 | 369.02 |
| 2001-08-28 | 364.15 |
| 2001-08-29 | 365.36 |
| 2001-08-30 | 364.24 |
| 2001-08-31 | 367.66 |
| 2001-09-03 | . |
| 2001-09-04 | 370.10 |
| 2001-09-05 | 369.66 |
| 2001-09-06 | 367.28 |
| 2001-09-07 | 351.84 |
| 2001-09-10 | 345.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 320.35 |
| 2001-09-18 | 318.19 |
| 2001-09-19 | 309.32 |
| 2001-09-20 | 296.74 |
| 2001-09-21 | 285.48 |
| 2001-09-24 | 300.59 |
| 2001-09-25 | 301.20 |
| 2001-09-26 | 301.70 |
| 2001-09-27 | 301.92 |
| 2001-09-28 | 309.99 |
| 2001-10-01 | 304.18 |
| 2001-10-02 | 311.89 |
| 2001-10-03 | 322.90 |
| 2001-10-04 | 322.59 |
| 2001-10-05 | 323.95 |
| 2001-10-08 | 316.89 |
| 2001-10-09 | 320.63 |
| 2001-10-10 | 331.83 |
| 2001-10-11 | 341.60 |
| 2001-10-12 | 340.10 |
| 2001-10-15 | 337.97 |
| 2001-10-16 | 338.28 |
| 2001-10-17 | 331.35 |
| 2001-10-18 | 327.09 |
| 2001-10-19 | 326.77 |
| 2001-10-22 | 333.48 |
| 2001-10-23 | 327.22 |
| 2001-10-24 | 328.06 |
| 2001-10-25 | 330.83 |
| 2001-10-26 | 331.86 |
| 2001-10-29 | 323.72 |
| 2001-10-30 | 316.82 |
| 2001-10-31 | 313.24 |
| 2001-11-01 | 319.62 |
| 2001-11-02 | 321.67 |
| 2001-11-05 | 324.43 |
| 2001-11-06 | 325.50 |
| 2001-11-07 | 331.50 |
| 2001-11-08 | 331.26 |
| 2001-11-09 | 328.92 |
| 2001-11-12 | 331.21 |
| 2001-11-13 | 335.56 |
| 2001-11-14 | 338.33 |
| 2001-11-15 | 339.68 |
| 2001-11-16 | 337.70 |
| 2001-11-19 | 340.89 |
| 2001-11-20 | 338.37 |
| 2001-11-21 | 335.59 |
| 2001-11-22 | . |
| 2001-11-23 | 339.47 |
| 2001-11-26 | 341.54 |
| 2001-11-27 | 339.58 |
| 2001-11-28 | 338.45 |
| 2001-11-29 | 337.05 |
| 2001-11-30 | 341.58 |
| 2001-12-03 | 340.27 |
| 2001-12-04 | 344.35 |
| 2001-12-05 | 357.79 |
| 2001-12-06 | 359.91 |
| 2001-12-07 | 351.43 |
| 2001-12-10 | 347.23 |
| 2001-12-11 | 350.92 |
| 2001-12-12 | 348.50 |
| 2001-12-13 | 346.44 |
| 2001-12-14 | 345.93 |
| 2001-12-17 | 346.50 |
| 2001-12-18 | 350.48 |
| 2001-12-19 | 348.83 |
| 2001-12-20 | 346.45 |
| 2001-12-21 | 342.90 |
| 2001-12-24 | 347.41 |
| 2001-12-25 | . |
| 2001-12-26 | 349.53 |
| 2001-12-27 | 351.85 |
| 2001-12-28 | 354.32 |
| 2001-12-31 | 351.66 |
| 2002-01-01 | . |
| 2002-01-02 | 350.07 |
| 2002-01-03 | 350.07 |
| 2002-01-04 | 354.21 |
| 2002-01-07 | 353.14 |
| 2002-01-08 | 347.47 |
| 2002-01-09 | 350.43 |
| 2002-01-10 | 347.15 |
| 2002-01-11 | 341.15 |
| 2002-01-14 | 338.73 |
| 2002-01-15 | 337.83 |
| 2002-01-16 | 329.49 |
| 2002-01-17 | 334.51 |
| 2002-01-18 | 331.63 |
| 2002-01-21 | . |
| 2002-01-22 | 324.98 |
| 2002-01-23 | 329.61 |
| 2002-01-24 | 335.96 |
| 2002-01-25 | 346.82 |
| 2002-01-28 | 346.91 |
| 2002-01-29 | 344.69 |
| 2002-01-30 | 346.24 |
| 2002-01-31 | 349.22 |
| 2002-02-01 | 346.45 |
| 2002-02-04 | 345.15 |
| 2002-02-05 | 337.31 |
| 2002-02-06 | 337.09 |
| 2002-02-07 | 333.68 |
| 2002-02-08 | 336.97 |
| 2002-02-11 | 344.77 |
| 2002-02-12 | 345.25 |
| 2002-02-13 | 346.82 |
| 2002-02-14 | 347.09 |
| 2002-02-15 | 347.81 |
| 2002-02-18 | . |
| 2002-02-19 | 346.03 |
| 2002-02-20 | 346.17 |
| 2002-02-21 | 348.83 |
| 2002-02-22 | 351.20 |
| 2002-02-25 | 357.03 |
| 2002-02-26 | 365.06 |
| 2002-02-27 | 367.08 |
| 2002-02-28 | 366.54 |
| 2002-03-01 | 369.63 |
| 2002-03-04 | 382.35 |
| 2002-03-05 | 374.83 |
| 2002-03-06 | 381.80 |
| 2002-03-07 | 380.92 |
| 2002-03-08 | 380.15 |
| 2002-03-11 | 379.18 |
| 2002-03-12 | 383.75 |
| 2002-03-13 | 382.56 |
| 2002-03-14 | 381.03 |
| 2002-03-15 | 381.88 |
| 2002-03-18 | 383.58 |
| 2002-03-19 | 386.64 |
| 2002-03-20 | 382.28 |
| 2002-03-21 | 374.21 |
| 2002-03-22 | 377.14 |
| 2002-03-25 | 371.80 |
| 2002-03-26 | 382.16 |
| 2002-03-27 | 384.57 |
| 2002-03-28 | 384.73 |
| 2002-03-29 | . |
| 2002-04-01 | 383.07 |
| 2002-04-02 | 378.44 |
| 2002-04-03 | 376.26 |
| 2002-04-04 | 375.74 |
| 2002-04-05 | 381.01 |
| 2002-04-08 | 388.06 |
| 2002-04-09 | 392.79 |
| 2002-04-10 | 399.52 |
| 2002-04-11 | 398.98 |
| 2002-04-12 | 399.68 |
| 2002-04-15 | 397.42 |
| 2002-04-16 | 402.66 |
| 2002-04-17 | 400.14 |
| 2002-04-18 | 398.66 |
| 2002-04-19 | 397.70 |
| 2002-04-22 | 394.19 |
| 2002-04-23 | 395.88 |
| 2002-04-24 | 395.04 |
| 2002-04-25 | 392.37 |
| 2002-04-26 | 391.18 |
| 2002-04-29 | 386.71 |
| 2002-04-30 | 391.69 |
| 2002-05-01 | 397.14 |
| 2002-05-02 | 400.81 |
| 2002-05-03 | 400.41 |
| 2002-05-06 | 395.81 |
| 2002-05-07 | 400.79 |
| 2002-05-08 | 400.69 |
| 2002-05-09 | 392.42 |
| 2002-05-10 | 390.44 |
| 2002-05-13 | 392.03 |
| 2002-05-14 | 397.68 |
| 2002-05-15 | 397.88 |
| 2002-05-16 | 393.54 |
| 2002-05-17 | 396.85 |
| 2002-05-20 | 397.09 |
| 2002-05-21 | 392.42 |
| 2002-05-22 | 392.46 |
| 2002-05-23 | 397.92 |
| 2002-05-24 | 393.70 |
| 2002-05-27 | . |
| 2002-05-28 | 386.13 |
| 2002-05-29 | 384.17 |
| 2002-05-30 | 381.19 |
| 2002-05-31 | 385.20 |
| 2002-06-03 | 376.52 |
| 2002-06-04 | 372.22 |
| 2002-06-05 | 378.77 |
| 2002-06-06 | 375.21 |
| 2002-06-07 | 378.16 |
| 2002-06-10 | 380.08 |
| 2002-06-11 | 376.13 |
| 2002-06-12 | 375.33 |
| 2002-06-13 | 372.32 |
| 2002-06-14 | 373.95 |
| 2002-06-17 | 382.76 |
| 2002-06-18 | 383.56 |
| 2002-06-19 | 385.14 |
| 2002-06-20 | 389.20 |
| 2002-06-21 | 381.05 |
| 2002-06-24 | 379.71 |
| 2002-06-25 | 374.03 |
| 2002-06-26 | 372.86 |
| 2002-06-27 | 373.47 |
| 2002-06-28 | 374.76 |
| 2002-07-01 | 370.23 |
| 2002-07-02 | 360.94 |
| 2002-07-03 | 356.02 |
| 2002-07-04 | . |
| 2002-07-05 | 367.12 |
| 2002-07-08 | 366.23 |
| 2002-07-09 | 360.55 |
| 2002-07-10 | 352.80 |
| 2002-07-11 | 344.81 |
| 2002-07-12 | 341.56 |
| 2002-07-15 | 340.07 |
| 2002-07-16 | 324.05 |
| 2002-07-17 | 327.49 |
| 2002-07-18 | 327.02 |
| 2002-07-19 | 312.54 |
| 2002-07-22 | 305.31 |
| 2002-07-23 | 307.61 |
| 2002-07-24 | 321.85 |
| 2002-07-25 | 327.84 |
| 2002-07-26 | 329.64 |
| 2002-07-29 | 348.50 |
| 2002-07-30 | 341.69 |
| 2002-07-31 | 344.14 |
| 2002-08-01 | 338.33 |
| 2002-08-02 | 326.01 |
| 2002-08-05 | 319.61 |
| 2002-08-06 | 330.17 |
| 2002-08-07 | 333.24 |
| 2002-08-08 | 341.73 |
| 2002-08-09 | 342.70 |
| 2002-08-12 | 338.26 |
| 2002-08-13 | 333.27 |
| 2002-08-14 | 339.36 |
| 2002-08-15 | 344.32 |
| 2002-08-16 | 341.27 |
| 2002-08-19 | 348.01 |
| 2002-08-20 | 345.33 |
| 2002-08-21 | 341.22 |
| 2002-08-22 | 347.19 |
| 2002-08-23 | 342.63 |
| 2002-08-26 | 345.30 |
| 2002-08-27 | 344.06 |
| 2002-08-28 | 339.30 |
| 2002-08-29 | 335.69 |
| 2002-08-30 | 338.39 |
| 2002-09-02 | . |
| 2002-09-03 | 329.77 |
| 2002-09-04 | 336.31 |
| 2002-09-05 | 333.92 |
| 2002-09-06 | 336.35 |
| 2002-09-09 | 337.41 |
| 2002-09-10 | 338.04 |
| 2002-09-11 | 339.62 |
| 2002-09-12 | 331.26 |
| 2002-09-13 | 331.64 |
| 2002-09-16 | 333.08 |
| 2002-09-17 | 327.05 |
| 2002-09-18 | 323.18 |
| 2002-09-19 | 300.78 |
| 2002-09-20 | 303.81 |
| 2002-09-23 | 297.97 |
| 2002-09-24 | 289.08 |
| 2002-09-25 | 290.61 |
| 2002-09-26 | 296.20 |
| 2002-09-27 | 288.11 |
| 2002-09-30 | 286.91 |
| 2002-10-01 | 295.33 |
| 2002-10-02 | 285.79 |
| 2002-10-03 | 284.72 |
| 2002-10-04 | 277.17 |
| 2002-10-07 | 269.29 |
| 2002-10-08 | 275.21 |
| 2002-10-09 | 260.44 |
| 2002-10-10 | 268.80 |
| 2002-10-11 | 281.40 |
| 2002-10-14 | 280.90 |
| 2002-10-15 | 294.96 |
| 2002-10-16 | 285.42 |
| 2002-10-17 | 298.20 |
| 2002-10-18 | 293.71 |
| 2002-10-21 | 300.51 |
| 2002-10-22 | 291.97 |
| 2002-10-23 | 295.39 |
| 2002-10-24 | 289.53 |
| 2002-10-25 | 292.84 |
| 2002-10-28 | 284.83 |
| 2002-10-29 | 289.95 |
| 2002-10-30 | 292.13 |
| 2002-10-31 | 294.40 |
| 2002-11-01 | 299.86 |
| 2002-11-04 | 302.15 |
| 2002-11-05 | 304.30 |
| 2002-11-06 | 313.71 |
| 2002-11-07 | 304.65 |
| 2002-11-08 | 302.92 |
| 2002-11-11 | 298.85 |
| 2002-11-12 | 300.01 |
| 2002-11-13 | 300.51 |
| 2002-11-14 | 310.94 |
| 2002-11-15 | 313.22 |
| 2002-11-18 | 306.65 |
| 2002-11-19 | 296.90 |
| 2002-11-20 | 300.29 |
| 2002-11-21 | 307.92 |
| 2002-11-22 | 306.79 |
| 2002-11-25 | 309.47 |
| 2002-11-26 | 305.81 |
| 2002-11-27 | 316.08 |
| 2002-11-28 | . |
| 2002-11-29 | 322.01 |
| 2002-12-02 | 317.73 |
| 2002-12-03 | 309.64 |
| 2002-12-04 | 312.33 |
| 2002-12-05 | 309.45 |
| 2002-12-06 | 311.70 |
| 2002-12-09 | 305.74 |
| 2002-12-10 | 309.57 |
| 2002-12-11 | 311.15 |
| 2002-12-12 | 313.37 |
| 2002-12-13 | 307.96 |
| 2002-12-16 | 317.93 |
| 2002-12-17 | 315.68 |
| 2002-12-18 | 312.68 |
| 2002-12-19 | 309.89 |
| 2002-12-20 | 313.43 |
| 2002-12-23 | 312.81 |
| 2002-12-24 | 312.25 |
| 2002-12-25 | . |
| 2002-12-26 | 313.59 |
| 2002-12-27 | 308.70 |
| 2002-12-30 | 309.88 |
| 2002-12-31 | 313.46 |
| 2003-01-01 | . |
| 2003-01-02 | 322.51 |
| 2003-01-03 | 313.83 |
| 2003-01-06 | 318.59 |
| 2003-01-07 | 314.30 |
| 2003-01-08 | 309.42 |
| 2003-01-09 | 314.95 |
| 2003-01-10 | 314.74 |
| 2003-01-13 | 309.56 |
| 2003-01-14 | 311.62 |
| 2003-01-15 | 307.52 |
| 2003-01-16 | 309.67 |
| 2003-01-17 | 305.48 |
| 2003-01-20 | . |
| 2003-01-21 | 298.98 |
| 2003-01-22 | 297.55 |
| 2003-01-23 | 301.04 |
| 2003-01-24 | 296.20 |
| 2003-01-27 | 288.61 |
| 2003-01-28 | 292.72 |
| 2003-01-29 | 292.23 |
| 2003-01-30 | 288.13 |
| 2003-01-31 | 293.52 |
| 2003-02-03 | 297.51 |
| 2003-02-04 | 294.19 |
| 2003-02-05 | 293.59 |
| 2003-02-06 | 288.16 |
| 2003-02-07 | 286.65 |
| 2003-02-10 | 288.96 |
| 2003-02-11 | 288.73 |
| 2003-02-12 | 284.37 |
| 2003-02-13 | 281.84 |
| 2003-02-14 | 286.55 |
| 2003-02-17 | . |
| 2003-02-18 | 292.66 |
| 2003-02-19 | 289.82 |
| 2003-02-20 | 287.31 |
| 2003-02-21 | 292.57 |
| 2003-02-24 | 288.54 |
| 2003-02-25 | 290.95 |
| 2003-02-26 | 288.64 |
| 2003-02-27 | 291.19 |
| 2003-02-28 | 291.43 |
| 2003-03-03 | 289.39 |
| 2003-03-04 | 281.72 |
| 2003-03-05 | 283.60 |
| 2003-03-06 | 280.62 |
| 2003-03-07 | 284.63 |
| 2003-03-10 | 277.97 |
| 2003-03-11 | 273.66 |
| 2003-03-12 | 273.74 |
| 2003-03-13 | 284.58 |
| 2003-03-14 | 286.52 |
| 2003-03-17 | 294.97 |
| 2003-03-18 | 295.58 |
| 2003-03-19 | 296.35 |
| 2003-03-20 | 295.42 |
| 2003-03-21 | 307.67 |
| 2003-03-24 | 294.97 |
| 2003-03-25 | 297.16 |
| 2003-03-26 | 295.07 |
| 2003-03-27 | 294.88 |
| 2003-03-28 | 296.75 |
| 2003-03-31 | 293.74 |
| 2003-04-01 | 297.57 |
| 2003-04-02 | 305.38 |
| 2003-04-03 | 303.91 |
| 2003-04-04 | 303.90 |
| 2003-04-07 | 307.39 |
| 2003-04-08 | 306.69 |
| 2003-04-09 | 303.24 |
| 2003-04-10 | 304.59 |
| 2003-04-11 | 305.34 |
| 2003-04-14 | 310.15 |
| 2003-04-15 | 307.79 |
| 2003-04-16 | 304.16 |
| 2003-04-17 | 308.98 |
| 2003-04-18 | . |
| 2003-04-21 | 309.79 |
| 2003-04-22 | 315.65 |
| 2003-04-23 | 317.50 |
| 2003-04-24 | 316.07 |
| 2003-04-25 | 311.42 |
| 2003-04-28 | 317.76 |
| 2003-04-29 | 319.08 |
| 2003-04-30 | 320.75 |
| 2003-05-01 | 319.22 |
| 2003-05-02 | 324.25 |
| 2003-05-05 | 322.47 |
| 2003-05-06 | 326.04 |
| 2003-05-07 | 330.98 |
| 2003-05-08 | 329.48 |
| 2003-05-09 | 332.58 |
| 2003-05-12 | 338.89 |
| 2003-05-13 | 335.80 |
| 2003-05-14 | 335.90 |
| 2003-05-15 | 339.50 |
| 2003-05-16 | 338.99 |
| 2003-05-19 | 330.23 |
| 2003-05-20 | 331.09 |
| 2003-05-21 | 330.44 |
| 2003-05-22 | 332.87 |
| 2003-05-23 | 334.02 |
| 2003-05-26 | . |
| 2003-05-27 | 339.39 |
| 2003-05-28 | 342.73 |
| 2003-05-29 | 338.94 |
| 2003-05-30 | 346.24 |
| 2003-06-02 | 348.53 |
| 2003-06-03 | 347.08 |
| 2003-06-04 | 352.36 |
| 2003-06-05 | 353.50 |
| 2003-06-06 | 353.40 |
| 2003-06-09 | 344.46 |
| 2003-06-10 | 347.75 |
| 2003-06-11 | 354.80 |
| 2003-06-12 | 356.43 |
| 2003-06-13 | 354.23 |
| 2003-06-16 | 357.83 |
| 2003-06-17 | 358.20 |
| 2003-06-18 | 354.33 |
| 2003-06-19 | 351.56 |
| 2003-06-20 | 347.67 |
| 2003-06-23 | 345.87 |
| 2003-06-24 | 350.50 |
| 2003-06-25 | 348.04 |
| 2003-06-26 | 350.81 |
| 2003-06-27 | 348.54 |
| 2003-06-30 | 346.70 |
| 2003-07-01 | 348.84 |
| 2003-07-02 | 352.69 |
| 2003-07-03 | 350.19 |
| 2003-07-04 | . |
| 2003-07-07 | 356.09 |
| 2003-07-08 | 357.69 |
| 2003-07-09 | 355.23 |
| 2003-07-10 | 349.51 |
| 2003-07-11 | 351.51 |
| 2003-07-14 | 351.07 |
| 2003-07-15 | 348.97 |
| 2003-07-16 | 349.54 |
| 2003-07-17 | 347.71 |
| 2003-07-18 | 352.07 |
| 2003-07-21 | 348.83 |
| 2003-07-22 | 354.20 |
| 2003-07-23 | 355.83 |
| 2003-07-24 | 356.05 |
| 2003-07-25 | 359.26 |
| 2003-07-28 | 361.98 |
| 2003-07-29 | 362.01 |
| 2003-07-30 | 365.10 |
| 2003-07-31 | 368.28 |
| 2003-08-01 | 364.23 |
| 2003-08-04 | 363.35 |
| 2003-08-05 | 357.63 |
| 2003-08-06 | 360.62 |
| 2003-08-07 | 362.12 |
| 2003-08-08 | 367.28 |
| 2003-08-11 | 366.30 |
| 2003-08-12 | 372.18 |
| 2003-08-13 | 369.58 |
| 2003-08-14 | 372.81 |
| 2003-08-15 | 374.19 |
| 2003-08-18 | 378.96 |
| 2003-08-19 | 381.46 |
| 2003-08-20 | 382.27 |
| 2003-08-21 | 383.43 |
| 2003-08-22 | 378.63 |
| 2003-08-25 | 377.23 |
| 2003-08-26 | 376.88 |
| 2003-08-27 | 377.46 |
| 2003-08-28 | 379.79 |
| 2003-08-29 | 380.18 |
| 2003-09-01 | . |
| 2003-09-02 | 385.78 |
| 2003-09-03 | 390.10 |
| 2003-09-04 | 389.55 |
| 2003-09-05 | 385.97 |
| 2003-09-08 | 388.95 |
| 2003-09-09 | 386.33 |
| 2003-09-10 | 381.08 |
| 2003-09-11 | 381.71 |
| 2003-09-12 | 384.20 |
| 2003-09-15 | 384.70 |
| 2003-09-16 | 389.33 |
| 2003-09-17 | 386.19 |
| 2003-09-18 | 391.06 |
| 2003-09-19 | 390.11 |
| 2003-09-22 | 384.35 |
| 2003-09-23 | 385.92 |
| 2003-09-24 | 381.84 |
| 2003-09-25 | 378.39 |
| 2003-09-26 | 375.50 |
| 2003-09-29 | 381.79 |
| 2003-09-30 | 381.25 |
| 2003-10-01 | 392.33 |
| 2003-10-02 | 392.19 |
| 2003-10-03 | 395.73 |
| 2003-10-06 | 397.36 |
| 2003-10-07 | 400.58 |
| 2003-10-08 | 399.60 |
| 2003-10-09 | 402.65 |
| 2003-10-10 | 403.94 |
| 2003-10-13 | 411.30 |
| 2003-10-14 | 410.27 |
| 2003-10-15 | 411.06 |
| 2003-10-16 | 414.82 |
| 2003-10-17 | 410.76 |
| 2003-10-20 | 412.38 |
| 2003-10-21 | 413.25 |
| 2003-10-22 | 409.92 |
| 2003-10-23 | 412.26 |
| 2003-10-24 | 410.36 |
| 2003-10-27 | 413.85 |
| 2003-10-28 | 421.39 |
| 2003-10-29 | 420.42 |
| 2003-10-30 | 421.94 |
| 2003-10-31 | 421.16 |
| 2003-11-03 | 426.98 |
| 2003-11-04 | 423.89 |
| 2003-11-05 | 424.05 |
| 2003-11-06 | 426.44 |
| 2003-11-07 | 424.01 |
| 2003-11-10 | 422.34 |
| 2003-11-11 | 422.04 |
| 2003-11-12 | 425.07 |
| 2003-11-13 | 422.96 |
| 2003-11-14 | 420.34 |
| 2003-11-17 | 416.76 |
| 2003-11-18 | 413.23 |
| 2003-11-19 | 414.54 |
| 2003-11-20 | 414.08 |
| 2003-11-21 | 416.97 |
| 2003-11-24 | 426.31 |
| 2003-11-25 | 429.15 |
| 2003-11-26 | 428.15 |
| 2003-11-27 | . |
| 2003-11-28 | 429.39 |
| 2003-12-01 | 435.67 |
| 2003-12-02 | 439.18 |
| 2003-12-03 | 439.75 |
| 2003-12-04 | 442.43 |
| 2003-12-05 | 439.63 |
| 2003-12-08 | 445.06 |
| 2003-12-09 | 441.95 |
| 2003-12-10 | 434.02 |
| 2003-12-11 | 441.07 |
| 2003-12-12 | 442.87 |
| 2003-12-15 | 439.86 |
| 2003-12-16 | 438.83 |
| 2003-12-17 | 441.18 |
| 2003-12-18 | 444.07 |
| 2003-12-19 | 444.07 |
| 2003-12-22 | 445.58 |
| 2003-12-23 | 446.19 |
| 2003-12-24 | 445.61 |
| 2003-12-25 | . |
| 2003-12-26 | 446.97 |
| 2003-12-29 | 450.53 |
| 2003-12-30 | 448.68 |
| 2003-12-31 | 449.52 |
| 2004-01-01 | . |
| 2004-01-02 | 445.62 |
| 2004-01-05 | 449.04 |
| 2004-01-06 | 450.87 |
| 2004-01-07 | 452.02 |
| 2004-01-08 | 450.00 |
| 2004-01-09 | 445.45 |
| 2004-01-12 | 446.32 |
| 2004-01-13 | 444.29 |
| 2004-01-14 | 447.22 |
| 2004-01-15 | 449.35 |
| 2004-01-16 | 449.46 |
| 2004-01-19 | . |
| 2004-01-20 | 446.40 |
| 2004-01-21 | 450.73 |
| 2004-01-22 | 452.11 |
| 2004-01-23 | 451.18 |
| 2004-01-26 | 456.82 |
| 2004-01-27 | 453.74 |
| 2004-01-28 | 444.13 |
| 2004-01-29 | 442.76 |
| 2004-01-30 | 442.82 |
| 2004-02-02 | 443.36 |
| 2004-02-03 | 441.46 |
| 2004-02-04 | 434.93 |
| 2004-02-05 | 439.37 |
| 2004-02-06 | 447.65 |
| 2004-02-09 | 447.01 |
| 2004-02-10 | 446.66 |
| 2004-02-11 | 454.07 |
| 2004-02-12 | 453.45 |
| 2004-02-13 | 451.71 |
| 2004-02-16 | . |
| 2004-02-17 | 455.20 |
| 2004-02-18 | 454.77 |
| 2004-02-19 | 453.95 |
| 2004-02-20 | 452.05 |
| 2004-02-23 | 454.08 |
| 2004-02-24 | 453.61 |
| 2004-02-25 | 455.74 |
| 2004-02-26 | 458.88 |
| 2004-02-27 | 461.93 |
| 2004-03-01 | 468.10 |
| 2004-03-02 | 466.42 |
| 2004-03-03 | 465.57 |
| 2004-03-04 | 469.21 |
| 2004-03-05 | 471.33 |
| 2004-03-08 | 466.75 |
| 2004-03-09 | 465.92 |
| 2004-03-10 | 457.42 |
| 2004-03-11 | 453.77 |
| 2004-03-12 | 461.31 |
| 2004-03-15 | 455.95 |
| 2004-03-16 | 457.11 |
| 2004-03-17 | 463.48 |
| 2004-03-18 | 467.82 |
| 2004-03-19 | 465.40 |
| 2004-03-22 | 460.15 |
| 2004-03-23 | 461.99 |
| 2004-03-24 | 461.47 |
| 2004-03-25 | 468.83 |
| 2004-03-26 | 469.10 |
| 2004-03-29 | 474.52 |
| 2004-03-30 | 480.52 |
| 2004-03-31 | 481.20 |
| 2004-04-01 | 484.50 |
| 2004-04-02 | 482.95 |
| 2004-04-05 | 484.09 |
| 2004-04-06 | 480.89 |
| 2004-04-07 | 477.67 |
| 2004-04-08 | 474.19 |
| 2004-04-09 | . |
| 2004-04-12 | 476.91 |
| 2004-04-13 | 470.69 |
| 2004-04-14 | 467.03 |
| 2004-04-15 | 473.68 |
| 2004-04-16 | 479.54 |
| 2004-04-19 | 476.40 |
| 2004-04-20 | 471.13 |
| 2004-04-21 | 472.12 |
| 2004-04-22 | 484.64 |
| 2004-04-23 | 484.86 |
| 2004-04-26 | 481.43 |
| 2004-04-27 | 483.32 |
| 2004-04-28 | 475.07 |
| 2004-04-29 | 467.61 |
| 2004-04-30 | 467.15 |
| 2004-05-03 | 469.31 |
| 2004-05-04 | 470.27 |
| 2004-05-05 | 469.63 |
| 2004-05-06 | 465.17 |
| 2004-05-07 | 448.76 |
| 2004-05-10 | 442.31 |
| 2004-05-11 | 447.19 |
| 2004-05-12 | 449.48 |
| 2004-05-13 | 453.81 |
| 2004-05-14 | 457.76 |
| 2004-05-17 | 450.15 |
| 2004-05-18 | 454.78 |
| 2004-05-19 | 451.95 |
| 2004-05-20 | 453.36 |
| 2004-05-21 | 456.61 |
| 2004-05-24 | 462.93 |
| 2004-05-25 | 471.81 |
| 2004-05-26 | 471.28 |
| 2004-05-27 | 475.31 |
| 2004-05-28 | 476.64 |
| 2004-05-31 | . |
| 2004-06-01 | 477.21 |
| 2004-06-02 | 479.87 |
| 2004-06-03 | 475.29 |
| 2004-06-04 | 475.64 |
| 2004-06-07 | 484.34 |
| 2004-06-08 | 485.08 |
| 2004-06-09 | 481.38 |
| 2004-06-10 | 482.75 |
| 2004-06-11 | . |
| 2004-06-14 | 475.94 |
| 2004-06-15 | 478.49 |
| 2004-06-16 | 479.36 |
| 2004-06-17 | 483.09 |
| 2004-06-18 | 484.36 |
| 2004-06-21 | 485.33 |
| 2004-06-22 | 486.47 |
| 2004-06-23 | 490.45 |
| 2004-06-24 | 492.35 |
| 2004-06-25 | 493.76 |
| 2004-06-28 | 494.77 |
| 2004-06-29 | 493.85 |
| 2004-06-30 | 498.80 |
| 2004-07-01 | 492.00 |
| 2004-07-02 | 490.80 |
| 2004-07-05 | . |
| 2004-07-06 | 487.26 |
| 2004-07-07 | 489.01 |
| 2004-07-08 | 478.98 |
| 2004-07-09 | 482.21 |
| 2004-07-12 | 480.87 |
| 2004-07-13 | 482.87 |
| 2004-07-14 | 481.73 |
| 2004-07-15 | 483.96 |
| 2004-07-16 | 484.36 |
| 2004-07-19 | 483.81 |
| 2004-07-20 | 485.80 |
| 2004-07-21 | 477.91 |
| 2004-07-22 | 477.30 |
| 2004-07-23 | 476.95 |
| 2004-07-26 | 469.46 |
| 2004-07-27 | 474.22 |
| 2004-07-28 | 475.20 |
| 2004-07-29 | 478.34 |
| 2004-07-30 | 479.72 |
| 2004-08-02 | 483.77 |
| 2004-08-03 | 481.04 |
| 2004-08-04 | 479.97 |
| 2004-08-05 | 471.93 |
| 2004-08-06 | 464.49 |
| 2004-08-09 | 463.30 |
| 2004-08-10 | 472.78 |
| 2004-08-11 | 470.85 |
| 2004-08-12 | 466.63 |
| 2004-08-13 | 468.82 |
| 2004-08-16 | 476.78 |
| 2004-08-17 | 481.84 |
| 2004-08-18 | 486.57 |
| 2004-08-19 | 482.79 |
| 2004-08-20 | 487.21 |
| 2004-08-23 | 485.10 |
| 2004-08-24 | 487.71 |
| 2004-08-25 | 486.71 |
| 2004-08-26 | 488.95 |
| 2004-08-27 | 490.93 |
| 2004-08-30 | 486.02 |
| 2004-08-31 | 489.40 |
| 2004-09-01 | 491.11 |
| 2004-09-02 | 498.35 |
| 2004-09-03 | 498.16 |
| 2004-09-06 | . |
| 2004-09-07 | 504.70 |
| 2004-09-08 | 499.98 |
| 2004-09-09 | 499.28 |
| 2004-09-10 | 496.96 |
| 2004-09-13 | 502.73 |
| 2004-09-14 | 502.00 |
| 2004-09-15 | 499.44 |
| 2004-09-16 | 504.57 |
| 2004-09-17 | 507.08 |
| 2004-09-20 | 504.53 |
| 2004-09-21 | 511.52 |
| 2004-09-22 | 503.93 |
| 2004-09-23 | 501.31 |
| 2004-09-24 | 503.26 |
| 2004-09-27 | 497.94 |
| 2004-09-28 | 501.00 |
| 2004-09-29 | 503.77 |
| 2004-09-30 | 512.08 |
| 2004-10-01 | 516.88 |
| 2004-10-04 | 513.64 |
| 2004-10-05 | 508.88 |
| 2004-10-06 | 514.63 |
| 2004-10-07 | 507.71 |
| 2004-10-08 | 505.90 |
| 2004-10-11 | 506.81 |
| 2004-10-12 | 503.12 |
| 2004-10-13 | 496.21 |
| 2004-10-14 | 495.13 |
| 2004-10-15 | 497.57 |
| 2004-10-18 | 493.02 |
| 2004-10-19 | 485.88 |
| 2004-10-20 | 489.16 |
| 2004-10-21 | 492.21 |
| 2004-10-22 | 489.56 |
| 2004-10-25 | 490.21 |
| 2004-10-26 | 497.67 |
| 2004-10-27 | 501.16 |
| 2004-10-28 | 503.02 |
| 2004-10-29 | 504.84 |
| 2004-11-01 | 509.28 |
| 2004-11-02 | 507.93 |
| 2004-11-03 | 516.60 |
| 2004-11-04 | 523.38 |
| 2004-11-05 | 522.91 |
| 2004-11-08 | 521.74 |
| 2004-11-09 | 524.40 |
| 2004-11-10 | 524.55 |
| 2004-11-11 | 526.18 |
| 2004-11-12 | 530.67 |
| 2004-11-15 | 531.65 |
| 2004-11-16 | 528.24 |
| 2004-11-17 | 530.33 |
| 2004-11-18 | 532.28 |
| 2004-11-19 | 525.36 |
| 2004-11-22 | 532.24 |
| 2004-11-23 | 534.65 |
| 2004-11-24 | 536.92 |
| 2004-11-25 | . |
| 2004-11-26 | 538.92 |
| 2004-11-29 | 533.93 |
| 2004-11-30 | 534.93 |
| 2004-12-01 | 544.06 |
| 2004-12-02 | 540.23 |
| 2004-12-03 | 542.55 |
| 2004-12-06 | 539.49 |
| 2004-12-07 | 531.72 |
| 2004-12-08 | 537.15 |
| 2004-12-09 | 541.44 |
| 2004-12-10 | 542.84 |
| 2004-12-13 | 545.28 |
| 2004-12-14 | 545.61 |
| 2004-12-15 | 549.45 |
| 2004-12-16 | 546.05 |
| 2004-12-17 | 540.89 |
| 2004-12-20 | 541.73 |
| 2004-12-21 | 544.23 |
| 2004-12-22 | 548.02 |
| 2004-12-23 | 548.47 |
| 2004-12-24 | . |
| 2004-12-27 | 545.19 |
| 2004-12-28 | 550.46 |
| 2004-12-29 | 551.20 |
| 2004-12-30 | 552.02 |
| 2004-12-31 | 550.99 |
| 2005-01-03 | 545.31 |
| 2005-01-04 | 537.10 |
| 2005-01-05 | 530.51 |
| 2005-01-06 | 533.07 |
| 2005-01-07 | 531.97 |
| 2005-01-10 | 533.81 |
| 2005-01-11 | 530.53 |
| 2005-01-12 | 530.77 |
| 2005-01-13 | 533.05 |
| 2005-01-14 | 539.67 |
| 2005-01-17 | . |
| 2005-01-18 | 540.37 |
| 2005-01-19 | 538.01 |
| 2005-01-20 | 535.26 |
| 2005-01-21 | 536.02 |
| 2005-01-24 | 532.68 |
| 2005-01-25 | 537.60 |
| 2005-01-26 | 539.32 |
| 2005-01-27 | 540.71 |
#2005-01-28| 544.00
#2005-01-31| 549.82
#2005-02-01| 557.10
#2005-02-02| 563.22
#2005-02-03| 566.94
#2005-02-04| 577.49
#2005-02-07| 575.94
#2005-02-08| 575.64
#2005-02-09| 567.74
#2005-02-10| 568.48
#2005-02-11| 574.42
#2005-02-14| 572.89
#2005-02-15| 576.71
#2005-02-16| 579.15
#2005-02-17| 576.89
#2005-02-18| 576.92
#2005-02-21| .
#2005-02-22| 568.29
#2005-02-23| 557.67
#2005-02-24| 565.12
#2005-02-25| 573.21
#2005-02-28| 569.13
#2005-03-01| 572.58
#2005-03-02| 573.45
#2005-03-03| 573.33
#2005-03-04| 585.94
#2005-03-07| 585.06
#2005-03-08| 580.48
#2005-03-09| 572.26
#2005-03-10| 566.21
#2005-03-11| 567.62
#2005-03-14| 571.77
#2005-03-15| 570.72
#2005-03-16| 571.13
#2005-03-17| 570.93
#2005-03-18| 569.25
#2005-03-21| 568.32
#2005-03-22| 565.34
#2005-03-23| 561.24
#2005-03-24| 563.49
#2005-03-25| .
#2005-03-28| 562.84
#2005-03-29| 553.19
#2005-03-30| 557.52
#2005-03-31| 561.44
#2005-04-01| 563.71
#2005-04-04| 563.23
#2005-04-05| 565.55
#2005-04-06| 566.32
#2005-04-07| 568.91
#2005-04-08| 564.46
#2005-04-11| 566.21
#2005-04-12| 576.15
#2005-04-13| 563.36
#2005-04-14| 557.09
#2005-04-15| 544.56
#2005-04-18| 548.78
#2005-04-19| 552.84
#2005-04-20| 540.72
#2005-04-21| 550.54
#2005-04-22| 544.87
#2005-04-25| 553.63
#2005-04-26| 545.95
#2005-04-27| 546.73
#2005-04-28| 539.52
#2005-04-29| 542.82
#2005-05-02| 548.31
#2005-05-03| 538.19
#2005-05-04| 546.52
#2005-05-05| 545.97
#2005-05-06| 549.64
#2005-05-09| 551.81
#2005-05-10| 546.73
#2005-05-11| 546.93
#2005-05-12| 538.21
#2005-05-13| 530.56
#2005-05-16| 541.58
#2005-05-17| 547.37
#2005-05-18| 558.19
#2005-05-19| 557.32
#2005-05-20| 558.03
#2005-05-23| 564.84
#2005-05-24| 562.09
#2005-05-25| 558.09
#2005-05-26| 563.30
#2005-05-27| 564.63
#2005-05-30| .
#2005-05-31| 561.19
#2005-06-01| 568.47
#2005-06-02| 568.53
#2005-06-03| 565.83
#2005-06-06| 567.59
#2005-06-07| 572.11
#2005-06-08| 568.59
#2005-06-09| 569.79
#2005-06-10| 569.15
#2005-06-13| 569.98
#2005-06-14| 571.75
#2005-06-15| 572.79
#2005-06-16| 577.90
#2005-06-17| 583.33
#2005-06-20| 581.49
#2005-06-21| 582.02
#2005-06-22| 579.16
#2005-06-23| 569.72
#2005-06-24| 563.40
#2005-06-27| 563.70
#2005-06-28| 574.00
#2005-06-29| 572.47
#2005-06-30| 570.64
#2005-07-01| 571.62
#2005-07-04| .
#2005-07-05| 577.62
#2005-07-06| 573.17
#2005-07-07| 577.47
#2005-07-08| 586.44
#2005-07-11| 590.50
#2005-07-12| 588.09
#2005-07-13| 588.05
#2005-07-14| 588.59
#2005-07-15| 589.16
#2005-07-18| 590.73
#2005-07-19| 595.78
#2005-07-20| 607.83
#2005-07-21| 602.49
#2005-07-22| 606.51
#2005-07-25| 600.52
#2005-07-26| 606.19
#2005-07-27| 609.06
#2005-07-28| 619.88
#2005-07-29| 612.45
#2005-08-01| 612.02
#2005-08-02| 609.19
#2005-08-03| 605.68
#2005-08-04| 601.15
#2005-08-05| 594.72
#2005-08-08| 592.09
#2005-08-09| 591.43
#2005-08-10| 593.15
#2005-08-11| 594.52
#2005-08-12| 593.24
#2005-08-15| 594.30
#2005-08-16| 585.47
#2005-08-17| 585.26
#2005-08-18| 580.49
#2005-08-19| 580.04
#2005-08-22| 581.12
#2005-08-23| 575.40
#2005-08-24| 573.02
#2005-08-25| 580.68
#2005-08-26| 577.45
#2005-08-29| 580.60
#2005-08-30| 580.40
#2005-08-31| 603.34
#2005-09-01| 603.07
#2005-09-02| 600.55
#2005-09-05| .
#2005-09-06| 611.00
#2005-09-07| 611.71
#2005-09-08| 603.91
#2005-09-09| 609.06
#2005-09-12| 608.84
#2005-09-13| 606.00
#2005-09-14| 603.89
#2005-09-15| 606.24
#2005-09-16| 606.71
#2005-09-19| 600.44
#2005-09-20| 591.68
#2005-09-21| 588.23
#2005-09-22| 597.87
#2005-09-23| 598.88
#2005-09-26| 600.85
#2005-09-27| 607.38
#2005-09-28| 605.15
#2005-09-29| 609.32
#2005-09-30| 614.93
#2005-10-03| 619.20
#2005-10-04| 606.66
#2005-10-05| 590.17
#2005-10-06| 580.76
#2005-10-07| 585.61
#2005-10-10| 577.83
#2005-10-11| 574.63
#2005-10-12| 569.93
#2005-10-13| 568.24
#2005-10-14| 575.09
#2005-10-17| 580.18
#2005-10-18| 559.93
#2005-10-19| 563.92
#2005-10-20| 551.87
#2005-10-21| 557.12
#2005-10-24| 568.68
#2005-10-25| 561.86
#2005-10-26| 559.04
#2005-10-27| 547.89
#2005-10-28| 556.12
#2005-10-31| 564.88
#2005-11-01| 556.95
#2005-11-02| 570.12
#2005-11-03| 569.03
#2005-11-04| 574.09
#2005-11-07| 577.15
#2005-11-08| 564.59
#2005-11-09| 561.91
#2005-11-10| 566.43
#2005-11-11| 566.06
#2005-11-14| 568.81
#2005-11-15| 566.18
#2005-11-16| 565.37
#2005-11-17| 581.57
#2005-11-18| 584.29
#2005-11-21| 585.93
#2005-11-22| 590.05
#2005-11-23| 589.08
#2005-11-24| .
#2005-11-25| 588.93
#2005-11-28| 577.07
#2005-11-29| 580.16
#2005-11-30| 578.68
#2005-12-01| 593.64
#2005-12-02| 594.44
#2005-12-05| 589.51
#2005-12-06| 590.52
#2005-12-07| 581.97
#2005-12-08| 581.21
#2005-12-09| 582.14
#2005-12-12| 583.68
#2005-12-13| 588.92
#2005-12-14| 595.27
#2005-12-15| 591.04
#2005-12-16| 592.86
#2005-12-19| 586.25
#2005-12-20| 584.85
#2005-12-21| 590.94
#2005-12-22| 594.72
#2005-12-23| 594.63
#2005-12-26| .
#2005-12-27| 591.30
#2005-12-28| 592.09
#2005-12-29| 592.50
#2005-12-30| 588.92
#2006-01-02| .
#2006-01-03| 599.52
#2006-01-04| 598.71
#2006-01-05| 599.59
#2006-01-06| 604.39
#2006-01-09| 607.91
#2006-01-10| 609.85
#2006-01-11| 607.41
#2006-01-12| 601.30
#2006-01-13| 603.71
#2006-01-16| .
#2006-01-17| 605.14
#2006-01-18| 606.96
#2006-01-19| 607.90
#2006-01-20| 598.56
#2006-01-23| 603.36
#2006-01-24| 617.52
#2006-01-25| 616.53
#2006-01-26| 626.99
#2006-01-27| 629.89
#2006-01-30| 639.99
#2006-01-31| 633.97
#2006-02-01| 644.74
#2006-02-02| 640.55
#2006-02-03| 640.79
#2006-02-06| 660.71
#2006-02-07| 652.48
#2006-02-08| 650.79
#2006-02-09| 653.73
#2006-02-10| 648.42
#2006-02-13| 644.14
#2006-02-14| 653.83
#2006-02-15| 652.80
#2006-02-16| 659.56
#2006-02-17| 658.87
#2006-02-20| .
#2006-02-21| 658.91
#2006-02-22| 658.95
#2006-02-23| 660.16
#2006-02-24| 661.37
#2006-02-27| 663.39
#2006-02-28| 658.22
#2006-03-01| 664.86
#2006-03-02| 659.66
#2006-03-03| 658.78
#2006-03-06| 650.44
#2006-03-07| 637.25
#2006-03-08| 638.39
#2006-03-09| 640.23
#2006-03-10| 649.73
#2006-03-13| 646.30
#2006-03-14| 656.72
#2006-03-15| 670.22
#2006-03-16| 675.45
#2006-03-17| 682.51
#2006-03-20| 681.27
#2006-03-21| 674.51
#2006-03-22| 677.72
#2006-03-23| 681.63
#2006-03-24| 683.81
#2006-03-27| 682.89
#2006-03-28| 680.70
#2006-03-29| 688.79
#2006-03-30| 688.19
#2006-03-31| 686.93
#2006-04-03| 694.47
#2006-04-04| 701.73
#2006-04-05| 712.08
#2006-04-06| 709.16
#2006-04-07| 702.35
#2006-04-10| 698.50
#2006-04-11| 687.04
#2006-04-12| 691.24
#2006-04-13| 692.09
#2006-04-14| .
#2006-04-17| 690.31
#2006-04-18| 711.48
#2006-04-19| 719.60
#2006-04-20| 717.00
#2006-04-21| 719.98
#2006-04-24| 717.23
#2006-04-25| 711.90
#2006-04-26| 704.78
#2006-04-27| 700.04
#2006-04-28| 698.74
#2006-05-01| 702.88
#2006-05-02| 707.39
#2006-05-03| 705.66
#2006-05-04| 709.84
#2006-05-05| 718.30
#2006-05-08| 721.92
#2006-05-09| 723.01
#2006-05-10| 723.94
#2006-05-11| 715.51
#2006-05-12| 700.35
#2006-05-15| 691.50
#2006-05-16| 685.01
#2006-05-17| 666.32
#2006-05-18| 659.51
#2006-05-19| 660.14
#2006-05-22| 650.17
#2006-05-23| 649.11
#2006-05-24| 641.88
#2006-05-25| 654.13
#2006-05-26| 660.55
#2006-05-29| .
#2006-05-30| 647.00
#2006-05-31| 652.03
#2006-06-01| 665.86
#2006-06-02| 669.54
#2006-06-05| 645.08
#2006-06-06| 632.73
#2006-06-07| 618.81
#2006-06-08| 618.08
#2006-06-09| 613.65
#2006-06-12| 597.84
#2006-06-13| 584.68
#2006-06-14| 592.47
#2006-06-15| 614.75
#2006-06-16| 607.04
#2006-06-19| 599.43
#2006-06-20| 597.55
#2006-06-21| 609.40
#2006-06-22| 610.65
#2006-06-23| 613.84
#2006-06-26| 621.86
#2006-06-27| 615.89
#2006-06-28| 615.31
#2006-06-29| 637.72
#2006-06-30| 641.92
#2006-07-03| 643.15
#2006-07-04| .
#2006-07-05| 634.69
#2006-07-06| 634.98
#2006-07-07| 623.06
#2006-07-10| 620.86
#2006-07-11| 620.79
#2006-07-12| 611.92
#2006-07-13| 600.16
#2006-07-14| 590.51
#2006-07-17| 587.34
#2006-07-18| 585.20
#2006-07-19| 602.13
#2006-07-20| 584.59
#2006-07-21| 573.65
#2006-07-24| 587.78
#2006-07-25| 598.66
#2006-07-26| 589.17
#2006-07-27| 587.95
#2006-07-28| 596.23
#2006-07-31| 592.91
#2006-08-01| 590.76
#2006-08-02| 600.29
#2006-08-03| 611.31
#2006-08-04| 611.81
#2006-08-07| 611.32
#2006-08-08| 603.33
#2006-08-09| 593.66
#2006-08-10| 598.17
#2006-08-11| 594.95
#2006-08-14| 593.25
#2006-08-15| 604.52
#2006-08-16| 619.78
#2006-08-17| 614.81
#2006-08-18| 616.53
#2006-08-21| 607.59
#2006-08-22| 610.58
#2006-08-23| 603.58
#2006-08-24| 603.30
#2006-08-25| 604.04
#2006-08-28| 612.01
#2006-08-29| 611.47
#2006-08-30| 615.61
#2006-08-31| 620.56
#2006-09-01| 623.90
#2006-09-04| .
#2006-09-05| 624.26
#2006-09-06| 609.89
#2006-09-07| 604.88
#2006-09-08| 606.78
#2006-09-11| 605.44
#2006-09-12| 615.08
#2006-09-13| 618.38
#2006-09-14| 619.94
#2006-09-15| 617.59
#2006-09-18| 613.07
#2006-09-19| 606.73
#2006-09-20| 603.87
#2006-09-21| 595.36
#2006-09-22| 595.32
#2006-09-25| 602.27
#2006-09-26| 607.71
#2006-09-27| 610.80
#2006-09-28| 612.80
#2006-09-29| 606.04
#2006-10-02| 607.19
#2006-10-03| 601.71
#2006-10-04| 611.82
#2006-10-05| 620.12
#2006-10-06| 618.41
#2006-10-09| 624.75
#2006-10-10| 628.62
#2006-10-11| 623.89
#2006-10-12| 634.44
#2006-10-13| 633.88
#2006-10-16| 646.19
#2006-10-17| 638.58
#2006-10-18| 637.43
#2006-10-19| 641.27
#2006-10-20| 633.84
#2006-10-23| 634.21
#2006-10-24| 639.16
#2006-10-25| 637.09
#2006-10-26| 642.33
#2006-10-27| 638.33
#2006-10-30| 634.98
#2006-10-31| 636.80
#2006-11-01| 631.93
#2006-11-02| 629.75
#2006-11-03| 634.13
#2006-11-06| 642.65
#2006-11-07| 646.55
#2006-11-08| 655.81
#2006-11-09| 657.07
#2006-11-10| 660.76
#2006-11-13| 661.36
#2006-11-14| 670.14
#2006-11-15| 673.58
#2006-11-16| 673.91
#2006-11-17| 674.67
#2006-11-20| 670.77
#2006-11-21| 676.15
#2006-11-22| 675.22
#2006-11-23| .
#2006-11-24| 676.24
#2006-11-27| 663.60
#2006-11-28| 663.07
#2006-11-29| 675.78
#2006-11-30| 685.23
#2006-12-01| 683.72
#2006-12-04| 690.05
#2006-12-05| 693.87
#2006-12-06| 697.39
#2006-12-07| 696.52
#2006-12-08| 694.33
#2006-12-11| 691.47
#2006-12-12| 684.98
#2006-12-13| 687.16
#2006-12-14| 691.41
#2006-12-15| 686.43
#2006-12-18| 685.18
#2006-12-19| 686.61
#2006-12-20| 689.79
#2006-12-21| 685.63
#2006-12-22| 681.67
#2006-12-25| .
#2006-12-26| 684.54
#2006-12-27| 696.29
#2006-12-28| 696.12
#2006-12-29| 692.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 686.07
#2007-01-04| 682.13
#2007-01-05| 673.95
#2007-01-08| 673.14
#2007-01-09| 674.82
#2007-01-10| 678.49
#2007-01-11| 687.65
#2007-01-12| 692.20
#2007-01-15| .
#2007-01-16| 695.91
#2007-01-17| 700.04
#2007-01-18| 697.29
#2007-01-19| 704.26
#2007-01-22| 698.32
#2007-01-23| 714.71
#2007-01-24| 720.32
#2007-01-25| 716.57
#2007-01-26| 713.17
#2007-01-29| 714.34
#2007-01-30| 718.48
#2007-01-31| 727.79
#2007-02-01| 744.80
#2007-02-02| 745.16
#2007-02-05| 740.07
#2007-02-06| 741.83
#2007-02-07| 740.45
#2007-02-08| 742.06
#2007-02-09| 736.70
#2007-02-12| 733.84
#2007-02-13| 739.94
#2007-02-14| 744.56
#2007-02-15| 745.44
#2007-02-16| 743.34
#2007-02-19| .
#2007-02-20| 761.57
#2007-02-21| 770.69
#2007-02-22| 766.31
#2007-02-23| 768.26
#2007-02-26| 764.01
#2007-02-27| 738.97
#2007-02-28| 741.43
#2007-03-01| 742.44
#2007-03-02| 731.33
#2007-03-05| 719.16
#2007-03-06| 729.40
#2007-03-07| 735.13
#2007-03-08| 743.31
#2007-03-09| 741.56
#2007-03-12| 742.08
#2007-03-13| 725.26
#2007-03-14| 727.94
#2007-03-15| 733.82
#2007-03-16| 728.07
#2007-03-19| 736.96
#2007-03-20| 743.13
#2007-03-21| 755.11
#2007-03-22| 756.07
#2007-03-23| 755.46
#2007-03-26| 753.65
#2007-03-27| 747.19
#2007-03-28| 739.87
#2007-03-29| 742.59
#2007-03-30| 741.73
#2007-04-02| 740.53
#2007-04-03| 749.60
#2007-04-04| 749.38
#2007-04-05| 749.10
#2007-04-06| .
#2007-04-09| 749.88
#2007-04-10| 752.38
#2007-04-11| 749.21
#2007-04-12| 754.89
#2007-04-13| 753.62
#2007-04-16| 759.70
#2007-04-17| 761.92
#2007-04-18| 760.29
#2007-04-19| 761.69
#2007-04-20| 773.33
#2007-04-23| 779.41
#2007-04-24| 775.56
#2007-04-25| 782.70
#2007-04-26| 785.82
#2007-04-27| 784.19
#2007-04-30| 772.10
#2007-05-01| 772.08
#2007-05-02| 784.00
#2007-05-03| 792.88
#2007-05-04| 796.54
#2007-05-07| 798.66
#2007-05-08| 802.00
#2007-05-09| 814.65
#2007-05-10| 802.39
#2007-05-11| 813.75
#2007-05-14| 808.64
#2007-05-15| 805.69
#2007-05-16| 811.44
#2007-05-17| 814.94
#2007-05-18| 817.21
#2007-05-21| 827.99
#2007-05-22| 834.04
#2007-05-23| 836.63
#2007-05-24| 825.85
#2007-05-25| 830.03
#2007-05-28| .
#2007-05-29| 836.37
#2007-05-30| 849.99
#2007-05-31| 852.25
#2007-06-01| 858.30
#2007-06-04| 865.08
#2007-06-05| 859.23
#2007-06-06| 842.04
#2007-06-07| 818.11
#2007-06-08| 833.52
#2007-06-11| 836.25
#2007-06-12| 824.00
#2007-06-13| 841.23
#2007-06-14| 850.70
#2007-06-15| 862.92
#2007-06-18| 865.42
#2007-06-19| 862.17
#2007-06-20| 851.63
#2007-06-21| 856.61
#2007-06-22| 848.31
#2007-06-25| 840.91
#2007-06-26| 828.29
#2007-06-27| 838.28
#2007-06-28| 841.72
#2007-06-29| 848.37
#2007-07-02| 862.65
#2007-07-03| 864.29
#2007-07-04| .
#2007-07-05| 866.24
#2007-07-06| 874.10
#2007-07-09| 871.71
#2007-07-10| 855.25
#2007-07-11| 858.53
#2007-07-12| 880.91
#2007-07-13| 890.16
#2007-07-16| 882.82
#2007-07-17| 887.63
#2007-07-18| 882.47
#2007-07-19| 885.54
#2007-07-20| 871.21
#2007-07-23| 871.82
#2007-07-24| 853.21
#2007-07-25| 841.02
#2007-07-26| 815.01
#2007-07-27| 807.69
#2007-07-30| 824.13
#2007-07-31| 821.18
#2007-08-01| 808.14
#2007-08-02| 824.84
#2007-08-03| 800.51
#2007-08-06| 805.31
#2007-08-07| 815.19
#2007-08-08| 824.05
#2007-08-09| 802.92
#2007-08-10| 806.29
#2007-08-13| 809.25
#2007-08-14| 787.03
#2007-08-15| 758.14
#2007-08-16| 749.51
#2007-08-17| 761.16
#2007-08-20| 771.81
#2007-08-21| 779.35
#2007-08-22| 801.66
#2007-08-23| 792.41
#2007-08-24| 808.70
#2007-08-27| 803.38
#2007-08-28| 777.74
#2007-08-29| 801.94
#2007-08-30| 803.63
#2007-08-31| 816.81
#2007-09-03| .
#2007-09-04| 821.92
#2007-09-05| 813.60
#2007-09-06| 818.70
#2007-09-07| 796.95
#2007-09-10| 790.20
#2007-09-11| 802.56
#2007-09-12| 808.23
#2007-09-13| 811.68
#2007-09-14| 813.39
#2007-09-17| 802.76
#2007-09-18| 833.93
#2007-09-19| 837.68
#2007-09-20| 826.35
#2007-09-21| 835.04
#2007-09-24| 830.38
#2007-09-25| 824.04
#2007-09-26| 827.50
#2007-09-27| 835.65
#2007-09-28| 833.81
#2007-10-01| 852.90
#2007-10-02| 859.18
#2007-10-03| 860.12
#2007-10-04| 863.04
#2007-10-05| 879.21
#2007-10-08| 875.60
#2007-10-09| 883.43
#2007-10-10| 891.20
#2007-10-11| 880.96
#2007-10-12| 893.61
#2007-10-15| 891.88
#2007-10-16| 875.21
#2007-10-17| 879.26
#2007-10-18| 879.06
#2007-10-19| 848.22
#2007-10-22| 852.82
#2007-10-23| 862.57
#2007-10-24| 871.62
#2007-10-25| 879.49
#2007-10-26| 886.28
#2007-10-29| 896.75
#2007-10-30| 884.04
#2007-10-31| 893.42
#2007-11-01| 870.34
#2007-11-02| 867.22
#2007-11-05| 857.34
#2007-11-06| 873.36
#2007-11-07| 854.63
#2007-11-08| 860.31
#2007-11-09| 846.75
#2007-11-12| 805.66
#2007-11-13| 826.32
#2007-11-14| 834.15
#2007-11-15| 822.26
#2007-11-16| 816.15
#2007-11-19| 793.49
#2007-11-20| 797.62
#2007-11-21| 781.04
#2007-11-22| .
#2007-11-23| 793.30
#2007-11-26| 785.83
#2007-11-27| 792.65
#2007-11-28| 833.18
#2007-11-29| 836.26
#2007-11-30| 846.05
#2007-12-03| 849.15
#2007-12-04| 836.48
#2007-12-05| 851.91
#2007-12-06| 876.27
#2007-12-07| 886.22
#2007-12-10| 893.74
#2007-12-11| 857.35
#2007-12-12| 863.80
#2007-12-13| 866.36
#2007-12-14| 849.92
#2007-12-17| 837.50
#2007-12-18| 844.17
#2007-12-19| 848.57
#2007-12-20| 857.14
#2007-12-21| 871.16
#2007-12-24| 876.25
#2007-12-25| .
#2007-12-26| 874.05
#2007-12-27| 865.95
#2007-12-28| 866.00
#2007-12-31| 861.47
#2008-01-01| .
#2008-01-02| 858.61
#2008-01-03| 875.30
#2008-01-04| 840.82
#2008-01-07| 817.13
#2008-01-08| 798.48
#2008-01-09| 794.83
#2008-01-10| 812.54
#2008-01-11| 801.17
#2008-01-14| 806.23
#2008-01-15| 771.42
#2008-01-16| 750.22
#2008-01-17| 718.19
#2008-01-18| 722.72
#2008-01-21| .
#2008-01-22| 724.53
#2008-01-23| 743.30
#2008-01-24| 761.41
#2008-01-25| 748.52
#2008-01-28| 761.20
#2008-01-29| 771.10
#2008-01-30| 763.58
#2008-01-31| 780.93
#2008-02-01| 800.96
#2008-02-04| 782.83
#2008-02-05| 742.39
#2008-02-06| 735.21
#2008-02-07| 730.58
#2008-02-08| 736.45
#2008-02-11| 750.18
#2008-02-12| 747.21
#2008-02-13| 767.08
#2008-02-14| 753.72
#2008-02-15| 754.77
#2008-02-18| .
#2008-02-19| 761.55
#2008-02-20| 771.98
#2008-02-21| 774.34
#2008-02-22| 786.74
#2008-02-25| 807.13
#2008-02-26| 796.83
#2008-02-27| 791.35
#2008-02-28| 795.74
#2008-02-29| 777.42
#2008-03-03| 777.77
#2008-03-04| 768.12
#2008-03-05| 777.64
#2008-03-06| 767.55
#2008-03-07| 755.61
#2008-03-10| 725.57
#2008-03-11| 758.58
#2008-03-12| 751.00
#2008-03-13| 758.73
#2008-03-14| 741.73
#2008-03-17| 714.48
#2008-03-18| 749.49
#2008-03-19| 721.72
#2008-03-20| 731.13
#2008-03-21| .
#2008-03-24| 757.00
#2008-03-25| 766.59
#2008-03-26| 760.49
#2008-03-27| 752.43
#2008-03-28| 749.32
#2008-03-31| 755.61
#2008-04-01| 790.06
#2008-04-02| 792.26
#2008-04-03| 799.32
#2008-04-04| 805.11
#2008-04-07| 802.63
#2008-04-08| 801.75
#2008-04-09| 792.35
#2008-04-10| 800.74
#2008-04-11| 784.78
#2008-04-14| 776.51
#2008-04-15| 783.50
#2008-04-16| 815.61
#2008-04-17| 811.02
#2008-04-18| 830.09
#2008-04-21| 836.15
#2008-04-22| 825.54
#2008-04-23| 817.75
#2008-04-24| 808.28
#2008-04-25| 820.96
#2008-04-28| 820.88
#2008-04-29| 800.74
#2008-04-30| 788.69
#2008-05-01| 791.92
#2008-05-02| 798.87
#2008-05-05| 805.36
#2008-05-06| 812.91
#2008-05-07| 803.23
#2008-05-08| 817.85
#2008-05-09| 809.50
#2008-05-12| 823.06
#2008-05-13| 861.18
#2008-05-14| 854.78
#2008-05-15| 880.33
#2008-05-16| 891.66
#2008-05-19| 892.95
#2008-05-20| 891.83
#2008-05-21| 872.34
#2008-05-22| 866.19
#2008-05-23| 858.12
#2008-05-26| .
#2008-05-27| 856.54
#2008-05-28| 869.09
#2008-05-29| 865.28
#2008-05-30| 881.45
#2008-06-02| 877.78
#2008-06-03| 875.25
#2008-06-04| 870.60
#2008-06-05| 887.55
#2008-06-06| 864.95
#2008-06-09| 871.55
#2008-06-10| 859.94
#2008-06-11| 842.61
#2008-06-12| 838.39
#2008-06-13| 862.06
#2008-06-16| 868.42
#2008-06-17| 866.63
#2008-06-18| 858.91
#2008-06-19| 857.61
#2008-06-20| 849.85
#2008-06-23| 859.61
#2008-06-24| 845.49
#2008-06-25| 842.47
#2008-06-26| 816.10
#2008-06-27| 822.08
#2008-06-30| 823.54
#2008-07-01| 820.16
#2008-07-02| 783.19
#2008-07-03| 771.76
#2008-07-04| .
#2008-07-07| 759.28
#2008-07-08| 754.26
#2008-07-09| 744.67
#2008-07-10| 764.70
#2008-07-11| 757.51
#2008-07-14| 757.04
#2008-07-15| 746.48
#2008-07-16| 759.53
#2008-07-17| 778.34
#2008-07-18| 773.26
#2008-07-21| 777.46
#2008-07-22| 786.21
#2008-07-23| 772.30
#2008-07-24| 733.85
#2008-07-25| 746.05
#2008-07-28| 727.44
#2008-07-29| 747.86
#2008-07-30| 778.76
#2008-07-31| 748.81
#2008-08-01| 740.56
#2008-08-04| 706.67
#2008-08-05| 719.96
#2008-08-06| 737.79
#2008-08-07| 727.87
#2008-08-08| 730.76
#2008-08-11| 729.69
#2008-08-12| 704.89
#2008-08-13| 721.89
#2008-08-14| 719.86
#2008-08-15| 712.48
#2008-08-18| 704.48
#2008-08-19| 697.49
#2008-08-20| 715.74
#2008-08-21| 724.21
#2008-08-22| 724.43
#2008-08-25| 702.88
#2008-08-26| 712.81
#2008-08-27| 733.12
#2008-08-28| 742.42
#2008-08-29| 730.35
#2008-09-01| .
#2008-09-02| 703.90
#2008-09-03| 691.76
#2008-09-04| 662.70
#2008-09-05| 665.14
#2008-09-08| 665.48
#2008-09-09| 618.10
#2008-09-10| 634.08
#2008-09-11| 648.47
#2008-09-12| 671.55
#2008-09-15| 625.89
#2008-09-16| 643.37
#2008-09-17| 620.88
#2008-09-18| 649.20
#2008-09-19| 690.67
#2008-09-22| 657.85
#2008-09-23| 636.65
#2008-09-24| 634.23
#2008-09-25| 643.26
#2008-09-26| 629.88
#2008-09-29| 566.07
#2008-09-30| 603.33
#2008-10-01| 584.71
#2008-10-02| 538.67
#2008-10-03| 527.87
#2008-10-06| 505.91
#2008-10-07| 470.92
#2008-10-08| 474.37
#2008-10-09| 449.10
#2008-10-10| 443.90
#2008-10-13| 488.13
#2008-10-14| 478.56
#2008-10-15| 416.90
#2008-10-16| 433.39
#2008-10-17| 442.42
#2008-10-20| 468.12
#2008-10-21| 449.16
#2008-10-22| 410.21
#2008-10-23| 395.22
#2008-10-24| 372.75
#2008-10-27| 354.36
#2008-10-28| 379.23
#2008-10-29| 394.24
#2008-10-30| 414.84
#2008-10-31| 421.58
#2008-11-03| 413.25
#2008-11-04| 444.45
#2008-11-05| 409.42
#2008-11-06| 377.07
#2008-11-07| 395.70
#2008-11-10| 392.99
#2008-11-11| 374.83
#2008-11-12| 353.09
#2008-11-13| 383.04
#2008-11-14| 361.16
#2008-11-17| 352.33
#2008-11-18| 351.00
#2008-11-19| 327.16
#2008-11-20| 300.49
#2008-11-21| 325.03
#2008-11-24| 361.56
#2008-11-25| 378.08
#2008-11-26| 414.75
#2008-11-27| .
#2008-11-28| 420.09
#2008-12-01| 378.08
#2008-12-02| 401.20
#2008-12-03| 410.51
#2008-12-04| 399.94
#2008-12-05| 418.05
#2008-12-08| 452.39
#2008-12-09| 442.32
#2008-12-10| 456.34
#2008-12-11| 432.50
#2008-12-12| 441.25
#2008-12-15| 432.37
#2008-12-16| 462.92
#2008-12-17| 461.06
#2008-12-18| 443.01
#2008-12-19| 435.34
#2008-12-22| 419.75
#2008-12-23| 415.78
#2008-12-24| 417.61
#2008-12-25| .
#2008-12-26| 422.62
#2008-12-29| 420.40
#2008-12-30| 431.88
#2008-12-31| 438.62
#2009-01-01| .
#2009-01-02| 457.04
#2009-01-05| 465.81
#2009-01-06| 469.46
#2009-01-07| 448.39
#2009-01-08| 463.23
#2009-01-09| 453.12
#2009-01-12| 427.12
#2009-01-13| 431.34
#2009-01-14| 409.19
#2009-01-15| 421.01
#2009-01-16| 430.33
#2009-01-19| .
#2009-01-20| 397.76
#2009-01-21| 408.23
#2009-01-22| 388.24
#2009-01-23| 393.84
#2009-01-26| 390.12
#2009-01-27| 395.67
#2009-01-28| 414.04
#2009-01-29| 390.88
#2009-01-30| 374.76
#2009-02-02| 369.40
#2009-02-03| 376.27
#2009-02-04| 377.75
#2009-02-05| 382.59
#2009-02-06| 398.11
#2009-02-09| 397.77
#2009-02-10| 380.62
#2009-02-11| 379.73
#2009-02-12| 379.94
#2009-02-13| 373.51
#2009-02-16| .
#2009-02-17| 351.82
#2009-02-18| 345.96
#2009-02-19| 339.22
#2009-02-20| 334.53
#2009-02-23| 318.12
#2009-02-24| 333.56
#2009-02-25| 324.01
#2009-02-26| 324.99
#2009-02-27| 318.31
#2009-03-02| 295.22
#2009-03-03| 292.27
#2009-03-04| 306.39
#2009-03-05| 287.80
#2009-03-06| 286.48
#2009-03-09| 290.03
#2009-03-10| 318.61
#2009-03-11| 322.56
#2009-03-12| 340.94
#2009-03-13| 343.21
#2009-03-16| 338.57
#2009-03-17| 352.68
#2009-03-18| 354.54
#2009-03-19| 356.10
#2009-03-20| 341.02
#2009-03-23| 366.69
#2009-03-24| 360.27
#2009-03-25| 367.69
#2009-03-26| 386.07
#2009-03-27| 372.36
#2009-03-30| 354.37
#2009-03-31| 355.94
#2009-04-01| 364.65
#2009-04-02| 388.36
#2009-04-03| 393.17
#2009-04-06| 391.66
#2009-04-07| 375.42
#2009-04-08| 381.19
#2009-04-09| 402.10
#2009-04-10| .
#2009-04-13| 399.77
#2009-04-14| 389.59
#2009-04-15| 398.29
#2009-04-16| 419.67
#2009-04-17| 425.29
#2009-04-20| 397.33
#2009-04-21| 407.56
#2009-04-22| 415.24
#2009-04-23| 416.64
#2009-04-24| 434.59
#2009-04-27| 426.95
#2009-04-28| 414.45
#2009-04-29| 420.15
#2009-04-30| 413.51
#2009-05-01| 411.91
#2009-05-04| 435.17
#2009-05-05| 441.05
#2009-05-06| 438.97
#2009-05-07| 427.20
#2009-05-08| 444.61
#2009-05-11| 426.91
#2009-05-12| 427.36
#2009-05-13| 405.64
#2009-05-14| 410.10
#2009-05-15| 407.22
#2009-05-18| 425.11
#2009-05-19| 425.83
#2009-05-20| 420.94
#2009-05-21| 409.50
#2009-05-22| 408.85
#2009-05-25| .
#2009-05-26| 426.40
#2009-05-27| 419.05
#2009-05-28| 425.06
#2009-05-29| 434.28
#2009-06-01| 458.26
#2009-06-02| 458.86
#2009-06-03| 443.27
#2009-06-04| 453.90
#2009-06-05| 453.43
#2009-06-08| 447.55
#2009-06-09| 456.40
#2009-06-10| 459.04
#2009-06-11| 458.06
#2009-06-12| 460.71
#2009-06-15| 444.65
#2009-06-16| 434.24
#2009-06-17| 426.89
#2009-06-18| 423.86
#2009-06-19| 425.79
#2009-06-22| 403.96
#2009-06-23| 410.84
#2009-06-24| 419.00
#2009-06-25| 432.59
#2009-06-26| 429.11
#2009-06-29| 432.17
#2009-06-30| 427.91
#2009-07-01| 426.19
#2009-07-02| 410.70
#2009-07-03| .
#2009-07-06| 405.73
#2009-07-07| 390.14
#2009-07-08| 386.84
#2009-07-09| 396.04
#2009-07-10| 388.01
#2009-07-13| 396.15
#2009-07-14| 399.44
#2009-07-15| 414.79
#2009-07-16| 420.99
#2009-07-17| 420.44
#2009-07-20| 431.23
#2009-07-21| 428.68
#2009-07-22| 431.04
#2009-07-23| 452.57
#2009-07-24| 457.64
#2009-07-27| 462.82
#2009-07-28| 459.99
#2009-07-29| 449.03
#2009-07-30| 458.03
#2009-07-31| 462.79
#2009-08-03| 473.62
#2009-08-04| 479.95
#2009-08-05| 485.58
#2009-08-06| 482.44
#2009-08-07| 498.05
#2009-08-10| 491.47
#2009-08-11| 481.44
#2009-08-12| 490.02
#2009-08-13| 495.93
#2009-08-14| 483.44
#2009-08-17| 465.30
#2009-08-18| 475.74
#2009-08-19| 481.22
#2009-08-20| 486.81
#2009-08-21| 502.09
#2009-08-24| 496.85
#2009-08-25| 497.32
#2009-08-26| 492.45
#2009-08-27| 493.37
#2009-08-28| 494.28
#2009-08-31| 485.35
#2009-09-01| 472.75
#2009-09-02| 468.74
#2009-09-03| 478.11
#2009-09-04| 484.58
#2009-09-07| .
#2009-09-08| 497.06
#2009-09-09| 500.14
#2009-09-10| 506.15
#2009-09-11| 510.11
#2009-09-14| 511.32
#2009-09-15| 515.11
#2009-09-16| 532.02
#2009-09-17| 528.07
#2009-09-18| 527.63
#2009-09-21| 517.35
#2009-09-22| 518.64
#2009-09-23| 510.63
#2009-09-24| 497.47
#2009-09-25| 490.35
#2009-09-28| 502.54
#2009-09-29| 502.72
#2009-09-30| 496.47
#2009-10-01| 478.96
#2009-10-02| 469.51
#2009-10-05| 479.15
#2009-10-06| 486.21
#2009-10-07| 484.39
#2009-10-08| 492.91
#2009-10-09| 491.04
#2009-10-12| 493.17
#2009-10-13| 494.49
#2009-10-14| 503.65
#2009-10-15| 511.16
#2009-10-16| 504.69
#2009-10-19| 510.92
#2009-10-20| 505.10
#2009-10-21| 496.45
#2009-10-22| 504.91
#2009-10-23| 496.81
#2009-10-26| 484.39
#2009-10-27| 478.81
#2009-10-28| 456.88
#2009-10-29| 469.40
#2009-10-30| 452.10
#2009-11-02| 453.04
#2009-11-03| 456.42
#2009-11-04| 457.64
#2009-11-05| 470.69
#2009-11-06| 470.76
#2009-11-09| 485.11
#2009-11-10| 477.33
#2009-11-11| 481.17
#2009-11-12| 471.75
#2009-11-13| 476.02
#2009-11-16| 488.53
#2009-11-17| 482.42
#2009-11-18| 478.31
#2009-11-19| 467.11
#2009-11-20| 464.29
#2009-11-23| 470.27
#2009-11-24| 464.33
#2009-11-25| 468.70
#2009-11-26| .
#2009-11-27| 457.08
#2009-11-30| 457.32
#2009-12-01| 465.35
#2009-12-02| 469.08
#2009-12-03| 465.60
#2009-12-04| 467.70
#2009-12-07| 467.04
#2009-12-08| 458.28
#2009-12-09| 460.43
#2009-12-10| 460.42
#2009-12-11| 464.52
#2009-12-14| 471.67
#2009-12-15| 476.33
#2009-12-16| 481.54
#2009-12-17| 475.82
#2009-12-18| 478.59
#2009-12-21| 484.00
#2009-12-22| 490.36
#2009-12-23| 495.60
#2009-12-24| 499.70
#2009-12-25| .
#2009-12-28| 497.96
#2009-12-29| 497.38
#2009-12-30| 494.10
#2009-12-31| 487.98
#2010-01-01| .
#2010-01-04| 497.85
#2010-01-05| 500.15
#2010-01-06| 505.10
#2010-01-07| 513.79
#2010-01-08| 516.09
#2010-01-11| 514.08
#2010-01-12| 507.08
#2010-01-13| 510.05
#2010-01-14| 506.79
#2010-01-15| 498.81
#2010-01-18| .
#2010-01-19| 503.64
#2010-01-20| 496.05
#2010-01-21| 484.53
#2010-01-22| 475.43
#2010-01-25| 477.29
#2010-01-26| 478.46
#2010-01-27| 478.74
#2010-01-28| 471.90
#2010-01-29| 467.44
#2010-02-01| 474.96
#2010-02-02| 484.80
#2010-02-03| 479.96
#2010-02-04| 461.87
#2010-02-05| 454.57
#2010-02-08| 451.79
#2010-02-09| 456.38
#2010-02-10| 455.23
#2010-02-11| 459.09
#2010-02-12| 458.55
#2010-02-15| .
#2010-02-16| 470.87
#2010-02-17| 471.29
#2010-02-18| 477.99
#2010-02-19| 479.68
#2010-02-22| 481.95
#2010-02-23| 472.92
#2010-02-24| 475.97
#2010-02-25| 473.16
#2010-02-26| 466.48
#2010-03-01| 473.54
#2010-03-02| 477.31
#2010-03-03| 481.28
#2010-03-04| 482.77
#2010-03-05| 491.37
#2010-03-08| 493.73
#2010-03-09| 494.70
#2010-03-10| 494.46
#2010-03-11| 498.60
#2010-03-12| 500.20
#2010-03-15| 499.13
#2010-03-16| 506.11
#2010-03-17| 513.56
#2010-03-18| 507.99
#2010-03-19| 503.46
#2010-03-22| 508.30
#2010-03-23| 516.19
#2010-03-24| 514.55
#2010-03-25| 509.22
#2010-03-26| 507.50
#2010-03-29| 514.11
#2010-03-30| 514.08
#2010-03-31| 511.75
#2010-04-01| 521.54
#2010-04-02| .
#2010-04-05| 530.22
#2010-04-06| 531.10
#2010-04-07| 525.24
#2010-04-08| 526.02
#2010-04-09| 536.72
#2010-04-12| 536.90
#2010-04-13| 538.50
#2010-04-14| 546.62
#2010-04-15| 547.16
#2010-04-16| 544.25
#2010-04-19| 545.03
#2010-04-20| 557.65
#2010-04-21| 562.47
#2010-04-22| 573.47
#2010-04-23| 581.72
#2010-04-26| 579.07
#2010-04-27| 558.48
#2010-04-28| 564.84
#2010-04-29| 576.16
#2010-04-30| 560.70
#2010-05-03| 569.45
#2010-05-04| 546.68
#2010-05-05| 536.88
#2010-05-06| 520.24
#2010-05-07| 502.97
#2010-05-10| 535.60
#2010-05-11| 536.14
#2010-05-12| 552.52
#2010-05-13| 547.71
#2010-05-14| 534.06
#2010-05-17| 534.06
#2010-05-18| 525.45
#2010-05-19| 516.04
#2010-05-20| 491.31
#2010-05-21| 499.88
#2010-05-24| 492.54
#2010-05-25| 492.09
#2010-05-26| 493.80
#2010-05-27| 514.46
#2010-05-28| 506.69
#2010-05-31| .
#2010-06-01| 490.79
#2010-06-02| 505.14
#2010-06-03| 510.13
#2010-06-04| 485.06
#2010-06-07| 470.40
#2010-06-08| 474.48
#2010-06-09| 478.17
#2010-06-10| 496.44
#2010-06-11| 499.38
#2010-06-14| 500.94
#2010-06-15| 512.86
#2010-06-16| 509.63
#2010-06-17| 506.39
#2010-06-18| 505.52
#2010-06-21| 507.02
#2010-06-22| 493.33
#2010-06-23| 491.94
#2010-06-24| 479.69
#2010-06-25| 483.37
#2010-06-28| 479.53
#2010-06-29| 460.62
#2010-06-30| 454.63
#2010-07-01| 450.11
#2010-07-02| 448.73
#2010-07-05| .
#2010-07-06| 451.83
#2010-07-07| 465.44
#2010-07-08| 471.10
#2010-07-09| 477.06
#2010-07-12| 475.23
#2010-07-13| 486.98
#2010-07-14| 481.36
#2010-07-15| 479.37
#2010-07-16| 462.41
#2010-07-19| 466.99
#2010-07-20| 478.22
#2010-07-21| 472.42
#2010-07-22| 486.01
#2010-07-23| 496.85
#2010-07-26| 505.20
#2010-07-27| 497.16
#2010-07-28| 488.82
#2010-07-29| 485.27
#2010-07-30| 486.17
#2010-08-02| 495.37
#2010-08-03| 488.07
#2010-08-04| 488.10
#2010-08-05| 484.00
#2010-08-06| 484.95
#2010-08-09| 490.38
#2010-08-10| 484.06
#2010-08-11| 466.37
#2010-08-12| 464.43
#2010-08-13| 463.41
#2010-08-16| 461.01
#2010-08-17| 470.63
#2010-08-18| 474.86
#2010-08-19| 464.02
#2010-08-20| 462.97
#2010-08-23| 459.14
#2010-08-24| 453.21
#2010-08-25| 455.67
#2010-08-26| 452.97
#2010-08-27| 463.79
#2010-08-30| 456.35
#2010-08-31| 456.71
#2010-09-01| 471.06
#2010-09-02| 478.70
#2010-09-03| 482.50
#2010-09-06| .
#2010-09-07| 475.41
#2010-09-08| 476.02
#2010-09-09| 476.30
#2010-09-10| 478.25
#2010-09-13| 482.12
#2010-09-14| 478.66
#2010-09-15| 477.50
#2010-09-16| 475.07
#2010-09-17| 475.21
#2010-09-20| 480.63
#2010-09-21| 483.41
#2010-09-22| 480.78
#2010-09-23| 473.91
#2010-09-24| 484.37
#2010-09-27| 483.90
#2010-09-28| 488.77
#2010-09-29| 487.31
#2010-09-30| 486.10
#2010-10-01| 491.15
#2010-10-04| 485.45
#2010-10-05| 497.34
#2010-10-06| 498.70
#2010-10-07| 499.33
#2010-10-08| 506.06
#2010-10-11| 503.24
#2010-10-12| 503.09
#2010-10-13| 507.65
#2010-10-14| 503.28
#2010-10-15| 500.27
#2010-10-18| 496.50
#2010-10-19| 489.87
#2010-10-20| 494.30
#2010-10-21| 497.80
#2010-10-22| 498.01
#2010-10-25| 499.70
#2010-10-26| 496.89
#2010-10-27| 491.29
#2010-10-28| 490.47
#2010-10-29| 491.92
#2010-11-01| 493.41
#2010-11-02| 500.78
#2010-11-03| 496.05
#2010-11-04| 508.72
#2010-11-05| 522.23
#2010-11-08| 526.57
#2010-11-09| 522.63
#2010-11-10| 526.51
#2010-11-11| 528.11
#2010-11-12| 523.49
#2010-11-15| 522.31
#2010-11-16| 511.81
#2010-11-17| 515.73
#2010-11-18| 524.83
#2010-11-19| 526.19
#2010-11-22| 529.04
#2010-11-23| 520.31
#2010-11-24| 531.47
#2010-11-25| .
#2010-11-26| 525.15
#2010-11-29| 526.88
#2010-11-30| 524.51
#2010-12-01| 541.14
#2010-12-02| 551.64
#2010-12-03| 555.20
#2010-12-06| 555.14
#2010-12-07| 556.58
#2010-12-08| 559.34
#2010-12-09| 565.76
#2010-12-10| 570.17
#2010-12-13| 571.00
#2010-12-14| 572.21
#2010-12-15| 569.07
#2010-12-16| 576.78
#2010-12-17| 577.33
#2010-12-20| 578.54
#2010-12-21| 582.71
#2010-12-22| 586.84
#2010-12-23| 583.61
#2010-12-24| .
#2010-12-27| 584.54
#2010-12-28| 584.45
#2010-12-29| 587.49
#2010-12-30| 586.28
#2010-12-31| 584.62
#2011-01-03| 594.46
#2011-01-04| 582.00
#2011-01-05| 583.59
#2011-01-06| 585.60
#2011-01-07| 586.26
#2011-01-10| 588.00
#2011-01-11| 596.79
#2011-01-12| 606.00
#2011-01-13| 604.75
#2011-01-14| 613.36
#2011-01-17| .
#2011-01-18| 617.50
#2011-01-19| 606.11
#2011-01-20| 604.95
#2011-01-21| 607.76
#2011-01-24| 618.35
#2011-01-25| 615.33
#2011-01-26| 624.74
#2011-01-27| 624.54
#2011-01-28| 609.39
#2011-01-31| 619.92
#2011-02-01| 630.99
#2011-02-02| 626.00
#2011-02-03| 626.34
#2011-02-04| 630.47
#2011-02-07| 635.23
#2011-02-08| 640.74
#2011-02-09| 636.04
#2011-02-10| 639.78
#2011-02-11| 646.40
#2011-02-14| 646.73
#2011-02-15| 638.64
#2011-02-16| 648.94
#2011-02-17| 657.09
#2011-02-18| 655.64
#2011-02-21| .
#2011-02-22| 630.55
#2011-02-23| 618.64
#2011-02-24| 617.77
#2011-02-25| 627.83
#2011-02-28| 634.40
#2011-03-01| 619.48
#2011-03-02| 626.36
#2011-03-03| 639.96
#2011-03-04| 634.42
#2011-03-07| 625.39
#2011-03-08| 632.86
#2011-03-09| 633.84
#2011-03-10| 613.64
#2011-03-11| 627.83
#2011-03-14| 625.42
#2011-03-15| 621.32
#2011-03-16| 609.61
#2011-03-17| 617.53
#2011-03-18| 622.84
#2011-03-21| 639.04
#2011-03-22| 632.33
#2011-03-23| 633.14
#2011-03-24| 640.67
#2011-03-25| 642.60
#2011-03-28| 637.00
#2011-03-29| 641.39
#2011-03-30| 652.38
#2011-03-31| 652.28
#2011-04-01| 658.43
#2011-04-04| 657.65
#2011-04-05| 660.00
#2011-04-06| 658.86
#2011-04-07| 655.93
#2011-04-08| 648.21
#2011-04-11| 644.55
#2011-04-12| 632.01
#2011-04-13| 630.63
#2011-04-14| 631.05
#2011-04-15| 638.21
#2011-04-18| 625.13
#2011-04-19| 630.39
#2011-04-20| 638.46
#2011-04-21| 644.97
#2011-04-22| .
#2011-04-25| 642.63
#2011-04-26| 640.02
#2011-04-27| 639.54
#2011-04-28| 641.76
#2011-04-29| 648.59
#2011-05-02| 643.74
#2011-05-03| 638.78
#2011-05-04| 627.72
#2011-05-05| 622.74
#2011-05-06| 632.22
#2011-05-09| 637.29
#2011-05-10| 645.36
#2011-05-11| 639.52
#2011-05-12| 638.77
#2011-05-13| 629.95
#2011-05-16| 627.45
#2011-05-17| 621.89
#2011-05-18| 627.61
#2011-05-19| 631.28
#2011-05-20| 626.54
#2011-05-23| 615.49
#2011-05-24| 612.90
#2011-05-25| 618.44
#2011-05-26| 621.36
#2011-05-27| 628.31
#2011-05-30| .
#2011-05-31| 637.08
#2011-06-01| 620.40
#2011-06-02| 619.96
#2011-06-03| 610.20
#2011-06-06| 599.62
#2011-06-07| 600.29
#2011-06-08| 596.40
#2011-06-09| 598.04
#2011-06-10| 588.81
#2011-06-13| 588.53
#2011-06-14| 602.14
#2011-06-15| 588.69
#2011-06-16| 587.40
#2011-06-17| 588.69
#2011-06-20| 592.35
#2011-06-21| 600.73
#2011-06-22| 596.81
#2011-06-23| 598.41
#2011-06-24| 590.63
#2011-06-27| 591.14
#2011-06-28| 599.03
#2011-06-29| 599.02
#2011-06-30| 604.68
#2011-07-01| 612.05
#2011-07-04| .
#2011-07-05| 610.74
#2011-07-06| 610.37
#2011-07-07| 617.32
#2011-07-08| 611.91
#2011-07-11| 596.60
#2011-07-12| 592.89
#2011-07-13| 594.81
#2011-07-14| 586.35
#2011-07-15| 589.29
#2011-07-18| 581.87
#2011-07-19| 591.45
#2011-07-20| 591.00
#2011-07-21| 596.54
#2011-07-22| 594.81
#2011-07-25| 595.15
#2011-07-26| 585.11
#2011-07-27| 569.38
#2011-07-28| 560.32
#2011-07-29| 562.24
#2011-08-01| 556.62
#2011-08-02| 535.34
#2011-08-03| 538.75
#2011-08-04| 505.68
#2011-08-05| 508.20
#2011-08-08| 468.51
#2011-08-09| 490.71
#2011-08-10| 473.61
#2011-08-11| 497.06
#2011-08-12| 503.39
#2011-08-15| 516.64
#2011-08-16| 509.60
#2011-08-17| 506.80
#2011-08-18| 473.62
#2011-08-19| 463.97
#2011-08-22| 467.98
#2011-08-23| 486.33
#2011-08-24| 498.82
#2011-08-25| 488.86
#2011-08-26| 503.81
#2011-08-29| 520.89
#2011-08-30| 526.07
#2011-08-31| 527.47
#2011-09-01| 515.96
#2011-09-02| 496.53
#2011-09-05| .
#2011-09-06| 499.56
#2011-09-07| 518.99
#2011-09-08| 510.95
#2011-09-09| 493.29
#2011-09-12| 493.68
#2011-09-13| 502.52
#2011-09-14| 512.50
#2011-09-15| 517.87
#2011-09-16| 514.55
#2011-09-19| 504.67
#2011-09-20| 495.94
#2011-09-21| 477.22
#2011-09-22| 457.22
#2011-09-23| 465.78
#2011-09-26| 479.00
#2011-09-27| 485.27
#2011-09-28| 472.84
#2011-09-29| 478.20
#2011-09-30| 456.78
#2011-10-03| 443.53
#2011-10-04| 464.13
#2011-10-05| 479.29
#2011-10-06| 491.82
#2011-10-07| 480.97
#2011-10-10| 497.08
#2011-10-11| 501.00
#2011-10-12| 508.38
#2011-10-13| 507.74
#2011-10-14| 516.40
#2011-10-17| 501.05
#2011-10-18| 514.07
#2011-10-19| 507.85
#2011-10-20| 509.54
#2011-10-21| 523.73
#2011-10-24| 535.62
#2011-10-25| 527.05
#2011-10-26| 535.00
#2011-10-27| 559.19
#2011-10-28| 552.00
#2011-10-31| 535.87
#2011-11-01| 519.61
#2011-11-02| 534.79
#2011-11-03| 548.89
#2011-11-04| 539.27
#2011-11-07| 538.48
#2011-11-08| 545.86
#2011-11-09| 521.26
#2011-11-10| 528.03
#2011-11-11| 540.04
#2011-11-14| 534.04
#2011-11-15| 544.63
#2011-11-16| 540.66
#2011-11-17| 532.96
#2011-11-18| 531.84
#2011-11-21| 524.47
#2011-11-22| 524.63
#2011-11-23| 510.62
#2011-11-24| .
#2011-11-25| 509.31
#2011-11-28| 525.27
#2011-11-29| 528.35
#2011-11-30| 554.38
#2011-12-01| 550.67
#2011-12-02| 548.94
#2011-12-05| 553.23
#2011-12-06| 553.24
#2011-12-07| 551.89
#2011-12-08| 536.16
#2011-12-09| 546.90
#2011-12-12| 542.15
#2011-12-13| 533.11
#2011-12-14| 521.83
#2011-12-15| 525.62
#2011-12-16| 530.22
#2011-12-19| 521.68
#2011-12-20| 541.55
#2011-12-21| 546.03
#2011-12-22| 554.24
#2011-12-23| 557.86
#2011-12-26| .
#2011-12-27| 558.49
#2011-12-28| 548.04
#2011-12-29| 558.48
#2011-12-30| 558.06
#2012-01-02| .
#2012-01-03| 565.96
#2012-01-04| 568.46
#2012-01-05| 571.88
#2012-01-06| 571.08
#2012-01-09| 572.00
#2012-01-10| 580.42
#2012-01-11| 585.05
#2012-01-12| 593.62
#2012-01-13| 591.60
#2012-01-16| .
#2012-01-17| 593.15
#2012-01-18| 600.74
#2012-01-19| 608.66
#2012-01-20| 604.12
#2012-01-23| 600.39
#2012-01-24| 601.37
#2012-01-25| 612.00
#2012-01-26| 611.08
#2012-01-27| 612.34
#2012-01-30| 608.62
#2012-01-31| 609.02
#2012-02-01| 619.37
#2012-02-02| 617.66
#2012-02-03| 629.43
#2012-02-06| 627.68
#2012-02-07| 626.49
#2012-02-08| 628.59
#2012-02-09| 636.60
#2012-02-10| 629.00
#2012-02-13| 633.75
#2012-02-14| 630.31
#2012-02-15| 623.07
#2012-02-16| 632.38
#2012-02-17| 633.82
#2012-02-20| .
#2012-02-21| 632.66
#2012-02-22| 626.51
#2012-02-23| 641.61
#2012-02-24| 639.05
#2012-02-27| 640.74
#2012-02-28| 639.11
#2012-02-29| 632.82
#2012-03-01| 638.53
#2012-03-02| 631.39
#2012-03-05| 633.58
#2012-03-06| 617.30
#2012-03-07| 626.65
#2012-03-08| 637.28
#2012-03-09| 645.75
#2012-03-12| 645.77
#2012-03-13| 661.92
#2012-03-14| 658.23
#2012-03-15| 665.09
#2012-03-16| 662.21
#2012-03-19| 662.23
#2012-03-20| 654.54
#2012-03-21| 656.78
#2012-03-22| 650.29
#2012-03-23| 653.84
#2012-03-26| 665.01
#2012-03-27| 662.09
#2012-03-28| 653.74
#2012-03-29| 652.59
#2012-03-30| 651.62
#2012-04-02| 654.00
#2012-04-03| 652.36
#2012-04-04| 646.58
#2012-04-05| 645.61
#2012-04-06| .
#2012-04-09| 636.80
#2012-04-10| 621.02
#2012-04-11| 633.83
#2012-04-12| 644.76
#2012-04-13| 637.31
#2012-04-16| 639.31
#2012-04-17| 648.83
#2012-04-18| 640.47
#2012-04-19| 634.83
#2012-04-20| 641.44
#2012-04-23| 633.09
#2012-04-24| 638.45
#2012-04-25| 648.26
#2012-04-26| 650.82
#2012-04-27| 661.12
#2012-04-30| 654.47
#2012-05-01| 657.78
#2012-05-02| 661.77
#2012-05-03| 655.21
#2012-05-04| 645.23
#2012-05-07| 647.66
#2012-05-08| 645.52
#2012-05-09| 640.45
#2012-05-10| 640.19
#2012-05-11| 640.39
#2012-05-14| 627.72
#2012-05-15| 618.16
#2012-05-16| 609.63
#2012-05-17| 590.22
#2012-05-18| 586.44
#2012-05-21| 599.55
#2012-05-22| 599.09
#2012-05-23| 604.94
#2012-05-24| 609.31
#2012-05-25| 609.95
#2012-05-28| .
#2012-05-29| 622.54
#2012-05-30| 607.32
#2012-05-31| 608.64
#2012-06-01| 586.88
#2012-06-04| 580.02
#2012-06-05| 588.75
#2012-06-06| 605.17
#2012-06-07| 607.89
#2012-06-08| 615.40
#2012-06-11| 601.83
#2012-06-12| 609.31
#2012-06-13| 599.23
#2012-06-14| 604.98
#2012-06-15| 609.21
#2012-06-18| 616.83
#2012-06-19| 624.38
#2012-06-20| 620.08
#2012-06-21| 598.41
#2012-06-22| 600.13
#2012-06-25| 589.50
#2012-06-26| 598.70
#2012-06-27| 607.22
#2012-06-28| 616.28
#2012-06-29| 632.87
#2012-07-02| 638.95
#2012-07-03| 644.57
#2012-07-04| .
#2012-07-05| 645.94
#2012-07-06| 640.45
#2012-07-09| 635.74
#2012-07-10| 625.16
#2012-07-11| 622.29
#2012-07-12| 625.25
#2012-07-13| 635.88
#2012-07-16| 629.72
#2012-07-17| 635.09
#2012-07-18| 642.99
#2012-07-19| 646.08
#2012-07-20| 637.81
#2012-07-23| 631.57
#2012-07-24| 622.90
#2012-07-25| 612.86
#2012-07-26| 622.59
#2012-07-27| 638.65
#2012-07-30| 641.76
#2012-07-31| 632.60
#2012-08-01| 626.30
#2012-08-02| 626.42
#2012-08-03| 644.97
#2012-08-06| 644.78
#2012-08-07| 654.71
#2012-08-08| 658.06
#2012-08-09| 661.27
#2012-08-10| 659.77
#2012-08-13| 658.10
#2012-08-14| 657.21
#2012-08-15| 658.54
#2012-08-16| 669.37
#2012-08-17| 672.79
#2012-08-20| 668.18
#2012-08-21| 665.16
#2012-08-22| 664.97
#2012-08-23| 663.89
#2012-08-24| 670.02
#2012-08-27| 666.92
#2012-08-28| 667.42
#2012-08-29| 668.43
#2012-08-30| 659.35
#2012-08-31| 666.25
#2012-09-03| .
#2012-09-04| 667.98
#2012-09-05| 665.88
#2012-09-06| 682.97
#2012-09-07| 687.81
#2012-09-10| 690.43
#2012-09-11| 693.44
#2012-09-12| 702.70
#2012-09-13| 712.67
#2012-09-14| 724.15
#2012-09-17| 713.35
#2012-09-18| 711.34
#2012-09-19| 719.32
#2012-09-20| 717.83
#2012-09-21| 722.93
#2012-09-24| 719.41
#2012-09-25| 701.62
#2012-09-26| 693.68
#2012-09-27| 703.30
#2012-09-28| 697.81
#2012-10-01| 697.68
#2012-10-02| 700.01
#2012-10-03| 706.34
#2012-10-04| 712.75
#2012-10-05| 716.28
#2012-10-08| 706.72
#2012-10-09| 690.51
#2012-10-10| 688.02
#2012-10-11| 689.05
#2012-10-12| 687.83
#2012-10-15| 696.42
#2012-10-16| 707.17
#2012-10-17| 713.03
#2012-10-18| 715.09
#2012-10-19| 701.89
#2012-10-22| 698.79
#2012-10-23| 690.51
#2012-10-24| 696.60
#2012-10-25| 683.24
#2012-10-26| 678.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 692.56
#2012-11-01| 709.21
#2012-11-02| 693.35
#2012-11-05| 702.55
#2012-11-06| 710.56
#2012-11-07| 699.63
#2012-11-08| 686.12
#2012-11-09| 684.33
#2012-11-12| 689.74
#2012-11-13| 693.61
#2012-11-14| 681.73
#2012-11-15| 678.16
#2012-11-16| 684.03
#2012-11-19| 700.30
#2012-11-20| 709.17
#2012-11-21| 713.05
#2012-11-22| .
#2012-11-23| 720.99
#2012-11-26| 720.95
#2012-11-27| 716.83
#2012-11-28| 717.93
#2012-11-29| 724.10
#2012-11-30| 726.17
#2012-12-03| 721.73
#2012-12-04| 724.87
#2012-12-05| 718.12
#2012-12-06| 721.33
#2012-12-07| 722.17
#2012-12-10| 729.76
#2012-12-11| 731.81
#2012-12-12| 731.07
#2012-12-13| 728.57
#2012-12-14| 729.41
#2012-12-17| 741.81
#2012-12-18| 749.88
#2012-12-19| 746.46
#2012-12-20| 755.40
#2012-12-21| 745.91
#2012-12-24| 746.93
#2012-12-25| 746.93
#2012-12-26| 742.03
#2012-12-27| 741.17
#2012-12-28| 732.15
#2012-12-31| 748.36
#2013-01-01| 748.36
#2013-01-02| 770.18
#2013-01-03| 766.31
#2013-01-04| 774.19
#2013-01-07| 772.49
#2013-01-08| 774.91
#2013-01-09| 781.63
#2013-01-10| 787.48
#2013-01-11| 783.94
#2013-01-14| 779.74
#2013-01-15| 784.21
#2013-01-16| 781.86
#2013-01-17| 791.46
#2013-01-18| 797.63
#2013-01-21| 797.63
#2013-01-22| 804.52
#2013-01-23| 803.72
#2013-01-24| 809.44
#2013-01-25| 818.71
#2013-01-28| 815.23
#2013-01-29| 820.56
#2013-01-30| 808.86
#2013-01-31| 809.51
#2013-02-01| 814.96
#2013-02-04| 807.30
#2013-02-05| 812.53
#2013-02-06| 814.58
#2013-02-07| 809.34
#2013-02-08| 810.36
#2013-02-11| 809.06
#2013-02-12| 817.45
#2013-02-13| 825.31
#2013-02-14| 822.84
#2013-02-15| 826.61
#2013-02-18| 826.61
#2013-02-19| 829.15
#2013-02-20| 801.90
#2013-02-21| 794.41
#2013-02-22| 805.05
#2013-02-25| 778.67
#2013-02-26| 786.97
#2013-02-27| 801.61
#2013-02-28| 801.72
#2013-03-01| 799.27
#2013-03-04| 805.26
#2013-03-05| 819.76
#2013-03-06| 821.84
#2013-03-07| 826.23
#2013-03-08| 835.60
#2013-03-11| 837.09
#2013-03-12| 832.64
#2013-03-13| 839.92
#2013-03-14| 846.35
#2013-03-15| 843.63
#2013-03-18| 842.35
#2013-03-19| 840.44
#2013-03-20| 852.97
#2013-03-21| 838.97
#2013-03-22| 840.37
#2013-03-25| 834.39
#2013-03-26| 839.87
#2013-03-27| 837.43
#2013-03-28| 843.57
#2013-03-29| 843.57
#2013-04-01| 828.51
#2013-04-02| 816.41
#2013-04-03| 795.95
#2013-04-04| 799.83
#2013-04-05| 805.21
#2013-04-08| 813.74
#2013-04-09| 813.30
#2013-04-10| 819.39
#2013-04-11| 824.09
#2013-04-12| 814.68
#2013-04-15| 772.27
#2013-04-16| 793.86
#2013-04-17| 778.80
#2013-04-18| 775.40
#2013-04-19| 786.29
#2013-04-22| 793.38
#2013-04-23| 800.32
#2013-04-24| 810.87
#2013-04-25| 816.29
#2013-04-26| 812.25
#2013-04-29| 815.47
#2013-04-30| 815.46
#2013-05-01| 802.48
#2013-05-02| 824.63
#2013-05-03| 847.82
#2013-05-06| 852.03
#2013-05-07| 857.33
#2013-05-08| 861.86
#2013-05-09| 857.28
#2013-05-10| 862.49
#2013-05-13| 858.15
#2013-05-14| 877.69
#2013-05-15| 886.76
#2013-05-16| 881.16
#2013-05-17| 897.78
#2013-05-20| 902.03
#2013-05-21| 901.11
#2013-05-22| 888.22
#2013-05-23| 888.50
#2013-05-24| 885.42
#2013-05-27| 885.42
#2013-05-28| 895.98
#2013-05-29| 884.14
#2013-05-30| 891.24
#2013-05-31| 882.83
#2013-06-03| 875.93
#2013-06-04| 859.78
#2013-06-05| 844.08
#2013-06-06| 853.51
#2013-06-07| 862.17
#2013-06-10| 862.06
#2013-06-11| 846.27
#2013-06-12| 838.39
#2013-06-13| 858.38
#2013-06-14| 856.14
#2013-06-17| 866.24
#2013-06-18| 875.60
#2013-06-19| 861.73
#2013-06-20| 831.12
#2013-06-21| 819.92
#2013-06-24| 807.51
#2013-06-25| 819.19
#2013-06-26| 822.72
#2013-06-27| 836.58
#2013-06-28| 824.57
#2013-07-01| 833.75
#2013-07-02| 827.60
#2013-07-03| 828.03
#2013-07-04| 828.03
#2013-07-05| 833.93
#2013-07-08| 830.31
#2013-07-09| 847.22
#2013-07-10| 850.33
#2013-07-11| 870.02
#2013-07-12| 873.54
#2013-07-15| 870.50
#2013-07-16| 862.85
#2013-07-17| 865.73
#2013-07-18| 863.56
#2013-07-19| 871.90
#2013-07-22| 873.52
#2013-07-23| 872.57
#2013-07-24| 863.74
#2013-07-25| 859.12
#2013-07-26| 855.09
#2013-07-29| 845.26
#2013-07-30| 850.22
#2013-07-31| 855.43
#2013-08-01| 877.87
#2013-08-02| 885.91
#2013-08-05| 881.21
#2013-08-06| 860.47
#2013-08-07| 851.44
#2013-08-08| 861.34
#2013-08-09| 860.56
#2013-08-12| 860.62
#2013-08-13| 853.22
#2013-08-14| 849.12
#2013-08-15| 840.35
#2013-08-16| 842.25
#2013-08-19| 830.80
#2013-08-20| 843.27
#2013-08-21| 840.16
#2013-08-22| 851.75
#2013-08-23| 846.68
#2013-08-26| 846.39
#2013-08-27| 827.57
#2013-08-28| 829.20
#2013-08-29| 833.92
#2013-08-30| 826.43
#2013-09-02| 826.43
#2013-09-03| 827.38
#2013-09-04| 831.63
#2013-09-05| 837.54
#2013-09-06| 837.88
#2013-09-09| 856.55
#2013-09-10| 867.27
#2013-09-11| 870.41
#2013-09-12| 868.62
#2013-09-13| 868.71
#2013-09-16| 877.04
#2013-09-17| 880.19
#2013-09-18| 901.86
#2013-09-19| 903.48
#2013-09-20| 895.58
#2013-09-23| 887.83
#2013-09-24| 891.71
#2013-09-25| 891.51
#2013-09-26| 896.11
#2013-09-27| 889.72
#2013-09-30| 892.79
#2013-10-01| 905.97
#2013-10-02| 906.20
#2013-10-03| 895.28
#2013-10-04| 901.04
#2013-10-07| 889.50
#2013-10-08| 868.39
#2013-10-09| 866.09
#2013-10-10| 887.39
#2013-10-11| 898.70
#2013-10-14| 900.77
#2013-10-15| 888.52
#2013-10-16| 893.37
#2013-10-17| 907.10
#2013-10-18| 917.33
#2013-10-21| 918.66
#2013-10-22| 933.07
#2013-10-23| 923.13
#2013-10-24| 936.36
#2013-10-25| 942.41
#2013-10-28| 940.34
#2013-10-29| 944.99
#2013-10-30| 936.89
#2013-10-31| 930.95
#2013-11-01| 930.69
#2013-11-04| 943.94
#2013-11-05| 935.81
#2013-11-06| 936.88
#2013-11-07| 921.77
#2013-11-08| 935.34
#2013-11-11| 935.26
#2013-11-12| 932.88
#2013-11-13| 943.50
#2013-11-14| 951.94
#2013-11-15| 955.33
#2013-11-18| 945.46
#2013-11-19| 937.81
#2013-11-20| 934.63
#2013-11-21| 946.82
#2013-11-22| 946.16
#2013-11-25| 942.90
#2013-11-26| 949.40
#2013-11-27| 950.03
#2013-11-28| 950.03
#2013-11-29| 947.20
#2013-12-02| 941.47
#2013-12-03| 932.51
#2013-12-04| 929.12
#2013-12-05| 924.75
#2013-12-06| 937.71
#2013-12-09| 940.95
#2013-12-10| 938.42
#2013-12-11| 920.81
#2013-12-12| 919.12
#2013-12-13| 923.14
#2013-12-16| 927.96
#2013-12-17| 925.16
#2013-12-18| 946.91
#2013-12-19| 943.12
#2013-12-20| 953.14
#2013-12-23| 960.76
#2013-12-24| 965.04
#2013-12-25| 965.04
#2013-12-26| 967.77
#2013-12-27| 968.09
#2013-12-30| 971.56
#2013-12-31| 977.67
#2014-01-01| 977.67
#2014-01-02| 967.23
#2014-01-03| 971.26
#2014-01-06| 963.23
#2014-01-07| 974.71
#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|1002.87
#2014-01-17| 999.64
#2014-01-20| .
#2014-01-21|1007.30
#2014-01-22|1013.05
#2014-01-23|1004.01
#2014-01-24| 969.47
#2014-01-27| 962.46
#2014-01-28| 975.64
#2014-01-29| 966.79
#2014-01-30| 961.43
#2014-01-31| 960.76
#2014-02-03| 928.36
#2014-02-04| 941.75
#2014-02-05| 937.10
#2014-02-06| 960.90
#2014-02-07| 974.30
#2014-02-10| 970.39
#2014-02-11| 978.92
#2014-02-12| 998.35
#2014-02-13|1002.06
#2014-02-14|1010.40
#2014-02-17| .
#2014-02-18|1014.49
#2014-02-19|1008.54
#2014-02-20|1016.96
#2014-02-21|1012.45
#2014-02-24|1011.59
#2014-02-25|1013.35
#2014-02-26|1030.43
#2014-02-27|1035.73
#2014-02-28|1032.51
#2014-03-03|1023.72
#2014-03-04|1040.60
#2014-03-05|1038.75
#2014-03-06|1045.25
#2014-03-07|1047.78
#2014-03-10|1038.75
#2014-03-11|1031.12
#2014-03-12|1027.53
#2014-03-13|1011.42
#2014-03-14|1015.72
#2014-03-17|1025.67
#2014-03-18|1039.17
#2014-03-19|1031.71
#2014-03-20|1026.50
#2014-03-21|1023.13
#2014-03-24|1014.05
#2014-03-25|1020.31
#2014-03-26|1003.62
#2014-03-27| 999.89
#2014-03-28|1011.32
#2014-03-31|1022.72
#2014-04-01|1029.04
#2014-04-02|1034.93
#2014-04-03|1033.04
#2014-04-04|1023.39
#2014-04-07| 996.19
#2014-04-08|1000.56
#2014-04-09|1017.07
#2014-04-10| 998.05
#2014-04-11| 984.94
#2014-04-14| 989.61
#2014-04-15| 993.12
#2014-04-16|1007.14
#2014-04-17|1015.53
#2014-04-18| .
#2014-04-21|1018.31
#2014-04-22|1027.27
#2014-04-23|1019.39
#2014-04-24|1015.53
#2014-04-25| 995.44
#2014-04-28| 985.54
#2014-04-29| 986.84
#2014-04-30| 990.42
#2014-05-01| 989.62
#2014-05-02| 994.31
#2014-05-05| 985.61
#2014-05-06| 973.54
#2014-05-07| 975.35
#2014-05-08| 967.95
#2014-05-09| 969.28
#2014-05-12| 987.05
#2014-05-13| 980.98
#2014-05-14| 969.44
#2014-05-15| 958.76
#2014-05-16| 963.26
#2014-05-19| 969.52
#2014-05-20| 959.40
#2014-05-21| 965.12
#2014-05-22| 969.46
#2014-05-23| 980.78
#2014-05-26| .
#2014-05-27| 988.51
#2014-05-28| 985.85
#2014-05-29| 986.35
#2014-05-30| 984.20
#2014-06-02| 984.62
#2014-06-03| 982.03
#2014-06-04| 985.28
#2014-06-05| 998.87
#2014-06-06|1011.05
#2014-06-09|1015.63
#2014-06-10|1015.94
#2014-06-11|1005.06
#2014-06-12| 995.71
#2014-06-13| 995.84
#2014-06-16| 992.11
#2014-06-17| 990.28
#2014-06-18| 996.39
#2014-06-19| 998.97
#2014-06-20| 997.46
#2014-06-23| 994.63
#2014-06-24| 983.84
#2014-06-25| 986.26
#2014-06-26| 983.60
#2014-06-27| 991.37
#2014-06-30| 992.32
#2014-07-01| 992.91
#2014-07-02| 985.99
#2014-07-03| 993.52
#2014-07-04| .
#2014-07-07| 981.30
#2014-07-08| 975.30
#2014-07-09| 976.54
#2014-07-10| 966.18
#2014-07-11| 966.87
#2014-07-14| 971.75
#2014-07-15| 968.35
#2014-07-16| 969.42
#2014-07-17| 962.40
#2014-07-18| 972.80
#2014-07-21| 970.21
#2014-07-22| 982.32
#2014-07-23| 986.10
#2014-07-24| 978.04
#2014-07-25| 968.45
#2014-07-28| 959.14
#2014-07-29| 954.64
#2014-07-30| 952.27
#2014-07-31| 930.05
#2014-08-01| 932.80
#2014-08-04| 939.96
#2014-08-05| 932.78
#2014-08-06| 934.24
#2014-08-07| 928.56
#2014-08-08| 943.90
#2014-08-11| 950.14
#2014-08-12| 945.11
#2014-08-13| 951.68
#2014-08-14| 956.95
#2014-08-15| 955.30
#2014-08-18| 970.35
#2014-08-19| 975.48
#2014-08-20| 979.18
#2014-08-21| 984.26
#2014-08-22| 982.09
#2014-08-25| 985.92
#2014-08-26| 991.39
#2014-08-27| 990.31
#2014-08-28| 988.92
#2014-08-29| 988.59
#2014-09-01| .
#2014-09-02| 988.33
#2014-09-03| 984.51
#2014-09-04| 984.73
#2014-09-05| 988.30
#2014-09-08| 987.63
#2014-09-09| 979.25
#2014-09-10| 977.51
#2014-09-11| 982.16
#2014-09-12| 972.07
#2014-09-15| 966.58
#2014-09-16| 971.15
#2014-09-17| 974.30
#2014-09-18| 976.19
#2014-09-19| 970.99
#2014-09-22| 959.07
#2014-09-23| 955.53
#2014-09-24| 960.37
#2014-09-25| 945.77
#2014-09-26| 950.97
#2014-09-29| 947.14
#2014-09-30| 940.23
#2014-10-01| 924.46
#2014-10-02| 924.46
#2014-10-03| 927.45
#2014-10-06| 923.10
#2014-10-07| 907.26
#2014-10-08| 920.88
#2014-10-09| 897.54
#2014-10-10| 878.39
#2014-10-13| 855.21
#2014-10-14| 857.30
#2014-10-15| 864.02
#2014-10-16| 872.58
#2014-10-17| 891.72
#2014-10-20| 902.47
#2014-10-21| 927.07
#2014-10-22| 915.28
#2014-10-23| 931.81
#2014-10-24| 940.10
#2014-10-27| 931.05
#2014-10-28| 936.66
#2014-10-29| 928.13
#2014-10-30| 932.65
#2014-10-31| 945.48
#2014-11-03| 944.09
#2014-11-04| 930.41
#2014-11-05| 941.74
#2014-11-06| 953.36
#2014-11-07| 960.03
#2014-11-10| 957.99
#2014-11-11| 959.53
#2014-11-12| 961.66
#2014-11-13| 955.15
#2014-11-14| 958.15
#2014-11-17| 952.87
#2014-11-18| 965.03
#2014-11-19| 964.36
#2014-11-20| 979.64
#2014-11-21| 988.83
#2014-11-24| 986.70
#2014-11-25| 982.17
#2014-11-26| 972.61
#2014-11-27| .
#2014-11-28| 948.77
#2014-12-01| 928.31
#2014-12-02| 939.62
#2014-12-03| 953.18
#2014-12-04| 951.37
#2014-12-05| 949.60
#2014-12-08| 933.53
#2014-12-09| 940.31
#2014-12-10| 910.85
#2014-12-11| 917.35
#2014-12-12| 894.91
#2014-12-15| 887.17
#2014-12-16| 885.87
#2014-12-17| 912.72
#2014-12-18| 930.92
#2014-12-19| 940.20
#2014-12-22| 938.58
#2014-12-23| 945.52
#2014-12-24| 945.07
#2014-12-25| .
#2014-12-26| 948.09
#2014-12-29| 955.85
#2014-12-30| 951.10
#2014-12-31| 944.44
#2015-01-01| .
#2015-01-02| 944.51
#2015-01-05| 923.52
#2015-01-06| 915.97
#2015-01-07| 925.90
#2015-01-08| 955.73
#2015-01-09| 948.41
#2015-01-12| 940.23
#2015-01-13| 930.28
#2015-01-14| 924.05
#2015-01-15| 909.07
#2015-01-16| 925.58
#2015-01-19| .
#2015-01-20| 920.95
#2015-01-21| 931.90
#2015-01-22| 938.40
#2015-01-23| 936.51
#2015-01-26| 948.41
#2015-01-27| 942.95
#2015-01-28| 928.76
#2015-01-29| 938.02
#2015-01-30| 925.28
#2015-02-02| 945.36
#2015-02-03| 962.59
#2015-02-04| 951.95
#2015-02-05| 957.22
#2015-02-06| 961.52
#2015-02-09| 962.50
#2015-02-10| 979.84
#2015-02-11| 979.81
#2015-02-12| 992.76
#2015-02-13|1003.23
#2015-02-16| .
#2015-02-17|1008.23
#2015-02-18|1015.06
#2015-02-19|1017.35
#2015-02-20|1020.04
#2015-02-23|1016.18
#2015-02-24|1020.37
#2015-02-25|1022.42
#2015-02-26|1015.30
#2015-02-27|1010.68
#2015-03-02|1023.21
#2015-03-03|1015.75
#2015-03-04|1014.00
#2015-03-05|1019.00
#2015-03-06|1006.27
#2015-03-09|1009.07
#2015-03-10| 996.59
#2015-03-11|1001.47
#2015-03-12|1014.26
#2015-03-13|1000.95
#2015-03-16|1007.05
#2015-03-17|1002.58
#2015-03-18|1012.13
#2015-03-19|1003.44
#2015-03-20|1016.85
#2015-03-23|1016.92
#2015-03-24|1017.74
#2015-03-25|1004.65
#2015-03-26|1006.27
#2015-03-27|1009.23
#2015-03-30|1026.28
#2015-03-31|1021.48
#2015-04-01|1013.65
#2015-04-02|1016.34
#2015-04-03| .
#2015-04-06|1026.38
#2015-04-07|1018.75
#2015-04-08|1022.46
#2015-04-09|1024.12
#2015-04-10|1028.53
#2015-04-13|1024.15
#2015-04-14|1027.65
#2015-04-15|1040.95
#2015-04-16|1026.27
#2015-04-17|1016.11
#2015-04-20|1019.69
#2015-04-21|1021.06
#2015-04-22|1020.44
#2015-04-23|1022.72
#2015-04-24|1023.66
#2015-04-27|1020.12
#2015-04-28|1018.05
#2015-04-29|1016.31
#2015-04-30|1006.43
#2015-05-01|1019.13
#2015-05-04|1019.48
#2015-05-05|1006.22
#2015-05-06|1008.02
#2015-05-07|1017.27
#2015-05-08|1031.62
#2015-05-11|1033.52
#2015-05-12|1027.32
#2015-05-13|1040.17
#2015-05-14|1051.75
#2015-05-15|1052.76
#2015-05-18|1057.94
#2015-05-19|1059.53
#2015-05-20|1055.55
#2015-05-21|1058.72
#2015-05-22|1050.37
#2015-05-25| .
#2015-05-26|1043.13
#2015-05-27|1049.74
#2015-05-28|1048.26
#2015-05-29|1041.09
#2015-06-01|1044.43
#2015-06-02|1049.07
#2015-06-03|1048.40
#2015-06-04|1033.19
#2015-06-05|1036.95
#2015-06-08|1025.07
#2015-06-09|1024.92
#2015-06-10|1037.89
#2015-06-11|1039.64
#2015-06-12|1032.94
#2015-06-15|1024.51
#2015-06-16|1026.34
#2015-06-17|1026.17
#2015-06-18|1036.90
#2015-06-19|1037.52
#2015-06-22|1045.71
#2015-06-23|1043.79
#2015-06-24|1030.76
#2015-06-25|1026.32
#2015-06-26|1028.53
#2015-06-29|1001.88
#2015-06-30|1003.02
#2015-07-01|1013.21
#2015-07-02|1008.68
#2015-07-03| .
#2015-07-06|1003.58
#2015-07-07|1010.03
#2015-07-08| 989.69
#2015-07-09| 991.18
#2015-07-10|1006.97
#2015-07-13|1017.28
#2015-07-14|1022.56
#2015-07-15|1010.03
#2015-07-16|1002.50
#2015-07-17|1003.10
#2015-07-20|1011.99
#2015-07-21|1008.60
#2015-07-22|1015.41
#2015-07-23|1013.57
#2015-07-24|1003.98
#2015-07-27| 991.12
#2015-07-28|1016.63
#2015-07-29|1036.53
#2015-07-30|1040.49
#2015-07-31|1036.15
#2015-08-03|1032.34
#2015-08-04|1042.68
#2015-08-05|1039.53
#2015-08-06|1031.74
#2015-08-07|1031.49
#2015-08-10|1052.81
#2015-08-11|1047.31
#2015-08-12|1052.12
#2015-08-13|1050.35
#2015-08-14|1060.68
#2015-08-17|1067.46
#2015-08-18|1070.76
#2015-08-19|1058.98
#2015-08-20|1024.85
#2015-08-21| 998.24
#2015-08-24| 956.48
#2015-08-25| 940.82
#2015-08-26| 961.74
#2015-08-27| 992.17
#2015-08-28| 996.07
#2015-08-31| 997.45
#2015-09-01| 971.28
#2015-09-02| 992.85
#2015-09-03|1002.12
#2015-09-04| 988.94
#2015-09-07| .
#2015-09-08|1015.12
#2015-09-09|1007.35
#2015-09-10|1004.97
#2015-09-11|1011.51
#2015-09-14|1008.03
#2015-09-15|1015.07
#2015-09-16|1022.40
#2015-09-17|1022.50
#2015-09-18|1000.80
#2015-09-21|1004.61
#2015-09-22| 980.47
#2015-09-23| 962.61
#2015-09-24| 952.83
#2015-09-25| 953.61
#2015-09-28| 920.56
#2015-09-29| 907.89
#2015-09-30| 929.70
#2015-10-01| 942.13
#2015-10-02| 960.27
#2015-10-05| 980.42
#2015-10-06| 972.77
#2015-10-07| 987.30
#2015-10-08|1007.53
#2015-10-09|1005.96
#2015-10-12|1001.66
#2015-10-13| 987.12
#2015-10-14| 976.96
#2015-10-15| 982.22
#2015-10-16| 970.38
#2015-10-19| 971.46
#2015-10-20| 972.43
#2015-10-21| 967.13
#2015-10-22| 991.83
#2015-10-23| 995.78
#2015-10-26| 990.67
#2015-10-27| 975.04
#2015-10-28|1007.70
#2015-10-29|1010.29
#2015-10-30|1028.13
#2015-11-02|1040.04
#2015-11-03|1028.66
#2015-11-04|1034.65
#2015-11-05|1047.17
#2015-11-06|1038.58
#2015-11-09|1032.11
#2015-11-10|1034.77
#2015-11-11|1042.53
#2015-11-12|1019.10
#2015-11-13|1018.90
#2015-11-16|1038.46
#2015-11-17|1037.14
#2015-11-18|1059.54
#2015-11-19|1062.57
#2015-11-20|1063.00
#2015-11-23|1065.59
#2015-11-24|1068.72
#2015-11-25|1067.86
#2015-11-26| .
#2015-11-27|1071.37
#2015-11-30|1065.90
#2015-12-01|1076.82
#2015-12-02|1066.79
#2015-12-03|1046.43
#2015-12-04|1056.93
#2015-12-07|1044.06
#2015-12-08|1039.25
#2015-12-09|1022.93
#2015-12-10|1025.94
#2015-12-11|1012.63
#2015-12-14|1012.31
#2015-12-15|1021.07
#2015-12-16|1036.12
#2015-12-17|1012.17
#2015-12-18| 997.49
#2015-12-21|1005.54
#2015-12-22|1014.56
#2015-12-23|1033.10
#2015-12-24|1032.02
#2015-12-25| .
#2015-12-28|1027.42
#2015-12-29|1031.06
#2015-12-30|1022.60
#2015-12-31|1013.13
#2016-01-01| .
#2016-01-04|1003.54
#2016-01-05| 998.15
#2016-01-06| 977.04
#2016-01-07| 948.87
#2016-01-08| 935.64
#2016-01-11| 924.62
#2016-01-12| 934.47
#2016-01-13| 904.74
#2016-01-14| 914.10
#2016-01-15| 902.83
#2016-01-18| .
#2016-01-19| 891.57
#2016-01-20| 888.47
#2016-01-21| 890.35
#2016-01-22| 914.09
#2016-01-25| 891.57
#2016-01-26| 911.41
#2016-01-27| 907.70
#2016-01-28| 904.93
#2016-01-29| 943.64
#2016-02-01| 936.70
#2016-02-02| 916.90
#2016-02-03| 923.98
#2016-02-04| 939.96
#2016-02-05| 923.86
#2016-02-08| 890.18
#2016-02-09| 908.84
#2016-02-10| 914.54
#2016-02-11| 897.05
#2016-02-12| 921.60
#2016-02-15| .
#2016-02-16| 939.07
#2016-02-17| 959.51
#2016-02-18| 951.00
#2016-02-19| 951.14
#2016-02-22| 967.77
#2016-02-23| 961.04
#2016-02-24| 975.59
#2016-02-25| 988.25
#2016-02-26| 999.21
#2016-02-29| 990.43
#2016-03-01|1019.82
#2016-03-02|1019.88
#2016-03-03|1024.42
#2016-03-04|1028.73
#2016-03-07|1036.68
#2016-03-08|1024.42
#2016-03-09|1025.50
#2016-03-10|1028.45
#2016-03-11|1046.39
#2016-03-14|1044.54
#2016-03-15|1042.13
#2016-03-16|1056.80
#2016-03-17|1072.91
#2016-03-18|1078.43
#2016-03-21|1079.01
#2016-03-22|1087.86
#2016-03-23|1079.32
#2016-03-24|1078.71
#2016-03-25| .
#2016-03-28|1083.51
#2016-03-29|1093.98
#2016-03-30|1092.15
#2016-03-31|1094.13
#2016-04-01|1103.87
#2016-04-04|1093.60
#2016-04-05|1090.49
#2016-04-06|1111.47
#2016-04-07|1101.59
#2016-04-08|1114.00
#2016-04-11|1108.51
#2016-04-12|1117.34
#2016-04-13|1130.53
#2016-04-14|1124.87
#2016-04-15|1129.57
#2016-04-18|1134.59
#2016-04-19|1136.53
#2016-04-20|1141.06
#2016-04-21|1138.57
#2016-04-22|1146.80
#2016-04-25|1140.22
#2016-04-26|1146.30
#2016-04-27|1149.46
#2016-04-28|1126.43
#2016-04-29|1120.67
#2016-05-02|1130.86
#2016-05-03|1127.79
#2016-05-04|1122.00
#2016-05-05|1132.42
#2016-05-06|1140.38
#2016-05-09|1143.72
#2016-05-10|1162.49
#2016-05-11|1153.14
#2016-05-12|1156.40
#2016-05-13|1144.94
#2016-05-16|1157.92
#2016-05-17|1147.84
#2016-05-18|1144.79
#2016-05-19|1137.03
#2016-05-20|1149.84
#2016-05-23|1152.16
#2016-05-24|1167.24
#2016-05-25|1176.06
#2016-05-26|1171.88
#2016-05-27|1175.91
#2016-05-30| .
#2016-05-31|1175.44
#2016-06-01|1175.17
#2016-06-02|1171.12
#2016-06-03|1168.92
#2016-06-06|1173.09
#2016-06-07|1180.07
#2016-06-08|1189.00
#2016-06-09|1183.03
#2016-06-10|1163.59
#2016-06-13|1151.48
#2016-06-14|1146.84
#2016-06-15|1145.88
#2016-06-16|1148.34
#2016-06-17|1149.09
#2016-06-20|1162.94
#2016-06-21|1162.62
#2016-06-22|1161.73
#2016-06-23|1178.98
#2016-06-24|1146.24
#2016-06-27|1109.82
#2016-06-28|1132.36
#2016-06-29|1149.29
#2016-06-30|1171.55
#2016-07-01|1172.63
#2016-07-04| .
#2016-07-05|1164.97
#2016-07-06|1185.34
#2016-07-07|1188.74
#2016-07-08|1211.63
#2016-07-11|1219.88
#2016-07-12|1229.19
#2016-07-13|1227.86
#2016-07-14|1228.35
#2016-07-15|1229.76
#2016-07-18|1233.37
#2016-07-19|1231.22
#2016-07-20|1242.24
#2016-07-21|1219.98
#2016-07-22|1224.01
#2016-07-25|1224.55
#2016-07-26|1235.75
#2016-07-27|1237.15
#2016-07-28|1250.10
#2016-07-29|1239.45
#2016-08-01|1224.32
#2016-08-02|1223.52
#2016-08-03|1229.62
#2016-08-04|1223.81
#2016-08-05|1233.54
#2016-08-08|1233.28
#2016-08-09|1231.04
#2016-08-10|1234.36
#2016-08-11|1235.27
#2016-08-12|1227.96
#2016-08-15|1235.98
#2016-08-16|1220.16
#2016-08-17|1212.80
#2016-08-18|1219.67
#2016-08-19|1214.89
#2016-08-22|1221.73
#2016-08-23|1230.89
#2016-08-24|1224.09
#2016-08-25|1219.03
#2016-08-26|1212.97
#2016-08-29|1221.33
#2016-08-30|1217.85
#2016-08-31|1204.05
#2016-09-01|1203.01
#2016-09-02|1210.26
#2016-09-05| .
#2016-09-06|1200.25
#2016-09-07|1200.21
#2016-09-08|1195.14
#2016-09-09|1150.54
#2016-09-12|1167.77
#2016-09-13|1151.09
#2016-09-14|1147.22
#2016-09-15|1156.91
#2016-09-16|1141.13
#2016-09-19|1148.40
#2016-09-20|1140.60
#2016-09-21|1159.88
#2016-09-22|1177.78
#2016-09-23|1175.67
#2016-09-26|1175.97
#2016-09-27|1183.61
#2016-09-28|1193.09
#2016-09-29|1181.92
#2016-09-30|1183.38
#2016-10-03|1174.33
#2016-10-04|1164.47
#2016-10-05|1166.43
#2016-10-06|1181.23
#2016-10-07|1152.24
#2016-10-10|1161.75
#2016-10-11|1140.43
#2016-10-12|1148.52
#2016-10-13|1148.50
#2016-10-14|1149.23
#2016-10-17|1154.05
#2016-10-18|1156.04
#2016-10-19|1148.67
#2016-10-20|1148.03
#2016-10-21|1151.60
#2016-10-24|1159.42
#2016-10-25|1111.48
#2016-10-26|1116.75
#2016-10-27|1111.42
#2016-10-28|1120.97
#2016-10-31|1128.35
#2016-11-01|1120.23
#2016-11-02|1107.75
#2016-11-03|1108.24
#2016-11-04|1109.59
#2016-11-07|1127.35
#2016-11-08|1138.96
#2016-11-09|1199.85
#2016-11-10|1229.51
#2016-11-11|1221.53
#2016-11-14|1243.20
#2016-11-15|1254.36
#2016-11-16|1234.49
#2016-11-17|1240.43
#2016-11-18|1234.28
#2016-11-21|1245.17
#2016-11-22|1251.39
#2016-11-23|1262.38
#2016-11-24| .
#2016-11-25|1273.16
#2016-11-28|1248.52
#2016-11-29|1251.35
#2016-11-30|1245.35
#2016-12-01|1241.52
#2016-12-02|1241.96
#2016-12-05|1252.24
#2016-12-06|1261.90
#2016-12-07|1281.19
#2016-12-08|1288.72
#2016-12-09|1293.16
#2016-12-12|1279.56
#2016-12-13|1275.12
#2016-12-14|1262.92
#2016-12-15|1254.26
#2016-12-16|1257.23
#2016-12-19|1257.53
#2016-12-20|1255.77
#2016-12-21|1258.60
#2016-12-22|1249.12
#2016-12-23|1252.65
#2016-12-26| .
#2016-12-27|1261.03
#2016-12-28|1242.90
#2016-12-29|1242.47
#2016-12-30|1231.72
#2017-01-02| .
#2017-01-03|1245.10
#2017-01-04|1264.04
#2017-01-05|1258.26
#2017-01-06|1248.63
#2017-01-09|1222.40
#2017-01-10|1231.76
#2017-01-11|1239.84
#2017-01-12|1235.28
#2017-01-13|1246.72
#2017-01-16| .
#2017-01-17|1233.59
#2017-01-18|1242.83
#2017-01-19|1238.69
#2017-01-20|1247.53
#2017-01-23|1246.97
#2017-01-24|1276.66
#2017-01-25|1301.57
#2017-01-26|1312.41
#2017-01-27|1301.45
#2017-01-30|1289.88
#2017-01-31|1281.15
#2017-02-01|1282.93
#2017-02-02|1271.54
#2017-02-03|1284.70
#2017-02-06|1281.28
#2017-02-07|1274.50
#2017-02-08|1271.84
#2017-02-09|1281.47
#2017-02-10|1293.35
#2017-02-13|1298.30
#2017-02-14|1295.34
#2017-02-15|1299.25
#2017-02-16|1300.85
#2017-02-17|1290.14
#2017-02-20| .
#2017-02-21|1306.57
#2017-02-22|1299.82
#2017-02-23|1280.02
#2017-02-24|1282.96
#2017-02-27|1299.45
#2017-02-28|1284.68
#2017-03-01|1311.82
#2017-03-02|1297.40
#2017-03-03|1294.95
#2017-03-06|1282.33
#2017-03-07|1274.39
#2017-03-08|1277.69
#2017-03-09|1268.06
#2017-03-10|1283.20
#2017-03-13|1285.96
#2017-03-14|1275.22
#2017-03-15|1293.49
#2017-03-16|1288.60
#2017-03-17|1288.51
#2017-03-20|1280.97
#2017-03-21|1260.36
#2017-03-22|1269.81
#2017-03-23|1271.67
#2017-03-24|1259.08
#2017-03-27|1256.57
#2017-03-28|1268.27
#2017-03-29|1275.65
#2017-03-30|1276.02
#2017-03-31|1282.87
#2017-04-03|1270.12
#2017-04-04|1258.94
#2017-04-05|1251.03
#2017-04-06|1262.75
#2017-04-07|1268.44
#2017-04-10|1269.93
#2017-04-11|1273.75
#2017-04-12|1251.35
#2017-04-13|1239.35
#2017-04-14| .
#2017-04-17|1254.60
#2017-04-18|1252.94
#2017-04-19|1255.30
#2017-04-20|1276.22
#2017-04-21|1279.54
#2017-04-24|1294.57
#2017-04-25|1306.61
#2017-04-26|1307.14
#2017-04-27|1312.82
#2017-04-28|1299.01
#2017-05-01|1299.92
#2017-05-02|1317.34
#2017-05-03|1311.59
#2017-05-04|1314.64
#2017-05-05|1319.24
#2017-05-08|1312.62
#2017-05-09|1316.24
#2017-05-10|1316.31
#2017-05-11|1307.98
#2017-05-12|1287.76
#2017-05-15|1300.47
#2017-05-16|1293.59
#2017-05-17|1266.86
#2017-05-18|1273.90
#2017-05-19|1282.62
#2017-05-22|1285.67
#2017-05-23|1285.79
#2017-05-24|1281.53
#2017-05-25|1283.08
#2017-05-26|1279.22
#2017-05-29| .
#2017-05-30|1276.26
#2017-05-31|1274.35
#2017-06-01|1294.70
#2017-06-02|1302.28
#2017-06-05|1294.72
#2017-06-06|1285.98
#2017-06-07|1288.00
#2017-06-08|1301.29
#2017-06-09|1321.36
#2017-06-12|1320.46
#2017-06-13|1335.07
#2017-06-14|1328.89
#2017-06-15|1318.95
#2017-06-16|1319.00
#2017-06-19|1335.44
#2017-06-20|1327.24
#2017-06-21|1315.94
#2017-06-22|1316.82
#2017-06-23|1326.06
#2017-06-26|1334.18
#2017-06-27|1325.30
#2017-06-28|1335.70
#2017-06-29|1320.64
#2017-06-30|1327.15
#2017-07-03|1332.54
#2017-07-04| .
#2017-07-05|1336.29
#2017-07-06|1324.22
#2017-07-07|1332.37
#2017-07-10|1326.74
#2017-07-11|1323.69
#2017-07-12|1332.56
#2017-07-13|1334.30
#2017-07-14|1334.53
#2017-07-17|1336.37
#2017-07-18|1324.47
#2017-07-19|1338.77
#2017-07-20|1323.40
#2017-07-21|1323.65
#2017-07-24|1317.67
#2017-07-25|1323.94
#2017-07-26|1316.92
#2017-07-27|1317.98
#2017-07-28|1311.65
#2017-07-31|1305.34
#2017-08-01|1295.63
#2017-08-02|1300.03
#2017-08-03|1290.32
#2017-08-04|1293.65
#2017-08-07|1289.51
#2017-08-08|1283.48
#2017-08-09|1280.91
#2017-08-10|1251.44
#2017-08-11|1251.96
#2017-08-14|1265.01
#2017-08-15|1256.07
#2017-08-16|1253.70
#2017-08-17|1234.17
#2017-08-18|1231.01
#2017-08-21|1227.77
#2017-08-22|1248.95
#2017-08-23|1243.06
#2017-08-24|1238.77
#2017-08-25|1241.02
#2017-08-28|1249.82
#2017-08-29|1250.20
#2017-08-30|1274.78
#2017-08-31|1284.20
#2017-09-01|1291.22
#2017-09-04| .
#2017-09-05|1282.75
#2017-09-06|1288.34
#2017-09-07|1287.24
#2017-09-08|1306.21
#2017-09-11|1298.81
#2017-09-12|1314.57
#2017-09-13|1302.80
#2017-09-14|1297.79
#2017-09-15|1291.69
#2017-09-18|1295.11
#2017-09-19|1293.10
#2017-09-20|1310.42
#2017-09-21|1312.03
#2017-09-22|1315.50
#2017-09-25|1318.04
#2017-09-26|1321.96
#2017-09-27|1331.93
#2017-09-28|1341.40
#2017-09-29|1344.05
#2017-10-02|1349.96
#2017-10-03|1361.43
#2017-10-04|1363.58
#2017-10-05|1370.43
#2017-10-06|1372.59
#2017-10-09|1368.37
#2017-10-10|1363.20
#2017-10-11|1361.33
#2017-10-12|1366.39
#2017-10-13|1362.50
#2017-10-16|1366.47
#2017-10-17|1360.49
#2017-10-18|1358.86
#2017-10-19|1368.03
#2017-10-20|1382.99
#2017-10-23|1381.04
#2017-10-24|1393.47
#2017-10-25|1374.56
#2017-10-26|1396.38
#2017-10-27|1395.82
#2017-10-30|1393.32
#2017-10-31|1396.16
#2017-11-01|1393.13
#2017-11-02|1383.27
#2017-11-03|1393.08
#2017-11-06|1398.33
#2017-11-07|1391.82
#2017-11-08|1394.81
#2017-11-09|1380.81
#2017-11-10|1381.94
#2017-11-13|1386.02
#2017-11-14|1380.31
#2017-11-15|1365.69
#2017-11-16|1383.94
#2017-11-17|1384.66
#2017-11-20|1392.87
#2017-11-21|1407.00
#2017-11-22|1404.57
#2017-11-23| .
#2017-11-24|1402.94
#2017-11-27|1396.42
#2017-11-28|1423.62
#2017-11-29|1435.44
#2017-11-30|1452.08
#2017-12-01|1434.52
#2017-12-04|1462.66
#2017-12-05|1448.79
#2017-12-06|1435.69
#2017-12-07|1452.96
#2017-12-08|1469.64
#2017-12-11|1457.45
#2017-12-12|1451.04
#2017-12-13|1446.86
#2017-12-14|1423.77
#2017-12-15|1434.34
#2017-12-18|1453.83
#2017-12-19|1446.75
#2017-12-20|1456.10
#2017-12-21|1469.48
#2017-12-22|1467.35
#2017-12-25| .
#2017-12-26|1477.19
#2017-12-27|1479.28
#2017-12-28|1484.37
#2017-12-29|1479.52
#2018-01-01| .
#2018-01-02|1493.29
#2018-01-03|1507.00
#2018-01-04|1507.20
#2018-01-05|1520.77
#2018-01-08|1528.07
#2018-01-09|1515.38
#2018-01-10|1501.11
#2018-01-11|1528.43
#2018-01-12|1538.89
#2018-01-15| .
#2018-01-16|1521.09
#2018-01-17|1533.15
#2018-01-18|1539.70
#2018-01-19|1547.39
#2018-01-22|1545.06
#2018-01-23|1547.68
#2018-01-24|1554.46
#2018-01-25|1557.65
#2018-01-26|1565.88
#2018-01-29|1549.53
#2018-01-30|1541.54
#2018-01-31|1526.07
#2018-02-01|1512.67
#2018-02-02|1468.58
#2018-02-05|1412.40
#2018-02-06|1435.89
#2018-02-07|1442.92
#2018-02-08|1387.28
#2018-02-09|1408.43
#2018-02-12|1428.80
#2018-02-13|1434.54
#2018-02-14|1444.92
#2018-02-15|1455.35
#2018-02-16|1446.75
#2018-02-19| .
#2018-02-20|1432.60
#2018-02-21|1420.69
#2018-02-22|1429.89
#2018-02-23|1435.79
#2018-02-26|1442.28
#2018-02-27|1416.94
#2018-02-28|1400.12
#2018-03-01|1381.91
#2018-03-02|1384.45
#2018-03-05|1394.82
#2018-03-06|1412.78
#2018-03-07|1418.55
#2018-03-08|1415.62
#2018-03-09|1448.48
#2018-03-12|1444.97
#2018-03-13|1443.56
#2018-03-14|1429.15
#2018-03-15|1424.53
#2018-03-16|1428.41
#2018-03-19|1411.97
#2018-03-20|1412.77
#2018-03-21|1422.91
#2018-03-22|1386.53
#2018-03-23|1369.61
#2018-03-26|1407.27
#2018-03-27|1387.64
#2018-03-28|1377.50
#2018-03-29|1403.64
#2018-03-30| .
#2018-04-02|1369.84
#2018-04-03|1394.10
#2018-04-04|1412.85
#2018-04-05|1424.93
#2018-04-06|1391.05
#2018-04-09|1385.73
#2018-04-10|1405.56
#2018-04-11|1398.42
#2018-04-12|1402.81
#2018-04-13|1391.01
#2018-04-16|1404.93
#2018-04-17|1427.59
#2018-04-18|1431.41
#2018-04-19|1407.83
#2018-04-20|1394.13
#2018-04-23|1396.65
#2018-04-24|1350.74
#2018-04-25|1348.95
#2018-04-26|1346.88
#2018-04-27|1353.33
#2018-04-30|1333.12
#2018-05-01|1344.08
#2018-05-02|1336.85
#2018-05-03|1341.82
#2018-05-04|1343.20
#2018-05-07|1344.15
#2018-05-08|1363.01
#2018-05-09|1364.90
#2018-05-10|1367.01
#2018-05-11|1373.46
#2018-05-14|1370.16
#2018-05-15|1367.38
#2018-05-16|1375.64
#2018-05-17|1374.33
#2018-05-18|1390.36
#2018-05-21|1397.36
#2018-05-22|1373.26
#2018-05-23|1381.29
#2018-05-24|1383.00
#2018-05-25|1387.93
#2018-05-28| .
#2018-05-29|1383.44
#2018-05-30|1393.18
#2018-05-31|1376.23
#2018-06-01|1389.27
#2018-06-04|1395.43
#2018-06-05|1403.36
#2018-06-06|1414.00
#2018-06-07|1417.95
#2018-06-08|1428.62
#2018-06-11|1425.27
#2018-06-12|1435.14
#2018-06-13|1418.66
#2018-06-14|1423.70
#2018-06-15|1422.58
#2018-06-18|1421.72
#2018-06-19|1413.74
#2018-06-20|1418.86
#2018-06-21|1395.81
#2018-06-22|1400.10
#2018-06-25|1383.77
#2018-06-26|1389.46
#2018-06-27|1378.87
#2018-06-28|1377.47
#2018-06-29|1388.22
#2018-07-02|1386.58
#2018-07-03|1393.34
#2018-07-04| .
#2018-07-05|1405.59
#2018-07-06|1415.53
#2018-07-09|1425.14
#2018-07-10|1426.57
#2018-07-11|1408.79
#2018-07-12|1409.85
#2018-07-13|1419.47
#2018-07-16|1405.56
#2018-07-17|1418.91
#2018-07-18|1424.93
#2018-07-19|1436.08
#2018-07-20|1425.34
#2018-07-23|1413.46
#2018-07-24|1419.32
#2018-07-25|1408.92
#2018-07-26|1409.58
#2018-07-27|1414.41
#2018-07-30|1405.10
#2018-07-31|1410.06
#2018-08-01|1399.30
#2018-08-02|1401.34
#2018-08-03|1409.99
#2018-08-06|1421.20
#2018-08-07|1423.27
#2018-08-08|1411.53
#2018-08-09|1410.38
#2018-08-10|1396.74
#2018-08-13|1380.94
#2018-08-14|1393.15
#2018-08-15|1390.83
#2018-08-16|1397.27
#2018-08-17|1405.55
#2018-08-20|1408.99
#2018-08-21|1420.68
#2018-08-22|1412.08
#2018-08-23|1405.31
#2018-08-24|1412.91
#2018-08-27|1427.62
#2018-08-28|1420.89
#2018-08-29|1427.80
#2018-08-30|1417.14
#2018-08-31|1410.13
#2018-09-03| .
#2018-09-04|1406.61
#2018-09-05|1413.56
#2018-09-06|1411.24
#2018-09-07|1412.05
#2018-09-10|1416.01
#2018-09-11|1424.48
#2018-09-12|1429.33
#2018-09-13|1427.83
#2018-09-14|1429.23
#2018-09-17|1426.68
#2018-09-18|1432.87
#2018-09-19|1436.23
#2018-09-20|1439.84
#2018-09-21|1430.49
#2018-09-24|1417.31
#2018-09-25|1403.48
#2018-09-26|1391.63
#2018-09-27|1387.72
#2018-09-28|1378.47
#2018-10-01|1378.94
#2018-10-02|1378.26
#2018-10-03|1366.30
#2018-10-04|1354.45
#2018-10-05|1343.92
#2018-10-08|1347.15
#2018-10-09|1314.51
#2018-10-10|1283.84
#2018-10-11|1244.12
#2018-10-12|1239.94
#2018-10-15|1236.88
#2018-10-16|1265.41
#2018-10-17|1243.57
#2018-10-18|1223.61
#2018-10-19|1211.05
#2018-10-22|1211.71
#2018-10-23|1211.19
#2018-10-24|1174.11
#2018-10-25|1175.41
#2018-10-26|1151.20
#2018-10-29|1133.41
#2018-10-30|1196.49
#2018-10-31|1212.60
#2018-11-01|1250.64
#2018-11-02|1256.48
#2018-11-05|1260.98
#2018-11-06|1277.82
#2018-11-07|1299.69
#2018-11-08|1287.38
#2018-11-09|1269.43
#2018-11-12|1248.26
#2018-11-13|1260.58
#2018-11-14|1259.17
#2018-11-15|1274.28
#2018-11-16|1272.58
#2018-11-19|1253.53
#2018-11-20|1229.98
#2018-11-21|1240.31
#2018-11-22| .
#2018-11-23|1240.02
#2018-11-26|1255.11
#2018-11-27|1242.90
#2018-11-28|1274.20
#2018-11-29|1268.20
#2018-11-30|1273.91
#2018-12-03|1279.98
#2018-12-04|1220.80
#2018-12-05| .
#2018-12-06|1216.03
#2018-12-07|1189.49
#2018-12-10|1181.16
#2018-12-11|1168.61
#2018-12-12|1177.56
#2018-12-13|1160.67
#2018-12-14|1153.06
#2018-12-17|1134.64
#2018-12-18|1143.83
#2018-12-19|1128.89
#2018-12-20|1116.07
#2018-12-21|1098.77
#2018-12-24|1074.83
#2018-12-25| .
#2018-12-26|1128.68
#2018-12-27|1139.59
#2018-12-28|1133.72
#2018-12-31|1145.84
#2019-01-01| .
#2019-01-02|1146.38
#2019-01-03|1127.05
#2019-01-04|1171.45
#2019-01-07|1188.67
#2019-01-08|1198.10
#2019-01-09|1207.83
#2019-01-10|1215.57
#2019-01-11|1209.24
#2019-01-14|1208.79
#2019-01-15|1187.81
#2019-01-16|1184.73
#2019-01-17|1204.37
#2019-01-18|1229.52
#2019-01-21| .
#2019-01-22|1209.14
#2019-01-23|1196.53
#2019-01-24|1205.21
#2019-01-25|1216.23
#2019-01-28|1226.69
#2019-01-29|1232.44
#2019-01-30|1234.83
#2019-01-31|1256.92
#2019-02-01|1260.11
#2019-02-04|1269.19
#2019-02-05|1274.04
#2019-02-06|1265.60
#2019-02-07|1261.50
#2019-02-08|1266.94
#2019-02-11|1279.27
#2019-02-12|1311.47
#2019-02-13|1312.44
#2019-02-14|1315.65
#2019-02-15|1330.01
#2019-02-18| .
#2019-02-19|1335.04
#2019-02-20|1342.26
#2019-02-21|1342.58
#2019-02-22|1349.39
#2019-02-25|1345.68
#2019-02-26|1340.89
#2019-02-27|1343.89
#2019-02-28|1328.92
#2019-03-01|1349.58
#2019-03-04|1353.52
#2019-03-05|1338.87
#2019-03-06|1329.72
#2019-03-07|1316.08
#2019-03-08|1317.84
#2019-03-11|1336.02
#2019-03-12|1328.16
#2019-03-13|1324.01
#2019-03-14|1323.73
#2019-03-15|1332.22
#2019-03-18|1340.70
#2019-03-19|1337.78
#2019-03-20|1329.14
#2019-03-21|1345.08
#2019-03-22|1308.74
#2019-03-25|1317.12
#2019-03-26|1317.51
#2019-03-27|1322.81
#2019-03-28|1338.38
#2019-03-29|1346.29
#2019-04-01|1367.11
#2019-04-02|1371.55
#2019-04-03|1378.59
#2019-04-04|1389.68
#2019-04-05|1405.85
#2019-04-08|1405.09
#2019-04-09|1388.21
#2019-04-10|1391.82
#2019-04-11|1401.33
#2019-04-12|1412.03
#2019-04-15|1414.98
#2019-04-16|1422.44
#2019-04-17|1412.71
#2019-04-18|1426.91
#2019-04-19| .
#2019-04-22|1426.03
#2019-04-23|1441.60
#2019-04-24|1439.88
#2019-04-25|1416.36
#2019-04-26|1428.47
#2019-04-29|1428.12
#2019-04-30|1431.56
#2019-05-01|1413.16
#2019-05-02|1413.80
#2019-05-03|1424.65
#2019-05-06|1417.80
#2019-05-07|1403.70
#2019-05-08|1395.64
#2019-05-09|1392.66
#2019-05-10|1395.59
#2019-05-13|1360.31
#2019-05-14|1372.34
#2019-05-15|1372.67
#2019-05-16|1375.81
#2019-05-17|1365.89
#2019-05-20|1354.23
#2019-05-21|1378.41
#2019-05-22|1365.10
#2019-05-23|1350.12
#2019-05-24|1356.57
#2019-05-27| .
#2019-05-28|1342.06
#2019-05-29|1334.20
#2019-05-30|1340.20
#2019-05-31|1319.61
#2019-06-03|1345.12
#2019-06-04|1387.78
#2019-06-05|1405.79
#2019-06-06|1424.24
#2019-06-07|1433.83
#2019-06-10|1438.78
#2019-06-11|1422.34
#2019-06-12|1422.45
#2019-06-13|1437.56
#2019-06-14|1429.81
#2019-06-17|1422.20
#2019-06-18|1423.69
#2019-06-19|1422.23
#2019-06-20|1441.67
#2019-06-21|1437.42
#2019-06-24|1435.75
#2019-06-25|1432.74
#2019-06-26|1431.80
#2019-06-27|1444.61
#2019-06-28|1462.02
#2019-07-01|1469.41
#2019-07-02|1464.00
#2019-07-03|1481.42
#2019-07-04| .
#2019-07-05|1476.34
#2019-07-08|1462.16
#2019-07-09|1457.67
#2019-07-10|1445.16
#2019-07-11|1448.16
#2019-07-12|1464.02
#2019-07-15|1466.28
#2019-07-16|1472.10
#2019-07-17|1449.41
#2019-07-18|1441.60
#2019-07-19|1434.43
#2019-07-22|1422.34
#2019-07-23|1463.82
#2019-07-24|1487.42
#2019-07-25|1492.80
#2019-07-26|1496.91
#2019-07-29|1483.32
#2019-07-30|1521.42
#2019-07-31|1509.35
#2019-08-01|1482.67
#2019-08-02|1474.14
#2019-08-05|1449.19
#2019-08-06|1463.83
#2019-08-07|1472.17
#2019-08-08|1498.26
#2019-08-09|1487.95
#2019-08-12|1470.52
#2019-08-13|1490.25
#2019-08-14|1457.47
#2019-08-15|1466.70
#2019-08-16|1493.86
#2019-08-19|1501.08
#2019-08-20|1493.09
#2019-08-21|1508.01
#2019-08-22|1503.65
#2019-08-23|1468.45
#2019-08-26|1473.13
#2019-08-27|1469.00
#2019-08-28|1485.32
#2019-08-29|1506.62
#2019-08-30|1514.49
#2019-09-02| .
#2019-09-03|1508.19
#2019-09-04|1526.94
#2019-09-05|1534.13
#2019-09-06|1538.63
#2019-09-09|1532.33
#2019-09-10|1539.28
#2019-09-11|1556.94
#2019-09-12|1566.20
#2019-09-13|1573.92
#2019-09-16|1559.96
#2019-09-17|1568.86
#2019-09-18|1573.20
#2019-09-19|1578.72
#2019-09-20|1571.36
#2019-09-23|1565.86
#2019-09-24|1558.41
#2019-09-25|1570.72
#2019-09-26|1577.81
#2019-09-27|1569.23
#2019-09-30|1583.65
#2019-10-01|1557.85
#2019-10-02|1526.85
#2019-10-03|1533.72
#2019-10-04|1553.59
#2019-10-07|1550.28
#2019-10-08|1538.68
#2019-10-09|1558.46
#2019-10-10|1568.69
#2019-10-11|1574.59
#2019-10-14|1574.88
#2019-10-15|1592.00
#2019-10-16|1595.65
#2019-10-17|1605.03
#2019-10-18|1607.43
#2019-10-21|1605.38
#2019-10-22|1617.48
#2019-10-23|1606.55
#2019-10-24|1617.69
#2019-10-25|1625.47
#2019-10-28|1631.93
#2019-10-29|1624.93
#2019-10-30|1639.39
#2019-10-31|1615.90
#2019-11-01|1638.96
#2019-11-04|1635.78
#2019-11-05|1629.91
#2019-11-06|1632.83
#2019-11-07|1623.39
#2019-11-08|1629.19
#2019-11-11|1630.86
#2019-11-12|1639.54
#2019-11-13|1642.08
#2019-11-14|1653.69
#2019-11-15|1650.42
#2019-11-18|1642.93
#2019-11-19|1640.65
#2019-11-20|1633.46
#2019-11-21|1618.34
#2019-11-22|1622.24
#2019-11-25|1634.71
#2019-11-26|1654.41
#2019-11-27|1659.53
#2019-11-28|1659.53
#2019-11-29|1644.59
#2019-12-02|1623.84
#2019-12-03|1620.63
#2019-12-04|1614.83
#2019-12-05|1625.02
#2019-12-06|1634.17
#2019-12-09|1621.92
#2019-12-10|1613.21
#2019-12-11|1626.15
#2019-12-12|1642.00
#2019-12-13|1632.16
#2019-12-16|1640.15
#2019-12-17|1645.92
#2019-12-18|1636.27
#2019-12-19|1634.90
#2019-12-20|1646.62
#2019-12-23|1646.84
#2019-12-24|1647.83
#2019-12-25| .
#2019-12-26|1655.28
#2019-12-27|1651.68
#2019-12-30|1647.31
#2019-12-31|1653.96
#2020-01-01| .
#2020-01-02|1645.00
#2020-01-03|1635.30
#2020-01-06|1634.72
#2020-01-07|1627.88
#2020-01-08|1638.11
#2020-01-09|1637.24
#2020-01-10|1636.55
#2020-01-13|1644.40
#2020-01-14|1635.58
#2020-01-15|1649.10
#2020-01-16|1659.80
#2020-01-17|1669.66
#2020-01-20| .
#2020-01-21|1671.58
#2020-01-22|1671.21
#2020-01-23|1677.88
#2020-01-24|1662.44
#2020-01-27|1635.94
#2020-01-28|1656.79
#2020-01-29|1645.79
#2020-01-30|1634.81
#2020-01-31|1603.90
#2020-02-03|1631.72
#2020-02-04|1652.63
#2020-02-05|1670.68
#2020-02-06|1659.80
#2020-02-07|1640.36
#2020-02-10|1652.62
#2020-02-11|1648.33
#2020-02-12|1658.86
#2020-02-13|1660.49
#2020-02-14|1664.77
#2020-02-17| .
#2020-02-18|1638.53
#2020-02-19|1650.83
#2020-02-20|1657.28
#2020-02-21|1642.55
#2020-02-24|1610.72
#2020-02-25|1559.30
#2020-02-26|1541.26
#2020-02-27|1495.65
#2020-02-28|1469.70
#2020-03-02|1531.69
#2020-03-03|1532.35
#2020-03-04|1615.50
#2020-03-05|1564.26
#2020-03-06|1528.68
#2020-03-09|1427.65
#2020-03-10|1470.96
#2020-03-11|1393.10
#2020-03-12|1268.36
#2020-03-13|1335.29
#2020-03-16|1145.98
#2020-03-17|1169.81
#2020-03-18|1077.35
#2020-03-19|1152.12
#2020-03-20|1071.40
#2020-03-23|1028.39
#2020-03-24|1139.80
#2020-03-25|1186.94
#2020-03-26|1258.53
#2020-03-27|1212.30
#2020-03-30|1249.01
#2020-03-31|1242.32
#2020-04-01|1180.50
#2020-04-02|1194.02
#2020-04-03|1143.51
#2020-04-06|1228.07
#2020-04-07|1251.18
#2020-04-08|1312.71
#2020-04-09|1342.54
#2020-04-10|1342.54
#2020-04-13|1305.25
#2020-04-14|1335.41
#2020-04-15|1292.57
#2020-04-16|1275.31
#2020-04-17|1340.25
#2020-04-20|1293.18
#2020-04-21|1257.16
#2020-04-22|1275.64
#2020-04-23|1278.81
#2020-04-24|1294.01
#2020-04-27|1327.91
#2020-04-28|1349.45
#2020-04-29|1399.15
#2020-04-30|1367.79
#2020-05-01|1334.06
#2020-05-04|1341.12
#2020-05-05|1351.75
#2020-05-06|1326.08
#2020-05-07|1336.45
#2020-05-08|1368.84
#2020-05-11|1353.55
#2020-05-12|1322.03
#2020-05-13|1286.43
#2020-05-14|1306.83
#2020-05-15|1333.01
#2020-05-18|1395.47
#2020-05-19|1369.02
#2020-05-20|1390.46
#2020-05-21|1399.14
#2020-05-22|1407.16
#2020-05-25|1407.16
#2020-05-26|1457.38
#2020-05-27|1493.48
#2020-05-28|1481.24
#2020-05-29|1474.31
#2020-06-01|1474.12
#2020-06-02|1506.95
#2020-06-03|1532.98
#2020-06-04|1521.20
#2020-06-05|1572.22
#2020-06-08|1565.03
#2020-06-09|1539.33
#2020-06-10|1515.04
#2020-06-11|1420.93
#2020-06-12|1435.34
#2020-06-15|1473.87
#2020-06-16|1519.92
#2020-06-17|1512.11
#2020-06-18|1507.99
#2020-06-19|1507.48
#2020-06-22|1511.94
#2020-06-23|1508.74
#2020-06-24|1470.98
#2020-06-25|1483.91
#2020-06-26|1464.20
#2020-06-29|1494.63
#2020-06-30|1516.92
#2020-07-01|1503.52
#2020-07-02|1524.77
#2020-07-03| .
#2020-07-06|1543.89
#2020-07-07|1527.96
#2020-07-08|1521.22
#2020-07-09|1499.31
#2020-07-10|1507.74
#2020-07-13|1498.89
#2020-07-14|1532.78
#2020-07-15|1570.17
#2020-07-16|1579.13
#2020-07-17|1595.47
#2020-07-20|1592.50
#2020-07-21|1605.64
#2020-07-22|1625.15
#2020-07-23|1626.92
#2020-07-24|1624.66
#2020-07-27|1649.24
#2020-07-28|1620.00
#2020-07-29|1657.98
#2020-07-30|1644.18
#2020-07-31|1641.81
#2020-08-03|1657.52
#2020-08-04|1677.03
#2020-08-05|1694.12
#2020-08-06|1697.20
#2020-08-07|1718.76
#2020-08-10|1719.28
#2020-08-11|1724.13
#2020-08-12|1745.27
#2020-08-13|1739.59
#2020-08-14|1736.28
#2020-08-17|1747.75
#2020-08-18|1742.91
#2020-08-19|1734.56
#2020-08-20|1728.29
#2020-08-21|1740.28
#2020-08-24|1749.32
#2020-08-25|1744.89
#2020-08-26|1749.17
#2020-08-27|1742.64
#2020-08-28|1750.48
#2020-08-31|1736.21
#2020-09-01|1769.98
#2020-09-02|1791.86
#2020-09-03|1733.99
#2020-09-04|1735.35
#2020-09-07| .
#2020-09-08|1702.87
#2020-09-09|1739.78
#2020-09-10|1737.04
#2020-09-11|1751.27
#2020-09-14|1783.75
#2020-09-15|1785.36
#2020-09-16|1797.52
#2020-09-17|1792.28
#2020-09-18|1763.88
#2020-09-21|1709.31
#2020-09-22|1738.68
#2020-09-23|1699.06
#2020-09-24|1717.93
#2020-09-25|1730.54
#2020-09-28|1772.97
#2020-09-29|1766.81
#2020-09-30|1774.24
#2020-10-01|1782.28
#2020-10-02|1806.14
#2020-10-05|1850.80
#2020-10-06|1836.12
#2020-10-07|1875.32
#2020-10-08|1902.95
#2020-10-09|1905.51
#2020-10-12|1928.69
#2020-10-13|1895.93
#2020-10-14|1899.72
#2020-10-15|1905.29
#2020-10-16|1907.55
#2020-10-19|1873.35
#2020-10-20|1886.76
#2020-10-21|1878.93
#2020-10-22|1891.75
#2020-10-23|1905.76
#2020-10-26|1854.18
#2020-10-27|1840.23
#2020-10-28|1816.98
#2020-10-29|1861.77
#2020-10-30|1851.92
#2020-11-02|1918.96
#2020-11-03|1960.37
#2020-11-04|1914.53
#2020-11-05|1958.77
#2020-11-06|1968.78
#2020-11-09|1947.94
#2020-11-10|1960.09
#2020-11-11|1963.00
#2020-11-12|1951.12
#2020-11-13|1989.86
#2020-11-16|2046.55
#2020-11-17|2032.00
#2020-11-18|2010.69
#2020-11-19|2019.79
#2020-11-20|1995.10
#2020-11-23|2019.37
#2020-11-24|2045.41
#2020-11-25|2018.17
#2020-11-26|2018.17
#2020-11-27|2008.60
#2020-11-30|2001.87
#2020-12-01|2011.96
#2020-12-02|1979.69
#2020-12-03|1987.49
#2020-12-04|2001.83
#2020-12-07|1999.90
#2020-12-08|1999.77
#2020-12-09|2006.56
#2020-12-10|1982.32
#2020-12-11|1981.12
#2020-12-14|1952.94
#2020-12-15|1990.61
#2020-12-16|1979.78
#2020-12-17|2011.82
#2020-12-18|2025.57
#2020-12-21|2026.64
#2020-12-22|2025.74
#2020-12-23|2028.33
#2020-12-24|2036.03
#2020-12-25|2036.03
#2020-12-28|2030.50
#2020-12-29|2008.41
#2020-12-30|2032.60
#2020-12-31|2040.83
#2021-01-01|2040.83
#2021-01-04|2003.89
#2021-01-05|2026.40
#2021-01-06|2135.16
#2021-01-07|2171.91
#2021-01-08|2154.82
#2021-01-11|2168.23
#2021-01-12|2191.66
#2021-01-13|2166.18
#2021-01-14|2168.75
#2021-01-15|2153.72
#2021-01-18|2153.72
#2021-01-19|2180.41
#2021-01-20|2206.18
#2021-01-21|2191.46
#2021-01-22|2191.36
#2021-01-25|2170.31
#2021-01-26|2106.49
#2021-01-27|2041.35
#2021-01-28|2073.99
#2021-01-29|2049.56
#2021-02-01|2087.05
#2021-02-02|2106.01
#2021-02-03|2100.41
#2021-02-04|2125.06
#2021-02-05|2142.87
#2021-02-08|2176.47
#2021-02-09|2156.05
#2021-02-10|2159.30
#2021-02-11|2180.70
#2021-02-12|2198.81
#2021-02-15|2198.81
#2021-02-16|2183.41
#2021-02-17|2178.31
#2021-02-18|2159.47
#2021-02-19|2205.07
#2021-02-22|2189.19
#2021-02-23|2189.75
#2021-02-24|2231.68
#2021-02-25|2181.88
#2021-02-26|2180.43
#2021-03-01|2232.51
#2021-03-02|2209.40
#2021-03-03|2196.13
#2021-03-04|2144.68
#2021-03-05|2203.96
#2021-03-08|2229.79
#2021-03-09|2231.58
#2021-03-10|2288.61
#2021-03-11|2300.75
#2021-03-12|2315.17
#2021-03-15|2345.13
#2021-03-16|2312.64
#2021-03-17|2323.85
#2021-03-18|2323.96
#2021-03-19|2301.43
#2021-03-22|2288.00
#2021-03-23|2232.41
#2021-03-24|2243.92
#2021-03-25|2292.20
#2021-03-26|2352.25
#2021-03-29|2335.10
#2021-03-30|2358.45
#2021-03-31|2350.10
#2021-04-01|2366.48
#2021-04-02|2366.48
#2021-04-05|2403.59
#2021-04-06|2413.99
#2021-04-07|2391.95
#2021-04-08|2400.92
#2021-04-09|2439.69
#2021-04-12|2456.20
#2021-04-13|2443.98
#2021-04-14|2440.20
#2021-04-15|2462.00
#2021-04-16|2487.92
#2021-04-19|2483.81
#2021-04-20|2436.19
#2021-04-21|2466.79
#2021-04-22|2467.92
#2021-04-23|2505.88
#2021-04-26|2505.90
#2021-04-27|2521.88
#2021-04-28|2501.59
#2021-04-29|2522.59
#2021-04-30|2487.20
#2021-05-03|2511.01
#2021-05-04|2536.00
#2021-05-05|2551.47
#2021-05-06|2570.79
#2021-05-07|2605.04
#2021-05-10|2619.42
#2021-05-11|2579.09
#2021-05-12|2482.06
#2021-05-13|2538.18
#2021-05-14|2564.60
#2021-05-17|2560.13
#2021-05-18|2504.11
#2021-05-19|2474.47
#2021-05-20|2485.11
#2021-05-21|2492.92
#2021-05-24|2505.59
#2021-05-25|2503.32
#2021-05-26|2521.38
#2021-05-27|2537.79
#2021-05-28|2538.21
#2021-05-31|2538.21
#2021-06-01|2549.80
#2021-06-02|2508.66
#2021-06-03|2504.08
#2021-06-04|2502.61
#2021-06-07|2499.68
#2021-06-08|2523.10
#2021-06-09|2504.24
#2021-06-10|2478.93
#2021-06-11|2497.25
#2021-06-14|2471.85
#2021-06-15|2481.49
#2021-06-16|2459.18
#2021-06-17|2411.95
#2021-06-18|2367.59
#2021-06-21|2432.53
#2021-06-22|2439.26
#2021-06-23|2435.79
#2021-06-24|2467.96
#2021-06-25|2483.26
#2021-06-28|2492.59
#2021-06-29|2491.57
#2021-06-30|2501.72
#2021-07-01|2511.00
#2021-07-02|2496.82
#2021-07-05|2496.82
#2021-07-06|2470.77
#2021-07-07|2509.52
#2021-07-08|2465.89
#2021-07-09|2504.30
#2021-07-12|2522.99
#2021-07-13|2493.99
#2021-07-14|2480.18
#2021-07-15|2486.01
#2021-07-16|2471.02
#2021-07-19|2427.76
#2021-07-20|2497.00
#2021-07-21|2529.12
#2021-07-22|2514.12
#2021-07-23|2553.95
#2021-07-26|2532.66
#2021-07-27|2534.24
#2021-07-28|2549.67
#2021-07-29|2588.17
#2021-07-30|2592.89
#2021-08-02|2570.74
#2021-08-03|2618.35
#2021-08-04|2596.95
#2021-08-05|2588.87
#2021-08-06|2602.44
#2021-08-09|2593.29
#2021-08-10|2616.48
#2021-08-11|2664.65
#2021-08-12|2664.42
#2021-08-13|2652.50
#2021-08-16|2658.36
#2021-08-17|2609.89
#2021-08-18|2594.45
#2021-08-19|2591.18
#2021-08-20|2608.83
#2021-08-23|2625.64
#2021-08-24|2651.77
#2021-08-25|2691.06
#2021-08-26|2670.48
#2021-08-27|2698.99
#2021-08-30|2696.53
#2021-08-31|2676.12
#2021-09-01|2677.87
#2021-09-02|2717.74
#2021-09-03|2703.49
#2021-09-06|2703.49
#2021-09-07|2645.42
#2021-09-08|2650.30
#2021-09-09|2642.05
#2021-09-10|2635.39
#2021-09-13|2630.01
#2021-09-14|2584.24
#2021-09-15|2604.92
#2021-09-16|2577.60
#2021-09-17|2551.42
#2021-09-20|2523.68
#2021-09-21|2498.73
#2021-09-22|2529.54
#2021-09-23|2571.90
#2021-09-24|2556.68
#2021-09-27|2566.49
#2021-09-28|2522.02
#2021-09-29|2526.49
#2021-09-30|2467.35
#2021-10-01|2507.05
#2021-10-04|2494.22
#2021-10-05|2508.07
#2021-10-06|2522.68
#2021-10-07|2557.13
#2021-10-08|2524.50
#2021-10-11|2503.42
#2021-10-12|2486.57
#2021-10-13|2494.45
#2021-10-14|2558.63
#2021-10-15|2560.89
#2021-10-18|2586.00
#2021-10-19|2577.79
#2021-10-20|2606.31
#2021-10-21|2625.48
#2021-10-22|2631.54
#2021-10-25|2660.58
#2021-10-26|2637.04
#2021-10-27|2609.63
#2021-10-28|2682.60
#2021-10-29|2662.08
#2021-11-01|2676.99
#2021-11-02|2697.53
#2021-11-03|2687.00
#2021-11-04|2713.22
#2021-11-05|2740.45
#2021-11-08|2778.49
#2021-11-09|2816.94
#2021-11-10|2785.47
#2021-11-11|2790.02
#2021-11-12|2837.36
#2021-11-15|2826.22
#2021-11-16|2857.25
#2021-11-17|2850.95
#2021-11-18|2850.79
#2021-11-19|2860.97
#2021-11-22|2867.87
#2021-11-23|2862.25
#2021-11-24|2871.50
#2021-11-25|2871.50
#2021-11-26|2814.35
#2021-11-29|2828.93
#2021-11-30|2739.76
#2021-12-01|2713.11
#2021-12-02|2800.98
#2021-12-03|2798.73
#2021-12-06|2829.91
#2021-12-07|2885.02
#2021-12-08|2905.81
#2021-12-09|2878.12
#2021-12-10|2897.62
#2021-12-13|2866.30
#2021-12-14|2839.86
#2021-12-15|2868.07
#2021-12-16|2854.56
#2021-12-17|2789.90
#2021-12-20|2727.77
#2021-12-21|2791.14
#2021-12-22|2823.71
#2021-12-23|2846.21
#2021-12-24|2846.21
#2021-12-27|2888.60
#2021-12-28|2896.15
#2021-12-29|2909.81
#2021-12-30|2887.80
#2021-12-31|2913.22
#2022-01-03|2868.55
#2022-01-04|2909.87
#2022-01-05|2834.90
#2022-01-06|2842.43
#2022-01-07|2772.21
#2022-01-10|2752.69
#2022-01-11|2784.16
#2022-01-12|2793.10
#2022-01-13|2757.86
#2022-01-14|2693.35
#2022-01-17|2693.35
#2022-01-18|2636.18
#2022-01-19|2594.85
#2022-01-20|2558.69
#2022-01-21|2525.09
#2022-01-24|2566.53
#2022-01-25|2497.67
#2022-01-26|2470.93
#2022-01-27|2437.30
#2022-01-28|2484.26
#2022-01-31|2534.44
#2022-02-01|2532.84
#2022-02-02|2534.69
#2022-02-03|2478.27
#2022-02-04|2446.81
#2022-02-07|2433.15
#2022-02-08|2475.67
#2022-02-09|2531.56
#2022-02-10|2463.03
#2022-02-11|2418.56
#2022-02-14|2405.69
#2022-02-15|2465.03
#2022-02-16|2482.48
#2022-02-17|2431.64
#2022-02-18|2420.84
#2022-02-21|2420.84
#2022-02-22|2388.23
#2022-02-23|2325.30
#2022-02-24|2378.62
#2022-02-25|2440.47
#2022-02-28|2435.01
#2022-03-01|2377.82
#2022-03-02|2443.11
#2022-03-03|2433.45
#2022-03-04|2400.46
#2022-03-07|2298.72
#2022-03-08|2313.92
#2022-03-09|2402.61
#2022-03-10|2390.13
#2022-03-11|2385.48
#2022-03-14|2384.06
#2022-03-15|2438.35
#2022-03-16|2484.31
#2022-03-17|2514.86
#2022-03-18|2540.86
#2022-03-21|2509.37
#2022-03-22|2504.81
#2022-03-23|2440.38
#2022-03-24|2446.09
#2022-03-25|2453.91
#2022-03-28|2474.92
#2022-03-29|2526.79
#2022-03-30|2478.62
#2022-03-31|2410.47
#2022-04-01|2426.46
#2022-04-04|2420.71
#2022-04-05|2380.87
#2022-04-06|2343.54
#2022-04-07|2339.36
#2022-04-08|2335.62
#2022-04-11|2320.38
#2022-04-12|2309.06
#2022-04-13|2337.65
#2022-04-14|2311.97
#2022-04-15|2311.97
#2022-04-18|2302.08
#2022-04-19|2363.86
#2022-04-20|2402.43
#2022-04-21|2365.74
#2022-04-22|2289.74
#2022-04-25|2317.48
#2022-04-26|2244.71
#2022-04-27|2256.90
#2022-04-28|2289.86
#2022-04-29|2222.27
#2022-05-02|2237.94
#2022-05-03|2266.26
#2022-05-04|2338.53
#2022-05-05|2250.15
#2022-05-06|2213.02
#2022-05-09|2169.14
#2022-05-10|2159.25
#2022-05-11|2110.81
#2022-05-12|2165.91
#2022-05-13|2213.13
#2022-05-16|2184.29
#2022-05-17|2233.05
#2022-05-18|2142.46
#2022-05-19|2156.34
#2022-05-20|2152.59
#2022-05-23|2181.83
#2022-05-24|2155.76
#2022-05-25|2187.27
#2022-05-26|2241.36
#2022-05-27|2292.48
#2022-05-30|2292.48
#2022-05-31|2249.63
#2022-06-01|2233.12
#2022-06-02|2292.80
#2022-06-03|2278.82
#2022-06-06|2293.37
#2022-06-07|2316.48
#2022-06-08|2261.01
#2022-06-09|2237.72
#2022-06-10|2152.54
#2022-06-13|2078.91
#2022-06-14|2061.30
#2022-06-15|2073.78
#2022-06-16|1945.05
#2022-06-17|1942.69
#2022-06-20|1942.69
#2022-06-21|1968.75
#2022-06-22|1967.43
#2022-06-23|1993.98
#2022-06-24|2064.66
#2022-06-27|2072.95
#2022-06-28|2038.18
#2022-06-29|2025.56
#2022-06-30|2034.06
#2022-07-01|2065.05
#2022-07-04|2065.05
#2022-07-05|2073.49
#2022-07-06|2075.03
#2022-07-07|2107.65
#2022-07-08|2096.08
#2022-07-11|2095.34
#2022-07-12|2093.70
#2022-07-13|2081.29
#2022-07-14|2073.71
#2022-07-15|2100.14
#2022-07-18|2084.67
#2022-07-19|2161.74
#2022-07-20|2179.63
#2022-07-21|2213.11
#2022-07-22|2213.48
#2022-07-25|2208.95
#2022-07-26|2202.66
#2022-07-27|2242.03
#2022-07-28|2305.84
#2022-07-29|2332.08
#2022-08-01|2331.26
#2022-08-02|2297.43
#2022-08-03|2311.52
#2022-08-04|2341.12
#2022-08-05|2338.32
#2022-08-08|2348.19
#2022-08-09|2304.62
#2022-08-10|2372.08
#2022-08-11|2393.44
#2022-08-12|2443.04
#2022-08-15|2448.78
#2022-08-16|2461.78
#2022-08-17|2440.31
#2022-08-18|2450.53
#2022-08-19|2399.91
#2022-08-22|2341.70
#2022-08-23|2331.40
#2022-08-24|2345.62
#2022-08-25|2382.41
#2022-08-26|2293.06
#2022-08-29|2282.42
#2022-08-30|2255.00
#2022-08-31|2242.51
#2022-09-01|2240.29
#2022-09-02|2227.69
#2022-09-05|2227.69
#2022-09-06|2227.54
#2022-09-07|2289.53
#2022-09-08|2311.90
#2022-09-09|2337.83
#2022-09-12|2347.00
#2022-09-13|2247.94
#2022-09-14|2223.03
#2022-09-15|2219.71
#2022-09-16|2180.96
#2022-09-19|2220.95
#2022-09-20|2178.85
#2022-09-21|2152.59
#2022-09-22|2107.02
#2022-09-23|2075.81
#2022-09-26|2041.08
#2022-09-27|2038.96
#2022-09-28|2115.11
#2022-09-29|2073.06
#2022-09-30|2068.80
#2022-10-03|2133.06
#2022-10-04|2213.16
#2022-10-05|2198.04
#2022-10-06|2179.15
#2022-10-07|2110.79
#2022-10-10|2122.50
#2022-10-11|2125.19
#2022-10-12|2095.10
#2022-10-13|2110.71
#2022-10-14|2034.41
#2022-10-17|2103.36
#2022-10-18|2154.17
#2022-10-19|2088.49
#2022-10-20|2031.27
#2022-10-21|2098.16
#2022-10-24|2123.94
#2022-10-25|2201.59
#2022-10-26|2182.90
#2022-10-27|2195.20
#2022-10-28|2249.82
#2022-10-31|2235.66
#2022-11-01|2233.51
#2022-11-02|2176.08
#2022-11-03|2179.60
#2022-11-04|2219.25
#2022-11-07|2247.18
#2022-11-08|2268.31
#2022-11-09|2213.64
#2022-11-10|2389.17
#2022-11-11|2402.68
#2022-11-14|2352.23
#2022-11-15|2390.08
#2022-11-16|2373.48
#2022-11-17|2348.03
#2022-11-18|2382.04
#2022-11-21|2378.87
#2022-11-22|2405.52
#2022-11-23|2406.90
#2022-11-24|2406.90
#2022-11-25|2416.29
#2022-11-28|2359.01
#2022-11-29|2366.71
#2022-11-30|2414.04
#2022-12-01|2427.56
#2022-12-02|2422.33
#2022-12-05|2366.86
#2022-12-06|2343.72
#2022-12-07|2357.37
#2022-12-08|2385.01
#2022-12-09|2366.87
#2022-12-12|2387.26
#2022-12-13|2425.09
#2022-12-14|2406.58
#2022-12-15|2343.02
#2022-12-16|2316.88
#2022-12-19|2284.79
#2022-12-20|2284.86
#2022-12-21|2314.59
#2022-12-22|2286.02
#2022-12-23|2300.33
#2022-12-26|2300.33
#2022-12-27|2303.31
#2022-12-28|2262.23
#2022-12-29|2304.74
#2022-12-30|2284.14
#2023-01-02|2284.14
#2023-01-03|2304.23
#2023-01-04|2341.07
#2023-01-05|2298.23
#2023-01-06|2368.99
#2023-01-09|2364.06
#2023-01-10|2379.85
#2023-01-11|2427.77
#2023-01-12|2438.47
#2023-01-13|2466.52
#2023-01-16|2466.52
#2023-01-17|2441.96
#2023-01-18|2401.17
#2023-01-19|2336.52
#2023-01-20|2386.48
#2023-01-23|2415.17
#2023-01-24|2428.91
#2023-01-25|2427.73
#2023-01-26|2436.47
#2023-01-27|2448.69
#2023-01-30|2427.24
#2023-01-31|2518.85
#2023-02-01|2553.40
#2023-02-02|2597.04
#2023-02-03|2576.81
#2023-02-06|2542.35
#2023-02-07|2538.13
#2023-02-08|2530.84
#2023-02-09|2514.88
#2023-02-10|2512.87
#2023-02-13|2556.66
#2023-02-14|2550.34
#2023-02-15|2593.27
#2023-02-16|2557.74
#2023-02-17|2552.74
#2023-02-20|2552.74
#2023-02-21|2463.40
#2023-02-22|2469.09
#2023-02-23|2509.49
#2023-02-24|2497.91
#2023-02-27|2512.88
#2023-02-28|2517.98
#2023-03-01|2519.61
#2023-03-02|2544.96
#2023-03-03|2596.34
#2023-03-06|2570.42
#2023-03-07|2545.32
#2023-03-08|2555.82
#2023-03-09|2509.35
#2023-03-10|2445.59
#2023-03-13|2417.99
#2023-03-14|2459.69
#2023-03-15|2381.03
#2023-03-16|2420.08
#2023-03-17|2369.73
#2023-03-20|2407.87
#2023-03-21|2448.96
#2023-03-22|2402.26
#2023-03-23|2404.60
#2023-03-24|2410.06
#2023-03-27|2423.54
#2023-03-28|2447.19
#2023-03-29|2473.71
#2023-03-30|2469.05
#2023-03-31|2503.86
#2023-04-03|2504.47
#2023-04-04|2408.85
#2023-04-05|2362.94
#2023-04-06|2358.64
#2023-04-07|2358.64
#2023-04-10|2390.48
#2023-04-11|2423.67
#2023-04-12|2439.68
#2023-04-13|2456.97
#2023-04-14|2455.03
#2023-04-17|2476.60
#2023-04-18|2485.87
#2023-04-19|2491.46
#2023-04-20|2509.02
#2023-04-21|2496.45
#2023-04-24|2490.16
#2023-04-25|2468.41
#2023-04-26|2429.44
#2023-04-27|2515.66
#2023-04-28|2540.93
#2023-05-01|2541.90
#2023-05-02|2541.74
#2023-05-03|2531.94
#2023-05-04|2529.49
#2023-05-05|2584.34
#2023-05-08|2583.27
#2023-05-09|2591.46
#2023-05-10|2604.04
#2023-05-11|2590.64
#2023-05-12|2588.10
#2023-05-15|2607.97
#2023-05-16|2567.47
#2023-05-17|2602.88
#2023-05-18|2634.69
#2023-05-19|2610.51
#2023-05-22|2597.54
#2023-05-23|2546.71
#2023-05-24|2526.38
#2023-05-25|2546.92
#2023-05-26|2556.47
#2023-05-29|2556.47
#2023-05-30|2573.02
#2023-05-31|2531.72
#2023-06-01|2561.21
#2023-06-02|2664.58
#2023-06-05|2654.29
#2023-06-06|2699.14
#2023-06-07|2739.80
#2023-06-08|2742.67
#2023-06-09|2731.85
#2023-06-12|2749.50
#2023-06-13|2788.59
#2023-06-14|2771.53
#2023-06-15|2805.34
#2023-06-16|2804.17
#2023-06-19|2804.17
#2023-06-20|2818.16
#2023-06-21|2844.72
#2023-06-22|2833.13
#2023-06-23|2830.46
#2023-06-26|2852.65
#2023-06-27|2915.29
#2023-06-28|2908.26
#2023-06-29|2941.13
#2023-06-30|2954.79
#2023-07-03|2948.31
#2023-07-04|2948.31
#2023-07-05|2917.26
#2023-07-06|2881.16
#2023-07-07|2891.45
#2023-07-10|2954.09
#2023-07-11|2987.63
#2023-07-12|3003.97
#2023-07-13|3024.06
#2023-07-14|3026.36
#2023-07-17|3054.13
#2023-07-18|3072.62
#2023-07-19|3049.32
#2023-07-20|3028.04
#2023-07-21|3015.52
#2023-07-24|3022.84
#2023-07-25|3037.16
#2023-07-26|3051.42
#2023-07-27|3054.09
#2023-07-28|3077.32
#2023-07-31|3086.23
#2023-08-01|3116.25
#2023-08-02|3109.74
#2023-08-03|3096.98
#2023-08-04|3090.77
#2023-08-07|3129.93
#2023-08-08|3110.71
#2023-08-09|3078.44
#2023-08-10|3074.67
#2023-08-11|3072.86
#2023-08-14|3101.62
#2023-08-15|3075.18
#2023-08-16|3042.70
#2023-08-17|2944.80
#2023-08-18|2951.67
#2023-08-21|2958.79
#2023-08-22|2967.45
#2023-08-23|3016.11
#2023-08-24|2967.45
#2023-08-25|2983.34
#2023-08-28|3011.23
#2023-08-29|3067.11
#2023-08-30|3074.89
#2023-08-31|3086.93
#2023-09-01|3128.03
#2023-09-04|3128.03
#2023-09-05|3032.25
#2023-09-06|3040.68
#2023-09-07|3037.82
#2023-09-08|3034.43
#2023-09-11|3050.57
#2023-09-12|3007.14
#2023-09-13|2961.74
#2023-09-14|2980.52
#2023-09-15|2935.72
#2023-09-18|2945.92
#2023-09-19|2932.15
#2023-09-20|2910.99
#2023-09-21|2830.88
#2023-09-22|2840.59
#2023-09-25|2855.30
#2023-09-26|2817.06
#2023-09-27|2867.59
#2023-09-28|2901.89
#2023-09-29|2870.57
#2023-10-02|2821.46
#2023-10-03|2768.84
#2023-10-04|2826.75
#2023-10-05|2819.62
#2023-10-06|2855.40
#2023-10-09|2861.85
#2023-10-10|2897.70
#2023-10-11|2939.89
#2023-10-12|2862.42
#2023-10-13|2814.41
#2023-10-16|2860.95
#2023-10-17|2879.69
#2023-10-18|2745.43
#2023-10-19|2698.91
#2023-10-20|2667.90
#2023-10-23|2670.60
#2023-10-24|2667.22
#2023-10-25|2619.90
#2023-10-26|2631.48
#2023-10-27|2617.51
#2023-10-30|2653.52
#2023-10-31|2679.73
#2023-11-01|2777.19
#2023-11-02|2833.12
#2023-11-03|2872.65
#2023-11-06|2853.85
#2023-11-07|2861.21
#2023-11-08|2882.85
#2023-11-09|2864.63
#2023-11-10|2919.26
#2023-11-13|2910.11
#2023-11-14|3037.28
#2023-11-15|3007.08
#2023-11-16|3014.88
#2023-11-17|3041.10
#2023-11-20|3036.26
#2023-11-21|3025.42
#2023-11-22|3043.10
#2023-11-23|3043.10
#2023-11-24|3051.87
#2023-11-27|3059.06
#2023-11-28|3008.16
#2023-11-29|3036.49
#2023-11-30|3054.83
#2023-12-01|3115.98
#2023-12-04|3120.21
#2023-12-05|3106.87
#2023-12-06|3127.59
#2023-12-07|3147.94
#2023-12-08|3191.93
#2023-12-11|3216.94
#2023-12-12|3241.89
#2023-12-13|3280.82
#2023-12-14|3391.44
#2023-12-15|3368.15
#2023-12-18|3348.14
#2023-12-19|3385.26
#2023-12-20|3335.86
#2023-12-21|3374.83
#2023-12-22|3388.41
#2023-12-25|3388.41
#2023-12-26|3403.98
#2023-12-27|3415.47
#2023-12-28|3410.88
#2023-12-29|3400.45
#2024-01-01|3400.45
#2024-01-02|3350.51
#2024-01-03|3259.88
#2024-01-04|3265.12
#2024-01-05|3277.61
#2024-01-08|3330.54
#2024-01-09|3340.42
#2024-01-10|3364.49
#2024-01-11|3358.44
#2024-01-12|3342.76
#2024-01-15|3342.76
#2024-01-16|3326.04
#2024-01-17|3303.06
#2024-01-18|3343.40
#2024-01-19|3362.92
#2024-01-22|3409.68
#2024-01-23|3340.20
#2024-01-24|3295.80
#2024-01-25|3353.85
#2024-01-26|3346.61
#2024-01-29|3402.21
#2024-01-30|3424.85
#2024-01-31|3350.89
#2024-02-01|3455.02
#2024-02-02|3489.19
#2024-02-05|3433.25
#2024-02-06|3443.51
#2024-02-07|3500.14
#2024-02-08|3548.07
#2024-02-09|3576.00
#2024-02-12|3590.72
#2024-02-13|3508.67
#2024-02-14|3574.05
#2024-02-15|3597.27
#2024-02-16|3572.60
#2024-02-19|3572.60
#2024-02-20|3555.72
#2024-02-21|3565.51
#2024-02-22|3653.09
#2024-02-23|3681.12
#2024-02-26|3702.85
#2024-02-27|3738.25
#2024-02-28|3745.72
#2024-02-29|3773.21
#2024-03-01|3826.98
#2024-03-04|3863.55
#2024-03-05|3818.98
#2024-03-06|3851.35
#2024-03-07|3903.51
#2024-03-08|3857.81
#2024-03-11|3805.87
#2024-03-12|3856.03
#2024-03-13|3857.87
#2024-03-14|3843.76
#2024-03-15|3845.38
#2024-03-18|3850.00
#2024-03-19|3899.35
#2024-03-20|3950.56
#2024-03-21|4035.29
#2024-03-22|4000.23
#2024-03-25|3974.90
#2024-03-26|3981.19
#2024-03-27|4011.44
#2024-03-28|4024.61
#2024-03-29|4024.61
#2024-04-01|3992.73
#2024-04-02|3949.47
#2024-04-03|3996.60
#2024-04-04|3941.73
#2024-04-05|4017.32
#2024-04-08|4016.74
#2024-04-09|3970.17
#2024-04-10|3893.91
#2024-04-11|3904.07
#2024-04-12|3881.75
#2024-04-15|3833.55
#2024-04-16|3815.11
#2024-04-17|3771.35
#2024-04-18|3750.56
#2024-04-19|3719.89
#2024-04-22|3752.25
#2024-04-23|3835.14
#2024-04-24|3821.16
#2024-04-25|3867.49
#2024-04-26|3915.28
#2024-04-29|3939.73
#2024-04-30|3907.29
#2024-05-01|3898.25
#2024-05-02|3929.63
#2024-05-03|3961.73
#2024-05-06|4048.93
#2024-05-07|3992.84
#2024-05-08|3992.20
#2024-05-09|4051.60
#2024-05-10|4053.68
#2024-05-13|4003.79
#2024-05-14|4025.85
#2024-05-15|4079.69
#2024-05-16|3965.24
#2024-05-17|3974.16
#2024-05-20|3999.67
#2024-05-21|4026.57
#2024-05-22|3999.21
#2024-05-23|3983.39
#2024-05-24|4047.25
#2024-05-27|4047.25
#2024-05-28|3967.56
#2024-05-29|3907.94
#2024-05-30|3947.03
#2024-05-31|3965.33
#2024-06-03|3891.56
#2024-06-04|3834.53
#2024-06-05|3898.25
#2024-06-06|3837.85
#2024-06-07|3836.67
#2024-06-10|3865.83
#2024-06-11|3843.47
#2024-06-12|3960.32
#2024-06-13|3983.32
#2024-06-14|3935.92
#2024-06-17|3984.24
#2024-06-18|4010.65
#2024-06-19|4010.65
#2024-06-20|3924.00
#2024-06-21|3900.79
#2024-06-24|3927.84
#2024-06-25|3865.96
#2024-06-26|3833.60
#2024-06-27|3855.61
#2024-06-28|3824.38
#2024-07-01|3739.32
#2024-07-02|3763.21
#2024-07-03|3803.94
#2024-07-04|3803.94
#2024-07-05|3784.50
#2024-07-08|3794.67
#2024-07-09|3778.80
#2024-07-10|3854.00
#2024-07-11|3972.85
#2024-07-12|4002.89
#2024-07-15|4004.62
#2024-07-16|4149.08
#2024-07-17|3995.46
#2024-07-18|4008.65
#2024-07-19|3978.94
#2024-07-22|4058.50
#2024-07-23|4066.75
#2024-07-24|3905.72
#2024-07-25|3923.49
#2024-07-26|4066.80
#2024-07-29|4088.79
#2024-07-30|4085.31
#2024-07-31|4153.51
#2024-08-01|4060.69
#2024-08-02|3916.02
#2024-08-05|3838.31
#2024-08-06|3860.93
#2024-08-07|3792.25
#2024-08-08|3870.44
#2024-08-09|3867.12
#2024-08-12|3841.72
#2024-08-13|3908.51
#2024-08-14|3925.23
#2024-08-15|4000.21
#2024-08-16|3953.47
#2024-08-19|3998.69
#2024-08-20|3989.66
#2024-08-21|4054.67
#2024-08-22|4039.34
#2024-08-23|4148.71
#2024-08-26|4115.82
#2024-08-27|4070.35
#2024-08-28|4041.51
#2024-08-29|4066.25
#2024-08-30|4130.05
#2024-09-02|4130.05
#2024-09-03|3953.81
#2024-09-04|3924.98
#2024-09-05|3884.54
#2024-09-06|3868.20
#2024-09-09|3896.94
#2024-09-10|3931.74
#2024-09-11|3994.30
#2024-09-12|4059.91
#2024-09-13|4128.17
#2024-09-16|4181.02
#2024-09-17|4228.19
#2024-09-18|4221.81
#2024-09-19|4369.04
#2024-09-20|4344.30
#2024-09-23|4368.81
#2024-09-24|4352.07
#2024-09-25|4335.34
#2024-09-26|4355.39
#2024-09-27|4362.53
#2024-09-30|4373.89
#2024-10-01|4350.52
#2024-10-02|4345.10
#2024-10-03|4337.97
#2024-10-04|4351.07
#2024-10-07|4365.58
#2024-10-08|4393.60
#2024-10-09|4429.18
#2024-10-10|4373.03
#2024-10-11|4429.35
#2024-10-14|4479.67
#2024-10-15|4449.36
#2024-10-16|4478.36
#2024-10-17|4495.28
#2024-10-18|4515.77
#2024-10-21|4479.14
#2024-10-22|4389.56
#2024-10-23|4371.17
#2024-10-24|4362.48
#2024-10-25|4324.82
#2024-10-28|4384.22
#2024-10-29|4360.38
#2024-10-30|4344.85
#2024-10-31|4301.42
#2024-11-01|4323.13
#2024-11-04|4334.54
#2024-11-05|4444.81
#2024-11-06|4527.96
#2024-11-07|4548.52
#2024-11-08|4604.95
#2024-11-11|4626.89
#2024-11-12|4563.41
#2024-11-13|4569.07
#2024-11-14|4501.97
#2024-11-15|4465.66
#2024-11-18|4489.42
#2024-11-19|4503.44
#2024-11-20|4508.00
#2024-11-21|4590.63
#2024-11-22|4636.99
#2024-11-25|4721.41
#2024-11-26|4689.11
#2024-11-27|4658.43
#2024-11-28|4658.43
#2024-11-29|4679.53
#2024-12-02|4645.96
#2024-12-03|4637.67
#2024-12-04|4630.14
#2024-12-05|4599.61
#2024-12-06|4597.06
#2024-12-09|4516.82
#2024-12-10|4467.13
#2024-12-11|4519.21
#2024-12-12|4495.98
#2024-12-13|4464.52
#2024-12-16|4446.28
#2024-12-17|4387.08
#2024-12-18|4217.62
#2024-12-19|4178.70
#2024-12-20|4221.17
#2024-12-23|4217.64
#2024-12-24|4239.79
#2024-12-25|4239.79
#2024-12-26|4237.85
#2024-12-27|4184.30
#2024-12-30|4146.25
#2024-12-31|4133.48
#2025-01-01|4133.48
#2025-01-02|4130.31
#2025-01-03|4208.36
#2025-01-06|4222.45
#2025-01-07|4166.97
#2025-01-08|4189.37
#2025-01-09|4189.37
#2025-01-10|4124.89
#2025-01-13|4167.23
#2025-01-14|4271.22
#2025-01-15|4354.28
#2025-01-16|4393.14
#2025-01-17|4413.73
#2025-01-20|4413.73
#2025-01-21|4514.66
#2025-01-22|4518.63
#2025-01-23|4513.73
#2025-01-24|4508.86
#2025-01-27|4250.48
#2025-01-28|4236.58
#2025-01-29|4201.41
#2025-01-30|4268.02
#2025-01-31|4221.44
#2025-02-03|4147.49
#2025-02-04|4135.66
#2025-02-05|4165.04
#2025-02-06|4210.90
#2025-02-07|4164.22
#2025-02-10|4184.84
#2025-02-11|4161.06
#2025-02-12|4083.22
#2025-02-13|4096.74
#2025-02-14|4105.68
#2025-02-17|4105.68
#2025-02-18|4126.63
#2025-02-19|4111.37
#2025-02-20|4056.52
#2025-02-21|3926.16
#2025-02-24|3883.69
#2025-02-25|3922.26
#2025-02-26|3934.27
#2025-02-27|3834.49
#2025-02-28|3874.99
#2025-03-03|3768.98
#2025-03-04|3710.83
#2025-03-05|3798.39
#2025-03-06|3742.86
#2025-03-07|3758.15
#2025-03-10|3710.94
#2025-03-11|3680.40
#2025-03-12|3705.13
#2025-03-13|3652.61
#2025-03-14|3765.36
#2025-03-17|3820.20
#2025-03-18|3787.83
#2025-03-19|3846.34
#2025-03-20|3818.94
#2025-03-21|3779.31
#2025-03-24|3910.54
#2025-03-25|3914.95
#2025-03-26|3820.21
#2025-03-27|3775.19
#2025-03-28|3671.93
#2025-03-31|3683.40
#2025-04-01|3719.31
#2025-04-02|3796.21
#2025-04-03|3594.96
#2025-04-04|3464.26
#2025-04-07|3437.41
#2025-04-08|3385.97
#2025-04-09|3698.47
#2025-04-10|3586.54
#2025-04-11|3657.58
#2025-04-14|3693.36
#2025-04-15|3677.62
#2025-04-16|3603.30
#2025-04-17|3627.55
#2025-04-18|3627.55
#2025-04-21|3521.25
#2025-04-22|3617.60
#2025-04-23|3646.37
#2025-04-24|3756.99
#2025-04-25|3774.85
#2025-04-28|3788.77
#2025-04-29|3805.01
#2025-04-30|3897.70
#2025-05-01|4001.42
#2025-05-02|4080.40
#2025-05-05|4082.40
#2025-05-06|4036.65
#2025-05-07|4013.66
#2025-05-08|4078.42
#2025-05-09|4090.25
#2025-05-12|4232.00
#2025-05-13|4263.80
#2025-05-14|4224.03
#2025-05-15|4235.63
#2025-05-16|4304.29
#2025-05-19|4295.18
#2025-05-20|4256.11
#2025-05-21|4162.07
#2025-05-22|4147.51
#2025-05-23|4138.38
#2025-05-26|4138.38
#2025-05-27|4225.25
#2025-05-28|4134.82
#2025-05-29|4147.41
#2025-05-30|4131.59
#2025-06-02|4103.10
#2025-06-03|4168.93
#2025-06-04|4184.49
#2025-06-05|4193.42
#2025-06-06|4200.06
#2025-06-09|4199.81
#2025-06-10|4181.78
#2025-06-11|4172.18
#2025-06-12|4192.86
#2025-06-13|4127.97
#2025-06-16|4160.57
#2025-06-17|4110.25
#2025-06-18|4104.87
#2025-06-19|4104.87
#2025-06-20|4115.48
#2025-06-23|4192.48
#2025-06-24|4239.26
#2025-06-25|4190.91
#2025-06-26|4224.08
#2025-06-27|4277.91
#2025-06-30|4279.51
#2025-07-01|4332.17
#2025-07-02|4364.56
#2025-07-03|4398.08
#2025-07-04|4398.08
#2025-07-07|4367.62
#2025-07-08|4355.07
#2025-07-09|4424.40
#2025-07-10|4449.13
#2025-07-11|4435.57
#2025-07-14|4437.44
#2025-07-15|4368.90
#2025-07-16|4367.19
#2025-07-17|4439.31
#2025-07-18|4450.18
#2025-07-21|4414.02
#2025-07-22|4472.20
#2025-07-23|4572.29
#2025-07-24|4585.89
#2025-07-25|4714.13
#2025-07-28|4671.48
#2025-07-29|4615.76
#2025-07-30|4500.43
#2025-07-31|4486.94
#2025-08-01|4431.90
#2025-08-04|4462.73
#2025-08-05|4471.93
#2025-08-06|4449.56
#2025-08-07|4511.25
#2025-08-08|4522.09
#2025-08-11|4485.64
#2025-08-12|4619.71
#2025-08-13|4663.56
#2025-08-14|4584.23
#2025-08-15|4551.46
#2025-08-18|4576.57
#2025-08-19|4597.50
#2025-08-20|4534.65
#2025-08-21|4519.16
#2025-08-22|4624.55
#2025-08-25|4577.39
#2025-08-26|4624.15
#2025-08-27|4619.20
#2025-08-28|4612.35
#2025-08-29|4561.65
#2025-09-01|4561.65
#2025-09-02|4513.63
#2025-09-03|4497.77
#2025-09-04|4569.50
#2025-09-05|4604.45
#2025-09-08|4610.17
#2025-09-09|4517.14
#2025-09-10|4576.69
#2025-09-11|4642.18
#2025-09-12|4540.91
#2025-09-15|4551.05
#2025-09-16|4516.72
#2025-09-17|4470.69
#2025-09-18|4546.77
#2025-09-19|4539.43
#2025-09-22|4566.64
#2025-09-23|4530.83
#2025-09-24|4490.57
#2025-09-25|4465.28
#2025-09-26|4528.19
#2025-09-29|4548.01
#2025-09-30|4622.67
#2025-10-01|4637.82
#2025-10-02|4661.71
#2025-10-03|4658.61
#2025-10-06|4660.82
#2025-10-07|4611.27
#2025-10-08|4705.81
#2025-10-09|4625.83
#2025-10-10|4533.81
#2025-10-13|4599.77
#2025-10-14|4666.36
#2025-10-15|4651.77
#2025-10-16|4600.23
#2025-10-17|4590.49
#2025-10-20|4639.57
#2025-10-21|4680.84
#2025-10-22|4514.64
#2025-10-23|4594.51
#2025-10-24|4707.95
#2025-10-27|4713.52
#2025-10-28|4693.39
#2025-10-29|4719.14
#2025-10-30|4663.56
#2025-10-31|4695.01
#2025-11-03|4667.60
#2025-11-04|4599.78
#2025-11-05|4615.85
#2025-11-06|4558.98
#2025-11-07|4569.18
#2025-11-10|4602.93
#2025-11-11|4567.11
#2025-11-12|4575.44
#2025-11-13|4451.37
#2025-11-14|4431.84
#2025-11-17|4384.37
#2025-11-18|4378.07
#2025-11-19|4381.25
#2025-11-20|4294.68
#2025-11-21|4375.02
#2025-11-24|4430.06
#2025-11-25|4541.02
#2025-11-26|4605.72
#2025-11-27|4605.72
#2025-11-28|4630.98
#2025-12-01|4561.65
#2025-12-02|4552.32
#2025-12-03|4600.82
#2025-12-04|4628.11
#2025-12-05|4599.71
#2025-12-08|4615.19
#2025-12-09|4566.76
#2025-12-10|4644.96
#2025-12-11|4704.61
#2025-12-12|4587.45
#2025-12-15|4587.62
#2025-12-16|4580.94
#2025-12-17|4441.26
#2025-12-18|4524.08
#2025-12-19|4536.76
#2025-12-22|4565.89
#2025-12-23|4583.15
#2025-12-24|4590.53
#2025-12-25|4590.53
#2025-12-26|4599.54
#2025-12-29|4572.32
#2025-12-30|4538.94
#2025-12-31|4478.72
#2026-01-01|4478.72
#2026-01-02|4601.41
#2026-01-05|4662.71
#2026-01-06|4674.40
#2026-01-07|4576.00
#2026-01-08|4573.28
#2026-01-09|4724.63
#2026-01-12|4748.42
#2026-01-13|4773.14
#2026-01-14|4694.93
#2026-01-15|4755.13
#2026-01-16|4804.11
#2026-01-19|4804.11
#2026-01-20|4722.68
#2026-01-21|4808.44
#2026-01-22|4821.06
#2026-01-23|4775.48
#2026-01-26|4797.68
#2026-01-27|4808.32
#2026-01-28|4806.93
#2026-01-29|4884.38
#2026-01-30|4828.79
#2026-02-02|4890.60
#2026-02-03|4961.73
#2026-02-04|4962.97
#2026-02-05|4967.23
#2026-02-06|5183.78
#2026-02-09|5238.62
#2026-02-10|5289.63
#2026-02-11|5334.69
#2026-02-12|5202.29
#2026-02-13|5279.11
#2026-02-16|5279.11
#2026-02-17|5239.53
#2026-02-18|5201.31
#2026-02-19|5271.57
#2026-02-20|5315.73
#2026-02-23|5232.76
#2026-02-24|5311.80
#2026-02-25|5215.42
#2026-02-26|5217.97
#2026-02-27|5218.40
#2026-03-02|5196.07
#2026-03-03|5058.86
#2026-03-04|5066.27
#2026-03-05|4919.94
#2026-03-06|4774.83
#2026-03-09|4855.85
#2026-03-10|4842.70
#2026-03-11|4821.17
#2026-03-12|4696.33
#2026-03-13|4680.94
#2026-03-16|4750.11
#2026-03-17|4791.17
#2026-03-18|4740.75
#2026-03-19|4755.31
#2026-03-20|4620.10
#2026-03-23|4771.06
#2026-03-24|4842.45
#2026-03-25|4871.83
#2026-03-26|4645.07
#2026-03-27|4628.54
#2026-03-30|4537.69
#2026-03-31|4715.11
#2026-04-01|4807.37
#2026-04-02|4767.32
#2026-04-03|4767.32
#2026-04-06|4784.18
#2026-04-07|4763.54
#2026-04-08|5020.31