Table Data - Nasdaq US Construction and Materials Large Mid Cap Total Return Index
| Title | Nasdaq US Construction and Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB5010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB5010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 312.92 |
| 2001-04-02 | 311.99 |
| 2001-04-03 | 300.04 |
| 2001-04-04 | 305.58 |
| 2001-04-05 | 308.37 |
| 2001-04-06 | 303.85 |
| 2001-04-09 | 308.29 |
| 2001-04-10 | 311.93 |
| 2001-04-11 | 305.73 |
| 2001-04-12 | 308.61 |
| 2001-04-13 | . |
| 2001-04-16 | 309.80 |
| 2001-04-17 | 309.09 |
| 2001-04-18 | 318.80 |
| 2001-04-19 | 312.85 |
| 2001-04-20 | 309.52 |
| 2001-04-23 | 308.87 |
| 2001-04-24 | 310.53 |
| 2001-04-25 | 312.51 |
| 2001-04-26 | 316.58 |
| 2001-04-27 | 318.80 |
| 2001-04-30 | 316.29 |
| 2001-05-01 | 318.95 |
| 2001-05-02 | 317.21 |
| 2001-05-03 | 312.33 |
| 2001-05-04 | 317.92 |
| 2001-05-07 | 319.51 |
| 2001-05-08 | 319.35 |
| 2001-05-09 | 320.27 |
| 2001-05-10 | 325.54 |
| 2001-05-11 | 322.57 |
| 2001-05-14 | 322.84 |
| 2001-05-15 | 324.08 |
| 2001-05-16 | 336.21 |
| 2001-05-17 | 341.45 |
| 2001-05-18 | 341.70 |
| 2001-05-21 | 342.18 |
| 2001-05-22 | 341.64 |
| 2001-05-23 | 338.03 |
| 2001-05-24 | 334.55 |
| 2001-05-25 | 332.57 |
| 2001-05-28 | . |
| 2001-05-29 | 334.82 |
| 2001-05-30 | 333.23 |
| 2001-05-31 | 337.58 |
| 2001-06-01 | 335.48 |
| 2001-06-04 | 337.66 |
| 2001-06-05 | 339.29 |
| 2001-06-06 | 336.65 |
| 2001-06-07 | 337.52 |
| 2001-06-08 | 338.24 |
| 2001-06-11 | 335.18 |
| 2001-06-12 | 335.03 |
| 2001-06-13 | 338.51 |
| 2001-06-14 | 332.40 |
| 2001-06-15 | 331.62 |
| 2001-06-18 | 331.75 |
| 2001-06-19 | 330.82 |
| 2001-06-20 | 332.80 |
| 2001-06-21 | 333.68 |
| 2001-06-22 | 331.00 |
| 2001-06-25 | 326.85 |
| 2001-06-26 | 328.45 |
| 2001-06-27 | 328.82 |
| 2001-06-28 | 329.91 |
| 2001-06-29 | 332.89 |
| 2001-07-02 | 336.78 |
| 2001-07-03 | 337.18 |
| 2001-07-04 | . |
| 2001-07-05 | 332.46 |
| 2001-07-06 | 329.77 |
| 2001-07-09 | 330.53 |
| 2001-07-10 | 329.72 |
| 2001-07-11 | 328.73 |
| 2001-07-12 | 333.60 |
| 2001-07-13 | 331.60 |
| 2001-07-16 | 327.67 |
| 2001-07-17 | 329.22 |
| 2001-07-18 | 335.19 |
| 2001-07-19 | 336.90 |
| 2001-07-20 | 334.21 |
| 2001-07-23 | 330.23 |
| 2001-07-24 | 322.09 |
| 2001-07-25 | 325.33 |
| 2001-07-26 | 326.30 |
| 2001-07-27 | 326.63 |
| 2001-07-30 | 328.89 |
| 2001-07-31 | 332.32 |
| 2001-08-01 | 331.26 |
| 2001-08-02 | 334.30 |
| 2001-08-03 | 335.74 |
| 2001-08-06 | 330.76 |
| 2001-08-07 | 332.35 |
| 2001-08-08 | 328.91 |
| 2001-08-09 | 329.64 |
| 2001-08-10 | 332.88 |
| 2001-08-13 | 332.19 |
| 2001-08-14 | 335.79 |
| 2001-08-15 | 335.16 |
| 2001-08-16 | 338.07 |
| 2001-08-17 | 334.52 |
| 2001-08-20 | 335.41 |
| 2001-08-21 | 334.62 |
| 2001-08-22 | 334.71 |
| 2001-08-23 | 335.56 |
| 2001-08-24 | 340.65 |
| 2001-08-27 | 340.28 |
| 2001-08-28 | 335.79 |
| 2001-08-29 | 336.92 |
| 2001-08-30 | 335.89 |
| 2001-08-31 | 339.05 |
| 2001-09-03 | . |
| 2001-09-04 | 341.30 |
| 2001-09-05 | 340.89 |
| 2001-09-06 | 338.69 |
| 2001-09-07 | 324.45 |
| 2001-09-10 | 318.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 295.48 |
| 2001-09-18 | 293.48 |
| 2001-09-19 | 285.30 |
| 2001-09-20 | 273.70 |
| 2001-09-21 | 263.32 |
| 2001-09-24 | 277.25 |
| 2001-09-25 | 277.81 |
| 2001-09-26 | 278.27 |
| 2001-09-27 | 278.48 |
| 2001-09-28 | 285.91 |
| 2001-10-01 | 280.56 |
| 2001-10-02 | 287.67 |
| 2001-10-03 | 297.83 |
| 2001-10-04 | 297.54 |
| 2001-10-05 | 298.79 |
| 2001-10-08 | 292.28 |
| 2001-10-09 | 295.73 |
| 2001-10-10 | 306.06 |
| 2001-10-11 | 315.08 |
| 2001-10-12 | 313.69 |
| 2001-10-15 | 311.73 |
| 2001-10-16 | 312.01 |
| 2001-10-17 | 305.62 |
| 2001-10-18 | 301.69 |
| 2001-10-19 | 301.40 |
| 2001-10-22 | 307.59 |
| 2001-10-23 | 301.81 |
| 2001-10-24 | 302.59 |
| 2001-10-25 | 305.14 |
| 2001-10-26 | 306.09 |
| 2001-10-29 | 298.58 |
| 2001-10-30 | 292.22 |
| 2001-10-31 | 288.92 |
| 2001-11-01 | 294.85 |
| 2001-11-02 | 296.73 |
| 2001-11-05 | 299.36 |
| 2001-11-06 | 300.35 |
| 2001-11-07 | 306.01 |
| 2001-11-08 | 305.86 |
| 2001-11-09 | 303.69 |
| 2001-11-12 | 305.81 |
| 2001-11-13 | 309.85 |
| 2001-11-14 | 312.41 |
| 2001-11-15 | 313.66 |
| 2001-11-16 | 311.82 |
| 2001-11-19 | 314.77 |
| 2001-11-20 | 312.45 |
| 2001-11-21 | 309.93 |
| 2001-11-22 | . |
| 2001-11-23 | 313.51 |
| 2001-11-26 | 315.42 |
| 2001-11-27 | 313.61 |
| 2001-11-28 | 312.58 |
| 2001-11-29 | 311.29 |
| 2001-11-30 | 315.47 |
| 2001-12-03 | 314.26 |
| 2001-12-04 | 318.03 |
| 2001-12-05 | 330.44 |
| 2001-12-06 | 332.40 |
| 2001-12-07 | 324.57 |
| 2001-12-10 | 320.69 |
| 2001-12-11 | 324.10 |
| 2001-12-12 | 321.87 |
| 2001-12-13 | 319.96 |
| 2001-12-14 | 319.49 |
| 2001-12-17 | 320.05 |
| 2001-12-18 | 323.72 |
| 2001-12-19 | 322.20 |
| 2001-12-20 | 320.00 |
| 2001-12-21 | 316.72 |
| 2001-12-24 | 320.89 |
| 2001-12-25 | . |
| 2001-12-26 | 322.85 |
| 2001-12-27 | 324.98 |
| 2001-12-28 | 327.27 |
| 2001-12-31 | 324.81 |
| 2002-01-01 | . |
| 2002-01-02 | 323.34 |
| 2002-01-03 | 323.35 |
| 2002-01-04 | 327.17 |
| 2002-01-07 | 326.18 |
| 2002-01-08 | 320.94 |
| 2002-01-09 | 323.81 |
| 2002-01-10 | 320.77 |
| 2002-01-11 | 315.24 |
| 2002-01-14 | 312.99 |
| 2002-01-15 | 312.17 |
| 2002-01-16 | 304.45 |
| 2002-01-17 | 309.10 |
| 2002-01-18 | 306.44 |
| 2002-01-21 | . |
| 2002-01-22 | 300.29 |
| 2002-01-23 | 304.57 |
| 2002-01-24 | 310.44 |
| 2002-01-25 | 320.48 |
| 2002-01-28 | 320.56 |
| 2002-01-29 | 318.51 |
| 2002-01-30 | 319.94 |
| 2002-01-31 | 322.69 |
| 2002-02-01 | 320.13 |
| 2002-02-04 | 318.93 |
| 2002-02-05 | 311.68 |
| 2002-02-06 | 311.48 |
| 2002-02-07 | 308.33 |
| 2002-02-08 | 311.44 |
| 2002-02-11 | 318.73 |
| 2002-02-12 | 319.17 |
| 2002-02-13 | 320.64 |
| 2002-02-14 | 320.89 |
| 2002-02-15 | 321.56 |
| 2002-02-18 | . |
| 2002-02-19 | 319.91 |
| 2002-02-20 | 320.09 |
| 2002-02-21 | 322.60 |
| 2002-02-22 | 324.79 |
| 2002-02-25 | 330.18 |
| 2002-02-26 | 337.61 |
| 2002-02-27 | 339.49 |
| 2002-02-28 | 338.99 |
| 2002-03-01 | 341.85 |
| 2002-03-04 | 353.61 |
| 2002-03-05 | 346.66 |
| 2002-03-06 | 353.10 |
| 2002-03-07 | 352.32 |
| 2002-03-08 | 351.61 |
| 2002-03-11 | 350.71 |
| 2002-03-12 | 354.94 |
| 2002-03-13 | 353.83 |
| 2002-03-14 | 352.42 |
| 2002-03-15 | 353.21 |
| 2002-03-18 | 354.78 |
| 2002-03-19 | 357.61 |
| 2002-03-20 | 353.57 |
| 2002-03-21 | 346.12 |
| 2002-03-22 | 348.82 |
| 2002-03-25 | 343.88 |
| 2002-03-26 | 353.46 |
| 2002-03-27 | 355.69 |
| 2002-03-28 | 355.84 |
| 2002-03-29 | . |
| 2002-04-01 | 354.31 |
| 2002-04-02 | 350.02 |
| 2002-04-03 | 348.13 |
| 2002-04-04 | 347.65 |
| 2002-04-05 | 352.53 |
| 2002-04-08 | 359.05 |
| 2002-04-09 | 363.42 |
| 2002-04-10 | 369.65 |
| 2002-04-11 | 369.15 |
| 2002-04-12 | 369.80 |
| 2002-04-15 | 367.71 |
| 2002-04-16 | 372.55 |
| 2002-04-17 | 370.23 |
| 2002-04-18 | 368.85 |
| 2002-04-19 | 367.96 |
| 2002-04-22 | 364.72 |
| 2002-04-23 | 366.28 |
| 2002-04-24 | 365.50 |
| 2002-04-25 | 363.04 |
| 2002-04-26 | 361.93 |
| 2002-04-29 | 357.79 |
| 2002-04-30 | 362.41 |
| 2002-05-01 | 367.45 |
| 2002-05-02 | 370.84 |
| 2002-05-03 | 370.47 |
| 2002-05-06 | 366.21 |
| 2002-05-07 | 370.83 |
| 2002-05-08 | 370.73 |
| 2002-05-09 | 363.08 |
| 2002-05-10 | 361.25 |
| 2002-05-13 | 362.79 |
| 2002-05-14 | 368.02 |
| 2002-05-15 | 368.29 |
| 2002-05-16 | 364.27 |
| 2002-05-17 | 367.34 |
| 2002-05-20 | 367.55 |
| 2002-05-21 | 363.23 |
| 2002-05-22 | 363.36 |
| 2002-05-23 | 368.42 |
| 2002-05-24 | 364.51 |
| 2002-05-27 | . |
| 2002-05-28 | 357.50 |
| 2002-05-29 | 355.70 |
| 2002-05-30 | 352.94 |
| 2002-05-31 | 356.65 |
| 2002-06-03 | 348.62 |
| 2002-06-04 | 344.63 |
| 2002-06-05 | 350.70 |
| 2002-06-06 | 347.43 |
| 2002-06-07 | 350.16 |
| 2002-06-10 | 351.94 |
| 2002-06-11 | 348.32 |
| 2002-06-12 | 347.58 |
| 2002-06-13 | 344.79 |
| 2002-06-14 | 346.29 |
| 2002-06-17 | 354.45 |
| 2002-06-18 | 355.20 |
| 2002-06-19 | 356.66 |
| 2002-06-20 | 360.42 |
| 2002-06-21 | 352.87 |
| 2002-06-24 | 351.63 |
| 2002-06-25 | 346.38 |
| 2002-06-26 | 345.29 |
| 2002-06-27 | 345.85 |
| 2002-06-28 | 347.04 |
| 2002-07-01 | 342.85 |
| 2002-07-02 | 334.24 |
| 2002-07-03 | 329.69 |
| 2002-07-04 | . |
| 2002-07-05 | 339.97 |
| 2002-07-08 | 339.15 |
| 2002-07-09 | 333.89 |
| 2002-07-10 | 326.83 |
| 2002-07-11 | 319.43 |
| 2002-07-12 | 316.42 |
| 2002-07-15 | 315.04 |
| 2002-07-16 | 300.20 |
| 2002-07-17 | 303.38 |
| 2002-07-18 | 302.95 |
| 2002-07-19 | 289.53 |
| 2002-07-22 | 282.83 |
| 2002-07-23 | 284.97 |
| 2002-07-24 | 298.16 |
| 2002-07-25 | 303.71 |
| 2002-07-26 | 305.38 |
| 2002-07-29 | 322.85 |
| 2002-07-30 | 316.54 |
| 2002-07-31 | 318.81 |
| 2002-08-01 | 313.43 |
| 2002-08-02 | 302.01 |
| 2002-08-05 | 296.08 |
| 2002-08-06 | 305.86 |
| 2002-08-07 | 308.72 |
| 2002-08-08 | 316.64 |
| 2002-08-09 | 317.53 |
| 2002-08-12 | 313.50 |
| 2002-08-13 | 308.89 |
| 2002-08-14 | 314.54 |
| 2002-08-15 | 319.14 |
| 2002-08-16 | 316.31 |
| 2002-08-19 | 322.56 |
| 2002-08-20 | 320.07 |
| 2002-08-21 | 316.30 |
| 2002-08-22 | 321.84 |
| 2002-08-23 | 317.65 |
| 2002-08-26 | 320.13 |
| 2002-08-27 | 318.98 |
| 2002-08-28 | 314.59 |
| 2002-08-29 | 311.24 |
| 2002-08-30 | 313.74 |
| 2002-09-02 | . |
| 2002-09-03 | 305.75 |
| 2002-09-04 | 311.82 |
| 2002-09-05 | 309.60 |
| 2002-09-06 | 311.88 |
| 2002-09-09 | 312.86 |
| 2002-09-10 | 313.48 |
| 2002-09-11 | 314.95 |
| 2002-09-12 | 307.19 |
| 2002-09-13 | 307.54 |
| 2002-09-16 | 308.88 |
| 2002-09-17 | 303.29 |
| 2002-09-18 | 299.70 |
| 2002-09-19 | 278.93 |
| 2002-09-20 | 281.73 |
| 2002-09-23 | 276.32 |
| 2002-09-24 | 268.08 |
| 2002-09-25 | 269.50 |
| 2002-09-26 | 274.68 |
| 2002-09-27 | 267.18 |
| 2002-09-30 | 266.06 |
| 2002-10-01 | 273.87 |
| 2002-10-02 | 265.03 |
| 2002-10-03 | 264.03 |
| 2002-10-04 | 257.03 |
| 2002-10-07 | 249.72 |
| 2002-10-08 | 255.21 |
| 2002-10-09 | 241.65 |
| 2002-10-10 | 249.41 |
| 2002-10-11 | 261.10 |
| 2002-10-14 | 260.63 |
| 2002-10-15 | 273.68 |
| 2002-10-16 | 264.83 |
| 2002-10-17 | 276.69 |
| 2002-10-18 | 272.52 |
| 2002-10-21 | 278.83 |
| 2002-10-22 | 270.91 |
| 2002-10-23 | 274.08 |
| 2002-10-24 | 268.64 |
| 2002-10-25 | 271.72 |
| 2002-10-28 | 264.29 |
| 2002-10-29 | 269.03 |
| 2002-10-30 | 271.06 |
| 2002-10-31 | 273.20 |
| 2002-11-01 | 278.26 |
| 2002-11-04 | 280.48 |
| 2002-11-05 | 282.47 |
| 2002-11-06 | 291.21 |
| 2002-11-07 | 282.85 |
| 2002-11-08 | 281.25 |
| 2002-11-11 | 277.47 |
| 2002-11-12 | 278.54 |
| 2002-11-13 | 279.03 |
| 2002-11-14 | 288.72 |
| 2002-11-15 | 290.84 |
| 2002-11-18 | 284.73 |
| 2002-11-19 | 275.68 |
| 2002-11-20 | 278.83 |
| 2002-11-21 | 285.91 |
| 2002-11-22 | 284.91 |
| 2002-11-25 | 287.40 |
| 2002-11-26 | 284.02 |
| 2002-11-27 | 293.56 |
| 2002-11-28 | . |
| 2002-11-29 | 299.06 |
| 2002-12-02 | 295.08 |
| 2002-12-03 | 287.57 |
| 2002-12-04 | 290.08 |
| 2002-12-05 | 287.40 |
| 2002-12-06 | 289.51 |
| 2002-12-09 | 283.98 |
| 2002-12-10 | 287.57 |
| 2002-12-11 | 289.04 |
| 2002-12-12 | 291.10 |
| 2002-12-13 | 286.08 |
| 2002-12-16 | 295.33 |
| 2002-12-17 | 293.25 |
| 2002-12-18 | 290.46 |
| 2002-12-19 | 287.87 |
| 2002-12-20 | 291.16 |
| 2002-12-23 | 290.58 |
| 2002-12-24 | 290.06 |
| 2002-12-25 | . |
| 2002-12-26 | 291.31 |
| 2002-12-27 | 286.76 |
| 2002-12-30 | 287.86 |
| 2002-12-31 | 291.19 |
| 2003-01-01 | . |
| 2003-01-02 | 299.59 |
| 2003-01-03 | 291.53 |
| 2003-01-06 | 295.94 |
| 2003-01-07 | 291.97 |
| 2003-01-08 | 287.56 |
| 2003-01-09 | 292.70 |
| 2003-01-10 | 292.51 |
| 2003-01-13 | 287.69 |
| 2003-01-14 | 289.61 |
| 2003-01-15 | 285.80 |
| 2003-01-16 | 287.80 |
| 2003-01-17 | 283.90 |
| 2003-01-20 | . |
| 2003-01-21 | 277.86 |
| 2003-01-22 | 276.54 |
| 2003-01-23 | 279.77 |
| 2003-01-24 | 275.28 |
| 2003-01-27 | 268.23 |
| 2003-01-28 | 272.04 |
| 2003-01-29 | 271.59 |
| 2003-01-30 | 267.78 |
| 2003-01-31 | 272.79 |
| 2003-02-03 | 276.50 |
| 2003-02-04 | 273.41 |
| 2003-02-05 | 272.85 |
| 2003-02-06 | 267.87 |
| 2003-02-07 | 266.47 |
| 2003-02-10 | 268.69 |
| 2003-02-11 | 268.48 |
| 2003-02-12 | 264.44 |
| 2003-02-13 | 262.09 |
| 2003-02-14 | 266.48 |
| 2003-02-17 | . |
| 2003-02-18 | 272.16 |
| 2003-02-19 | 269.52 |
| 2003-02-20 | 267.23 |
| 2003-02-21 | 272.12 |
| 2003-02-24 | 268.37 |
| 2003-02-25 | 270.61 |
| 2003-02-26 | 268.52 |
| 2003-02-27 | 270.89 |
| 2003-02-28 | 271.12 |
| 2003-03-03 | 269.22 |
| 2003-03-04 | 262.08 |
| 2003-03-05 | 263.83 |
| 2003-03-06 | 261.06 |
| 2003-03-07 | 264.82 |
| 2003-03-10 | 258.62 |
| 2003-03-11 | 254.65 |
| 2003-03-12 | 254.72 |
| 2003-03-13 | 264.81 |
| 2003-03-14 | 266.61 |
| 2003-03-17 | 274.48 |
| 2003-03-18 | 275.05 |
| 2003-03-19 | 275.76 |
| 2003-03-20 | 274.90 |
| 2003-03-21 | 286.30 |
| 2003-03-24 | 274.48 |
| 2003-03-25 | 276.52 |
| 2003-03-26 | 274.57 |
| 2003-03-27 | 274.39 |
| 2003-03-28 | 276.14 |
| 2003-03-31 | 273.33 |
| 2003-04-01 | 276.90 |
| 2003-04-02 | 284.16 |
| 2003-04-03 | 282.79 |
| 2003-04-04 | 282.79 |
| 2003-04-07 | 286.04 |
| 2003-04-08 | 285.38 |
| 2003-04-09 | 282.31 |
| 2003-04-10 | 283.57 |
| 2003-04-11 | 284.26 |
| 2003-04-14 | 288.74 |
| 2003-04-15 | 286.55 |
| 2003-04-16 | 283.17 |
| 2003-04-17 | 287.65 |
| 2003-04-18 | . |
| 2003-04-21 | 288.40 |
| 2003-04-22 | 293.86 |
| 2003-04-23 | 295.59 |
| 2003-04-24 | 294.25 |
| 2003-04-25 | 289.93 |
| 2003-04-28 | 295.83 |
| 2003-04-29 | 297.05 |
| 2003-04-30 | 298.61 |
| 2003-05-01 | 297.18 |
| 2003-05-02 | 301.87 |
| 2003-05-05 | 300.21 |
| 2003-05-06 | 303.54 |
| 2003-05-07 | 308.13 |
| 2003-05-08 | 306.73 |
| 2003-05-09 | 309.62 |
| 2003-05-12 | 315.58 |
| 2003-05-13 | 312.70 |
| 2003-05-14 | 312.88 |
| 2003-05-15 | 316.23 |
| 2003-05-16 | 315.76 |
| 2003-05-19 | 307.60 |
| 2003-05-20 | 308.40 |
| 2003-05-21 | 307.88 |
| 2003-05-22 | 310.15 |
| 2003-05-23 | 311.22 |
| 2003-05-26 | . |
| 2003-05-27 | 316.23 |
| 2003-05-28 | 319.33 |
| 2003-05-29 | 315.80 |
| 2003-05-30 | 322.62 |
| 2003-06-02 | 324.76 |
| 2003-06-03 | 323.40 |
| 2003-06-04 | 328.33 |
| 2003-06-05 | 329.39 |
| 2003-06-06 | 329.32 |
| 2003-06-09 | 320.99 |
| 2003-06-10 | 324.09 |
| 2003-06-11 | 330.66 |
| 2003-06-12 | 332.18 |
| 2003-06-13 | 330.13 |
| 2003-06-16 | 333.49 |
| 2003-06-17 | 333.83 |
| 2003-06-18 | 330.22 |
| 2003-06-19 | 327.64 |
| 2003-06-20 | 324.02 |
| 2003-06-23 | 322.34 |
| 2003-06-24 | 326.65 |
| 2003-06-25 | 324.36 |
| 2003-06-26 | 326.95 |
| 2003-06-27 | 324.83 |
| 2003-06-30 | 323.12 |
| 2003-07-01 | 325.11 |
| 2003-07-02 | 328.70 |
| 2003-07-03 | 326.37 |
| 2003-07-04 | . |
| 2003-07-07 | 331.87 |
| 2003-07-08 | 333.36 |
| 2003-07-09 | 331.20 |
| 2003-07-10 | 325.87 |
| 2003-07-11 | 327.73 |
| 2003-07-14 | 327.32 |
| 2003-07-15 | 325.36 |
| 2003-07-16 | 325.89 |
| 2003-07-17 | 324.19 |
| 2003-07-18 | 328.25 |
| 2003-07-21 | 325.23 |
| 2003-07-22 | 330.24 |
| 2003-07-23 | 331.76 |
| 2003-07-24 | 331.97 |
| 2003-07-25 | 334.96 |
| 2003-07-28 | 337.49 |
| 2003-07-29 | 337.52 |
| 2003-07-30 | 340.40 |
| 2003-07-31 | 343.36 |
| 2003-08-01 | 339.59 |
| 2003-08-04 | 338.77 |
| 2003-08-05 | 333.44 |
| 2003-08-06 | 336.22 |
| 2003-08-07 | 337.69 |
| 2003-08-08 | 342.50 |
| 2003-08-11 | 341.67 |
| 2003-08-12 | 347.16 |
| 2003-08-13 | 344.76 |
| 2003-08-14 | 347.78 |
| 2003-08-15 | 349.06 |
| 2003-08-18 | 353.51 |
| 2003-08-19 | 355.85 |
| 2003-08-20 | 356.64 |
| 2003-08-21 | 357.73 |
| 2003-08-22 | 353.25 |
| 2003-08-25 | 351.99 |
| 2003-08-26 | 351.66 |
| 2003-08-27 | 352.22 |
| 2003-08-28 | 354.39 |
| 2003-08-29 | 354.76 |
| 2003-09-01 | . |
| 2003-09-02 | 359.98 |
| 2003-09-03 | 364.01 |
| 2003-09-04 | 363.50 |
| 2003-09-05 | 360.17 |
| 2003-09-08 | 362.97 |
| 2003-09-09 | 360.56 |
| 2003-09-10 | 355.67 |
| 2003-09-11 | 356.26 |
| 2003-09-12 | 358.57 |
| 2003-09-15 | 359.05 |
| 2003-09-16 | 363.36 |
| 2003-09-17 | 360.43 |
| 2003-09-18 | 364.97 |
| 2003-09-19 | 364.09 |
| 2003-09-22 | 358.71 |
| 2003-09-23 | 360.18 |
| 2003-09-24 | 356.37 |
| 2003-09-25 | 353.16 |
| 2003-09-26 | 350.45 |
| 2003-09-29 | 356.32 |
| 2003-09-30 | 355.82 |
| 2003-10-01 | 366.16 |
| 2003-10-02 | 366.03 |
| 2003-10-03 | 369.33 |
| 2003-10-06 | 370.86 |
| 2003-10-07 | 373.87 |
| 2003-10-08 | 373.09 |
| 2003-10-09 | 375.94 |
| 2003-10-10 | 377.14 |
| 2003-10-13 | 384.02 |
| 2003-10-14 | 383.06 |
| 2003-10-15 | 383.79 |
| 2003-10-16 | 387.30 |
| 2003-10-17 | 383.52 |
| 2003-10-20 | 385.03 |
| 2003-10-21 | 385.84 |
| 2003-10-22 | 382.73 |
| 2003-10-23 | 384.92 |
| 2003-10-24 | 383.14 |
| 2003-10-27 | 386.40 |
| 2003-10-28 | 393.44 |
| 2003-10-29 | 392.54 |
| 2003-10-30 | 393.95 |
| 2003-10-31 | 393.23 |
| 2003-11-03 | 398.66 |
| 2003-11-04 | 395.78 |
| 2003-11-05 | 395.93 |
| 2003-11-06 | 398.16 |
| 2003-11-07 | 395.98 |
| 2003-11-10 | 394.41 |
| 2003-11-11 | 394.13 |
| 2003-11-12 | 397.03 |
| 2003-11-13 | 395.06 |
| 2003-11-14 | 392.61 |
| 2003-11-17 | 389.27 |
| 2003-11-18 | 385.97 |
| 2003-11-19 | 387.26 |
| 2003-11-20 | 386.83 |
| 2003-11-21 | 389.53 |
| 2003-11-24 | 398.30 |
| 2003-11-25 | 400.98 |
| 2003-11-26 | 400.05 |
| 2003-11-27 | . |
| 2003-11-28 | 401.21 |
| 2003-12-01 | 407.07 |
| 2003-12-02 | 410.35 |
| 2003-12-03 | 410.88 |
| 2003-12-04 | 413.39 |
| 2003-12-05 | 410.77 |
| 2003-12-08 | 415.85 |
| 2003-12-09 | 412.98 |
| 2003-12-10 | 405.59 |
| 2003-12-11 | 412.18 |
| 2003-12-12 | 413.87 |
| 2003-12-15 | 411.05 |
| 2003-12-16 | 410.09 |
| 2003-12-17 | 412.29 |
| 2003-12-18 | 414.99 |
| 2003-12-19 | 415.00 |
| 2003-12-22 | 416.41 |
| 2003-12-23 | 416.98 |
| 2003-12-24 | 416.44 |
| 2003-12-25 | . |
| 2003-12-26 | 417.71 |
| 2003-12-29 | 421.04 |
| 2003-12-30 | 419.31 |
| 2003-12-31 | 420.09 |
| 2004-01-01 | . |
| 2004-01-02 | 416.45 |
| 2004-01-05 | 419.64 |
| 2004-01-06 | 421.35 |
| 2004-01-07 | 422.57 |
| 2004-01-08 | 420.69 |
| 2004-01-09 | 416.43 |
| 2004-01-12 | 417.25 |
| 2004-01-13 | 415.35 |
| 2004-01-14 | 418.09 |
| 2004-01-15 | 420.08 |
| 2004-01-16 | 420.18 |
| 2004-01-19 | . |
| 2004-01-20 | 417.32 |
| 2004-01-21 | 421.37 |
| 2004-01-22 | 422.66 |
| 2004-01-23 | 421.79 |
| 2004-01-26 | 427.06 |
| 2004-01-27 | 424.18 |
| 2004-01-28 | 415.20 |
| 2004-01-29 | 413.92 |
| 2004-01-30 | 413.98 |
| 2004-02-02 | 414.48 |
| 2004-02-03 | 412.70 |
| 2004-02-04 | 406.60 |
| 2004-02-05 | 410.75 |
| 2004-02-06 | 418.49 |
| 2004-02-09 | 417.98 |
| 2004-02-10 | 417.72 |
| 2004-02-11 | 424.68 |
| 2004-02-12 | 424.10 |
| 2004-02-13 | 422.47 |
| 2004-02-16 | . |
| 2004-02-17 | 425.73 |
| 2004-02-18 | 425.33 |
| 2004-02-19 | 424.61 |
| 2004-02-20 | 422.83 |
| 2004-02-23 | 424.72 |
| 2004-02-24 | 424.29 |
| 2004-02-25 | 426.34 |
| 2004-02-26 | 429.29 |
| 2004-02-27 | 432.15 |
| 2004-03-01 | 437.91 |
| 2004-03-02 | 436.34 |
| 2004-03-03 | 435.54 |
| 2004-03-04 | 438.96 |
| 2004-03-05 | 440.97 |
| 2004-03-08 | 436.68 |
| 2004-03-09 | 435.94 |
| 2004-03-10 | 427.99 |
| 2004-03-11 | 424.58 |
| 2004-03-12 | 431.64 |
| 2004-03-15 | 426.63 |
| 2004-03-16 | 427.71 |
| 2004-03-17 | 433.67 |
| 2004-03-18 | 437.74 |
| 2004-03-19 | 435.47 |
| 2004-03-22 | 430.56 |
| 2004-03-23 | 432.28 |
| 2004-03-24 | 431.79 |
| 2004-03-25 | 438.68 |
| 2004-03-26 | 438.93 |
| 2004-03-29 | 444.01 |
| 2004-03-30 | 449.62 |
| 2004-03-31 | 450.26 |
| 2004-04-01 | 453.34 |
| 2004-04-02 | 451.89 |
| 2004-04-05 | 452.96 |
| 2004-04-06 | 450.10 |
| 2004-04-07 | 447.09 |
| 2004-04-08 | 443.83 |
| 2004-04-09 | . |
| 2004-04-12 | 446.37 |
| 2004-04-13 | 440.55 |
| 2004-04-14 | 437.13 |
| 2004-04-15 | 443.35 |
| 2004-04-16 | 448.84 |
| 2004-04-19 | 445.90 |
| 2004-04-20 | 440.97 |
| 2004-04-21 | 441.89 |
| 2004-04-22 | 453.61 |
| 2004-04-23 | 453.82 |
| 2004-04-26 | 450.61 |
| 2004-04-27 | 452.37 |
| 2004-04-28 | 444.65 |
| 2004-04-29 | 437.67 |
| 2004-04-30 | 437.23 |
| 2004-05-03 | 439.26 |
| 2004-05-04 | 440.16 |
| 2004-05-05 | 439.56 |
| 2004-05-06 | 435.38 |
| 2004-05-07 | 420.02 |
| 2004-05-10 | 414.07 |
| 2004-05-11 | 418.64 |
| 2004-05-12 | 420.85 |
| 2004-05-13 | 424.94 |
| 2004-05-14 | 428.64 |
| 2004-05-17 | 421.52 |
| 2004-05-18 | 425.85 |
| 2004-05-19 | 423.20 |
| 2004-05-20 | 424.52 |
| 2004-05-21 | 427.56 |
| 2004-05-24 | 433.49 |
| 2004-05-25 | 441.80 |
| 2004-05-26 | 441.39 |
| 2004-05-27 | 445.16 |
| 2004-05-28 | 446.43 |
| 2004-05-31 | . |
| 2004-06-01 | 446.96 |
| 2004-06-02 | 449.45 |
| 2004-06-03 | 445.16 |
| 2004-06-04 | 445.52 |
| 2004-06-07 | 453.67 |
| 2004-06-08 | 454.39 |
| 2004-06-09 | 450.93 |
| 2004-06-10 | 452.22 |
| 2004-06-11 | . |
| 2004-06-14 | 445.85 |
| 2004-06-15 | 448.25 |
| 2004-06-16 | 449.07 |
| 2004-06-17 | 452.56 |
| 2004-06-18 | 453.75 |
| 2004-06-21 | 454.66 |
| 2004-06-22 | 455.73 |
| 2004-06-23 | 459.46 |
| 2004-06-24 | 461.24 |
| 2004-06-25 | 462.55 |
| 2004-06-28 | 463.51 |
| 2004-06-29 | 462.64 |
| 2004-06-30 | 467.28 |
| 2004-07-01 | 460.91 |
| 2004-07-02 | 459.79 |
| 2004-07-05 | . |
| 2004-07-06 | 456.47 |
| 2004-07-07 | 458.24 |
| 2004-07-08 | 448.84 |
| 2004-07-09 | 451.87 |
| 2004-07-12 | 450.61 |
| 2004-07-13 | 452.49 |
| 2004-07-14 | 451.42 |
| 2004-07-15 | 453.51 |
| 2004-07-16 | 453.88 |
| 2004-07-19 | 453.37 |
| 2004-07-20 | 455.23 |
| 2004-07-21 | 447.84 |
| 2004-07-22 | 447.27 |
| 2004-07-23 | 446.94 |
| 2004-07-26 | 439.92 |
| 2004-07-27 | 444.38 |
| 2004-07-28 | 445.30 |
| 2004-07-29 | 448.24 |
| 2004-07-30 | 449.54 |
| 2004-08-02 | 453.33 |
| 2004-08-03 | 450.77 |
| 2004-08-04 | 449.77 |
| 2004-08-05 | 442.30 |
| 2004-08-06 | 435.33 |
| 2004-08-09 | 434.30 |
| 2004-08-10 | 443.19 |
| 2004-08-11 | 441.38 |
| 2004-08-12 | 437.46 |
| 2004-08-13 | 439.52 |
| 2004-08-16 | 446.98 |
| 2004-08-17 | 451.73 |
| 2004-08-18 | 456.20 |
| 2004-08-19 | 452.66 |
| 2004-08-20 | 456.80 |
| 2004-08-23 | 454.83 |
| 2004-08-24 | 457.32 |
| 2004-08-25 | 456.39 |
| 2004-08-26 | 458.49 |
| 2004-08-27 | 460.35 |
| 2004-08-30 | 455.76 |
| 2004-08-31 | 458.93 |
| 2004-09-01 | 460.53 |
| 2004-09-02 | 467.32 |
| 2004-09-03 | 467.17 |
| 2004-09-06 | . |
| 2004-09-07 | 473.34 |
| 2004-09-08 | 468.91 |
| 2004-09-09 | 468.26 |
| 2004-09-10 | 466.09 |
| 2004-09-13 | 471.49 |
| 2004-09-14 | 470.81 |
| 2004-09-15 | 468.52 |
| 2004-09-16 | 473.34 |
| 2004-09-17 | 475.70 |
| 2004-09-20 | 473.30 |
| 2004-09-21 | 479.86 |
| 2004-09-22 | 472.73 |
| 2004-09-23 | 470.28 |
| 2004-09-24 | 472.10 |
| 2004-09-27 | 467.12 |
| 2004-09-28 | 469.99 |
| 2004-09-29 | 472.59 |
| 2004-09-30 | 480.38 |
| 2004-10-01 | 484.89 |
| 2004-10-04 | 481.85 |
| 2004-10-05 | 477.38 |
| 2004-10-06 | 482.92 |
| 2004-10-07 | 476.43 |
| 2004-10-08 | 474.74 |
| 2004-10-11 | 475.59 |
| 2004-10-12 | 472.13 |
| 2004-10-13 | 465.64 |
| 2004-10-14 | 464.63 |
| 2004-10-15 | 466.92 |
| 2004-10-18 | 462.65 |
| 2004-10-19 | 455.95 |
| 2004-10-20 | 459.02 |
| 2004-10-21 | 461.89 |
| 2004-10-22 | 459.40 |
| 2004-10-25 | 460.01 |
| 2004-10-26 | 467.02 |
| 2004-10-27 | 470.28 |
| 2004-10-28 | 472.03 |
| 2004-10-29 | 473.74 |
| 2004-11-01 | 477.91 |
| 2004-11-02 | 476.64 |
| 2004-11-03 | 484.78 |
| 2004-11-04 | 491.14 |
| 2004-11-05 | 490.70 |
| 2004-11-08 | 489.70 |
| 2004-11-09 | 492.23 |
| 2004-11-10 | 492.40 |
| 2004-11-11 | 493.93 |
| 2004-11-12 | 498.17 |
| 2004-11-15 | 499.09 |
| 2004-11-16 | 495.89 |
| 2004-11-17 | 497.92 |
| 2004-11-18 | 499.75 |
| 2004-11-19 | 493.24 |
| 2004-11-22 | 499.76 |
| 2004-11-23 | 502.02 |
| 2004-11-24 | 504.15 |
| 2004-11-25 | . |
| 2004-11-26 | 506.03 |
| 2004-11-29 | 501.37 |
| 2004-11-30 | 502.31 |
| 2004-12-01 | 510.88 |
| 2004-12-02 | 507.28 |
| 2004-12-03 | 509.46 |
| 2004-12-06 | 506.62 |
| 2004-12-07 | 499.35 |
| 2004-12-08 | 504.46 |
| 2004-12-09 | 508.49 |
| 2004-12-10 | 509.80 |
| 2004-12-13 | 512.09 |
| 2004-12-14 | 512.40 |
| 2004-12-15 | 516.02 |
| 2004-12-16 | 512.83 |
| 2004-12-17 | 507.99 |
| 2004-12-20 | 508.77 |
| 2004-12-21 | 511.12 |
| 2004-12-22 | 514.69 |
| 2004-12-23 | 515.11 |
| 2004-12-24 | . |
| 2004-12-27 | 512.03 |
| 2004-12-28 | 516.98 |
| 2004-12-29 | 517.67 |
| 2004-12-30 | 518.44 |
| 2004-12-31 | 517.48 |
| 2005-01-03 | 512.14 |
| 2005-01-04 | 504.42 |
| 2005-01-05 | 498.39 |
| 2005-01-06 | 500.80 |
| 2005-01-07 | 499.77 |
| 2005-01-10 | 501.49 |
| 2005-01-11 | 498.41 |
| 2005-01-12 | 498.64 |
| 2005-01-13 | 500.78 |
| 2005-01-14 | 507.00 |
| 2005-01-17 | . |
| 2005-01-18 | 507.66 |
| 2005-01-19 | 505.44 |
| 2005-01-20 | 502.86 |
| 2005-01-21 | 503.57 |
| 2005-01-24 | 500.43 |
| 2005-01-25 | 505.06 |
| 2005-01-26 | 506.67 |
| 2005-01-27 | 507.97 |
#2005-01-28| 511.07
#2005-01-31| 516.54
#2005-02-01| 523.37
#2005-02-02| 529.12
#2005-02-03| 532.62
#2005-02-04| 542.53
#2005-02-07| 541.17
#2005-02-08| 540.89
#2005-02-09| 533.46
#2005-02-10| 534.27
#2005-02-11| 539.88
#2005-02-14| 538.44
#2005-02-15| 542.04
#2005-02-16| 544.33
#2005-02-17| 542.20
#2005-02-18| 542.23
#2005-02-21| .
#2005-02-22| 534.12
#2005-02-23| 524.19
#2005-02-24| 531.32
#2005-02-25| 538.94
#2005-02-28| 535.10
#2005-03-01| 538.35
#2005-03-02| 539.16
#2005-03-03| 539.05
#2005-03-04| 550.91
#2005-03-07| 550.11
#2005-03-08| 545.84
#2005-03-09| 538.11
#2005-03-10| 532.42
#2005-03-11| 533.77
#2005-03-14| 537.67
#2005-03-15| 536.68
#2005-03-16| 537.07
#2005-03-17| 536.88
#2005-03-18| 535.29
#2005-03-21| 534.42
#2005-03-22| 531.62
#2005-03-23| 527.76
#2005-03-24| 529.88
#2005-03-25| .
#2005-03-28| 529.27
#2005-03-29| 520.20
#2005-03-30| 524.27
#2005-03-31| 527.96
#2005-04-01| 530.09
#2005-04-04| 529.64
#2005-04-05| 531.82
#2005-04-06| 532.72
#2005-04-07| 535.15
#2005-04-08| 530.97
#2005-04-11| 532.61
#2005-04-12| 541.96
#2005-04-13| 529.93
#2005-04-14| 524.03
#2005-04-15| 512.24
#2005-04-18| 516.22
#2005-04-19| 520.03
#2005-04-20| 508.63
#2005-04-21| 517.87
#2005-04-22| 512.54
#2005-04-25| 520.78
#2005-04-26| 513.55
#2005-04-27| 514.28
#2005-04-28| 507.50
#2005-04-29| 510.61
#2005-05-02| 515.78
#2005-05-03| 506.25
#2005-05-04| 514.09
#2005-05-05| 513.57
#2005-05-06| 517.03
#2005-05-09| 519.16
#2005-05-10| 514.38
#2005-05-11| 514.66
#2005-05-12| 506.45
#2005-05-13| 499.30
#2005-05-16| 509.68
#2005-05-17| 515.12
#2005-05-18| 525.36
#2005-05-19| 524.54
#2005-05-20| 525.21
#2005-05-23| 531.61
#2005-05-24| 529.03
#2005-05-25| 525.32
#2005-05-26| 530.23
#2005-05-27| 531.56
#2005-05-30| .
#2005-05-31| 528.32
#2005-06-01| 535.18
#2005-06-02| 535.23
#2005-06-03| 532.69
#2005-06-06| 534.37
#2005-06-07| 538.67
#2005-06-08| 535.35
#2005-06-09| 536.48
#2005-06-10| 535.88
#2005-06-13| 536.68
#2005-06-14| 538.35
#2005-06-15| 539.34
#2005-06-16| 544.15
#2005-06-17| 549.26
#2005-06-20| 547.53
#2005-06-21| 548.04
#2005-06-22| 545.34
#2005-06-23| 536.45
#2005-06-24| 530.50
#2005-06-27| 530.78
#2005-06-28| 540.48
#2005-06-29| 539.04
#2005-06-30| 537.32
#2005-07-01| 538.24
#2005-07-04| .
#2005-07-05| 543.89
#2005-07-06| 539.86
#2005-07-07| 543.92
#2005-07-08| 552.37
#2005-07-11| 556.19
#2005-07-12| 553.92
#2005-07-13| 553.89
#2005-07-14| 554.39
#2005-07-15| 554.93
#2005-07-18| 556.41
#2005-07-19| 561.17
#2005-07-20| 572.52
#2005-07-21| 567.49
#2005-07-22| 571.27
#2005-07-25| 565.62
#2005-07-26| 570.97
#2005-07-27| 573.68
#2005-07-28| 583.87
#2005-07-29| 576.87
#2005-08-01| 576.46
#2005-08-02| 573.80
#2005-08-03| 570.59
#2005-08-04| 566.32
#2005-08-05| 560.36
#2005-08-08| 557.87
#2005-08-09| 557.26
#2005-08-10| 558.88
#2005-08-11| 560.17
#2005-08-12| 558.99
#2005-08-15| 560.02
#2005-08-16| 551.70
#2005-08-17| 553.10
#2005-08-18| 548.59
#2005-08-19| 548.17
#2005-08-22| 549.18
#2005-08-23| 543.84
#2005-08-24| 541.59
#2005-08-25| 548.83
#2005-08-26| 545.78
#2005-08-29| 548.75
#2005-08-30| 548.65
#2005-08-31| 570.34
#2005-09-01| 570.08
#2005-09-02| 567.73
#2005-09-05| .
#2005-09-06| 577.65
#2005-09-07| 578.31
#2005-09-08| 570.94
#2005-09-09| 575.81
#2005-09-12| 575.61
#2005-09-13| 572.94
#2005-09-14| 570.96
#2005-09-15| 573.19
#2005-09-16| 573.62
#2005-09-19| 567.70
#2005-09-20| 559.42
#2005-09-21| 556.15
#2005-09-22| 565.27
#2005-09-23| 566.23
#2005-09-26| 568.09
#2005-09-27| 574.26
#2005-09-28| 572.15
#2005-09-29| 576.09
#2005-09-30| 581.40
#2005-10-03| 585.44
#2005-10-04| 573.59
#2005-10-05| 558.17
#2005-10-06| 549.27
#2005-10-07| 553.86
#2005-10-10| 546.50
#2005-10-11| 543.47
#2005-10-12| 539.03
#2005-10-13| 537.43
#2005-10-14| 543.91
#2005-10-17| 548.72
#2005-10-18| 529.57
#2005-10-19| 533.34
#2005-10-20| 521.94
#2005-10-21| 526.91
#2005-10-24| 537.84
#2005-10-25| 531.39
#2005-10-26| 528.73
#2005-10-27| 518.18
#2005-10-28| 525.97
#2005-10-31| 534.25
#2005-11-01| 526.75
#2005-11-02| 539.21
#2005-11-03| 538.17
#2005-11-04| 542.96
#2005-11-07| 545.96
#2005-11-08| 534.08
#2005-11-09| 531.54
#2005-11-10| 535.85
#2005-11-11| 535.51
#2005-11-14| 538.11
#2005-11-15| 535.62
#2005-11-16| 534.93
#2005-11-17| 550.26
#2005-11-18| 552.83
#2005-11-21| 554.44
#2005-11-22| 558.33
#2005-11-23| 557.42
#2005-11-24| .
#2005-11-25| 557.28
#2005-11-28| 546.05
#2005-11-29| 549.07
#2005-11-30| 547.67
#2005-12-01| 561.82
#2005-12-02| 562.58
#2005-12-05| 557.94
#2005-12-06| 558.94
#2005-12-07| 550.85
#2005-12-08| 550.13
#2005-12-09| 551.01
#2005-12-12| 552.46
#2005-12-13| 557.45
#2005-12-14| 563.47
#2005-12-15| 559.46
#2005-12-16| 561.18
#2005-12-19| 554.92
#2005-12-20| 553.61
#2005-12-21| 559.37
#2005-12-22| 562.95
#2005-12-23| 562.87
#2005-12-26| .
#2005-12-27| 559.71
#2005-12-28| 560.46
#2005-12-29| 560.85
#2005-12-30| 557.46
#2006-01-02| .
#2006-01-03| 567.49
#2006-01-04| 566.91
#2006-01-05| 567.74
#2006-01-06| 572.28
#2006-01-09| 575.61
#2006-01-10| 577.45
#2006-01-11| 575.14
#2006-01-12| 569.36
#2006-01-13| 571.64
#2006-01-16| .
#2006-01-17| 572.99
#2006-01-18| 574.71
#2006-01-19| 575.60
#2006-01-20| 566.76
#2006-01-23| 571.31
#2006-01-24| 584.72
#2006-01-25| 583.78
#2006-01-26| 593.68
#2006-01-27| 596.43
#2006-01-30| 605.99
#2006-01-31| 600.29
#2006-02-01| 610.49
#2006-02-02| 606.52
#2006-02-03| 606.75
#2006-02-06| 625.72
#2006-02-07| 617.93
#2006-02-08| 616.33
#2006-02-09| 619.11
#2006-02-10| 614.12
#2006-02-13| 610.10
#2006-02-14| 619.28
#2006-02-15| 618.30
#2006-02-16| 624.70
#2006-02-17| 624.05
#2006-02-20| .
#2006-02-21| 624.09
#2006-02-22| 624.20
#2006-02-23| 625.35
#2006-02-24| 626.49
#2006-02-27| 628.51
#2006-02-28| 623.61
#2006-03-01| 629.96
#2006-03-02| 625.03
#2006-03-03| 624.20
#2006-03-06| 616.29
#2006-03-07| 603.88
#2006-03-08| 604.96
#2006-03-09| 606.71
#2006-03-10| 615.73
#2006-03-13| 612.48
#2006-03-14| 622.36
#2006-03-15| 635.15
#2006-03-16| 640.11
#2006-03-17| 646.80
#2006-03-20| 645.64
#2006-03-21| 639.24
#2006-03-22| 642.28
#2006-03-23| 645.99
#2006-03-24| 648.05
#2006-03-27| 647.18
#2006-03-28| 645.11
#2006-03-29| 652.77
#2006-03-30| 652.20
#2006-03-31| 651.00
#2006-04-03| 658.15
#2006-04-04| 665.04
#2006-04-05| 674.84
#2006-04-06| 672.08
#2006-04-07| 665.62
#2006-04-10| 662.15
#2006-04-11| 651.30
#2006-04-12| 655.27
#2006-04-13| 656.08
#2006-04-14| .
#2006-04-17| 654.40
#2006-04-18| 674.46
#2006-04-19| 682.16
#2006-04-20| 679.70
#2006-04-21| 682.52
#2006-04-24| 679.91
#2006-04-25| 674.86
#2006-04-26| 668.11
#2006-04-27| 663.62
#2006-04-28| 662.39
#2006-05-01| 666.32
#2006-05-02| 670.58
#2006-05-03| 668.94
#2006-05-04| 672.91
#2006-05-05| 680.93
#2006-05-08| 684.46
#2006-05-09| 685.50
#2006-05-10| 686.38
#2006-05-11| 678.39
#2006-05-12| 664.04
#2006-05-15| 655.69
#2006-05-16| 649.53
#2006-05-17| 631.87
#2006-05-18| 625.41
#2006-05-19| 626.01
#2006-05-22| 616.55
#2006-05-23| 615.55
#2006-05-24| 608.77
#2006-05-25| 620.39
#2006-05-26| 626.47
#2006-05-29| .
#2006-05-30| 613.72
#2006-05-31| 618.50
#2006-06-01| 631.61
#2006-06-02| 635.10
#2006-06-05| 611.90
#2006-06-06| 600.27
#2006-06-07| 587.06
#2006-06-08| 586.37
#2006-06-09| 582.16
#2006-06-12| 567.16
#2006-06-13| 554.70
#2006-06-14| 562.10
#2006-06-15| 583.23
#2006-06-16| 575.91
#2006-06-19| 568.69
#2006-06-20| 566.92
#2006-06-21| 578.17
#2006-06-22| 579.35
#2006-06-23| 582.38
#2006-06-26| 589.99
#2006-06-27| 584.33
#2006-06-28| 583.77
#2006-06-29| 605.03
#2006-06-30| 609.02
#2006-07-03| 610.18
#2006-07-04| .
#2006-07-05| 602.34
#2006-07-06| 602.61
#2006-07-07| 591.30
#2006-07-10| 589.21
#2006-07-11| 589.14
#2006-07-12| 580.74
#2006-07-13| 569.58
#2006-07-14| 560.42
#2006-07-17| 557.41
#2006-07-18| 555.38
#2006-07-19| 571.45
#2006-07-20| 554.80
#2006-07-21| 544.42
#2006-07-24| 557.83
#2006-07-25| 568.15
#2006-07-26| 559.15
#2006-07-27| 557.99
#2006-07-28| 565.85
#2006-07-31| 562.70
#2006-08-01| 560.66
#2006-08-02| 569.70
#2006-08-03| 580.17
#2006-08-04| 580.64
#2006-08-07| 580.29
#2006-08-08| 572.70
#2006-08-09| 563.53
#2006-08-10| 567.81
#2006-08-11| 564.75
#2006-08-14| 563.14
#2006-08-15| 573.87
#2006-08-16| 588.41
#2006-08-17| 583.70
#2006-08-18| 585.33
#2006-08-21| 576.84
#2006-08-22| 579.68
#2006-08-23| 573.11
#2006-08-24| 572.84
#2006-08-25| 573.54
#2006-08-28| 581.12
#2006-08-29| 580.60
#2006-08-30| 584.63
#2006-08-31| 589.34
#2006-09-01| 592.51
#2006-09-04| .
#2006-09-05| 592.89
#2006-09-06| 579.23
#2006-09-07| 574.48
#2006-09-08| 576.29
#2006-09-11| 575.01
#2006-09-12| 584.21
#2006-09-13| 587.37
#2006-09-14| 588.85
#2006-09-15| 586.62
#2006-09-18| 582.32
#2006-09-19| 576.30
#2006-09-20| 573.58
#2006-09-21| 565.50
#2006-09-22| 565.46
#2006-09-25| 572.06
#2006-09-26| 577.23
#2006-09-27| 580.17
#2006-09-28| 582.07
#2006-09-29| 575.64
#2006-10-02| 576.74
#2006-10-03| 571.53
#2006-10-04| 581.31
#2006-10-05| 589.19
#2006-10-06| 587.56
#2006-10-09| 593.59
#2006-10-10| 597.26
#2006-10-11| 592.77
#2006-10-12| 602.81
#2006-10-13| 602.28
#2006-10-16| 613.97
#2006-10-17| 606.75
#2006-10-18| 605.65
#2006-10-19| 609.30
#2006-10-20| 602.24
#2006-10-23| 602.59
#2006-10-24| 607.29
#2006-10-25| 605.32
#2006-10-26| 610.31
#2006-10-27| 606.50
#2006-10-30| 603.33
#2006-10-31| 605.05
#2006-11-01| 600.42
#2006-11-02| 598.35
#2006-11-03| 602.51
#2006-11-06| 610.73
#2006-11-07| 614.43
#2006-11-08| 623.23
#2006-11-09| 624.43
#2006-11-10| 627.94
#2006-11-13| 628.50
#2006-11-14| 636.85
#2006-11-15| 640.20
#2006-11-16| 640.51
#2006-11-17| 641.24
#2006-11-20| 637.53
#2006-11-21| 642.65
#2006-11-22| 641.83
#2006-11-23| .
#2006-11-24| 642.80
#2006-11-27| 630.79
#2006-11-28| 630.28
#2006-11-29| 642.46
#2006-11-30| 651.45
#2006-12-01| 650.01
#2006-12-04| 656.02
#2006-12-05| 659.70
#2006-12-06| 663.04
#2006-12-07| 662.22
#2006-12-08| 660.13
#2006-12-11| 657.41
#2006-12-12| 651.28
#2006-12-13| 653.36
#2006-12-14| 657.42
#2006-12-15| 652.68
#2006-12-18| 651.50
#2006-12-19| 652.85
#2006-12-20| 655.88
#2006-12-21| 651.92
#2006-12-22| 648.15
#2006-12-25| .
#2006-12-26| 650.89
#2006-12-27| 662.07
#2006-12-28| 661.90
#2006-12-29| 658.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 652.52
#2007-01-04| 648.77
#2007-01-05| 640.98
#2007-01-08| 640.21
#2007-01-09| 641.81
#2007-01-10| 645.30
#2007-01-11| 654.02
#2007-01-12| 658.35
#2007-01-15| .
#2007-01-16| 661.88
#2007-01-17| 665.80
#2007-01-18| 663.20
#2007-01-19| 669.83
#2007-01-22| 664.18
#2007-01-23| 679.77
#2007-01-24| 685.11
#2007-01-25| 681.53
#2007-01-26| 678.30
#2007-01-29| 679.42
#2007-01-30| 683.35
#2007-01-31| 692.21
#2007-02-01| 708.39
#2007-02-02| 708.73
#2007-02-05| 704.00
#2007-02-06| 705.68
#2007-02-07| 704.36
#2007-02-08| 705.90
#2007-02-09| 700.80
#2007-02-12| 698.08
#2007-02-13| 703.91
#2007-02-14| 708.31
#2007-02-15| 709.15
#2007-02-16| 707.15
#2007-02-19| .
#2007-02-20| 724.49
#2007-02-21| 733.25
#2007-02-22| 729.09
#2007-02-23| 730.93
#2007-02-26| 726.90
#2007-02-27| 703.17
#2007-02-28| 705.58
#2007-03-01| 706.54
#2007-03-02| 695.96
#2007-03-05| 684.39
#2007-03-06| 694.21
#2007-03-07| 699.66
#2007-03-08| 707.44
#2007-03-09| 705.78
#2007-03-12| 706.28
#2007-03-13| 690.27
#2007-03-14| 692.84
#2007-03-15| 698.43
#2007-03-16| 692.96
#2007-03-19| 701.42
#2007-03-20| 707.30
#2007-03-21| 718.70
#2007-03-22| 719.61
#2007-03-23| 719.03
#2007-03-26| 717.31
#2007-03-27| 711.16
#2007-03-28| 704.20
#2007-03-29| 706.79
#2007-03-30| 705.97
#2007-04-02| 704.83
#2007-04-03| 713.62
#2007-04-04| 713.41
#2007-04-05| 713.15
#2007-04-06| .
#2007-04-09| 713.89
#2007-04-10| 716.27
#2007-04-11| 713.25
#2007-04-12| 718.67
#2007-04-13| 717.46
#2007-04-16| 723.25
#2007-04-17| 725.36
#2007-04-18| 723.81
#2007-04-19| 725.14
#2007-04-20| 736.22
#2007-04-23| 742.02
#2007-04-24| 738.35
#2007-04-25| 745.15
#2007-04-26| 748.12
#2007-04-27| 746.56
#2007-04-30| 735.06
#2007-05-01| 735.04
#2007-05-02| 746.39
#2007-05-03| 754.84
#2007-05-04| 758.33
#2007-05-07| 760.46
#2007-05-08| 763.63
#2007-05-09| 775.68
#2007-05-10| 764.01
#2007-05-11| 774.82
#2007-05-14| 769.97
#2007-05-15| 767.19
#2007-05-16| 772.73
#2007-05-17| 776.06
#2007-05-18| 778.22
#2007-05-21| 788.49
#2007-05-22| 794.25
#2007-05-23| 796.80
#2007-05-24| 786.52
#2007-05-25| 790.51
#2007-05-28| .
#2007-05-29| 796.55
#2007-05-30| 809.61
#2007-05-31| 811.76
#2007-06-01| 817.52
#2007-06-04| 823.98
#2007-06-05| 818.44
#2007-06-06| 802.06
#2007-06-07| 779.27
#2007-06-08| 793.95
#2007-06-11| 796.55
#2007-06-12| 784.92
#2007-06-13| 801.33
#2007-06-14| 810.37
#2007-06-15| 822.02
#2007-06-18| 824.42
#2007-06-19| 821.32
#2007-06-20| 811.28
#2007-06-21| 816.02
#2007-06-22| 808.12
#2007-06-25| 801.06
#2007-06-26| 789.04
#2007-06-27| 798.57
#2007-06-28| 801.85
#2007-06-29| 808.18
#2007-07-02| 821.78
#2007-07-03| 823.50
#2007-07-04| .
#2007-07-05| 825.36
#2007-07-06| 832.85
#2007-07-09| 830.57
#2007-07-10| 814.89
#2007-07-11| 818.02
#2007-07-12| 839.35
#2007-07-13| 848.16
#2007-07-16| 841.17
#2007-07-17| 845.75
#2007-07-18| 840.83
#2007-07-19| 843.76
#2007-07-20| 830.11
#2007-07-23| 830.69
#2007-07-24| 812.95
#2007-07-25| 801.34
#2007-07-26| 776.56
#2007-07-27| 769.58
#2007-07-30| 785.25
#2007-07-31| 782.44
#2007-08-01| 775.98
#2007-08-02| 792.02
#2007-08-03| 768.65
#2007-08-06| 773.26
#2007-08-07| 782.75
#2007-08-08| 791.26
#2007-08-09| 770.97
#2007-08-10| 774.21
#2007-08-13| 777.17
#2007-08-14| 755.83
#2007-08-15| 728.11
#2007-08-16| 719.83
#2007-08-17| 731.01
#2007-08-20| 741.24
#2007-08-21| 748.48
#2007-08-22| 770.07
#2007-08-23| 761.18
#2007-08-24| 776.83
#2007-08-27| 771.73
#2007-08-28| 747.10
#2007-08-29| 770.37
#2007-08-30| 772.05
#2007-08-31| 784.71
#2007-09-03| .
#2007-09-04| 789.66
#2007-09-05| 781.66
#2007-09-06| 786.56
#2007-09-07| 765.67
#2007-09-10| 759.18
#2007-09-11| 771.10
#2007-09-12| 776.57
#2007-09-13| 779.88
#2007-09-14| 781.53
#2007-09-17| 771.32
#2007-09-18| 801.27
#2007-09-19| 804.87
#2007-09-20| 793.98
#2007-09-21| 802.33
#2007-09-24| 797.85
#2007-09-25| 791.76
#2007-09-26| 795.10
#2007-09-27| 802.92
#2007-09-28| 801.16
#2007-10-01| 819.50
#2007-10-02| 825.53
#2007-10-03| 826.59
#2007-10-04| 829.40
#2007-10-05| 844.94
#2007-10-08| 841.47
#2007-10-09| 849.00
#2007-10-10| 856.46
#2007-10-11| 846.62
#2007-10-12| 858.78
#2007-10-15| 857.13
#2007-10-16| 841.11
#2007-10-17| 845.00
#2007-10-18| 844.80
#2007-10-19| 815.17
#2007-10-22| 819.59
#2007-10-23| 828.96
#2007-10-24| 837.66
#2007-10-25| 845.22
#2007-10-26| 851.75
#2007-10-29| 861.81
#2007-10-30| 849.59
#2007-10-31| 858.61
#2007-11-01| 837.08
#2007-11-02| 834.08
#2007-11-05| 824.71
#2007-11-06| 840.11
#2007-11-07| 822.09
#2007-11-08| 827.56
#2007-11-09| 814.52
#2007-11-12| 774.99
#2007-11-13| 794.87
#2007-11-14| 802.46
#2007-11-15| 791.02
#2007-11-16| 785.14
#2007-11-19| 763.35
#2007-11-20| 767.32
#2007-11-21| 751.46
#2007-11-22| .
#2007-11-23| 763.25
#2007-11-26| 756.06
#2007-11-27| 762.63
#2007-11-28| 801.65
#2007-11-29| 804.68
#2007-11-30| 814.09
#2007-12-03| 817.08
#2007-12-04| 804.92
#2007-12-05| 819.77
#2007-12-06| 843.22
#2007-12-07| 852.79
#2007-12-10| 860.03
#2007-12-11| 825.05
#2007-12-12| 831.26
#2007-12-13| 833.73
#2007-12-14| 817.91
#2007-12-17| 805.96
#2007-12-18| 812.37
#2007-12-19| 816.61
#2007-12-20| 824.86
#2007-12-21| 838.35
#2007-12-24| 843.24
#2007-12-25| .
#2007-12-26| 841.13
#2007-12-27| 833.33
#2007-12-28| 833.38
#2007-12-31| 829.02
#2008-01-01| .
#2008-01-02| 826.44
#2008-01-03| 842.50
#2008-01-04| 809.31
#2008-01-07| 786.51
#2008-01-08| 768.56
#2008-01-09| 765.05
#2008-01-10| 782.10
#2008-01-11| 771.15
#2008-01-14| 776.02
#2008-01-15| 742.51
#2008-01-16| 722.12
#2008-01-17| 691.29
#2008-01-18| 695.65
#2008-01-21| .
#2008-01-22| 697.39
#2008-01-23| 715.46
#2008-01-24| 732.89
#2008-01-25| 720.48
#2008-01-28| 732.68
#2008-01-29| 742.22
#2008-01-30| 734.98
#2008-01-31| 751.68
#2008-02-01| 770.96
#2008-02-04| 753.64
#2008-02-05| 714.70
#2008-02-06| 707.79
#2008-02-07| 703.34
#2008-02-08| 708.99
#2008-02-11| 722.21
#2008-02-12| 719.35
#2008-02-13| 738.48
#2008-02-14| 725.61
#2008-02-15| 726.63
#2008-02-18| .
#2008-02-19| 733.15
#2008-02-20| 743.19
#2008-02-21| 745.56
#2008-02-22| 757.50
#2008-02-25| 777.14
#2008-02-26| 767.21
#2008-02-27| 762.04
#2008-02-28| 766.33
#2008-02-29| 748.69
#2008-03-03| 749.03
#2008-03-04| 739.73
#2008-03-05| 748.95
#2008-03-06| 739.23
#2008-03-07| 727.72
#2008-03-10| 698.80
#2008-03-11| 730.64
#2008-03-12| 723.35
#2008-03-13| 730.80
#2008-03-14| 714.43
#2008-03-17| 688.18
#2008-03-18| 721.90
#2008-03-19| 695.15
#2008-03-20| 704.21
#2008-03-21| .
#2008-03-24| 729.14
#2008-03-25| 738.37
#2008-03-26| 732.49
#2008-03-27| 724.73
#2008-03-28| 721.73
#2008-03-31| 727.80
#2008-04-01| 760.97
#2008-04-02| 763.10
#2008-04-03| 769.89
#2008-04-04| 775.47
#2008-04-07| 773.09
#2008-04-08| 772.23
#2008-04-09| 763.35
#2008-04-10| 771.43
#2008-04-11| 756.06
#2008-04-14| 748.09
#2008-04-15| 754.83
#2008-04-16| 785.76
#2008-04-17| 781.34
#2008-04-18| 799.71
#2008-04-21| 805.55
#2008-04-22| 795.33
#2008-04-23| 787.82
#2008-04-24| 781.72
#2008-04-25| 793.98
#2008-04-28| 793.91
#2008-04-29| 774.42
#2008-04-30| 762.78
#2008-05-01| 765.90
#2008-05-02| 772.62
#2008-05-05| 778.90
#2008-05-06| 786.20
#2008-05-07| 776.83
#2008-05-08| 790.97
#2008-05-09| 782.90
#2008-05-12| 796.15
#2008-05-13| 833.02
#2008-05-14| 826.91
#2008-05-15| 851.69
#2008-05-16| 862.65
#2008-05-19| 863.89
#2008-05-20| 862.81
#2008-05-21| 843.95
#2008-05-22| 838.12
#2008-05-23| 830.31
#2008-05-26| .
#2008-05-27| 828.77
#2008-05-28| 840.91
#2008-05-29| 837.24
#2008-05-30| 852.90
#2008-06-02| 849.35
#2008-06-03| 846.91
#2008-06-04| 842.45
#2008-06-05| 858.86
#2008-06-06| 836.98
#2008-06-09| 843.37
#2008-06-10| 832.19
#2008-06-11| 815.44
#2008-06-12| 811.36
#2008-06-13| 834.26
#2008-06-16| 840.42
#2008-06-17| 838.69
#2008-06-18| 831.22
#2008-06-19| 829.96
#2008-06-20| 822.45
#2008-06-23| 831.90
#2008-06-24| 818.24
#2008-06-25| 815.30
#2008-06-26| 789.79
#2008-06-27| 795.58
#2008-06-30| 796.99
#2008-07-01| 793.91
#2008-07-02| 758.11
#2008-07-03| 747.05
#2008-07-04| .
#2008-07-07| 734.97
#2008-07-08| 730.11
#2008-07-09| 720.83
#2008-07-10| 740.22
#2008-07-11| 733.26
#2008-07-14| 732.80
#2008-07-15| 722.58
#2008-07-16| 735.21
#2008-07-17| 753.42
#2008-07-18| 748.50
#2008-07-21| 752.57
#2008-07-22| 761.04
#2008-07-23| 747.57
#2008-07-24| 710.35
#2008-07-25| 722.16
#2008-07-28| 704.15
#2008-07-29| 723.91
#2008-07-30| 753.82
#2008-07-31| 724.84
#2008-08-01| 716.84
#2008-08-04| 684.04
#2008-08-05| 696.91
#2008-08-06| 714.17
#2008-08-07| 704.56
#2008-08-08| 707.37
#2008-08-11| 706.48
#2008-08-12| 682.47
#2008-08-13| 698.93
#2008-08-14| 696.96
#2008-08-15| 689.81
#2008-08-18| 682.07
#2008-08-19| 675.30
#2008-08-20| 693.05
#2008-08-21| 701.26
#2008-08-22| 701.47
#2008-08-25| 680.72
#2008-08-26| 690.33
#2008-08-27| 710.04
#2008-08-28| 719.04
#2008-08-29| 707.36
#2008-09-01| .
#2008-09-02| 681.74
#2008-09-03| 670.03
#2008-09-04| 641.88
#2008-09-05| 644.25
#2008-09-08| 644.57
#2008-09-09| 598.75
#2008-09-10| 614.22
#2008-09-11| 628.18
#2008-09-12| 650.54
#2008-09-15| 606.31
#2008-09-16| 623.25
#2008-09-17| 601.45
#2008-09-18| 628.89
#2008-09-19| 669.07
#2008-09-22| 637.27
#2008-09-23| 616.73
#2008-09-24| 614.39
#2008-09-25| 623.14
#2008-09-26| 610.17
#2008-09-29| 548.36
#2008-09-30| 584.46
#2008-10-01| 566.42
#2008-10-02| 521.82
#2008-10-03| 511.36
#2008-10-06| 490.09
#2008-10-07| 456.18
#2008-10-08| 459.69
#2008-10-09| 435.20
#2008-10-10| 430.16
#2008-10-13| 473.03
#2008-10-14| 463.75
#2008-10-15| 404.00
#2008-10-16| 419.98
#2008-10-17| 428.73
#2008-10-20| 453.63
#2008-10-21| 435.26
#2008-10-22| 397.51
#2008-10-23| 382.99
#2008-10-24| 361.22
#2008-10-27| 343.39
#2008-10-28| 367.49
#2008-10-29| 382.04
#2008-10-30| 402.00
#2008-10-31| 408.53
#2008-11-03| 400.46
#2008-11-04| 430.69
#2008-11-05| 396.98
#2008-11-06| 365.62
#2008-11-07| 383.81
#2008-11-10| 381.19
#2008-11-11| 363.57
#2008-11-12| 342.55
#2008-11-13| 371.61
#2008-11-14| 350.38
#2008-11-17| 341.81
#2008-11-18| 340.53
#2008-11-19| 317.40
#2008-11-20| 291.52
#2008-11-21| 315.33
#2008-11-24| 350.87
#2008-11-25| 366.90
#2008-11-26| 402.51
#2008-11-27| .
#2008-11-28| 407.69
#2008-12-01| 366.93
#2008-12-02| 389.36
#2008-12-03| 398.44
#2008-12-04| 388.18
#2008-12-05| 405.76
#2008-12-08| 439.09
#2008-12-09| 429.36
#2008-12-10| 442.98
#2008-12-11| 419.85
#2008-12-12| 428.35
#2008-12-15| 419.73
#2008-12-16| 449.38
#2008-12-17| 447.57
#2008-12-18| 430.05
#2008-12-19| 422.60
#2008-12-22| 407.47
#2008-12-23| 403.62
#2008-12-24| 405.40
#2008-12-25| .
#2008-12-26| 410.25
#2008-12-29| 408.10
#2008-12-30| 419.25
#2008-12-31| 425.79
#2009-01-01| .
#2009-01-02| 443.67
#2009-01-05| 452.19
#2009-01-06| 455.73
#2009-01-07| 435.44
#2009-01-08| 449.84
#2009-01-09| 440.03
#2009-01-12| 414.78
#2009-01-13| 418.87
#2009-01-14| 397.37
#2009-01-15| 408.85
#2009-01-16| 417.90
#2009-01-19| .
#2009-01-20| 386.27
#2009-01-21| 396.44
#2009-01-22| 377.03
#2009-01-23| 382.46
#2009-01-26| 378.84
#2009-01-27| 384.24
#2009-01-28| 402.18
#2009-01-29| 379.68
#2009-01-30| 364.02
#2009-02-02| 358.81
#2009-02-03| 365.49
#2009-02-04| 366.92
#2009-02-05| 371.63
#2009-02-06| 386.71
#2009-02-09| 386.50
#2009-02-10| 369.84
#2009-02-11| 368.97
#2009-02-12| 369.18
#2009-02-13| 362.92
#2009-02-16| .
#2009-02-17| 341.85
#2009-02-18| 336.16
#2009-02-19| 329.61
#2009-02-20| 325.05
#2009-02-23| 309.11
#2009-02-24| 324.11
#2009-02-25| 315.03
#2009-02-26| 315.98
#2009-02-27| 309.48
#2009-03-02| 287.04
#2009-03-03| 284.17
#2009-03-04| 297.94
#2009-03-05| 279.86
#2009-03-06| 278.58
#2009-03-09| 282.03
#2009-03-10| 309.87
#2009-03-11| 313.72
#2009-03-12| 331.61
#2009-03-13| 333.81
#2009-03-16| 329.30
#2009-03-17| 343.02
#2009-03-18| 344.83
#2009-03-19| 346.35
#2009-03-20| 331.69
#2009-03-23| 356.65
#2009-03-24| 350.40
#2009-03-25| 357.62
#2009-03-26| 375.50
#2009-03-27| 362.17
#2009-03-30| 344.67
#2009-03-31| 346.19
#2009-04-01| 354.67
#2009-04-02| 377.72
#2009-04-03| 382.41
#2009-04-06| 380.94
#2009-04-07| 365.19
#2009-04-08| 370.81
#2009-04-09| 391.14
#2009-04-10| .
#2009-04-13| 388.88
#2009-04-14| 378.97
#2009-04-15| 387.44
#2009-04-16| 408.24
#2009-04-17| 413.71
#2009-04-20| 386.51
#2009-04-21| 396.45
#2009-04-22| 403.92
#2009-04-23| 405.29
#2009-04-24| 422.76
#2009-04-27| 415.32
#2009-04-28| 403.16
#2009-04-29| 408.81
#2009-04-30| 402.35
#2009-05-01| 400.79
#2009-05-04| 423.43
#2009-05-05| 429.15
#2009-05-06| 427.12
#2009-05-07| 415.67
#2009-05-08| 432.60
#2009-05-11| 415.44
#2009-05-12| 415.89
#2009-05-13| 394.82
#2009-05-14| 399.16
#2009-05-15| 396.36
#2009-05-18| 413.76
#2009-05-19| 414.46
#2009-05-20| 409.70
#2009-05-21| 398.67
#2009-05-22| 398.05
#2009-05-25| .
#2009-05-26| 415.13
#2009-05-27| 407.97
#2009-05-28| 413.83
#2009-05-29| 422.80
#2009-06-01| 446.14
#2009-06-02| 446.73
#2009-06-03| 431.59
#2009-06-04| 441.98
#2009-06-05| 441.52
#2009-06-08| 435.80
#2009-06-09| 444.47
#2009-06-10| 447.04
#2009-06-11| 446.10
#2009-06-12| 448.67
#2009-06-15| 433.04
#2009-06-16| 422.90
#2009-06-17| 415.74
#2009-06-18| 412.79
#2009-06-19| 414.67
#2009-06-22| 393.41
#2009-06-23| 400.12
#2009-06-24| 408.06
#2009-06-25| 421.29
#2009-06-26| 417.90
#2009-06-29| 420.89
#2009-06-30| 416.73
#2009-07-01| 415.06
#2009-07-02| 399.97
#2009-07-03| .
#2009-07-06| 395.14
#2009-07-07| 379.96
#2009-07-08| 376.79
#2009-07-09| 385.75
#2009-07-10| 377.93
#2009-07-13| 385.86
#2009-07-14| 389.06
#2009-07-15| 404.02
#2009-07-16| 410.05
#2009-07-17| 409.52
#2009-07-20| 420.02
#2009-07-21| 417.54
#2009-07-22| 419.84
#2009-07-23| 440.81
#2009-07-24| 445.75
#2009-07-27| 450.79
#2009-07-28| 448.04
#2009-07-29| 437.39
#2009-07-30| 446.15
#2009-07-31| 450.79
#2009-08-03| 461.34
#2009-08-04| 467.50
#2009-08-05| 472.99
#2009-08-06| 469.93
#2009-08-07| 485.14
#2009-08-10| 478.78
#2009-08-11| 469.01
#2009-08-12| 477.37
#2009-08-13| 483.13
#2009-08-14| 470.96
#2009-08-17| 453.28
#2009-08-18| 463.45
#2009-08-19| 468.86
#2009-08-20| 474.31
#2009-08-21| 489.20
#2009-08-24| 484.15
#2009-08-25| 484.61
#2009-08-26| 479.86
#2009-08-27| 480.76
#2009-08-28| 481.68
#2009-08-31| 472.98
#2009-09-01| 460.70
#2009-09-02| 456.84
#2009-09-03| 465.97
#2009-09-04| 472.27
#2009-09-07| .
#2009-09-08| 484.48
#2009-09-09| 487.49
#2009-09-10| 493.35
#2009-09-11| 497.22
#2009-09-14| 498.40
#2009-09-15| 502.09
#2009-09-16| 518.58
#2009-09-17| 514.73
#2009-09-18| 514.30
#2009-09-21| 504.28
#2009-09-22| 505.54
#2009-09-23| 497.73
#2009-09-24| 484.90
#2009-09-25| 477.96
#2009-09-28| 489.84
#2009-09-29| 490.02
#2009-09-30| 483.93
#2009-10-01| 466.87
#2009-10-02| 457.66
#2009-10-05| 467.06
#2009-10-06| 473.94
#2009-10-07| 472.21
#2009-10-08| 480.52
#2009-10-09| 478.69
#2009-10-12| 480.77
#2009-10-13| 482.06
#2009-10-14| 490.99
#2009-10-15| 498.31
#2009-10-16| 492.00
#2009-10-19| 498.07
#2009-10-20| 492.40
#2009-10-21| 483.97
#2009-10-22| 492.22
#2009-10-23| 484.32
#2009-10-26| 472.22
#2009-10-27| 466.77
#2009-10-28| 445.40
#2009-10-29| 457.60
#2009-10-30| 440.74
#2009-11-02| 441.70
#2009-11-03| 445.00
#2009-11-04| 446.21
#2009-11-05| 458.93
#2009-11-06| 459.00
#2009-11-09| 472.99
#2009-11-10| 465.47
#2009-11-11| 469.21
#2009-11-12| 460.02
#2009-11-13| 464.19
#2009-11-16| 476.39
#2009-11-17| 470.43
#2009-11-18| 466.42
#2009-11-19| 455.50
#2009-11-20| 452.75
#2009-11-23| 458.64
#2009-11-24| 452.85
#2009-11-25| 457.11
#2009-11-26| .
#2009-11-27| 445.81
#2009-11-30| 446.04
#2009-12-01| 453.87
#2009-12-02| 457.55
#2009-12-03| 454.16
#2009-12-04| 456.21
#2009-12-07| 455.56
#2009-12-08| 447.07
#2009-12-09| 449.16
#2009-12-10| 449.15
#2009-12-11| 453.17
#2009-12-14| 460.14
#2009-12-15| 464.69
#2009-12-16| 469.77
#2009-12-17| 464.19
#2009-12-18| 466.90
#2009-12-21| 472.18
#2009-12-22| 478.40
#2009-12-23| 483.51
#2009-12-24| 487.51
#2009-12-25| .
#2009-12-28| 485.81
#2009-12-29| 485.25
#2009-12-30| 482.05
#2009-12-31| 476.07
#2010-01-01| .
#2010-01-04| 485.71
#2010-01-05| 487.95
#2010-01-06| 492.82
#2010-01-07| 501.31
#2010-01-08| 503.55
#2010-01-11| 501.59
#2010-01-12| 494.75
#2010-01-13| 497.65
#2010-01-14| 494.47
#2010-01-15| 486.69
#2010-01-18| .
#2010-01-19| 491.40
#2010-01-20| 484.00
#2010-01-21| 472.76
#2010-01-22| 463.87
#2010-01-25| 465.69
#2010-01-26| 466.83
#2010-01-27| 467.12
#2010-01-28| 460.45
#2010-01-29| 456.10
#2010-02-01| 463.44
#2010-02-02| 473.04
#2010-02-03| 468.31
#2010-02-04| 450.67
#2010-02-05| 443.54
#2010-02-08| 440.88
#2010-02-09| 445.36
#2010-02-10| 444.24
#2010-02-11| 448.01
#2010-02-12| 447.48
#2010-02-15| .
#2010-02-16| 459.50
#2010-02-17| 459.91
#2010-02-18| 466.44
#2010-02-19| 468.10
#2010-02-22| 470.31
#2010-02-23| 461.50
#2010-02-24| 464.59
#2010-02-25| 461.88
#2010-02-26| 455.36
#2010-03-01| 462.26
#2010-03-02| 465.94
#2010-03-03| 469.85
#2010-03-04| 471.31
#2010-03-05| 479.70
#2010-03-08| 482.00
#2010-03-09| 483.00
#2010-03-10| 482.77
#2010-03-11| 486.83
#2010-03-12| 488.39
#2010-03-15| 487.34
#2010-03-16| 494.16
#2010-03-17| 501.43
#2010-03-18| 495.99
#2010-03-19| 491.57
#2010-03-22| 496.30
#2010-03-23| 504.00
#2010-03-24| 502.41
#2010-03-25| 497.21
#2010-03-26| 495.53
#2010-03-29| 501.99
#2010-03-30| 501.95
#2010-03-31| 499.68
#2010-04-01| 509.24
#2010-04-02| .
#2010-04-05| 517.72
#2010-04-06| 518.57
#2010-04-07| 512.89
#2010-04-08| 513.67
#2010-04-09| 524.11
#2010-04-12| 524.28
#2010-04-13| 525.85
#2010-04-14| 533.77
#2010-04-15| 534.32
#2010-04-16| 531.47
#2010-04-19| 532.24
#2010-04-20| 544.56
#2010-04-21| 549.26
#2010-04-22| 560.01
#2010-04-23| 568.06
#2010-04-26| 565.48
#2010-04-27| 545.37
#2010-04-28| 551.60
#2010-04-29| 562.65
#2010-04-30| 547.56
#2010-05-03| 556.10
#2010-05-04| 533.86
#2010-05-05| 524.29
#2010-05-06| 508.04
#2010-05-07| 491.18
#2010-05-10| 523.09
#2010-05-11| 523.62
#2010-05-12| 539.62
#2010-05-13| 534.92
#2010-05-14| 521.59
#2010-05-17| 521.59
#2010-05-18| 513.18
#2010-05-19| 504.04
#2010-05-20| 479.89
#2010-05-21| 488.26
#2010-05-24| 481.09
#2010-05-25| 480.65
#2010-05-26| 482.37
#2010-05-27| 502.55
#2010-05-28| 494.97
#2010-05-31| .
#2010-06-01| 479.44
#2010-06-02| 493.50
#2010-06-03| 498.36
#2010-06-04| 473.90
#2010-06-07| 459.59
#2010-06-08| 463.62
#2010-06-09| 467.22
#2010-06-10| 485.08
#2010-06-11| 487.96
#2010-06-14| 489.49
#2010-06-15| 501.14
#2010-06-16| 497.98
#2010-06-17| 494.81
#2010-06-18| 493.96
#2010-06-21| 495.42
#2010-06-22| 482.05
#2010-06-23| 480.70
#2010-06-24| 468.74
#2010-06-25| 472.34
#2010-06-28| 468.58
#2010-06-29| 450.13
#2010-06-30| 444.27
#2010-07-01| 439.86
#2010-07-02| 438.51
#2010-07-05| .
#2010-07-06| 441.54
#2010-07-07| 454.88
#2010-07-08| 460.42
#2010-07-09| 466.24
#2010-07-12| 464.45
#2010-07-13| 475.94
#2010-07-14| 470.45
#2010-07-15| 468.51
#2010-07-16| 451.93
#2010-07-19| 456.41
#2010-07-20| 468.34
#2010-07-21| 462.66
#2010-07-22| 475.98
#2010-07-23| 486.59
#2010-07-26| 494.77
#2010-07-27| 486.90
#2010-07-28| 478.73
#2010-07-29| 475.25
#2010-07-30| 476.13
#2010-08-02| 489.71
#2010-08-03| 482.49
#2010-08-04| 482.52
#2010-08-05| 478.47
#2010-08-06| 479.41
#2010-08-09| 484.83
#2010-08-10| 478.58
#2010-08-11| 461.09
#2010-08-12| 459.17
#2010-08-13| 458.16
#2010-08-16| 455.79
#2010-08-17| 465.30
#2010-08-18| 469.54
#2010-08-19| 458.82
#2010-08-20| 457.79
#2010-08-23| 453.99
#2010-08-24| 448.18
#2010-08-25| 450.62
#2010-08-26| 447.95
#2010-08-27| 458.66
#2010-08-30| 451.33
#2010-08-31| 451.69
#2010-09-01| 465.91
#2010-09-02| 473.47
#2010-09-03| 477.23
#2010-09-06| .
#2010-09-07| 470.27
#2010-09-08| 470.87
#2010-09-09| 471.15
#2010-09-10| 473.07
#2010-09-13| 476.92
#2010-09-14| 473.50
#2010-09-15| 472.34
#2010-09-16| 469.94
#2010-09-17| 470.08
#2010-09-20| 475.45
#2010-09-21| 478.19
#2010-09-22| 475.60
#2010-09-23| 468.81
#2010-09-24| 479.15
#2010-09-27| 478.68
#2010-09-28| 483.51
#2010-09-29| 482.10
#2010-09-30| 480.90
#2010-10-01| 485.90
#2010-10-04| 480.26
#2010-10-05| 492.02
#2010-10-06| 493.42
#2010-10-07| 494.04
#2010-10-08| 500.70
#2010-10-11| 497.90
#2010-10-12| 497.76
#2010-10-13| 502.28
#2010-10-14| 497.95
#2010-10-15| 494.98
#2010-10-18| 491.25
#2010-10-19| 484.68
#2010-10-20| 489.07
#2010-10-21| 492.53
#2010-10-22| 492.74
#2010-10-25| 494.42
#2010-10-26| 491.63
#2010-10-27| 486.09
#2010-10-28| 485.28
#2010-10-29| 486.72
#2010-11-01| 488.19
#2010-11-02| 495.54
#2010-11-03| 490.90
#2010-11-04| 503.44
#2010-11-05| 516.82
#2010-11-08| 521.17
#2010-11-09| 517.26
#2010-11-10| 521.10
#2010-11-11| 522.69
#2010-11-12| 518.12
#2010-11-15| 516.95
#2010-11-16| 506.56
#2010-11-17| 510.50
#2010-11-18| 519.51
#2010-11-19| 520.85
#2010-11-22| 523.67
#2010-11-23| 515.03
#2010-11-24| 526.08
#2010-11-25| .
#2010-11-26| 519.82
#2010-11-29| 521.57
#2010-11-30| 519.22
#2010-12-01| 535.72
#2010-12-02| 546.11
#2010-12-03| 549.64
#2010-12-06| 549.58
#2010-12-07| 551.07
#2010-12-08| 553.80
#2010-12-09| 560.16
#2010-12-10| 564.52
#2010-12-13| 565.35
#2010-12-14| 566.55
#2010-12-15| 563.45
#2010-12-16| 571.08
#2010-12-17| 571.62
#2010-12-20| 572.82
#2010-12-21| 576.95
#2010-12-22| 581.07
#2010-12-23| 577.89
#2010-12-24| .
#2010-12-27| 578.81
#2010-12-28| 578.72
#2010-12-29| 581.73
#2010-12-30| 580.53
#2010-12-31| 578.89
#2011-01-03| 588.62
#2011-01-04| 576.29
#2011-01-05| 577.91
#2011-01-06| 579.90
#2011-01-07| 580.56
#2011-01-10| 582.28
#2011-01-11| 590.99
#2011-01-12| 600.11
#2011-01-13| 598.87
#2011-01-14| 607.41
#2011-01-17| .
#2011-01-18| 611.51
#2011-01-19| 600.22
#2011-01-20| 599.08
#2011-01-21| 601.86
#2011-01-24| 612.35
#2011-01-25| 609.35
#2011-01-26| 618.67
#2011-01-27| 618.47
#2011-01-28| 603.47
#2011-01-31| 613.90
#2011-02-01| 624.86
#2011-02-02| 619.92
#2011-02-03| 620.26
#2011-02-04| 624.34
#2011-02-07| 629.12
#2011-02-08| 634.57
#2011-02-09| 629.92
#2011-02-10| 633.63
#2011-02-11| 640.18
#2011-02-14| 640.51
#2011-02-15| 632.49
#2011-02-16| 642.69
#2011-02-17| 650.76
#2011-02-18| 649.32
#2011-02-21| .
#2011-02-22| 624.48
#2011-02-23| 612.80
#2011-02-24| 611.95
#2011-02-25| 622.09
#2011-02-28| 628.60
#2011-03-01| 613.81
#2011-03-02| 620.67
#2011-03-03| 634.15
#2011-03-04| 628.66
#2011-03-07| 619.71
#2011-03-08| 627.17
#2011-03-09| 628.14
#2011-03-10| 608.12
#2011-03-11| 622.19
#2011-03-14| 619.81
#2011-03-15| 615.74
#2011-03-16| 604.14
#2011-03-17| 611.98
#2011-03-18| 617.26
#2011-03-21| 633.30
#2011-03-22| 626.65
#2011-03-23| 627.48
#2011-03-24| 634.94
#2011-03-25| 636.85
#2011-03-28| 631.30
#2011-03-29| 635.65
#2011-03-30| 646.57
#2011-03-31| 646.47
#2011-04-01| 652.57
#2011-04-04| 651.79
#2011-04-05| 654.13
#2011-04-06| 653.05
#2011-04-07| 650.14
#2011-04-08| 642.49
#2011-04-11| 638.86
#2011-04-12| 626.44
#2011-04-13| 625.07
#2011-04-14| 625.49
#2011-04-15| 632.59
#2011-04-18| 619.63
#2011-04-19| 624.85
#2011-04-20| 632.84
#2011-04-21| 639.29
#2011-04-22| .
#2011-04-25| 636.97
#2011-04-26| 634.39
#2011-04-27| 633.91
#2011-04-28| 636.11
#2011-04-29| 642.88
#2011-05-02| 638.07
#2011-05-03| 633.16
#2011-05-04| 622.19
#2011-05-05| 617.26
#2011-05-06| 626.66
#2011-05-09| 631.74
#2011-05-10| 639.74
#2011-05-11| 633.95
#2011-05-12| 633.21
#2011-05-13| 624.47
#2011-05-16| 621.99
#2011-05-17| 616.48
#2011-05-18| 622.23
#2011-05-19| 625.87
#2011-05-20| 621.17
#2011-05-23| 610.21
#2011-05-24| 607.65
#2011-05-25| 613.21
#2011-05-26| 616.11
#2011-05-27| 623.03
#2011-05-30| .
#2011-05-31| 631.73
#2011-06-01| 615.23
#2011-06-02| 614.80
#2011-06-03| 605.11
#2011-06-06| 594.63
#2011-06-07| 595.35
#2011-06-08| 591.50
#2011-06-09| 593.13
#2011-06-10| 583.97
#2011-06-13| 583.71
#2011-06-14| 597.20
#2011-06-15| 583.87
#2011-06-16| 582.59
#2011-06-17| 583.86
#2011-06-20| 587.49
#2011-06-21| 595.81
#2011-06-22| 591.93
#2011-06-23| 593.51
#2011-06-24| 585.82
#2011-06-27| 586.33
#2011-06-28| 594.15
#2011-06-29| 594.17
#2011-06-30| 599.79
#2011-07-01| 607.10
#2011-07-04| .
#2011-07-05| 605.80
#2011-07-06| 605.49
#2011-07-07| 612.39
#2011-07-08| 607.02
#2011-07-11| 591.83
#2011-07-12| 588.15
#2011-07-13| 590.05
#2011-07-14| 581.67
#2011-07-15| 584.59
#2011-07-18| 577.23
#2011-07-19| 586.74
#2011-07-20| 586.29
#2011-07-21| 591.78
#2011-07-22| 590.06
#2011-07-25| 590.41
#2011-07-26| 580.44
#2011-07-27| 564.84
#2011-07-28| 555.85
#2011-07-29| 557.76
#2011-08-01| 552.18
#2011-08-02| 531.07
#2011-08-03| 534.46
#2011-08-04| 501.65
#2011-08-05| 504.15
#2011-08-08| 464.84
#2011-08-09| 486.86
#2011-08-10| 469.89
#2011-08-11| 493.17
#2011-08-12| 499.45
#2011-08-15| 512.58
#2011-08-16| 505.60
#2011-08-17| 502.91
#2011-08-18| 469.98
#2011-08-19| 460.41
#2011-08-22| 464.39
#2011-08-23| 482.59
#2011-08-24| 495.06
#2011-08-25| 485.17
#2011-08-26| 500.01
#2011-08-29| 516.96
#2011-08-30| 522.14
#2011-08-31| 523.58
#2011-09-01| 512.15
#2011-09-02| 492.86
#2011-09-05| .
#2011-09-06| 495.94
#2011-09-07| 515.23
#2011-09-08| 507.24
#2011-09-09| 489.72
#2011-09-12| 490.11
#2011-09-13| 498.90
#2011-09-14| 508.80
#2011-09-15| 514.14
#2011-09-16| 510.84
#2011-09-19| 501.03
#2011-09-20| 492.36
#2011-09-21| 473.77
#2011-09-22| 453.92
#2011-09-23| 462.42
#2011-09-26| 475.54
#2011-09-27| 481.77
#2011-09-28| 469.43
#2011-09-29| 474.79
#2011-09-30| 453.53
#2011-10-03| 440.36
#2011-10-04| 460.82
#2011-10-05| 475.94
#2011-10-06| 488.38
#2011-10-07| 477.60
#2011-10-10| 493.60
#2011-10-11| 497.50
#2011-10-12| 504.82
#2011-10-13| 504.18
#2011-10-14| 512.79
#2011-10-17| 497.54
#2011-10-18| 510.48
#2011-10-19| 504.30
#2011-10-20| 505.98
#2011-10-21| 520.06
#2011-10-24| 531.87
#2011-10-25| 523.37
#2011-10-26| 531.25
#2011-10-27| 555.28
#2011-10-28| 548.14
#2011-10-31| 532.13
#2011-11-01| 515.98
#2011-11-02| 531.05
#2011-11-03| 545.05
#2011-11-04| 535.50
#2011-11-07| 534.78
#2011-11-08| 542.11
#2011-11-09| 517.68
#2011-11-10| 524.41
#2011-11-11| 536.33
#2011-11-14| 530.38
#2011-11-15| 540.89
#2011-11-16| 537.04
#2011-11-17| 529.39
#2011-11-18| 528.29
#2011-11-21| 520.96
#2011-11-22| 521.12
#2011-11-23| 507.21
#2011-11-24| .
#2011-11-25| 505.91
#2011-11-28| 521.76
#2011-11-29| 524.87
#2011-11-30| 550.77
#2011-12-01| 547.09
#2011-12-02| 545.37
#2011-12-05| 549.64
#2011-12-06| 549.72
#2011-12-07| 548.37
#2011-12-08| 532.75
#2011-12-09| 543.41
#2011-12-12| 538.70
#2011-12-13| 529.73
#2011-12-14| 518.52
#2011-12-15| 522.29
#2011-12-16| 526.86
#2011-12-19| 518.38
#2011-12-20| 538.12
#2011-12-21| 542.57
#2011-12-22| 550.73
#2011-12-23| 554.33
#2011-12-26| .
#2011-12-27| 554.95
#2011-12-28| 544.56
#2011-12-29| 554.99
#2011-12-30| 554.58
#2012-01-02| .
#2012-01-03| 562.42
#2012-01-04| 564.98
#2012-01-05| 568.37
#2012-01-06| 567.58
#2012-01-09| 568.49
#2012-01-10| 576.86
#2012-01-11| 581.46
#2012-01-12| 589.98
#2012-01-13| 587.97
#2012-01-16| .
#2012-01-17| 589.52
#2012-01-18| 597.06
#2012-01-19| 604.92
#2012-01-20| 600.42
#2012-01-23| 596.70
#2012-01-24| 597.68
#2012-01-25| 608.24
#2012-01-26| 607.33
#2012-01-27| 608.58
#2012-01-30| 604.89
#2012-01-31| 605.28
#2012-02-01| 615.57
#2012-02-02| 613.87
#2012-02-03| 625.57
#2012-02-06| 623.91
#2012-02-07| 622.72
#2012-02-08| 624.81
#2012-02-09| 632.77
#2012-02-10| 625.22
#2012-02-13| 629.94
#2012-02-14| 626.52
#2012-02-15| 619.33
#2012-02-16| 628.58
#2012-02-17| 630.01
#2012-02-20| .
#2012-02-21| 628.86
#2012-02-22| 622.74
#2012-02-23| 637.86
#2012-02-24| 635.31
#2012-02-27| 636.99
#2012-02-28| 635.42
#2012-02-29| 629.16
#2012-03-01| 634.91
#2012-03-02| 627.81
#2012-03-05| 629.98
#2012-03-06| 613.88
#2012-03-07| 623.17
#2012-03-08| 633.74
#2012-03-09| 642.17
#2012-03-12| 642.18
#2012-03-13| 658.26
#2012-03-14| 654.59
#2012-03-15| 661.41
#2012-03-16| 658.55
#2012-03-19| 658.57
#2012-03-20| 650.92
#2012-03-21| 653.16
#2012-03-22| 646.70
#2012-03-23| 650.23
#2012-03-26| 661.33
#2012-03-27| 658.43
#2012-03-28| 650.15
#2012-03-29| 649.05
#2012-03-30| 648.08
#2012-04-02| 650.46
#2012-04-03| 648.83
#2012-04-04| 643.13
#2012-04-05| 642.17
#2012-04-06| .
#2012-04-09| 633.40
#2012-04-10| 617.71
#2012-04-11| 630.45
#2012-04-12| 641.36
#2012-04-13| 633.96
#2012-04-16| 635.95
#2012-04-17| 645.42
#2012-04-18| 637.10
#2012-04-19| 631.49
#2012-04-20| 638.07
#2012-04-23| 629.76
#2012-04-24| 635.09
#2012-04-25| 644.85
#2012-04-26| 647.40
#2012-04-27| 657.65
#2012-04-30| 651.03
#2012-05-01| 654.32
#2012-05-02| 658.29
#2012-05-03| 651.77
#2012-05-04| 641.84
#2012-05-07| 644.32
#2012-05-08| 642.20
#2012-05-09| 637.15
#2012-05-10| 636.89
#2012-05-11| 637.09
#2012-05-14| 624.48
#2012-05-15| 614.98
#2012-05-16| 606.58
#2012-05-17| 587.26
#2012-05-18| 583.50
#2012-05-21| 596.55
#2012-05-22| 596.09
#2012-05-23| 601.91
#2012-05-24| 606.26
#2012-05-25| 606.90
#2012-05-28| .
#2012-05-29| 619.42
#2012-05-30| 604.32
#2012-05-31| 605.69
#2012-06-01| 584.03
#2012-06-04| 577.21
#2012-06-05| 585.90
#2012-06-06| 602.24
#2012-06-07| 604.95
#2012-06-08| 612.42
#2012-06-11| 598.92
#2012-06-12| 606.43
#2012-06-13| 596.44
#2012-06-14| 602.15
#2012-06-15| 606.36
#2012-06-18| 613.95
#2012-06-19| 621.47
#2012-06-20| 617.18
#2012-06-21| 595.61
#2012-06-22| 597.33
#2012-06-25| 586.74
#2012-06-26| 595.90
#2012-06-27| 604.39
#2012-06-28| 613.45
#2012-06-29| 629.97
#2012-07-02| 636.02
#2012-07-03| 641.67
#2012-07-04| .
#2012-07-05| 643.03
#2012-07-06| 637.57
#2012-07-09| 632.88
#2012-07-10| 622.34
#2012-07-11| 619.49
#2012-07-12| 622.47
#2012-07-13| 633.06
#2012-07-16| 626.94
#2012-07-17| 632.29
#2012-07-18| 640.15
#2012-07-19| 643.23
#2012-07-20| 634.99
#2012-07-23| 628.78
#2012-07-24| 620.15
#2012-07-25| 610.15
#2012-07-26| 619.84
#2012-07-27| 635.83
#2012-07-30| 638.92
#2012-07-31| 629.81
#2012-08-01| 623.53
#2012-08-02| 623.65
#2012-08-03| 642.12
#2012-08-06| 642.00
#2012-08-07| 651.88
#2012-08-08| 655.22
#2012-08-09| 658.41
#2012-08-10| 656.93
#2012-08-13| 655.27
#2012-08-14| 654.37
#2012-08-15| 655.79
#2012-08-16| 666.58
#2012-08-17| 669.98
#2012-08-20| 665.38
#2012-08-21| 662.38
#2012-08-22| 662.19
#2012-08-23| 661.12
#2012-08-24| 667.22
#2012-08-27| 664.14
#2012-08-28| 664.63
#2012-08-29| 665.64
#2012-08-30| 656.69
#2012-08-31| 663.57
#2012-09-03| .
#2012-09-04| 665.29
#2012-09-05| 663.20
#2012-09-06| 680.22
#2012-09-07| 685.04
#2012-09-10| 687.65
#2012-09-11| 690.71
#2012-09-12| 699.95
#2012-09-13| 709.89
#2012-09-14| 721.32
#2012-09-17| 710.56
#2012-09-18| 708.56
#2012-09-19| 716.51
#2012-09-20| 715.03
#2012-09-21| 720.11
#2012-09-24| 716.60
#2012-09-25| 698.88
#2012-09-26| 690.98
#2012-09-27| 700.60
#2012-09-28| 695.14
#2012-10-01| 695.01
#2012-10-02| 697.36
#2012-10-03| 703.66
#2012-10-04| 710.04
#2012-10-05| 713.56
#2012-10-08| 704.04
#2012-10-09| 687.89
#2012-10-10| 685.47
#2012-10-11| 686.50
#2012-10-12| 685.29
#2012-10-15| 693.85
#2012-10-16| 704.56
#2012-10-17| 710.41
#2012-10-18| 712.45
#2012-10-19| 699.31
#2012-10-22| 696.22
#2012-10-23| 687.97
#2012-10-24| 694.04
#2012-10-25| 680.72
#2012-10-26| 676.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 690.01
#2012-11-01| 706.60
#2012-11-02| 690.80
#2012-11-05| 699.96
#2012-11-06| 707.94
#2012-11-07| 697.05
#2012-11-08| 683.59
#2012-11-09| 681.81
#2012-11-12| 687.20
#2012-11-13| 691.06
#2012-11-14| 679.31
#2012-11-15| 675.76
#2012-11-16| 681.61
#2012-11-19| 697.82
#2012-11-20| 706.66
#2012-11-21| 710.53
#2012-11-22| .
#2012-11-23| 718.43
#2012-11-26| 718.40
#2012-11-27| 714.29
#2012-11-28| 715.44
#2012-11-29| 721.64
#2012-11-30| 723.71
#2012-12-03| 719.28
#2012-12-04| 722.42
#2012-12-05| 715.68
#2012-12-06| 718.88
#2012-12-07| 719.72
#2012-12-10| 727.30
#2012-12-11| 729.42
#2012-12-12| 728.68
#2012-12-13| 726.26
#2012-12-14| 727.10
#2012-12-17| 739.47
#2012-12-18| 747.51
#2012-12-19| 744.10
#2012-12-20| 753.02
#2012-12-21| 743.56
#2012-12-24| 744.58
#2012-12-25| 744.58
#2012-12-26| 739.71
#2012-12-27| 738.85
#2012-12-28| 729.85
#2012-12-31| 746.01
#2013-01-01| 746.01
#2013-01-02| 767.83
#2013-01-03| 763.97
#2013-01-04| 771.83
#2013-01-07| 770.13
#2013-01-08| 772.54
#2013-01-09| 779.25
#2013-01-10| 785.08
#2013-01-11| 781.55
#2013-01-14| 777.36
#2013-01-15| 781.82
#2013-01-16| 779.49
#2013-01-17| 789.06
#2013-01-18| 795.21
#2013-01-21| 795.21
#2013-01-22| 802.08
#2013-01-23| 801.28
#2013-01-24| 806.98
#2013-01-25| 816.23
#2013-01-28| 812.75
#2013-01-29| 818.07
#2013-01-30| 806.41
#2013-01-31| 807.06
#2013-02-01| 812.48
#2013-02-04| 804.85
#2013-02-05| 810.07
#2013-02-06| 812.11
#2013-02-07| 806.88
#2013-02-08| 807.90
#2013-02-11| 806.60
#2013-02-12| 814.97
#2013-02-13| 822.81
#2013-02-14| 820.34
#2013-02-15| 824.11
#2013-02-18| 824.11
#2013-02-19| 826.63
#2013-02-20| 799.47
#2013-02-21| 792.13
#2013-02-22| 802.74
#2013-02-25| 776.43
#2013-02-26| 784.71
#2013-02-27| 799.35
#2013-02-28| 799.58
#2013-03-01| 797.13
#2013-03-04| 803.11
#2013-03-05| 817.57
#2013-03-06| 819.65
#2013-03-07| 824.02
#2013-03-08| 833.37
#2013-03-11| 834.85
#2013-03-12| 830.49
#2013-03-13| 837.78
#2013-03-14| 844.21
#2013-03-15| 841.49
#2013-03-18| 840.22
#2013-03-19| 838.31
#2013-03-20| 850.81
#2013-03-21| 836.84
#2013-03-22| 838.24
#2013-03-25| 832.28
#2013-03-26| 837.76
#2013-03-27| 835.33
#2013-03-28| 841.47
#2013-03-29| 841.47
#2013-04-01| 826.44
#2013-04-02| 814.37
#2013-04-03| 794.02
#2013-04-04| 797.90
#2013-04-05| 803.27
#2013-04-08| 811.78
#2013-04-09| 811.34
#2013-04-10| 817.41
#2013-04-11| 822.11
#2013-04-12| 812.72
#2013-04-15| 770.42
#2013-04-16| 791.96
#2013-04-17| 776.93
#2013-04-18| 773.54
#2013-04-19| 784.41
#2013-04-22| 791.48
#2013-04-23| 798.40
#2013-04-24| 808.93
#2013-04-25| 814.36
#2013-04-26| 810.32
#2013-04-29| 813.54
#2013-04-30| 813.53
#2013-05-01| 800.58
#2013-05-02| 822.68
#2013-05-03| 845.81
#2013-05-06| 850.01
#2013-05-07| 855.30
#2013-05-08| 859.81
#2013-05-09| 855.25
#2013-05-10| 860.44
#2013-05-13| 856.11
#2013-05-14| 875.61
#2013-05-15| 884.75
#2013-05-16| 879.16
#2013-05-17| 895.75
#2013-05-20| 899.99
#2013-05-21| 899.07
#2013-05-22| 886.21
#2013-05-23| 886.49
#2013-05-24| 883.42
#2013-05-27| 883.42
#2013-05-28| 893.95
#2013-05-29| 882.18
#2013-05-30| 889.40
#2013-05-31| 881.01
#2013-06-03| 874.12
#2013-06-04| 858.01
#2013-06-05| 842.34
#2013-06-06| 851.75
#2013-06-07| 860.40
#2013-06-10| 860.84
#2013-06-11| 845.15
#2013-06-12| 837.32
#2013-06-13| 857.27
#2013-06-14| 855.05
#2013-06-17| 865.14
#2013-06-18| 874.48
#2013-06-19| 860.63
#2013-06-20| 830.06
#2013-06-21| 818.88
#2013-06-24| 806.48
#2013-06-25| 818.14
#2013-06-26| 821.71
#2013-06-27| 835.55
#2013-06-28| 823.55
#2013-07-01| 832.72
#2013-07-02| 826.64
#2013-07-03| 827.06
#2013-07-04| 827.06
#2013-07-05| 832.96
#2013-07-08| 829.35
#2013-07-09| 846.23
#2013-07-10| 849.34
#2013-07-11| 869.01
#2013-07-12| 872.53
#2013-07-15| 869.49
#2013-07-16| 861.86
#2013-07-17| 864.74
#2013-07-18| 862.57
#2013-07-19| 870.89
#2013-07-22| 872.51
#2013-07-23| 871.56
#2013-07-24| 862.74
#2013-07-25| 858.13
#2013-07-26| 854.11
#2013-07-29| 844.30
#2013-07-30| 849.26
#2013-07-31| 854.46
#2013-08-01| 876.88
#2013-08-02| 884.91
#2013-08-05| 880.22
#2013-08-06| 859.50
#2013-08-07| 850.47
#2013-08-08| 860.37
#2013-08-09| 859.59
#2013-08-12| 859.65
#2013-08-13| 852.26
#2013-08-14| 848.25
#2013-08-15| 839.49
#2013-08-16| 841.39
#2013-08-19| 829.95
#2013-08-20| 842.41
#2013-08-21| 839.30
#2013-08-22| 850.88
#2013-08-23| 845.82
#2013-08-26| 845.52
#2013-08-27| 826.76
#2013-08-28| 828.39
#2013-08-29| 833.25
#2013-08-30| 825.77
#2013-09-02| 825.77
#2013-09-03| 826.71
#2013-09-04| 830.96
#2013-09-05| 836.86
#2013-09-06| 837.21
#2013-09-09| 855.86
#2013-09-10| 866.64
#2013-09-11| 869.80
#2013-09-12| 868.02
#2013-09-13| 868.10
#2013-09-16| 876.43
#2013-09-17| 879.57
#2013-09-18| 901.24
#2013-09-19| 902.86
#2013-09-20| 894.96
#2013-09-23| 887.22
#2013-09-24| 891.09
#2013-09-25| 890.91
#2013-09-26| 895.51
#2013-09-27| 889.12
#2013-09-30| 892.19
#2013-10-01| 905.38
#2013-10-02| 905.61
#2013-10-03| 894.70
#2013-10-04| 900.47
#2013-10-07| 888.93
#2013-10-08| 867.83
#2013-10-09| 865.59
#2013-10-10| 886.92
#2013-10-11| 898.21
#2013-10-14| 900.29
#2013-10-15| 888.05
#2013-10-16| 892.90
#2013-10-17| 906.63
#2013-10-18| 916.85
#2013-10-21| 918.18
#2013-10-22| 932.58
#2013-10-23| 922.64
#2013-10-24| 935.86
#2013-10-25| 941.91
#2013-10-28| 939.85
#2013-10-29| 944.51
#2013-10-30| 936.41
#2013-10-31| 930.48
#2013-11-01| 930.22
#2013-11-04| 943.46
#2013-11-05| 935.34
#2013-11-06| 936.41
#2013-11-07| 921.31
#2013-11-08| 934.87
#2013-11-11| 934.78
#2013-11-12| 932.41
#2013-11-13| 943.11
#2013-11-14| 951.55
#2013-11-15| 954.94
#2013-11-18| 945.07
#2013-11-19| 937.42
#2013-11-20| 934.25
#2013-11-21| 946.43
#2013-11-22| 945.78
#2013-11-25| 942.52
#2013-11-26| 949.05
#2013-11-27| 949.83
#2013-11-28| 949.83
#2013-11-29| 946.99
#2013-12-02| 941.27
#2013-12-03| 932.31
#2013-12-04| 928.92
#2013-12-05| 924.55
#2013-12-06| 937.51
#2013-12-09| 940.75
#2013-12-10| 938.29
#2013-12-11| 920.71
#2013-12-12| 919.02
#2013-12-13| 923.04
#2013-12-16| 927.86
#2013-12-17| 925.06
#2013-12-18| 946.82
#2013-12-19| 943.03
#2013-12-20| 953.05
#2013-12-23| 960.67
#2013-12-24| 964.96
#2013-12-25| 964.96
#2013-12-26| 967.69
#2013-12-27| 968.03
#2013-12-30| 971.50
#2013-12-31| 977.62
#2014-01-01| 977.62
#2014-01-02| 967.18
#2014-01-03| 971.20
#2014-01-06| 963.17
#2014-01-07| 974.65
#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|1002.88
#2014-01-17| 999.65
#2014-01-20| .
#2014-01-21|1007.31
#2014-01-22|1013.07
#2014-01-23|1004.03
#2014-01-24| 969.49
#2014-01-27| 962.48
#2014-01-28| 975.66
#2014-01-29| 966.81
#2014-01-30| 961.45
#2014-01-31| 960.78
#2014-02-03| 928.38
#2014-02-04| 941.77
#2014-02-05| 937.14
#2014-02-06| 960.94
#2014-02-07| 974.35
#2014-02-10| 970.44
#2014-02-11| 978.96
#2014-02-12| 998.40
#2014-02-13|1002.10
#2014-02-14|1010.45
#2014-02-17| .
#2014-02-18|1014.54
#2014-02-19|1008.59
#2014-02-20|1017.02
#2014-02-21|1012.51
#2014-02-24|1011.65
#2014-02-25|1013.42
#2014-02-26|1030.53
#2014-02-27|1036.02
#2014-02-28|1032.88
#2014-03-03|1024.08
#2014-03-04|1040.97
#2014-03-05|1039.12
#2014-03-06|1045.62
#2014-03-07|1048.15
#2014-03-10|1039.12
#2014-03-11|1031.56
#2014-03-12|1028.03
#2014-03-13|1011.91
#2014-03-14|1016.22
#2014-03-17|1026.17
#2014-03-18|1039.68
#2014-03-19|1032.22
#2014-03-20|1027.01
#2014-03-21|1023.64
#2014-03-24|1014.55
#2014-03-25|1020.81
#2014-03-26|1004.13
#2014-03-27|1000.42
#2014-03-28|1011.85
#2014-03-31|1023.26
#2014-04-01|1029.58
#2014-04-02|1035.48
#2014-04-03|1033.59
#2014-04-04|1023.93
#2014-04-07| 996.73
#2014-04-08|1001.09
#2014-04-09|1017.67
#2014-04-10| 998.65
#2014-04-11| 985.55
#2014-04-14| 990.22
#2014-04-15| 993.75
#2014-04-16|1007.79
#2014-04-17|1016.17
#2014-04-18| .
#2014-04-21|1018.95
#2014-04-22|1027.92
#2014-04-23|1020.03
#2014-04-24|1016.18
#2014-04-25| 996.08
#2014-04-28| 986.19
#2014-04-29| 987.49
#2014-04-30| 991.07
#2014-05-01| 990.28
#2014-05-02| 994.96
#2014-05-05| 986.26
#2014-05-06| 974.18
#2014-05-07| 975.99
#2014-05-08| 968.68
#2014-05-09| 970.01
#2014-05-12| 987.80
#2014-05-13| 981.72
#2014-05-14| 970.27
#2014-05-15| 959.58
#2014-05-16| 964.08
#2014-05-19| 970.34
#2014-05-20| 960.22
#2014-05-21| 965.94
#2014-05-22| 970.30
#2014-05-23| 981.63
#2014-05-26| .
#2014-05-27| 989.36
#2014-05-28| 986.75
#2014-05-29| 987.33
#2014-05-30| 985.25
#2014-06-02| 985.67
#2014-06-03| 983.08
#2014-06-04| 986.34
#2014-06-05| 999.94
#2014-06-06|1012.13
#2014-06-09|1016.71
#2014-06-10|1017.10
#2014-06-11|1006.22
#2014-06-12| 996.93
#2014-06-13| 997.07
#2014-06-16| 993.33
#2014-06-17| 991.49
#2014-06-18| 997.63
#2014-06-19|1000.22
#2014-06-20| 998.71
#2014-06-23| 995.87
#2014-06-24| 985.07
#2014-06-25| 987.51
#2014-06-26| 984.87
#2014-06-27| 992.65
#2014-06-30| 993.60
#2014-07-01| 994.19
#2014-07-02| 987.26
#2014-07-03| 994.81
#2014-07-04| .
#2014-07-07| 982.56
#2014-07-08| 976.56
#2014-07-09| 977.80
#2014-07-10| 967.47
#2014-07-11| 968.20
#2014-07-14| 973.08
#2014-07-15| 969.68
#2014-07-16| 970.76
#2014-07-17| 963.73
#2014-07-18| 974.15
#2014-07-21| 971.56
#2014-07-22| 983.68
#2014-07-23| 987.46
#2014-07-24| 979.39
#2014-07-25| 969.79
#2014-07-28| 960.47
#2014-07-29| 955.99
#2014-07-30| 953.61
#2014-07-31| 931.36
#2014-08-01| 934.11
#2014-08-04| 941.29
#2014-08-05| 934.09
#2014-08-06| 935.56
#2014-08-07| 929.87
#2014-08-08| 945.23
#2014-08-11| 951.48
#2014-08-12| 946.44
#2014-08-13| 953.11
#2014-08-14| 958.39
#2014-08-15| 956.74
#2014-08-18| 971.81
#2014-08-19| 976.94
#2014-08-20| 980.65
#2014-08-21| 985.74
#2014-08-22| 983.57
#2014-08-25| 987.42
#2014-08-26| 992.90
#2014-08-27| 991.86
#2014-08-28| 990.57
#2014-08-29| 990.31
#2014-09-01| .
#2014-09-02| 990.05
#2014-09-03| 986.22
#2014-09-04| 986.43
#2014-09-05| 990.01
#2014-09-08| 989.34
#2014-09-09| 981.01
#2014-09-10| 979.27
#2014-09-11| 983.96
#2014-09-12| 973.84
#2014-09-15| 968.35
#2014-09-16| 972.93
#2014-09-17| 976.08
#2014-09-18| 977.98
#2014-09-19| 972.78
#2014-09-22| 960.83
#2014-09-23| 957.29
#2014-09-24| 962.15
#2014-09-25| 947.53
#2014-09-26| 952.74
#2014-09-29| 948.93
#2014-09-30| 942.01
#2014-10-01| 926.21
#2014-10-02| 926.21
#2014-10-03| 929.21
#2014-10-06| 924.85
#2014-10-07| 908.99
#2014-10-08| 922.70
#2014-10-09| 899.32
#2014-10-10| 880.12
#2014-10-13| 856.90
#2014-10-14| 859.00
#2014-10-15| 865.74
#2014-10-16| 874.36
#2014-10-17| 893.53
#2014-10-20| 904.31
#2014-10-21| 928.96
#2014-10-22| 917.14
#2014-10-23| 933.70
#2014-10-24| 942.02
#2014-10-27| 932.94
#2014-10-28| 938.57
#2014-10-29| 930.04
#2014-10-30| 934.57
#2014-10-31| 947.43
#2014-11-03| 946.04
#2014-11-04| 932.32
#2014-11-05| 943.68
#2014-11-06| 955.33
#2014-11-07| 962.01
#2014-11-10| 959.97
#2014-11-11| 961.51
#2014-11-12| 963.74
#2014-11-13| 957.21
#2014-11-14| 960.22
#2014-11-17| 954.94
#2014-11-18| 967.12
#2014-11-19| 966.45
#2014-11-20| 981.76
#2014-11-21| 990.97
#2014-11-24| 988.85
#2014-11-25| 984.36
#2014-11-26| 974.83
#2014-11-27| .
#2014-11-28| 951.01
#2014-12-01| 930.51
#2014-12-02| 941.85
#2014-12-03| 955.44
#2014-12-04| 953.68
#2014-12-05| 951.90
#2014-12-08| 935.79
#2014-12-09| 942.68
#2014-12-10| 913.14
#2014-12-11| 919.68
#2014-12-12| 897.18
#2014-12-15| 889.43
#2014-12-16| 888.12
#2014-12-17| 915.05
#2014-12-18| 933.30
#2014-12-19| 942.61
#2014-12-22| 940.98
#2014-12-23| 947.96
#2014-12-24| 947.51
#2014-12-25| .
#2014-12-26| 950.53
#2014-12-29| 958.35
#2014-12-30| 953.58
#2014-12-31| 946.94
#2015-01-01| .
#2015-01-02| 947.01
#2015-01-05| 925.97
#2015-01-06| 918.40
#2015-01-07| 928.43
#2015-01-08| 958.34
#2015-01-09| 951.00
#2015-01-12| 942.79
#2015-01-13| 932.82
#2015-01-14| 926.57
#2015-01-15| 911.55
#2015-01-16| 928.11
#2015-01-19| .
#2015-01-20| 923.47
#2015-01-21| 934.46
#2015-01-22| 940.97
#2015-01-23| 939.08
#2015-01-26| 951.01
#2015-01-27| 945.54
#2015-01-28| 931.31
#2015-01-29| 940.59
#2015-01-30| 927.81
#2015-02-02| 947.95
#2015-02-03| 965.23
#2015-02-04| 954.59
#2015-02-05| 959.87
#2015-02-06| 964.19
#2015-02-09| 965.16
#2015-02-10| 982.56
#2015-02-11| 982.52
#2015-02-12| 995.51
#2015-02-13|1006.01
#2015-02-16| .
#2015-02-17|1011.03
#2015-02-18|1017.88
#2015-02-19|1020.18
#2015-02-20|1022.86
#2015-02-23|1018.99
#2015-02-24|1023.20
#2015-02-25|1025.33
#2015-02-26|1018.43
#2015-02-27|1013.87
#2015-03-02|1026.44
#2015-03-03|1018.96
#2015-03-04|1017.20
#2015-03-05|1022.21
#2015-03-06|1009.45
#2015-03-09|1012.26
#2015-03-10| 999.81
#2015-03-11|1004.75
#2015-03-12|1017.61
#2015-03-13|1004.25
#2015-03-16|1010.38
#2015-03-17|1005.89
#2015-03-18|1015.49
#2015-03-19|1006.76
#2015-03-20|1020.21
#2015-03-23|1020.29
#2015-03-24|1021.11
#2015-03-25|1008.00
#2015-03-26|1009.62
#2015-03-27|1012.61
#2015-03-30|1029.73
#2015-03-31|1024.90
#2015-04-01|1017.05
#2015-04-02|1019.75
#2015-04-03| .
#2015-04-06|1029.82
#2015-04-07|1022.16
#2015-04-08|1025.98
#2015-04-09|1027.64
#2015-04-10|1032.07
#2015-04-13|1027.71
#2015-04-14|1031.22
#2015-04-15|1044.58
#2015-04-16|1029.85
#2015-04-17|1019.66
#2015-04-20|1023.25
#2015-04-21|1024.63
#2015-04-22|1024.00
#2015-04-23|1026.29
#2015-04-24|1027.23
#2015-04-27|1023.68
#2015-04-28|1021.64
#2015-04-29|1019.88
#2015-04-30|1009.97
#2015-05-01|1022.72
#2015-05-04|1023.07
#2015-05-05|1009.76
#2015-05-06|1011.57
#2015-05-07|1020.85
#2015-05-08|1035.25
#2015-05-11|1037.16
#2015-05-12|1030.94
#2015-05-13|1043.95
#2015-05-14|1055.57
#2015-05-15|1056.58
#2015-05-18|1061.78
#2015-05-19|1063.37
#2015-05-20|1059.38
#2015-05-21|1062.59
#2015-05-22|1054.21
#2015-05-25| .
#2015-05-26|1046.95
#2015-05-27|1053.63
#2015-05-28|1052.26
#2015-05-29|1045.14
#2015-06-01|1048.50
#2015-06-02|1053.14
#2015-06-03|1052.48
#2015-06-04|1037.21
#2015-06-05|1040.98
#2015-06-08|1029.06
#2015-06-09|1028.99
#2015-06-10|1042.00
#2015-06-11|1043.77
#2015-06-12|1037.03
#2015-06-15|1028.57
#2015-06-16|1030.41
#2015-06-17|1030.25
#2015-06-18|1041.04
#2015-06-19|1041.65
#2015-06-22|1049.88
#2015-06-23|1047.95
#2015-06-24|1034.89
#2015-06-25|1030.43
#2015-06-26|1032.68
#2015-06-29|1005.92
#2015-06-30|1007.06
#2015-07-01|1017.30
#2015-07-02|1012.75
#2015-07-03| .
#2015-07-06|1007.63
#2015-07-07|1014.11
#2015-07-08| 993.68
#2015-07-09| 995.25
#2015-07-10|1011.10
#2015-07-13|1021.50
#2015-07-14|1026.81
#2015-07-15|1014.22
#2015-07-16|1006.71
#2015-07-17|1007.32
#2015-07-20|1016.24
#2015-07-21|1012.83
#2015-07-22|1019.67
#2015-07-23|1017.83
#2015-07-24|1008.20
#2015-07-27| 995.29
#2015-07-28|1020.90
#2015-07-29|1040.91
#2015-07-30|1044.89
#2015-07-31|1040.53
#2015-08-03|1036.70
#2015-08-04|1047.09
#2015-08-05|1043.93
#2015-08-06|1036.10
#2015-08-07|1035.86
#2015-08-10|1057.26
#2015-08-11|1051.74
#2015-08-12|1056.69
#2015-08-13|1054.91
#2015-08-14|1065.29
#2015-08-17|1072.10
#2015-08-18|1075.41
#2015-08-19|1063.58
#2015-08-20|1029.30
#2015-08-21|1002.61
#2015-08-24| 960.66
#2015-08-25| 944.93
#2015-08-26| 966.00
#2015-08-27| 996.56
#2015-08-28|1000.60
#2015-08-31|1002.05
#2015-09-01| 975.77
#2015-09-02| 997.43
#2015-09-03|1006.74
#2015-09-04| 993.51
#2015-09-07| .
#2015-09-08|1019.88
#2015-09-09|1012.08
#2015-09-10|1009.69
#2015-09-11|1016.25
#2015-09-14|1012.77
#2015-09-15|1019.84
#2015-09-16|1027.20
#2015-09-17|1027.31
#2015-09-18|1005.51
#2015-09-21|1009.33
#2015-09-22| 985.09
#2015-09-23| 967.14
#2015-09-24| 957.32
#2015-09-25| 958.10
#2015-09-28| 924.89
#2015-09-29| 912.19
#2015-09-30| 934.10
#2015-10-01| 946.60
#2015-10-02| 964.83
#2015-10-05| 985.08
#2015-10-06| 977.39
#2015-10-07| 992.07
#2015-10-08|1012.39
#2015-10-09|1010.81
#2015-10-12|1006.50
#2015-10-13| 991.93
#2015-10-14| 981.72
#2015-10-15| 987.07
#2015-10-16| 975.17
#2015-10-19| 976.26
#2015-10-20| 977.23
#2015-10-21| 971.90
#2015-10-22| 996.73
#2015-10-23|1000.69
#2015-10-26| 995.56
#2015-10-27| 979.85
#2015-10-28|1012.71
#2015-10-29|1015.31
#2015-10-30|1033.24
#2015-11-02|1045.20
#2015-11-03|1033.77
#2015-11-04|1039.79
#2015-11-05|1052.37
#2015-11-06|1043.73
#2015-11-09|1037.23
#2015-11-10|1040.03
#2015-11-11|1047.82
#2015-11-12|1024.27
#2015-11-13|1024.08
#2015-11-16|1043.74
#2015-11-17|1042.41
#2015-11-18|1064.93
#2015-11-19|1067.96
#2015-11-20|1068.43
#2015-11-23|1071.03
#2015-11-24|1074.23
#2015-11-25|1073.37
#2015-11-26| .
#2015-11-27|1076.96
#2015-11-30|1071.53
#2015-12-01|1082.51
#2015-12-02|1072.42
#2015-12-03|1052.01
#2015-12-04|1062.57
#2015-12-07|1049.63
#2015-12-08|1044.88
#2015-12-09|1028.47
#2015-12-10|1031.51
#2015-12-11|1018.12
#2015-12-14|1017.80
#2015-12-15|1026.61
#2015-12-16|1041.75
#2015-12-17|1017.68
#2015-12-18|1002.92
#2015-12-21|1011.01
#2015-12-22|1020.08
#2015-12-23|1038.72
#2015-12-24|1037.63
#2015-12-25| .
#2015-12-28|1033.01
#2015-12-29|1036.71
#2015-12-30|1028.24
#2015-12-31|1018.72
#2016-01-01| .
#2016-01-04|1009.07
#2016-01-05|1003.65
#2016-01-06| 982.50
#2016-01-07| 954.17
#2016-01-08| 940.87
#2016-01-11| 929.79
#2016-01-12| 939.69
#2016-01-13| 909.85
#2016-01-14| 919.27
#2016-01-15| 907.96
#2016-01-18| .
#2016-01-19| 896.63
#2016-01-20| 893.51
#2016-01-21| 895.40
#2016-01-22| 919.27
#2016-01-25| 896.63
#2016-01-26| 916.58
#2016-01-27| 912.85
#2016-01-28| 910.07
#2016-01-29| 948.99
#2016-02-01| 942.01
#2016-02-02| 922.11
#2016-02-03| 929.26
#2016-02-04| 945.33
#2016-02-05| 929.14
#2016-02-08| 895.27
#2016-02-09| 914.04
#2016-02-10| 919.76
#2016-02-11| 902.17
#2016-02-12| 926.86
#2016-02-15| .
#2016-02-16| 944.44
#2016-02-17| 964.99
#2016-02-18| 956.44
#2016-02-19| 956.57
#2016-02-22| 973.36
#2016-02-23| 966.59
#2016-02-24| 981.29
#2016-02-25| 994.17
#2016-02-26|1005.26
#2016-02-29| 996.50
#2016-03-01|1026.07
#2016-03-02|1026.13
#2016-03-03|1030.76
#2016-03-04|1035.10
#2016-03-07|1043.09
#2016-03-08|1030.84
#2016-03-09|1031.97
#2016-03-10|1034.94
#2016-03-11|1052.99
#2016-03-14|1051.13
#2016-03-15|1048.70
#2016-03-16|1063.47
#2016-03-17|1079.69
#2016-03-18|1085.24
#2016-03-21|1085.83
#2016-03-22|1094.73
#2016-03-23|1086.14
#2016-03-24|1085.53
#2016-03-25| .
#2016-03-28|1090.35
#2016-03-29|1100.92
#2016-03-30|1099.08
#2016-03-31|1101.07
#2016-04-01|1110.87
#2016-04-04|1100.54
#2016-04-05|1097.41
#2016-04-06|1118.60
#2016-04-07|1108.66
#2016-04-08|1121.14
#2016-04-11|1115.62
#2016-04-12|1124.50
#2016-04-13|1137.85
#2016-04-14|1132.17
#2016-04-15|1136.90
#2016-04-18|1141.96
#2016-04-19|1143.91
#2016-04-20|1148.47
#2016-04-21|1145.96
#2016-04-22|1154.25
#2016-04-25|1147.63
#2016-04-26|1153.75
#2016-04-27|1156.96
#2016-04-28|1133.78
#2016-04-29|1127.99
#2016-05-02|1138.24
#2016-05-03|1135.16
#2016-05-04|1129.33
#2016-05-05|1139.81
#2016-05-06|1147.83
#2016-05-09|1151.19
#2016-05-10|1170.08
#2016-05-11|1160.67
#2016-05-12|1163.95
#2016-05-13|1152.41
#2016-05-16|1165.48
#2016-05-17|1155.33
#2016-05-18|1152.42
#2016-05-19|1144.61
#2016-05-20|1157.50
#2016-05-23|1159.83
#2016-05-24|1175.09
#2016-05-25|1184.02
#2016-05-26|1179.82
#2016-05-27|1183.99
#2016-05-30| .
#2016-05-31|1183.59
#2016-06-01|1183.32
#2016-06-02|1179.24
#2016-06-03|1177.03
#2016-06-06|1181.22
#2016-06-07|1188.34
#2016-06-08|1197.33
#2016-06-09|1191.33
#2016-06-10|1171.74
#2016-06-13|1159.56
#2016-06-14|1154.87
#2016-06-15|1153.91
#2016-06-16|1156.41
#2016-06-17|1157.16
#2016-06-20|1171.11
#2016-06-21|1170.79
#2016-06-22|1169.90
#2016-06-23|1187.26
#2016-06-24|1154.29
#2016-06-27|1117.62
#2016-06-28|1140.35
#2016-06-29|1157.41
#2016-06-30|1179.82
#2016-07-01|1180.91
#2016-07-04| .
#2016-07-05|1173.19
#2016-07-06|1193.79
#2016-07-07|1197.21
#2016-07-08|1220.26
#2016-07-11|1228.57
#2016-07-12|1237.94
#2016-07-13|1236.66
#2016-07-14|1237.23
#2016-07-15|1238.64
#2016-07-18|1242.28
#2016-07-19|1240.12
#2016-07-20|1251.21
#2016-07-21|1228.79
#2016-07-22|1232.85
#2016-07-25|1233.40
#2016-07-26|1244.67
#2016-07-27|1246.13
#2016-07-28|1259.17
#2016-07-29|1248.45
#2016-08-01|1233.20
#2016-08-02|1232.40
#2016-08-03|1238.54
#2016-08-04|1232.69
#2016-08-05|1242.49
#2016-08-08|1242.23
#2016-08-09|1239.97
#2016-08-10|1243.32
#2016-08-11|1244.23
#2016-08-12|1236.87
#2016-08-15|1244.95
#2016-08-16|1229.01
#2016-08-17|1221.76
#2016-08-18|1228.68
#2016-08-19|1223.86
#2016-08-22|1230.81
#2016-08-23|1240.04
#2016-08-24|1233.25
#2016-08-25|1228.16
#2016-08-26|1222.05
#2016-08-29|1230.47
#2016-08-30|1227.09
#2016-08-31|1213.27
#2016-09-01|1212.22
#2016-09-02|1219.52
#2016-09-05| .
#2016-09-06|1209.52
#2016-09-07|1209.48
#2016-09-08|1204.38
#2016-09-09|1159.43
#2016-09-12|1176.79
#2016-09-13|1159.99
#2016-09-14|1156.08
#2016-09-15|1165.84
#2016-09-16|1149.94
#2016-09-19|1157.27
#2016-09-20|1149.42
#2016-09-21|1168.84
#2016-09-22|1186.88
#2016-09-23|1184.76
#2016-09-26|1185.06
#2016-09-27|1192.76
#2016-09-28|1202.38
#2016-09-29|1191.11
#2016-09-30|1192.59
#2016-10-03|1183.47
#2016-10-04|1173.53
#2016-10-05|1175.52
#2016-10-06|1190.44
#2016-10-07|1161.22
#2016-10-10|1170.80
#2016-10-11|1149.32
#2016-10-12|1157.55
#2016-10-13|1157.66
#2016-10-14|1158.41
#2016-10-17|1163.27
#2016-10-18|1165.27
#2016-10-19|1157.85
#2016-10-20|1157.20
#2016-10-21|1160.79
#2016-10-24|1168.68
#2016-10-25|1120.36
#2016-10-26|1125.66
#2016-10-27|1120.33
#2016-10-28|1129.96
#2016-10-31|1137.40
#2016-11-01|1129.22
#2016-11-02|1116.64
#2016-11-03|1117.13
#2016-11-04|1118.49
#2016-11-07|1136.40
#2016-11-08|1148.09
#2016-11-09|1209.47
#2016-11-10|1239.38
#2016-11-11|1231.33
#2016-11-14|1253.17
#2016-11-15|1264.42
#2016-11-16|1244.57
#2016-11-17|1250.55
#2016-11-18|1244.35
#2016-11-21|1255.39
#2016-11-22|1261.72
#2016-11-23|1272.80
#2016-11-24| .
#2016-11-25|1283.67
#2016-11-28|1258.83
#2016-11-29|1261.75
#2016-11-30|1255.77
#2016-12-01|1251.91
#2016-12-02|1252.35
#2016-12-05|1262.72
#2016-12-06|1272.55
#2016-12-07|1292.00
#2016-12-08|1299.59
#2016-12-09|1304.07
#2016-12-12|1290.35
#2016-12-13|1285.88
#2016-12-14|1273.58
#2016-12-15|1264.85
#2016-12-16|1267.85
#2016-12-19|1268.15
#2016-12-20|1266.38
#2016-12-21|1269.24
#2016-12-22|1259.67
#2016-12-23|1263.24
#2016-12-26| .
#2016-12-27|1271.69
#2016-12-28|1253.47
#2016-12-29|1253.09
#2016-12-30|1242.24
#2017-01-02| .
#2017-01-03|1255.73
#2017-01-04|1274.84
#2017-01-05|1269.01
#2017-01-06|1259.29
#2017-01-09|1232.84
#2017-01-10|1242.28
#2017-01-11|1250.50
#2017-01-12|1245.99
#2017-01-13|1257.52
#2017-01-16| .
#2017-01-17|1244.28
#2017-01-18|1253.60
#2017-01-19|1249.44
#2017-01-20|1258.36
#2017-01-23|1257.79
#2017-01-24|1287.74
#2017-01-25|1312.86
#2017-01-26|1323.79
#2017-01-27|1312.79
#2017-01-30|1301.12
#2017-01-31|1292.31
#2017-02-01|1294.11
#2017-02-02|1282.63
#2017-02-03|1295.90
#2017-02-06|1292.44
#2017-02-07|1285.61
#2017-02-08|1282.93
#2017-02-09|1292.64
#2017-02-10|1304.62
#2017-02-13|1309.61
#2017-02-14|1306.63
#2017-02-15|1310.62
#2017-02-16|1312.23
#2017-02-17|1301.43
#2017-02-20| .
#2017-02-21|1318.00
#2017-02-22|1311.34
#2017-02-23|1291.55
#2017-02-24|1294.51
#2017-02-27|1311.15
#2017-02-28|1296.31
#2017-03-01|1323.71
#2017-03-02|1309.22
#2017-03-03|1306.74
#2017-03-06|1294.01
#2017-03-07|1286.09
#2017-03-08|1289.47
#2017-03-09|1279.75
#2017-03-10|1295.02
#2017-03-13|1297.81
#2017-03-14|1286.98
#2017-03-15|1305.41
#2017-03-16|1300.49
#2017-03-17|1300.39
#2017-03-20|1292.79
#2017-03-21|1271.99
#2017-03-22|1281.52
#2017-03-23|1283.40
#2017-03-24|1270.69
#2017-03-27|1268.17
#2017-03-28|1279.97
#2017-03-29|1287.47
#2017-03-30|1287.85
#2017-03-31|1294.76
#2017-04-03|1281.90
#2017-04-04|1270.61
#2017-04-05|1262.63
#2017-04-06|1274.45
#2017-04-07|1280.20
#2017-04-10|1281.70
#2017-04-11|1285.65
#2017-04-12|1263.13
#2017-04-13|1251.02
#2017-04-14| .
#2017-04-17|1266.41
#2017-04-18|1264.74
#2017-04-19|1267.12
#2017-04-20|1288.24
#2017-04-21|1291.59
#2017-04-24|1306.76
#2017-04-25|1318.91
#2017-04-26|1319.50
#2017-04-27|1325.23
#2017-04-28|1311.29
#2017-05-01|1312.21
#2017-05-02|1329.79
#2017-05-03|1323.99
#2017-05-04|1327.07
#2017-05-05|1331.72
#2017-05-08|1325.03
#2017-05-09|1328.69
#2017-05-10|1328.76
#2017-05-11|1320.35
#2017-05-12|1299.93
#2017-05-15|1312.76
#2017-05-16|1305.82
#2017-05-17|1279.07
#2017-05-18|1286.18
#2017-05-19|1294.98
#2017-05-22|1298.14
#2017-05-23|1298.25
#2017-05-24|1294.03
#2017-05-25|1295.59
#2017-05-26|1291.68
#2017-05-29| .
#2017-05-30|1288.77
#2017-05-31|1286.91
#2017-06-01|1307.46
#2017-06-02|1315.12
#2017-06-05|1307.48
#2017-06-06|1298.74
#2017-06-07|1300.78
#2017-06-08|1314.20
#2017-06-09|1334.47
#2017-06-12|1333.56
#2017-06-13|1348.31
#2017-06-14|1342.07
#2017-06-15|1332.03
#2017-06-16|1332.09
#2017-06-19|1348.69
#2017-06-20|1340.42
#2017-06-21|1329.01
#2017-06-22|1329.90
#2017-06-23|1339.24
#2017-06-26|1347.43
#2017-06-27|1338.47
#2017-06-28|1349.04
#2017-06-29|1333.83
#2017-06-30|1340.40
#2017-07-03|1345.85
#2017-07-04| .
#2017-07-05|1349.64
#2017-07-06|1337.45
#2017-07-07|1345.68
#2017-07-10|1339.99
#2017-07-11|1336.90
#2017-07-12|1345.95
#2017-07-13|1347.85
#2017-07-14|1348.10
#2017-07-17|1349.95
#2017-07-18|1337.93
#2017-07-19|1352.38
#2017-07-20|1336.86
#2017-07-21|1337.11
#2017-07-24|1331.07
#2017-07-25|1337.40
#2017-07-26|1330.30
#2017-07-27|1331.43
#2017-07-28|1325.03
#2017-07-31|1318.66
#2017-08-01|1308.85
#2017-08-02|1313.34
#2017-08-03|1303.53
#2017-08-04|1306.89
#2017-08-07|1302.71
#2017-08-08|1296.62
#2017-08-09|1294.02
#2017-08-10|1264.25
#2017-08-11|1264.78
#2017-08-14|1277.95
#2017-08-15|1268.93
#2017-08-16|1266.72
#2017-08-17|1246.99
#2017-08-18|1243.80
#2017-08-21|1240.60
#2017-08-22|1262.00
#2017-08-23|1256.12
#2017-08-24|1251.78
#2017-08-25|1254.05
#2017-08-28|1262.94
#2017-08-29|1263.32
#2017-08-30|1288.16
#2017-08-31|1297.83
#2017-09-01|1304.92
#2017-09-04| .
#2017-09-05|1296.37
#2017-09-06|1302.02
#2017-09-07|1300.90
#2017-09-08|1320.08
#2017-09-11|1312.60
#2017-09-12|1328.52
#2017-09-13|1316.72
#2017-09-14|1311.64
#2017-09-15|1305.48
#2017-09-18|1308.94
#2017-09-19|1306.91
#2017-09-20|1324.41
#2017-09-21|1326.04
#2017-09-22|1329.54
#2017-09-25|1332.11
#2017-09-26|1336.07
#2017-09-27|1346.15
#2017-09-28|1355.79
#2017-09-29|1358.47
#2017-10-02|1364.44
#2017-10-03|1376.03
#2017-10-04|1378.21
#2017-10-05|1385.15
#2017-10-06|1387.33
#2017-10-09|1383.06
#2017-10-10|1377.83
#2017-10-11|1375.94
#2017-10-12|1381.17
#2017-10-13|1377.38
#2017-10-16|1381.41
#2017-10-17|1375.37
#2017-10-18|1373.72
#2017-10-19|1382.99
#2017-10-20|1398.12
#2017-10-23|1396.15
#2017-10-24|1408.72
#2017-10-25|1389.59
#2017-10-26|1411.66
#2017-10-27|1411.09
#2017-10-30|1408.62
#2017-10-31|1411.49
#2017-11-01|1408.42
#2017-11-02|1398.46
#2017-11-03|1408.37
#2017-11-06|1413.68
#2017-11-07|1407.09
#2017-11-08|1410.12
#2017-11-09|1395.97
#2017-11-10|1397.11
#2017-11-13|1401.24
#2017-11-14|1395.46
#2017-11-15|1380.68
#2017-11-16|1399.32
#2017-11-17|1400.05
#2017-11-20|1408.35
#2017-11-21|1422.71
#2017-11-22|1420.31
#2017-11-23| .
#2017-11-24|1418.66
#2017-11-27|1412.07
#2017-11-28|1439.57
#2017-11-29|1451.53
#2017-11-30|1468.43
#2017-12-01|1450.67
#2017-12-04|1479.20
#2017-12-05|1465.17
#2017-12-06|1451.92
#2017-12-07|1469.39
#2017-12-08|1486.25
#2017-12-11|1473.93
#2017-12-12|1467.44
#2017-12-13|1463.31
#2017-12-14|1439.96
#2017-12-15|1450.65
#2017-12-18|1470.37
#2017-12-19|1463.20
#2017-12-20|1472.66
#2017-12-21|1486.20
#2017-12-22|1484.04
#2017-12-25| .
#2017-12-26|1494.00
#2017-12-27|1496.12
#2017-12-28|1501.33
#2017-12-29|1496.48
#2018-01-01| .
#2018-01-02|1510.41
#2018-01-03|1524.27
#2018-01-04|1524.47
#2018-01-05|1538.20
#2018-01-08|1545.59
#2018-01-09|1532.74
#2018-01-10|1518.31
#2018-01-11|1546.02
#2018-01-12|1556.71
#2018-01-15| .
#2018-01-16|1538.70
#2018-01-17|1550.89
#2018-01-18|1557.53
#2018-01-19|1565.32
#2018-01-22|1562.95
#2018-01-23|1565.61
#2018-01-24|1572.46
#2018-01-25|1575.69
#2018-01-26|1584.02
#2018-01-29|1567.48
#2018-01-30|1559.46
#2018-01-31|1543.81
#2018-02-01|1530.25
#2018-02-02|1485.65
#2018-02-05|1428.81
#2018-02-06|1452.58
#2018-02-07|1459.69
#2018-02-08|1403.41
#2018-02-09|1424.81
#2018-02-12|1445.41
#2018-02-13|1451.21
#2018-02-14|1461.72
#2018-02-15|1472.31
#2018-02-16|1463.61
#2018-02-19| .
#2018-02-20|1449.30
#2018-02-21|1437.25
#2018-02-22|1446.71
#2018-02-23|1452.90
#2018-02-26|1459.47
#2018-02-27|1433.82
#2018-02-28|1416.88
#2018-03-01|1398.44
#2018-03-02|1401.09
#2018-03-05|1411.58
#2018-03-06|1429.75
#2018-03-07|1435.69
#2018-03-08|1432.78
#2018-03-09|1466.04
#2018-03-12|1462.49
#2018-03-13|1461.07
#2018-03-14|1446.48
#2018-03-15|1441.80
#2018-03-16|1445.72
#2018-03-19|1429.09
#2018-03-20|1429.89
#2018-03-21|1440.17
#2018-03-22|1403.34
#2018-03-23|1386.21
#2018-03-26|1424.33
#2018-03-27|1404.47
#2018-03-28|1394.20
#2018-03-29|1420.70
#2018-03-30| .
#2018-04-02|1386.49
#2018-04-03|1411.05
#2018-04-04|1430.02
#2018-04-05|1442.25
#2018-04-06|1407.96
#2018-04-09|1402.58
#2018-04-10|1422.65
#2018-04-11|1415.43
#2018-04-12|1419.95
#2018-04-13|1408.11
#2018-04-16|1422.21
#2018-04-17|1445.15
#2018-04-18|1449.02
#2018-04-19|1425.15
#2018-04-20|1411.28
#2018-04-23|1413.84
#2018-04-24|1367.36
#2018-04-25|1365.55
#2018-04-26|1363.45
#2018-04-27|1370.04
#2018-04-30|1349.58
#2018-05-01|1360.68
#2018-05-02|1353.36
#2018-05-03|1358.39
#2018-05-04|1359.79
#2018-05-07|1360.75
#2018-05-08|1379.85
#2018-05-09|1381.76
#2018-05-10|1383.89
#2018-05-11|1390.42
#2018-05-14|1387.09
#2018-05-15|1384.27
#2018-05-16|1392.63
#2018-05-17|1391.59
#2018-05-18|1407.82
#2018-05-21|1414.91
#2018-05-22|1390.50
#2018-05-23|1398.71
#2018-05-24|1400.51
#2018-05-25|1405.51
#2018-05-28| .
#2018-05-29|1400.96
#2018-05-30|1410.83
#2018-05-31|1393.80
#2018-06-01|1407.00
#2018-06-04|1413.24
#2018-06-05|1421.28
#2018-06-06|1432.05
#2018-06-07|1436.05
#2018-06-08|1446.85
#2018-06-11|1443.47
#2018-06-12|1453.45
#2018-06-13|1436.85
#2018-06-14|1441.95
#2018-06-15|1440.82
#2018-06-18|1439.95
#2018-06-19|1431.87
#2018-06-20|1437.05
#2018-06-21|1413.72
#2018-06-22|1418.06
#2018-06-25|1401.52
#2018-06-26|1407.29
#2018-06-27|1396.56
#2018-06-28|1395.20
#2018-06-29|1406.09
#2018-07-02|1404.43
#2018-07-03|1411.27
#2018-07-04| .
#2018-07-05|1423.69
#2018-07-06|1433.75
#2018-07-09|1443.48
#2018-07-10|1444.94
#2018-07-11|1426.92
#2018-07-12|1428.07
#2018-07-13|1437.82
#2018-07-16|1423.89
#2018-07-17|1437.42
#2018-07-18|1443.52
#2018-07-19|1454.83
#2018-07-20|1443.95
#2018-07-23|1431.92
#2018-07-24|1437.86
#2018-07-25|1427.32
#2018-07-26|1427.98
#2018-07-27|1432.88
#2018-07-30|1423.52
#2018-07-31|1428.53
#2018-08-01|1417.63
#2018-08-02|1419.75
#2018-08-03|1428.51
#2018-08-06|1439.87
#2018-08-07|1441.96
#2018-08-08|1430.07
#2018-08-09|1428.91
#2018-08-10|1415.08
#2018-08-13|1399.08
#2018-08-14|1411.46
#2018-08-15|1409.10
#2018-08-16|1415.86
#2018-08-17|1424.25
#2018-08-20|1427.74
#2018-08-21|1439.67
#2018-08-22|1430.95
#2018-08-23|1424.09
#2018-08-24|1431.79
#2018-08-27|1446.69
#2018-08-28|1439.88
#2018-08-29|1446.88
#2018-08-30|1436.15
#2018-08-31|1429.19
#2018-09-03| .
#2018-09-04|1425.62
#2018-09-05|1432.67
#2018-09-06|1430.32
#2018-09-07|1431.13
#2018-09-10|1435.15
#2018-09-11|1443.73
#2018-09-12|1448.73
#2018-09-13|1447.21
#2018-09-14|1448.64
#2018-09-17|1446.05
#2018-09-18|1452.32
#2018-09-19|1455.73
#2018-09-20|1459.39
#2018-09-21|1449.91
#2018-09-24|1436.55
#2018-09-25|1422.53
#2018-09-26|1410.53
#2018-09-27|1406.66
#2018-09-28|1397.29
#2018-10-01|1397.76
#2018-10-02|1397.07
#2018-10-03|1384.95
#2018-10-04|1372.95
#2018-10-05|1362.28
#2018-10-08|1365.55
#2018-10-09|1332.47
#2018-10-10|1301.38
#2018-10-11|1261.21
#2018-10-12|1257.08
#2018-10-15|1254.04
#2018-10-16|1282.96
#2018-10-17|1260.83
#2018-10-18|1240.59
#2018-10-19|1227.86
#2018-10-22|1228.52
#2018-10-23|1228.00
#2018-10-24|1190.41
#2018-10-25|1191.72
#2018-10-26|1167.18
#2018-10-29|1149.14
#2018-10-30|1213.17
#2018-10-31|1229.51
#2018-11-01|1268.08
#2018-11-02|1274.00
#2018-11-05|1278.57
#2018-11-06|1295.64
#2018-11-07|1317.82
#2018-11-08|1305.33
#2018-11-09|1287.13
#2018-11-12|1265.67
#2018-11-13|1278.16
#2018-11-14|1276.73
#2018-11-15|1292.28
#2018-11-16|1290.55
#2018-11-19|1271.24
#2018-11-20|1247.44
#2018-11-21|1257.91
#2018-11-22| .
#2018-11-23|1257.62
#2018-11-26|1272.92
#2018-11-27|1260.54
#2018-11-28|1292.29
#2018-11-29|1286.26
#2018-11-30|1292.13
#2018-12-03|1298.38
#2018-12-04|1238.35
#2018-12-05| .
#2018-12-06|1233.51
#2018-12-07|1206.59
#2018-12-10|1198.14
#2018-12-11|1185.41
#2018-12-12|1194.57
#2018-12-13|1177.44
#2018-12-14|1169.72
#2018-12-17|1151.03
#2018-12-18|1160.35
#2018-12-19|1145.20
#2018-12-20|1132.21
#2018-12-21|1114.66
#2018-12-24|1090.37
#2018-12-25| .
#2018-12-26|1145.00
#2018-12-27|1156.07
#2018-12-28|1150.17
#2018-12-31|1162.48
#2019-01-01| .
#2019-01-02|1163.09
#2019-01-03|1143.48
#2019-01-04|1188.53
#2019-01-07|1206.00
#2019-01-08|1215.56
#2019-01-09|1225.43
#2019-01-10|1233.38
#2019-01-11|1226.95
#2019-01-14|1226.50
#2019-01-15|1205.32
#2019-01-16|1202.20
#2019-01-17|1222.15
#2019-01-18|1247.68
#2019-01-21| .
#2019-01-22|1226.99
#2019-01-23|1214.20
#2019-01-24|1223.01
#2019-01-25|1234.19
#2019-01-28|1244.80
#2019-01-29|1250.64
#2019-01-30|1253.14
#2019-01-31|1275.56
#2019-02-01|1278.79
#2019-02-04|1288.01
#2019-02-05|1292.93
#2019-02-06|1284.36
#2019-02-07|1280.21
#2019-02-08|1285.73
#2019-02-11|1298.24
#2019-02-12|1330.92
#2019-02-13|1331.90
#2019-02-14|1335.21
#2019-02-15|1349.79
#2019-02-18| .
#2019-02-19|1354.88
#2019-02-20|1362.22
#2019-02-21|1362.71
#2019-02-22|1369.87
#2019-02-25|1366.15
#2019-02-26|1361.29
#2019-02-27|1364.33
#2019-02-28|1349.13
#2019-03-01|1370.25
#2019-03-04|1374.27
#2019-03-05|1359.40
#2019-03-06|1350.10
#2019-03-07|1336.32
#2019-03-08|1338.10
#2019-03-11|1356.57
#2019-03-12|1348.58
#2019-03-13|1344.46
#2019-03-14|1344.18
#2019-03-15|1352.79
#2019-03-18|1361.40
#2019-03-19|1358.44
#2019-03-20|1349.67
#2019-03-21|1365.86
#2019-03-22|1328.96
#2019-03-25|1337.46
#2019-03-26|1337.86
#2019-03-27|1343.24
#2019-03-28|1359.05
#2019-03-29|1367.15
#2019-04-01|1388.29
#2019-04-02|1392.80
#2019-04-03|1399.94
#2019-04-04|1411.23
#2019-04-05|1427.64
#2019-04-08|1426.87
#2019-04-09|1409.73
#2019-04-10|1413.40
#2019-04-11|1423.15
#2019-04-12|1434.15
#2019-04-15|1437.14
#2019-04-16|1444.73
#2019-04-17|1434.86
#2019-04-18|1449.28
#2019-04-19| .
#2019-04-22|1448.39
#2019-04-23|1464.20
#2019-04-24|1462.45
#2019-04-25|1438.56
#2019-04-26|1450.87
#2019-04-29|1450.60
#2019-04-30|1454.09
#2019-05-01|1435.40
#2019-05-02|1436.05
#2019-05-03|1447.07
#2019-05-06|1440.11
#2019-05-07|1425.80
#2019-05-08|1417.63
#2019-05-09|1414.61
#2019-05-10|1417.58
#2019-05-13|1381.74
#2019-05-14|1393.96
#2019-05-15|1394.29
#2019-05-16|1397.81
#2019-05-17|1387.73
#2019-05-20|1375.93
#2019-05-21|1400.50
#2019-05-22|1386.98
#2019-05-23|1371.86
#2019-05-24|1378.41
#2019-05-27| .
#2019-05-28|1363.67
#2019-05-29|1355.69
#2019-05-30|1361.78
#2019-05-31|1341.02
#2019-06-03|1366.93
#2019-06-04|1410.29
#2019-06-05|1428.60
#2019-06-06|1447.34
#2019-06-07|1457.08
#2019-06-10|1462.12
#2019-06-11|1445.42
#2019-06-12|1445.62
#2019-06-13|1460.98
#2019-06-14|1453.10
#2019-06-17|1445.37
#2019-06-18|1446.88
#2019-06-19|1445.40
#2019-06-20|1465.15
#2019-06-21|1460.83
#2019-06-24|1459.14
#2019-06-25|1456.08
#2019-06-26|1455.12
#2019-06-27|1468.22
#2019-06-28|1485.93
#2019-07-01|1493.43
#2019-07-02|1487.93
#2019-07-03|1505.64
#2019-07-04| .
#2019-07-05|1500.48
#2019-07-08|1486.06
#2019-07-09|1481.50
#2019-07-10|1468.79
#2019-07-11|1471.93
#2019-07-12|1488.06
#2019-07-15|1490.55
#2019-07-16|1496.48
#2019-07-17|1473.41
#2019-07-18|1465.48
#2019-07-19|1458.19
#2019-07-22|1445.90
#2019-07-23|1488.07
#2019-07-24|1512.06
#2019-07-25|1517.59
#2019-07-26|1521.76
#2019-07-29|1507.95
#2019-07-30|1546.76
#2019-07-31|1534.50
#2019-08-01|1507.37
#2019-08-02|1498.71
#2019-08-05|1473.34
#2019-08-06|1488.22
#2019-08-07|1496.72
#2019-08-08|1523.25
#2019-08-09|1512.76
#2019-08-12|1495.05
#2019-08-13|1515.10
#2019-08-14|1481.77
#2019-08-15|1491.43
#2019-08-16|1519.09
#2019-08-19|1526.43
#2019-08-20|1518.41
#2019-08-21|1533.58
#2019-08-22|1529.15
#2019-08-23|1493.35
#2019-08-26|1498.10
#2019-08-27|1493.91
#2019-08-28|1510.50
#2019-08-29|1532.17
#2019-08-30|1540.26
#2019-09-02| .
#2019-09-03|1533.93
#2019-09-04|1553.01
#2019-09-05|1560.32
#2019-09-06|1564.89
#2019-09-09|1558.48
#2019-09-10|1565.55
#2019-09-11|1583.62
#2019-09-12|1593.03
#2019-09-13|1600.89
#2019-09-16|1586.69
#2019-09-17|1595.74
#2019-09-18|1600.16
#2019-09-19|1605.77
#2019-09-20|1598.29
#2019-09-23|1592.69
#2019-09-24|1585.11
#2019-09-25|1597.64
#2019-09-26|1604.85
#2019-09-27|1596.12
#2019-09-30|1610.87
#2019-10-01|1584.62
#2019-10-02|1553.09
#2019-10-03|1560.14
#2019-10-04|1580.35
#2019-10-07|1576.98
#2019-10-08|1565.19
#2019-10-09|1585.30
#2019-10-10|1595.81
#2019-10-11|1602.01
#2019-10-14|1602.31
#2019-10-15|1619.72
#2019-10-16|1623.44
#2019-10-17|1633.01
#2019-10-18|1635.45
#2019-10-21|1633.36
#2019-10-22|1645.68
#2019-10-23|1634.56
#2019-10-24|1645.89
#2019-10-25|1653.81
#2019-10-28|1660.37
#2019-10-29|1653.25
#2019-10-30|1668.05
#2019-10-31|1644.16
#2019-11-01|1667.62
#2019-11-04|1664.38
#2019-11-05|1658.41
#2019-11-06|1661.40
#2019-11-07|1651.80
#2019-11-08|1657.70
#2019-11-11|1659.40
#2019-11-12|1668.23
#2019-11-13|1670.81
#2019-11-14|1682.89
#2019-11-15|1679.57
#2019-11-18|1672.05
#2019-11-19|1669.72
#2019-11-20|1662.40
#2019-11-21|1647.02
#2019-11-22|1650.99
#2019-11-25|1663.68
#2019-11-26|1683.72
#2019-11-27|1688.94
#2019-11-28|1688.94
#2019-11-29|1673.83
#2019-12-02|1652.71
#2019-12-03|1649.48
#2019-12-04|1643.57
#2019-12-05|1653.94
#2019-12-06|1663.25
#2019-12-09|1650.78
#2019-12-10|1641.92
#2019-12-11|1655.20
#2019-12-12|1671.33
#2019-12-13|1661.34
#2019-12-16|1669.47
#2019-12-17|1675.35
#2019-12-18|1665.53
#2019-12-19|1664.13
#2019-12-20|1676.06
#2019-12-23|1676.28
#2019-12-24|1677.29
#2019-12-25| .
#2019-12-26|1684.87
#2019-12-27|1681.21
#2019-12-30|1676.82
#2019-12-31|1683.61
#2020-01-01| .
#2020-01-02|1674.56
#2020-01-03|1664.69
#2020-01-06|1664.10
#2020-01-07|1657.13
#2020-01-08|1667.54
#2020-01-09|1666.76
#2020-01-10|1666.07
#2020-01-13|1674.05
#2020-01-14|1665.08
#2020-01-15|1678.97
#2020-01-16|1689.89
#2020-01-17|1699.93
#2020-01-20| .
#2020-01-21|1701.89
#2020-01-22|1701.51
#2020-01-23|1708.30
#2020-01-24|1692.57
#2020-01-27|1665.59
#2020-01-28|1686.83
#2020-01-29|1675.62
#2020-01-30|1664.60
#2020-01-31|1633.13
#2020-02-03|1661.46
#2020-02-04|1682.75
#2020-02-05|1701.13
#2020-02-06|1690.05
#2020-02-07|1670.25
#2020-02-10|1682.74
#2020-02-11|1678.37
#2020-02-12|1689.08
#2020-02-13|1690.75
#2020-02-14|1695.10
#2020-02-17| .
#2020-02-18|1668.39
#2020-02-19|1680.91
#2020-02-20|1687.48
#2020-02-21|1672.48
#2020-02-24|1640.07
#2020-02-25|1587.82
#2020-02-26|1569.46
#2020-02-27|1523.02
#2020-02-28|1497.02
#2020-03-02|1560.17
#2020-03-03|1560.84
#2020-03-04|1645.56
#2020-03-05|1593.44
#2020-03-06|1557.19
#2020-03-09|1454.28
#2020-03-10|1498.40
#2020-03-11|1419.19
#2020-03-12|1292.12
#2020-03-13|1360.33
#2020-03-16|1167.47
#2020-03-17|1191.75
#2020-03-18|1097.56
#2020-03-19|1173.72
#2020-03-20|1091.49
#2020-03-23|1047.68
#2020-03-24|1161.18
#2020-03-25|1209.20
#2020-03-26|1282.13
#2020-03-27|1235.04
#2020-03-30|1272.43
#2020-03-31|1265.68
#2020-04-01|1202.70
#2020-04-02|1216.48
#2020-04-03|1165.04
#2020-04-06|1251.19
#2020-04-07|1274.73
#2020-04-08|1337.42
#2020-04-09|1367.92
#2020-04-10|1367.92
#2020-04-13|1329.92
#2020-04-14|1360.80
#2020-04-15|1317.15
#2020-04-16|1299.58
#2020-04-17|1365.76
#2020-04-20|1317.80
#2020-04-21|1281.08
#2020-04-22|1299.92
#2020-04-23|1303.15
#2020-04-24|1318.64
#2020-04-27|1353.19
#2020-04-28|1375.13
#2020-04-29|1425.87
#2020-04-30|1393.91
#2020-05-01|1359.54
#2020-05-04|1366.74
#2020-05-05|1377.57
#2020-05-06|1351.42
#2020-05-07|1362.00
#2020-05-08|1395.00
#2020-05-11|1379.42
#2020-05-12|1347.30
#2020-05-13|1311.02
#2020-05-14|1331.81
#2020-05-15|1358.49
#2020-05-18|1422.14
#2020-05-19|1395.25
#2020-05-20|1417.11
#2020-05-21|1426.40
#2020-05-22|1434.58
#2020-05-25|1434.58
#2020-05-26|1485.77
#2020-05-27|1522.57
#2020-05-28|1510.10
#2020-05-29|1503.12
#2020-06-01|1502.93
#2020-06-02|1536.41
#2020-06-03|1562.94
#2020-06-04|1550.93
#2020-06-05|1602.95
#2020-06-08|1595.63
#2020-06-09|1569.42
#2020-06-10|1544.77
#2020-06-11|1448.80
#2020-06-12|1463.50
#2020-06-15|1502.79
#2020-06-16|1549.74
#2020-06-17|1541.78
#2020-06-18|1537.58
#2020-06-19|1537.06
#2020-06-22|1541.60
#2020-06-23|1538.34
#2020-06-24|1499.84
#2020-06-25|1513.02
#2020-06-26|1492.93
#2020-06-29|1524.02
#2020-06-30|1546.77
#2020-07-01|1533.10
#2020-07-02|1554.77
#2020-07-03| .
#2020-07-06|1574.26
#2020-07-07|1558.03
#2020-07-08|1551.15
#2020-07-09|1528.91
#2020-07-10|1537.50
#2020-07-13|1528.48
#2020-07-14|1563.05
#2020-07-15|1601.40
#2020-07-16|1610.55
#2020-07-17|1627.22
#2020-07-20|1624.19
#2020-07-21|1637.60
#2020-07-22|1657.49
#2020-07-23|1659.37
#2020-07-24|1657.06
#2020-07-27|1682.13
#2020-07-28|1652.31
#2020-07-29|1691.04
#2020-07-30|1677.06
#2020-07-31|1674.64
#2020-08-03|1690.67
#2020-08-04|1710.56
#2020-08-05|1728.02
#2020-08-06|1731.16
#2020-08-07|1753.15
#2020-08-10|1753.68
#2020-08-11|1758.63
#2020-08-12|1780.19
#2020-08-13|1774.40
#2020-08-14|1771.02
#2020-08-17|1782.72
#2020-08-18|1777.90
#2020-08-19|1769.38
#2020-08-20|1763.32
#2020-08-21|1775.55
#2020-08-24|1784.77
#2020-08-25|1780.25
#2020-08-26|1784.62
#2020-08-27|1777.95
#2020-08-28|1785.96
#2020-08-31|1771.50
#2020-09-01|1805.96
#2020-09-02|1828.28
#2020-09-03|1769.23
#2020-09-04|1770.62
#2020-09-07| .
#2020-09-08|1737.48
#2020-09-09|1775.26
#2020-09-10|1772.46
#2020-09-11|1786.99
#2020-09-14|1820.13
#2020-09-15|1821.76
#2020-09-16|1834.18
#2020-09-17|1828.82
#2020-09-18|1799.85
#2020-09-21|1744.17
#2020-09-22|1774.14
#2020-09-23|1733.71
#2020-09-24|1752.96
#2020-09-25|1765.83
#2020-09-28|1809.13
#2020-09-29|1802.84
#2020-09-30|1810.54
#2020-10-01|1818.82
#2020-10-02|1843.16
#2020-10-05|1888.74
#2020-10-06|1873.76
#2020-10-07|1913.76
#2020-10-08|1942.07
#2020-10-09|1944.68
#2020-10-12|1968.33
#2020-10-13|1934.89
#2020-10-14|1938.91
#2020-10-15|1944.60
#2020-10-16|1946.92
#2020-10-19|1912.09
#2020-10-20|1925.77
#2020-10-21|1917.78
#2020-10-22|1930.87
#2020-10-23|1945.17
#2020-10-26|1892.52
#2020-10-27|1878.28
#2020-10-28|1854.55
#2020-10-29|1900.55
#2020-10-30|1890.49
#2020-11-02|1958.94
#2020-11-03|2001.20
#2020-11-04|1954.41
#2020-11-05|1999.57
#2020-11-06|2009.79
#2020-11-09|1988.51
#2020-11-10|2000.92
#2020-11-11|2003.89
#2020-11-12|1991.76
#2020-11-13|2031.31
#2020-11-16|2089.31
#2020-11-17|2074.45
#2020-11-18|2052.70
#2020-11-19|2061.98
#2020-11-20|2036.78
#2020-11-23|2061.56
#2020-11-24|2088.14
#2020-11-25|2060.33
#2020-11-26|2060.33
#2020-11-27|2050.59
#2020-11-30|2043.82
#2020-12-01|2054.12
#2020-12-02|2021.18
#2020-12-03|2029.49
#2020-12-04|2044.13
#2020-12-07|2042.16
#2020-12-08|2042.03
#2020-12-09|2049.07
#2020-12-10|2024.32
#2020-12-11|2023.10
#2020-12-14|1994.32
#2020-12-15|2032.79
#2020-12-16|2021.73
#2020-12-17|2054.45
#2020-12-18|2068.49
#2020-12-21|2069.59
#2020-12-22|2068.94
#2020-12-23|2071.59
#2020-12-24|2079.46
#2020-12-25|2079.46
#2020-12-28|2073.81
#2020-12-29|2051.25
#2020-12-30|2076.02
#2020-12-31|2084.45
#2021-01-01|2084.45
#2021-01-04|2046.72
#2021-01-05|2069.72
#2021-01-06|2180.82
#2021-01-07|2218.55
#2021-01-08|2201.09
#2021-01-11|2214.79
#2021-01-12|2238.72
#2021-01-13|2212.70
#2021-01-14|2215.47
#2021-01-15|2200.12
#2021-01-18|2200.12
#2021-01-19|2227.39
#2021-01-20|2253.72
#2021-01-21|2238.68
#2021-01-22|2238.58
#2021-01-25|2217.08
#2021-01-26|2151.89
#2021-01-27|2085.34
#2021-01-28|2118.78
#2021-01-29|2093.82
#2021-02-01|2132.13
#2021-02-02|2151.49
#2021-02-03|2145.78
#2021-02-04|2170.96
#2021-02-05|2189.15
#2021-02-08|2223.48
#2021-02-09|2202.64
#2021-02-10|2205.96
#2021-02-11|2227.82
#2021-02-12|2246.33
#2021-02-15|2246.33
#2021-02-16|2230.60
#2021-02-17|2225.38
#2021-02-18|2206.13
#2021-02-19|2252.71
#2021-02-22|2236.50
#2021-02-23|2237.07
#2021-02-24|2279.91
#2021-02-25|2229.11
#2021-02-26|2227.86
#2021-03-01|2281.08
#2021-03-02|2257.46
#2021-03-03|2243.90
#2021-03-04|2191.77
#2021-03-05|2252.36
#2021-03-08|2278.75
#2021-03-09|2280.58
#2021-03-10|2338.98
#2021-03-11|2351.41
#2021-03-12|2366.16
#2021-03-15|2396.78
#2021-03-16|2363.57
#2021-03-17|2375.03
#2021-03-18|2375.14
#2021-03-19|2352.11
#2021-03-22|2338.39
#2021-03-23|2281.58
#2021-03-24|2293.34
#2021-03-25|2342.68
#2021-03-26|2404.05
#2021-03-29|2386.53
#2021-03-30|2410.45
#2021-03-31|2401.92
#2021-04-01|2418.66
#2021-04-02|2418.66
#2021-04-05|2456.61
#2021-04-06|2467.24
#2021-04-07|2444.72
#2021-04-08|2453.88
#2021-04-09|2493.51
#2021-04-12|2510.39
#2021-04-13|2497.90
#2021-04-14|2494.19
#2021-04-15|2516.49
#2021-04-16|2542.97
#2021-04-19|2538.78
#2021-04-20|2490.10
#2021-04-21|2521.38
#2021-04-22|2522.53
#2021-04-23|2561.33
#2021-04-26|2561.36
#2021-04-27|2577.69
#2021-04-28|2556.95
#2021-04-29|2578.50
#2021-04-30|2542.59
#2021-05-03|2566.93
#2021-05-04|2592.48
#2021-05-05|2608.30
#2021-05-06|2628.05
#2021-05-07|2663.06
#2021-05-10|2677.76
#2021-05-11|2636.56
#2021-05-12|2537.37
#2021-05-13|2594.74
#2021-05-14|2621.75
#2021-05-17|2617.18
#2021-05-18|2559.91
#2021-05-19|2529.61
#2021-05-20|2540.48
#2021-05-21|2548.47
#2021-05-24|2561.41
#2021-05-25|2559.10
#2021-05-26|2577.56
#2021-05-27|2594.70
#2021-05-28|2595.24
#2021-05-31|2595.24
#2021-06-01|2607.09
#2021-06-02|2565.03
#2021-06-03|2560.68
#2021-06-04|2559.17
#2021-06-07|2556.18
#2021-06-08|2580.12
#2021-06-09|2560.94
#2021-06-10|2535.07
#2021-06-11|2553.80
#2021-06-14|2527.82
#2021-06-15|2537.68
#2021-06-16|2514.87
#2021-06-17|2466.60
#2021-06-18|2421.22
#2021-06-21|2487.64
#2021-06-22|2494.52
#2021-06-23|2491.22
#2021-06-24|2524.13
#2021-06-25|2539.78
#2021-06-28|2549.31
#2021-06-29|2548.36
#2021-06-30|2558.76
#2021-07-01|2568.25
#2021-07-02|2553.75
#2021-07-05|2553.75
#2021-07-06|2527.10
#2021-07-07|2566.74
#2021-07-08|2522.11
#2021-07-09|2561.40
#2021-07-12|2580.52
#2021-07-13|2550.85
#2021-07-14|2536.88
#2021-07-15|2542.92
#2021-07-16|2527.60
#2021-07-19|2483.36
#2021-07-20|2554.18
#2021-07-21|2587.03
#2021-07-22|2571.69
#2021-07-23|2612.44
#2021-07-26|2590.66
#2021-07-27|2592.27
#2021-07-28|2608.06
#2021-07-29|2647.60
#2021-07-30|2652.43
#2021-08-02|2629.77
#2021-08-03|2678.48
#2021-08-04|2656.59
#2021-08-05|2648.32
#2021-08-06|2662.21
#2021-08-09|2652.85
#2021-08-10|2676.57
#2021-08-11|2725.85
#2021-08-12|2725.77
#2021-08-13|2713.58
#2021-08-16|2719.57
#2021-08-17|2670.12
#2021-08-18|2654.32
#2021-08-19|2651.00
#2021-08-20|2669.06
#2021-08-23|2686.26
#2021-08-24|2712.99
#2021-08-25|2753.19
#2021-08-26|2732.14
#2021-08-27|2761.30
#2021-08-30|2758.78
#2021-08-31|2738.02
#2021-09-01|2739.80
#2021-09-02|2780.92
#2021-09-03|2766.34
#2021-09-06|2766.34
#2021-09-07|2706.93
#2021-09-08|2712.03
#2021-09-09|2703.59
#2021-09-10|2696.77
#2021-09-13|2691.26
#2021-09-14|2644.43
#2021-09-15|2665.59
#2021-09-16|2637.67
#2021-09-17|2610.87
#2021-09-20|2582.48
#2021-09-21|2556.96
#2021-09-22|2588.48
#2021-09-23|2631.83
#2021-09-24|2616.26
#2021-09-27|2626.29
#2021-09-28|2580.78
#2021-09-29|2585.43
#2021-09-30|2524.93
#2021-10-01|2565.56
#2021-10-04|2552.43
#2021-10-05|2566.60
#2021-10-06|2581.57
#2021-10-07|2616.83
#2021-10-08|2583.44
#2021-10-11|2561.87
#2021-10-12|2544.63
#2021-10-13|2552.68
#2021-10-14|2618.59
#2021-10-15|2620.90
#2021-10-18|2646.60
#2021-10-19|2638.20
#2021-10-20|2667.39
#2021-10-21|2687.07
#2021-10-22|2693.27
#2021-10-25|2722.99
#2021-10-26|2698.90
#2021-10-27|2670.84
#2021-10-28|2745.83
#2021-10-29|2724.83
#2021-11-01|2740.08
#2021-11-02|2761.11
#2021-11-03|2750.35
#2021-11-04|2777.19
#2021-11-05|2805.10
#2021-11-08|2844.04
#2021-11-09|2883.40
#2021-11-10|2851.32
#2021-11-11|2855.98
#2021-11-12|2904.44
#2021-11-15|2893.15
#2021-11-16|2924.92
#2021-11-17|2918.46
#2021-11-18|2918.30
#2021-11-19|2928.72
#2021-11-22|2935.78
#2021-11-23|2930.03
#2021-11-24|2939.57
#2021-11-25|2939.57
#2021-11-26|2881.07
#2021-11-29|2895.99
#2021-11-30|2804.81
#2021-12-01|2777.55
#2021-12-02|2867.81
#2021-12-03|2865.50
#2021-12-06|2897.43
#2021-12-07|2953.86
#2021-12-08|2975.24
#2021-12-09|2946.89
#2021-12-10|2966.85
#2021-12-13|2934.79
#2021-12-14|2907.72
#2021-12-15|2936.60
#2021-12-16|2922.79
#2021-12-17|2856.59
#2021-12-20|2792.97
#2021-12-21|2857.86
#2021-12-22|2891.46
#2021-12-23|2914.51
#2021-12-24|2914.51
#2021-12-27|2957.91
#2021-12-28|2965.65
#2021-12-29|2979.63
#2021-12-30|2957.17
#2021-12-31|2983.19
#2022-01-03|2937.48
#2022-01-04|2979.84
#2022-01-05|2903.08
#2022-01-06|2910.88
#2022-01-07|2838.97
#2022-01-10|2818.98
#2022-01-11|2851.20
#2022-01-12|2860.35
#2022-01-13|2824.40
#2022-01-14|2758.35
#2022-01-17|2758.35
#2022-01-18|2699.81
#2022-01-19|2657.49
#2022-01-20|2620.45
#2022-01-21|2586.04
#2022-01-24|2628.48
#2022-01-25|2557.96
#2022-01-26|2530.58
#2022-01-27|2496.14
#2022-01-28|2544.32
#2022-01-31|2595.71
#2022-02-01|2594.07
#2022-02-02|2595.96
#2022-02-03|2538.19
#2022-02-04|2505.96
#2022-02-07|2491.97
#2022-02-08|2535.52
#2022-02-09|2592.76
#2022-02-10|2522.60
#2022-02-11|2477.05
#2022-02-14|2463.87
#2022-02-15|2524.65
#2022-02-16|2542.52
#2022-02-17|2490.45
#2022-02-18|2479.38
#2022-02-21|2479.38
#2022-02-22|2445.99
#2022-02-23|2381.53
#2022-02-24|2436.46
#2022-02-25|2499.86
#2022-02-28|2494.50
#2022-03-01|2435.90
#2022-03-02|2502.81
#2022-03-03|2493.30
#2022-03-04|2459.50
#2022-03-07|2355.25
#2022-03-08|2370.83
#2022-03-09|2461.81
#2022-03-10|2449.04
#2022-03-11|2444.28
#2022-03-14|2442.82
#2022-03-15|2498.45
#2022-03-16|2545.55
#2022-03-17|2576.87
#2022-03-18|2603.51
#2022-03-21|2571.25
#2022-03-22|2566.57
#2022-03-23|2500.55
#2022-03-24|2506.40
#2022-03-25|2514.41
#2022-03-28|2535.95
#2022-03-29|2589.09
#2022-03-30|2539.81
#2022-03-31|2469.98
#2022-04-01|2486.36
#2022-04-04|2480.47
#2022-04-05|2439.69
#2022-04-06|2401.46
#2022-04-07|2397.18
#2022-04-08|2393.37
#2022-04-11|2377.75
#2022-04-12|2366.15
#2022-04-13|2395.61
#2022-04-14|2369.31
#2022-04-15|2369.31
#2022-04-18|2359.18
#2022-04-19|2422.49
#2022-04-20|2462.01
#2022-04-21|2424.42
#2022-04-22|2346.53
#2022-04-25|2374.95
#2022-04-26|2300.38
#2022-04-27|2312.87
#2022-04-28|2347.00
#2022-04-29|2277.72
#2022-05-02|2293.78
#2022-05-03|2322.81
#2022-05-04|2396.88
#2022-05-05|2306.30
#2022-05-06|2268.25
#2022-05-09|2223.27
#2022-05-10|2213.13
#2022-05-11|2163.53
#2022-05-12|2220.03
#2022-05-13|2268.43
#2022-05-16|2238.87
#2022-05-17|2288.85
#2022-05-18|2196.00
#2022-05-19|2210.22
#2022-05-20|2206.38
#2022-05-23|2236.35
#2022-05-24|2209.63
#2022-05-25|2241.92
#2022-05-26|2297.81
#2022-05-27|2350.22
#2022-05-30|2350.22
#2022-05-31|2306.39
#2022-06-01|2289.47
#2022-06-02|2350.95
#2022-06-03|2336.61
#2022-06-06|2351.53
#2022-06-07|2375.23
#2022-06-08|2318.46
#2022-06-09|2294.60
#2022-06-10|2207.26
#2022-06-13|2131.75
#2022-06-14|2113.70
#2022-06-15|2126.51
#2022-06-16|1994.51
#2022-06-17|1992.09
#2022-06-20|1992.09
#2022-06-21|2018.81
#2022-06-22|2017.71
#2022-06-23|2044.93
#2022-06-24|2117.42
#2022-06-27|2125.92
#2022-06-28|2090.26
#2022-06-29|2077.40
#2022-06-30|2086.14
#2022-07-01|2117.92
#2022-07-04|2117.92
#2022-07-05|2126.63
#2022-07-06|2128.23
#2022-07-07|2161.68
#2022-07-08|2149.82
#2022-07-11|2149.06
#2022-07-12|2147.38
#2022-07-13|2134.65
#2022-07-14|2127.04
#2022-07-15|2154.25
#2022-07-18|2138.38
#2022-07-19|2217.43
#2022-07-20|2235.78
#2022-07-21|2270.12
#2022-07-22|2270.51
#2022-07-25|2265.86
#2022-07-26|2259.41
#2022-07-27|2299.79
#2022-07-28|2365.40
#2022-07-29|2392.32
#2022-08-01|2391.47
#2022-08-02|2356.77
#2022-08-03|2371.23
#2022-08-04|2401.59
#2022-08-05|2398.72
#2022-08-08|2408.85
#2022-08-09|2364.14
#2022-08-10|2433.36
#2022-08-11|2455.45
#2022-08-12|2506.34
#2022-08-15|2512.23
#2022-08-16|2525.70
#2022-08-17|2503.70
#2022-08-18|2514.19
#2022-08-19|2462.26
#2022-08-22|2402.54
#2022-08-23|2391.97
#2022-08-24|2406.56
#2022-08-25|2444.39
#2022-08-26|2352.72
#2022-08-29|2341.80
#2022-08-30|2313.75
#2022-08-31|2301.07
#2022-09-01|2299.12
#2022-09-02|2286.19
#2022-09-05|2286.19
#2022-09-06|2286.03
#2022-09-07|2349.77
#2022-09-08|2372.75
#2022-09-09|2399.36
#2022-09-12|2408.77
#2022-09-13|2307.11
#2022-09-14|2281.54
#2022-09-15|2278.15
#2022-09-16|2238.39
#2022-09-19|2279.43
#2022-09-20|2236.22
#2022-09-21|2209.26
#2022-09-22|2162.50
#2022-09-23|2130.47
#2022-09-26|2094.82
#2022-09-27|2092.65
#2022-09-28|2170.80
#2022-09-29|2127.64
#2022-09-30|2123.29
#2022-10-03|2189.26
#2022-10-04|2271.51
#2022-10-05|2256.02
#2022-10-06|2236.63
#2022-10-07|2166.47
#2022-10-10|2178.49
#2022-10-11|2181.24
#2022-10-12|2150.36
#2022-10-13|2166.39
#2022-10-14|2088.33
#2022-10-17|2159.12
#2022-10-18|2211.28
#2022-10-19|2143.86
#2022-10-20|2085.12
#2022-10-21|2153.79
#2022-10-24|2180.25
#2022-10-25|2259.96
#2022-10-26|2240.77
#2022-10-27|2253.67
#2022-10-28|2309.85
#2022-10-31|2295.31
#2022-11-01|2293.11
#2022-11-02|2234.15
#2022-11-03|2237.75
#2022-11-04|2278.46
#2022-11-07|2307.14
#2022-11-08|2328.88
#2022-11-09|2272.92
#2022-11-10|2453.15
#2022-11-11|2467.02
#2022-11-14|2415.36
#2022-11-15|2454.22
#2022-11-16|2437.18
#2022-11-17|2411.04
#2022-11-18|2446.00
#2022-11-21|2442.74
#2022-11-22|2470.11
#2022-11-23|2471.53
#2022-11-24|2471.53
#2022-11-25|2481.17
#2022-11-28|2422.35
#2022-11-29|2430.26
#2022-11-30|2478.86
#2022-12-01|2492.75
#2022-12-02|2487.37
#2022-12-05|2430.42
#2022-12-06|2406.66
#2022-12-07|2420.79
#2022-12-08|2449.20
#2022-12-09|2430.57
#2022-12-12|2451.51
#2022-12-13|2490.36
#2022-12-14|2471.35
#2022-12-15|2406.10
#2022-12-16|2379.26
#2022-12-19|2346.30
#2022-12-20|2346.38
#2022-12-21|2377.23
#2022-12-22|2347.89
#2022-12-23|2362.60
#2022-12-26|2362.60
#2022-12-27|2365.65
#2022-12-28|2323.46
#2022-12-29|2367.21
#2022-12-30|2346.09
#2023-01-02|2346.09
#2023-01-03|2366.90
#2023-01-04|2404.77
#2023-01-05|2360.76
#2023-01-06|2433.45
#2023-01-09|2428.38
#2023-01-10|2444.61
#2023-01-11|2493.83
#2023-01-12|2504.82
#2023-01-13|2533.84
#2023-01-16|2533.84
#2023-01-17|2508.60
#2023-01-18|2466.70
#2023-01-19|2400.29
#2023-01-20|2451.61
#2023-01-23|2481.08
#2023-01-24|2495.20
#2023-01-25|2493.99
#2023-01-26|2502.96
#2023-01-27|2515.52
#2023-01-30|2493.58
#2023-01-31|2587.71
#2023-02-01|2623.20
#2023-02-02|2668.03
#2023-02-03|2647.26
#2023-02-06|2611.85
#2023-02-07|2607.52
#2023-02-08|2600.03
#2023-02-09|2583.63
#2023-02-10|2581.60
#2023-02-13|2626.58
#2023-02-14|2620.09
#2023-02-15|2664.20
#2023-02-16|2627.70
#2023-02-17|2622.56
#2023-02-20|2622.56
#2023-02-21|2530.77
#2023-02-22|2536.80
#2023-02-23|2578.38
#2023-02-24|2566.48
#2023-02-27|2581.87
#2023-02-28|2587.13
#2023-03-01|2588.80
#2023-03-02|2615.35
#2023-03-03|2668.41
#2023-03-06|2641.77
#2023-03-07|2615.97
#2023-03-08|2626.89
#2023-03-09|2579.19
#2023-03-10|2513.66
#2023-03-13|2485.29
#2023-03-14|2528.14
#2023-03-15|2447.30
#2023-03-16|2487.46
#2023-03-17|2435.71
#2023-03-20|2474.90
#2023-03-21|2517.14
#2023-03-22|2469.14
#2023-03-23|2471.55
#2023-03-24|2477.16
#2023-03-27|2491.01
#2023-03-28|2515.32
#2023-03-29|2542.58
#2023-03-30|2537.89
#2023-03-31|2573.67
#2023-04-03|2574.29
#2023-04-04|2476.06
#2023-04-05|2428.87
#2023-04-06|2424.48
#2023-04-07|2424.48
#2023-04-10|2457.21
#2023-04-11|2491.33
#2023-04-12|2507.79
#2023-04-13|2525.56
#2023-04-14|2523.78
#2023-04-17|2545.96
#2023-04-18|2555.49
#2023-04-19|2561.24
#2023-04-20|2579.28
#2023-04-21|2566.37
#2023-04-24|2559.90
#2023-04-25|2537.53
#2023-04-26|2497.48
#2023-04-27|2586.22
#2023-04-28|2612.19
#2023-05-01|2613.19
#2023-05-02|2613.03
#2023-05-03|2602.95
#2023-05-04|2600.76
#2023-05-05|2657.16
#2023-05-08|2656.06
#2023-05-09|2664.48
#2023-05-10|2677.41
#2023-05-11|2663.67
#2023-05-12|2661.06
#2023-05-15|2681.49
#2023-05-16|2639.85
#2023-05-17|2676.26
#2023-05-18|2708.96
#2023-05-19|2684.10
#2023-05-22|2670.77
#2023-05-23|2618.54
#2023-05-24|2597.64
#2023-05-25|2619.17
#2023-05-26|2628.99
#2023-05-29|2628.99
#2023-05-30|2646.00
#2023-05-31|2603.67
#2023-06-01|2634.36
#2023-06-02|2740.68
#2023-06-05|2730.10
#2023-06-06|2776.23
#2023-06-07|2818.05
#2023-06-08|2821.03
#2023-06-09|2809.90
#2023-06-12|2828.17
#2023-06-13|2868.39
#2023-06-14|2850.84
#2023-06-15|2885.64
#2023-06-16|2884.44
#2023-06-19|2884.44
#2023-06-20|2898.82
#2023-06-21|2926.14
#2023-06-22|2914.56
#2023-06-23|2911.81
#2023-06-26|2934.64
#2023-06-27|2999.08
#2023-06-28|2991.85
#2023-06-29|3025.75
#2023-06-30|3039.84
#2023-07-03|3033.17
#2023-07-04|3033.17
#2023-07-05|3001.29
#2023-07-06|2964.14
#2023-07-07|2974.73
#2023-07-10|3039.18
#2023-07-11|3073.69
#2023-07-12|3090.49
#2023-07-13|3111.17
#2023-07-14|3113.84
#2023-07-17|3142.42
#2023-07-18|3161.44
#2023-07-19|3137.48
#2023-07-20|3115.59
#2023-07-21|3102.71
#2023-07-24|3110.25
#2023-07-25|3124.97
#2023-07-26|3139.65
#2023-07-27|3142.40
#2023-07-28|3166.40
#2023-07-31|3175.57
#2023-08-01|3206.45
#2023-08-02|3199.76
#2023-08-03|3186.63
#2023-08-04|3180.24
#2023-08-07|3220.54
#2023-08-08|3200.76
#2023-08-09|3167.56
#2023-08-10|3163.89
#2023-08-11|3162.03
#2023-08-14|3191.62
#2023-08-15|3164.41
#2023-08-16|3131.14
#2023-08-17|3030.40
#2023-08-18|3037.46
#2023-08-21|3044.80
#2023-08-22|3053.75
#2023-08-23|3103.82
#2023-08-24|3053.82
#2023-08-25|3070.17
#2023-08-28|3098.87
#2023-08-29|3156.39
#2023-08-30|3164.48
#2023-08-31|3177.38
#2023-09-01|3219.69
#2023-09-04|3219.69
#2023-09-05|3121.10
#2023-09-06|3129.78
#2023-09-07|3126.86
#2023-09-08|3123.37
#2023-09-11|3139.99
#2023-09-12|3095.29
#2023-09-13|3048.62
#2023-09-14|3067.98
#2023-09-15|3021.86
#2023-09-18|3032.36
#2023-09-19|3018.19
#2023-09-20|2996.41
#2023-09-21|2913.95
#2023-09-22|2923.94
#2023-09-25|2939.08
#2023-09-26|2899.72
#2023-09-27|2951.74
#2023-09-28|2987.04
#2023-09-29|2954.83
#2023-10-02|2904.29
#2023-10-03|2850.12
#2023-10-04|2909.81
#2023-10-05|2902.47
#2023-10-06|2939.30
#2023-10-09|2945.95
#2023-10-10|2982.84
#2023-10-11|3026.27
#2023-10-12|2946.53
#2023-10-13|2897.25
#2023-10-16|2945.35
#2023-10-17|2964.66
#2023-10-18|2826.43
#2023-10-19|2778.54
#2023-10-20|2746.62
#2023-10-23|2749.39
#2023-10-24|2745.91
#2023-10-25|2697.19
#2023-10-26|2709.43
#2023-10-27|2695.05
#2023-10-30|2732.24
#2023-10-31|2759.22
#2023-11-01|2859.57
#2023-11-02|2917.17
#2023-11-03|2957.87
#2023-11-06|2938.51
#2023-11-07|2946.08
#2023-11-08|2968.37
#2023-11-09|2949.82
#2023-11-10|3006.23
#2023-11-13|2996.81
#2023-11-14|3127.76
#2023-11-15|3096.68
#2023-11-16|3104.72
#2023-11-17|3131.72
#2023-11-20|3126.73
#2023-11-21|3115.57
#2023-11-22|3133.85
#2023-11-23|3133.85
#2023-11-24|3142.88
#2023-11-27|3150.29
#2023-11-28|3097.88
#2023-11-29|3127.09
#2023-11-30|3146.49
#2023-12-01|3209.48
#2023-12-04|3213.84
#2023-12-05|3200.09
#2023-12-06|3221.43
#2023-12-07|3242.39
#2023-12-08|3287.70
#2023-12-11|3313.46
#2023-12-12|3339.16
#2023-12-13|3379.26
#2023-12-14|3493.22
#2023-12-15|3469.23
#2023-12-18|3448.63
#2023-12-19|3486.85
#2023-12-20|3436.29
#2023-12-21|3476.44
#2023-12-22|3490.43
#2023-12-25|3490.43
#2023-12-26|3506.46
#2023-12-27|3518.31
#2023-12-28|3513.67
#2023-12-29|3502.96
#2024-01-01|3502.96
#2024-01-02|3451.52
#2024-01-03|3358.25
#2024-01-04|3363.65
#2024-01-05|3376.65
#2024-01-08|3431.18
#2024-01-09|3441.36
#2024-01-10|3466.16
#2024-01-11|3459.93
#2024-01-12|3443.80
#2024-01-15|3443.80
#2024-01-16|3426.77
#2024-01-17|3403.09
#2024-01-18|3444.65
#2024-01-19|3464.76
#2024-01-22|3512.93
#2024-01-23|3441.36
#2024-01-24|3395.61
#2024-01-25|3455.42
#2024-01-26|3447.96
#2024-01-29|3505.24
#2024-01-30|3528.68
#2024-01-31|3452.48
#2024-02-01|3559.76
#2024-02-02|3594.97
#2024-02-05|3537.34
#2024-02-06|3547.91
#2024-02-07|3606.26
#2024-02-08|3655.64
#2024-02-09|3684.42
#2024-02-12|3699.58
#2024-02-13|3615.09
#2024-02-14|3682.45
#2024-02-15|3706.37
#2024-02-16|3680.95
#2024-02-19|3680.95
#2024-02-20|3663.56
#2024-02-21|3673.83
#2024-02-22|3764.19
#2024-02-23|3793.07
#2024-02-26|3815.47
#2024-02-27|3851.94
#2024-02-28|3859.64
#2024-02-29|3888.40
#2024-03-01|3944.22
#2024-03-04|3981.91
#2024-03-05|3935.97
#2024-03-06|3969.34
#2024-03-07|4023.13
#2024-03-08|3976.02
#2024-03-11|3922.49
#2024-03-12|3974.19
#2024-03-13|3976.08
#2024-03-14|3961.56
#2024-03-15|3963.24
#2024-03-18|3968.00
#2024-03-19|4018.87
#2024-03-20|4071.65
#2024-03-21|4158.98
#2024-03-22|4122.84
#2024-03-25|4096.73
#2024-03-26|4103.21
#2024-03-27|4134.49
#2024-03-28|4148.06
#2024-03-29|4148.06
#2024-04-01|4115.20
#2024-04-02|4070.61
#2024-04-03|4119.21
#2024-04-04|4062.67
#2024-04-05|4140.57
#2024-04-08|4140.01
#2024-04-09|4092.01
#2024-04-10|4013.41
#2024-04-11|4023.88
#2024-04-12|4001.11
#2024-04-15|3951.46
#2024-04-16|3932.46
#2024-04-17|3887.35
#2024-04-18|3865.92
#2024-04-19|3834.31
#2024-04-22|3867.66
#2024-04-23|3953.18
#2024-04-24|3938.77
#2024-04-25|3986.52
#2024-04-26|4035.78
#2024-04-29|4061.08
#2024-04-30|4027.65
#2024-05-01|4018.33
#2024-05-02|4050.99
#2024-05-03|4084.09
#2024-05-06|4173.99
#2024-05-07|4116.16
#2024-05-08|4115.50
#2024-05-09|4176.73
#2024-05-10|4178.90
#2024-05-13|4127.47
#2024-05-14|4150.22
#2024-05-15|4205.72
#2024-05-16|4087.73
#2024-05-17|4096.96
#2024-05-20|4123.29
#2024-05-21|4151.03
#2024-05-22|4122.83
#2024-05-23|4106.92
#2024-05-24|4172.76
#2024-05-27|4172.76
#2024-05-28|4090.60
#2024-05-29|4029.13
#2024-05-30|4069.43
#2024-05-31|4088.33
#2024-06-03|4012.40
#2024-06-04|3953.60
#2024-06-05|4019.29
#2024-06-06|3957.02
#2024-06-07|3956.22
#2024-06-10|3986.28
#2024-06-11|3963.22
#2024-06-12|4083.72
#2024-06-13|4107.43
#2024-06-14|4058.55
#2024-06-17|4108.40
#2024-06-18|4135.63
#2024-06-19|4135.63
#2024-06-20|4046.29
#2024-06-21|4022.68
#2024-06-24|4050.56
#2024-06-25|3986.75
#2024-06-26|3953.39
#2024-06-27|3976.08
#2024-06-28|3943.97
#2024-07-01|3856.29
#2024-07-02|3880.92
#2024-07-03|3923.03
#2024-07-04|3923.03
#2024-07-05|3902.97
#2024-07-08|3913.46
#2024-07-09|3897.10
#2024-07-10|3974.65
#2024-07-11|4097.22
#2024-07-12|4128.20
#2024-07-15|4130.14
#2024-07-16|4279.35
#2024-07-17|4120.91
#2024-07-18|4134.52
#2024-07-19|4103.88
#2024-07-22|4185.94
#2024-07-23|4194.44
#2024-07-24|4028.36
#2024-07-25|4046.69
#2024-07-26|4194.50
#2024-07-29|4217.18
#2024-07-30|4213.59
#2024-07-31|4284.04
#2024-08-01|4188.30
#2024-08-02|4039.26
#2024-08-05|3959.11
#2024-08-06|3982.43
#2024-08-07|3911.59
#2024-08-08|3992.24
#2024-08-09|3988.82
#2024-08-12|3962.64
#2024-08-13|4031.54
#2024-08-14|4048.78
#2024-08-15|4126.31
#2024-08-16|4078.10
#2024-08-19|4124.74
#2024-08-20|4115.46
#2024-08-21|4182.53
#2024-08-22|4166.71
#2024-08-23|4279.61
#2024-08-26|4245.68
#2024-08-27|4198.77
#2024-08-28|4169.03
#2024-08-29|4194.55
#2024-08-30|4260.39
#2024-09-02|4260.39
#2024-09-03|4078.72
#2024-09-04|4048.98
#2024-09-05|4007.26
#2024-09-06|3990.82
#2024-09-09|4020.47
#2024-09-10|4056.38
#2024-09-11|4120.92
#2024-09-12|4188.60
#2024-09-13|4259.03
#2024-09-16|4313.56
#2024-09-17|4362.24
#2024-09-18|4355.66
#2024-09-19|4507.56
#2024-09-20|4482.03
#2024-09-23|4507.31
#2024-09-24|4490.05
#2024-09-25|4472.78
#2024-09-26|4493.47
#2024-09-27|4500.84
#2024-09-30|4512.65
#2024-10-01|4488.57
#2024-10-02|4483.05
#2024-10-03|4475.71
#2024-10-04|4489.23
#2024-10-07|4504.21
#2024-10-08|4533.11
#2024-10-09|4569.82
#2024-10-10|4511.89
#2024-10-11|4569.99
#2024-10-14|4621.91
#2024-10-15|4590.67
#2024-10-16|4620.80
#2024-10-17|4638.25
#2024-10-18|4659.53
#2024-10-21|4621.74
#2024-10-22|4529.31
#2024-10-23|4510.33
#2024-10-24|4501.37
#2024-10-25|4462.83
#2024-10-28|4524.12
#2024-10-29|4499.52
#2024-10-30|4483.49
#2024-10-31|4438.79
#2024-11-01|4461.19
#2024-11-04|4473.10
#2024-11-05|4586.90
#2024-11-06|4672.70
#2024-11-07|4693.92
#2024-11-08|4752.32
#2024-11-11|4774.96
#2024-11-12|4709.45
#2024-11-13|4715.29
#2024-11-14|4646.08
#2024-11-15|4608.60
#2024-11-18|4633.12
#2024-11-19|4647.59
#2024-11-20|4652.34
#2024-11-21|4737.61
#2024-11-22|4785.53
#2024-11-25|4872.65
#2024-11-26|4839.32
#2024-11-27|4807.70
#2024-11-28|4807.70
#2024-11-29|4829.49
#2024-12-02|4795.00
#2024-12-03|4786.44
#2024-12-04|4778.67
#2024-12-05|4747.16
#2024-12-06|4744.93
#2024-12-09|4662.10
#2024-12-10|4610.82
#2024-12-11|4664.58
#2024-12-12|4640.59
#2024-12-13|4608.14
#2024-12-16|4589.34
#2024-12-17|4528.23
#2024-12-18|4353.32
#2024-12-19|4313.15
#2024-12-20|4357.36
#2024-12-23|4353.72
#2024-12-24|4376.58
#2024-12-25|4376.58
#2024-12-26|4374.58
#2024-12-27|4319.30
#2024-12-30|4280.02
#2024-12-31|4266.93
#2025-01-01|4266.93
#2025-01-02|4263.79
#2025-01-03|4344.37
#2025-01-06|4359.06
#2025-01-07|4301.79
#2025-01-08|4324.91
#2025-01-09|4324.91
#2025-01-10|4258.35
#2025-01-13|4302.05
#2025-01-14|4409.42
#2025-01-15|4495.16
#2025-01-16|4535.30
#2025-01-17|4556.76
#2025-01-20|4556.76
#2025-01-21|4660.97
#2025-01-22|4665.07
#2025-01-23|4660.01
#2025-01-24|4654.98
#2025-01-27|4388.23
#2025-01-28|4373.87
#2025-01-29|4337.57
#2025-01-30|4406.34
#2025-01-31|4358.35
#2025-02-03|4282.01
#2025-02-04|4269.80
#2025-02-05|4300.13
#2025-02-06|4347.48
#2025-02-07|4299.29
#2025-02-10|4320.57
#2025-02-11|4296.03
#2025-02-12|4215.70
#2025-02-13|4229.66
#2025-02-14|4238.89
#2025-02-17|4238.89
#2025-02-18|4260.52
#2025-02-19|4244.76
#2025-02-20|4188.13
#2025-02-21|4053.80
#2025-02-24|4009.94
#2025-02-25|4049.77
#2025-02-26|4062.16
#2025-02-27|3959.19
#2025-02-28|4001.04
#2025-03-03|3891.71
#2025-03-04|3831.66
#2025-03-05|3922.07
#2025-03-06|3864.73
#2025-03-07|3880.98
#2025-03-10|3832.56
#2025-03-11|3801.03
#2025-03-12|3826.57
#2025-03-13|3772.32
#2025-03-14|3888.89
#2025-03-17|3945.54
#2025-03-18|3912.13
#2025-03-19|3972.56
#2025-03-20|3944.26
#2025-03-21|3903.32
#2025-03-24|4038.87
#2025-03-25|4043.42
#2025-03-26|3945.57
#2025-03-27|3899.07
#2025-03-28|3792.42
#2025-03-31|3804.27
#2025-04-01|3841.36
#2025-04-02|3920.85
#2025-04-03|3713.05
#2025-04-04|3578.06
#2025-04-07|3550.32
#2025-04-08|3497.20
#2025-04-09|3819.96
#2025-04-10|3704.35
#2025-04-11|3777.72
#2025-04-14|3814.68
#2025-04-15|3798.62
#2025-04-16|3721.85
#2025-04-17|3746.95
#2025-04-18|3746.95
#2025-04-21|3637.15
#2025-04-22|3736.66
#2025-04-23|3766.38
#2025-04-24|3880.64
#2025-04-25|3899.09
#2025-04-28|3913.47
#2025-04-29|3930.24
#2025-04-30|4026.16
#2025-05-01|4133.29
#2025-05-02|4215.21
#2025-05-05|4217.28
#2025-05-06|4170.01
#2025-05-07|4146.26
#2025-05-08|4213.16
#2025-05-09|4225.39
#2025-05-12|4371.82
#2025-05-13|4404.66
#2025-05-14|4363.58
#2025-05-15|4375.57
#2025-05-16|4446.52
#2025-05-19|4437.21
#2025-05-20|4396.90
#2025-05-21|4299.74
#2025-05-22|4284.70
#2025-05-23|4276.09
#2025-05-26|4276.09
#2025-05-27|4365.92
#2025-05-28|4272.48
#2025-05-29|4285.49
#2025-05-30|4269.18
#2025-06-02|4239.84
#2025-06-03|4307.87
#2025-06-04|4323.95
#2025-06-05|4333.17
#2025-06-06|4340.43
#2025-06-09|4340.17
#2025-06-10|4321.53
#2025-06-11|4311.61
#2025-06-12|4332.98
#2025-06-13|4265.93
#2025-06-16|4299.63
#2025-06-17|4247.63
#2025-06-18|4242.07
#2025-06-19|4242.07
#2025-06-20|4253.03
#2025-06-23|4332.61
#2025-06-24|4380.95
#2025-06-25|4330.98
#2025-06-26|4365.27
#2025-06-27|4420.89
#2025-06-30|4422.64
#2025-07-01|4477.09
#2025-07-02|4510.64
#2025-07-03|4545.31
#2025-07-04|4545.31
#2025-07-07|4513.82
#2025-07-08|4500.86
#2025-07-09|4572.50
#2025-07-10|4598.07
#2025-07-11|4584.05
#2025-07-14|4585.98
#2025-07-15|4515.17
#2025-07-16|4513.61
#2025-07-17|4588.15
#2025-07-18|4599.39
#2025-07-21|4562.52
#2025-07-22|4622.65
#2025-07-23|4726.12
#2025-07-24|4740.17
#2025-07-25|4872.73
#2025-07-28|4828.64
#2025-07-29|4771.05
#2025-07-30|4651.84
#2025-07-31|4637.97
#2025-08-01|4581.08
#2025-08-04|4612.95
#2025-08-05|4622.46
#2025-08-06|4599.33
#2025-08-07|4663.11
#2025-08-08|4674.47
#2025-08-11|4636.78
#2025-08-12|4775.38
#2025-08-13|4820.71
#2025-08-14|4738.88
#2025-08-15|4705.08
#2025-08-18|4731.04
#2025-08-19|4752.78
#2025-08-20|4687.80
#2025-08-21|4671.79
#2025-08-22|4781.28
#2025-08-25|4732.52
#2025-08-26|4780.86
#2025-08-27|4775.74
#2025-08-28|4768.67
#2025-08-29|4716.27
#2025-09-01|4716.27
#2025-09-02|4666.75
#2025-09-03|4650.35
#2025-09-04|4724.51
#2025-09-05|4761.06
#2025-09-08|4766.97
#2025-09-09|4670.78
#2025-09-10|4732.35
#2025-09-11|4800.07
#2025-09-12|4695.36
#2025-09-15|4705.86
#2025-09-16|4670.36
#2025-09-17|4622.77
#2025-09-18|4701.43
#2025-09-19|4693.84
#2025-09-22|4721.97
#2025-09-23|4684.95
#2025-09-24|4643.32
#2025-09-25|4617.17
#2025-09-26|4682.22
#2025-09-29|4702.72
#2025-09-30|4780.00
#2025-10-01|4795.77
#2025-10-02|4820.47
#2025-10-03|4817.27
#2025-10-06|4819.56
#2025-10-07|4768.32
#2025-10-08|4866.08
#2025-10-09|4783.38
#2025-10-10|4688.22
#2025-10-13|4756.43
#2025-10-14|4825.28
#2025-10-15|4810.22
#2025-10-16|4757.14
#2025-10-17|4747.07
#2025-10-20|4797.96
#2025-10-21|4840.63
#2025-10-22|4668.76
#2025-10-23|4751.36
#2025-10-24|4868.67
#2025-10-27|4874.43
#2025-10-28|4853.62
#2025-10-29|4880.60
#2025-10-30|4823.12
#2025-10-31|4855.74
#2025-11-03|4827.40
#2025-11-04|4757.25
#2025-11-05|4773.87
#2025-11-06|4715.08
#2025-11-07|4725.77
#2025-11-10|4760.81
#2025-11-11|4723.77
#2025-11-12|4732.39
#2025-11-13|4604.10
#2025-11-14|4583.99
#2025-11-17|4534.90
#2025-11-18|4528.39
#2025-11-19|4531.67
#2025-11-20|4442.13
#2025-11-21|4525.75
#2025-11-24|4582.68
#2025-11-25|4697.47
#2025-11-26|4764.40
#2025-11-27|4764.40
#2025-11-28|4790.52
#2025-12-01|4718.99
#2025-12-02|4709.35
#2025-12-03|4759.52
#2025-12-04|4787.75
#2025-12-05|4758.78
#2025-12-08|4774.80
#2025-12-09|4724.70
#2025-12-10|4805.60
#2025-12-11|4867.31
#2025-12-12|4746.10
#2025-12-15|4746.28
#2025-12-16|4739.36
#2025-12-17|4594.85
#2025-12-18|4680.54
#2025-12-19|4693.65
#2025-12-22|4723.80
#2025-12-23|4741.65
#2025-12-24|4749.28
#2025-12-25|4749.28
#2025-12-26|4758.61
#2025-12-29|4730.45
#2025-12-30|4695.91
#2025-12-31|4633.70
#2026-01-01|4633.70
#2026-01-02|4760.68
#2026-01-05|4824.24
#2026-01-06|4836.34
#2026-01-07|4734.61
#2026-01-08|4731.80
#2026-01-09|4888.39
#2026-01-12|4913.01
#2026-01-13|4938.58
#2026-01-14|4857.71
#2026-01-15|4919.99
#2026-01-16|4970.85
#2026-01-19|4970.85
#2026-01-20|4886.97
#2026-01-21|4975.71
#2026-01-22|4988.77
#2026-01-23|4941.61
#2026-01-26|4964.57
#2026-01-27|4975.59
#2026-01-28|4974.15
#2026-01-29|5054.30
#2026-01-30|4996.86
#2026-02-02|5060.84
#2026-02-03|5134.45
#2026-02-04|5135.73
#2026-02-05|5140.13
#2026-02-06|5364.22
#2026-02-09|5420.97
#2026-02-10|5473.76
#2026-02-11|5520.39
#2026-02-12|5383.42
#2026-02-13|5462.92
#2026-02-16|5462.92
#2026-02-17|5422.06
#2026-02-18|5382.50
#2026-02-19|5455.21
#2026-02-20|5501.06
#2026-02-23|5415.20
#2026-02-24|5496.99
#2026-02-25|5397.26
#2026-02-26|5399.89
#2026-02-27|5400.33
#2026-03-02|5377.38
#2026-03-03|5235.38
#2026-03-04|5243.05
#2026-03-05|5091.64
#2026-03-06|4942.50
#2026-03-09|5026.65
#2026-03-10|5013.04
#2026-03-11|4990.75
#2026-03-12|4861.52
#2026-03-13|4845.59
#2026-03-16|4917.19
#2026-03-17|4959.70
#2026-03-18|4907.50
#2026-03-19|4922.58
#2026-03-20|4782.61
#2026-03-23|4938.88
#2026-03-24|5012.78
#2026-03-25|5043.19
#2026-03-26|4808.46
#2026-03-27|4791.34
#2026-03-30|4697.30
#2026-03-31|4881.04
#2026-04-01|4976.64
#2026-04-02|4935.21