Table Data - Nasdaq US Diversified Industrials Large Mid Cap NTR Index
| Title | Nasdaq US Diversified Industrials Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQUSB50203000LMN |
| 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 2026-01-30 |
| Last Updated | 2026-01-30 10:51 PM CST |
| Notes | For more information about this series, see: NQUSB50203000LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 804.33 |
| 2001-04-02 | 802.13 |
| 2001-04-03 | 766.11 |
| 2001-04-04 | 766.11 |
| 2001-04-05 | 811.39 |
| 2001-04-06 | 793.43 |
| 2001-04-09 | 809.43 |
| 2001-04-10 | 844.64 |
| 2001-04-11 | 832.57 |
| 2001-04-12 | 857.70 |
| 2001-04-13 | . |
| 2001-04-16 | 856.40 |
| 2001-04-17 | 866.77 |
| 2001-04-18 | 915.94 |
| 2001-04-19 | 928.31 |
| 2001-04-20 | 920.16 |
| 2001-04-23 | 907.11 |
| 2001-04-24 | 889.72 |
| 2001-04-25 | 918.73 |
| 2001-04-26 | 943.48 |
| 2001-04-27 | 955.82 |
| 2001-04-30 | 934.93 |
| 2001-05-01 | 937.26 |
| 2001-05-02 | 938.08 |
| 2001-05-03 | 927.84 |
| 2001-05-04 | 949.61 |
| 2001-05-07 | 949.40 |
| 2001-05-08 | 944.11 |
| 2001-05-09 | 943.08 |
| 2001-05-10 | 951.34 |
| 2001-05-11 | 936.31 |
| 2001-05-14 | 949.25 |
| 2001-05-15 | 958.18 |
| 2001-05-16 | 996.50 |
| 2001-05-17 | 999.79 |
| 2001-05-18 | 1013.09 |
| 2001-05-21 | 1023.41 |
| 2001-05-22 | 1011.81 |
| 2001-05-23 | 990.52 |
| 2001-05-24 | 992.43 |
| 2001-05-25 | 966.92 |
| 2001-05-28 | . |
| 2001-05-29 | 963.30 |
| 2001-05-30 | 949.75 |
| 2001-05-31 | 953.37 |
| 2001-06-01 | 951.38 |
| 2001-06-04 | 958.09 |
| 2001-06-05 | 957.38 |
| 2001-06-06 | 950.95 |
| 2001-06-07 | 951.69 |
| 2001-06-08 | 935.91 |
| 2001-06-11 | 923.26 |
| 2001-06-12 | 941.95 |
| 2001-06-13 | 928.05 |
| 2001-06-14 | 931.63 |
| 2001-06-15 | 932.67 |
| 2001-06-18 | 934.92 |
| 2001-06-19 | 928.69 |
| 2001-06-20 | 947.17 |
| 2001-06-21 | 956.41 |
| 2001-06-22 | 960.90 |
| 2001-06-25 | 936.93 |
| 2001-06-26 | 921.39 |
| 2001-06-27 | 913.87 |
| 2001-06-28 | 923.98 |
| 2001-06-29 | 918.53 |
| 2001-07-02 | 937.43 |
| 2001-07-03 | 930.66 |
| 2001-07-04 | . |
| 2001-07-05 | 920.16 |
| 2001-07-06 | 892.50 |
| 2001-07-09 | 892.86 |
| 2001-07-10 | 875.78 |
| 2001-07-11 | 850.67 |
| 2001-07-12 | 886.48 |
| 2001-07-13 | 893.15 |
| 2001-07-16 | 871.64 |
| 2001-07-17 | 878.86 |
| 2001-07-18 | 880.35 |
| 2001-07-19 | 885.22 |
| 2001-07-20 | 887.38 |
| 2001-07-23 | 866.80 |
| 2001-07-24 | 842.82 |
| 2001-07-25 | 844.70 |
| 2001-07-26 | 846.16 |
| 2001-07-27 | 862.17 |
| 2001-07-30 | 846.24 |
| 2001-07-31 | 847.77 |
| 2001-08-01 | 838.35 |
| 2001-08-02 | 830.03 |
| 2001-08-03 | 838.72 |
| 2001-08-06 | 818.22 |
| 2001-08-07 | 838.31 |
| 2001-08-08 | 820.38 |
| 2001-08-09 | 824.11 |
| 2001-08-10 | 836.38 |
| 2001-08-13 | 831.18 |
| 2001-08-14 | 823.61 |
| 2001-08-15 | 823.56 |
| 2001-08-16 | 821.60 |
| 2001-08-17 | 809.25 |
| 2001-08-20 | 820.75 |
| 2001-08-21 | 804.73 |
| 2001-08-22 | 811.64 |
| 2001-08-23 | 812.59 |
| 2001-08-24 | 831.25 |
| 2001-08-27 | 833.53 |
| 2001-08-28 | 815.70 |
| 2001-08-29 | 804.70 |
| 2001-08-30 | 796.12 |
| 2001-08-31 | 806.69 |
| 2001-09-03 | . |
| 2001-09-04 | 801.20 |
| 2001-09-05 | 811.43 |
| 2001-09-06 | 790.10 |
| 2001-09-07 | 770.33 |
| 2001-09-10 | 770.14 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 696.35 |
| 2001-09-18 | 677.43 |
| 2001-09-19 | 653.69 |
| 2001-09-20 | 612.85 |
| 2001-09-21 | 623.13 |
| 2001-09-24 | 687.67 |
| 2001-09-25 | 695.04 |
| 2001-09-26 | 690.37 |
| 2001-09-27 | 698.27 |
| 2001-09-28 | 719.87 |
| 2001-10-01 | 722.96 |
| 2001-10-02 | 730.38 |
| 2001-10-03 | 737.42 |
| 2001-10-04 | 730.00 |
| 2001-10-05 | 731.40 |
| 2001-10-08 | 720.75 |
| 2001-10-09 | 720.22 |
| 2001-10-10 | 738.99 |
| 2001-10-11 | 760.65 |
| 2001-10-12 | 758.87 |
| 2001-10-15 | 757.92 |
| 2001-10-16 | 754.12 |
| 2001-10-17 | 733.10 |
| 2001-10-18 | 735.93 |
| 2001-10-19 | 734.37 |
| 2001-10-22 | 744.82 |
| 2001-10-23 | 738.90 |
| 2001-10-24 | 739.51 |
| 2001-10-25 | 752.52 |
| 2001-10-26 | 769.04 |
| 2001-10-29 | 744.42 |
| 2001-10-30 | 724.98 |
| 2001-10-31 | 727.31 |
| 2001-11-01 | 752.36 |
| 2001-11-02 | 760.22 |
| 2001-11-05 | 774.17 |
| 2001-11-06 | 788.61 |
| 2001-11-07 | 784.04 |
| 2001-11-08 | 800.60 |
| 2001-11-09 | 802.01 |
| 2001-11-12 | 787.91 |
| 2001-11-13 | 808.42 |
| 2001-11-14 | 815.91 |
| 2001-11-15 | 826.77 |
| 2001-11-16 | 817.00 |
| 2001-11-19 | 826.64 |
| 2001-11-20 | 822.40 |
| 2001-11-21 | 813.13 |
| 2001-11-22 | . |
| 2001-11-23 | 824.24 |
| 2001-11-26 | 831.83 |
| 2001-11-27 | 828.90 |
| 2001-11-28 | 802.46 |
| 2001-11-29 | 807.61 |
| 2001-11-30 | 793.93 |
| 2001-12-03 | 770.97 |
| 2001-12-04 | 781.01 |
| 2001-12-05 | 791.10 |
| 2001-12-06 | 792.45 |
| 2001-12-07 | 783.50 |
| 2001-12-10 | 770.88 |
| 2001-12-11 | 769.87 |
| 2001-12-12 | 771.41 |
| 2001-12-13 | 766.16 |
| 2001-12-14 | 773.12 |
| 2001-12-17 | 784.57 |
| 2001-12-18 | 806.22 |
| 2001-12-19 | 824.02 |
| 2001-12-20 | 823.13 |
| 2001-12-21 | 832.29 |
| 2001-12-24 | 830.07 |
| 2001-12-25 | . |
| 2001-12-26 | 825.11 |
| 2001-12-27 | 832.63 |
| 2001-12-28 | 832.55 |
| 2001-12-31 | 821.57 |
| 2002-01-01 | . |
| 2002-01-02 | 827.19 |
| 2002-01-03 | 817.99 |
| 2002-01-04 | 822.82 |
| 2002-01-07 | 801.13 |
| 2002-01-08 | 795.30 |
| 2002-01-09 | 789.87 |
| 2002-01-10 | 789.37 |
| 2002-01-11 | 770.31 |
| 2002-01-14 | 768.63 |
| 2002-01-15 | 764.62 |
| 2002-01-16 | 741.92 |
| 2002-01-17 | 752.11 |
| 2002-01-18 | 756.43 |
| 2002-01-21 | . |
| 2002-01-22 | 754.84 |
| 2002-01-23 | 741.14 |
| 2002-01-24 | 742.27 |
| 2002-01-25 | 755.59 |
| 2002-01-28 | 746.16 |
| 2002-01-29 | 699.46 |
| 2002-01-30 | 711.68 |
| 2002-01-31 | 718.27 |
| 2002-02-01 | 716.85 |
| 2002-02-04 | 672.93 |
| 2002-02-05 | 668.74 |
| 2002-02-06 | 687.48 |
| 2002-02-07 | 696.35 |
| 2002-02-08 | 701.56 |
| 2002-02-11 | 716.87 |
| 2002-02-12 | 709.88 |
| 2002-02-13 | 715.46 |
| 2002-02-14 | 709.59 |
| 2002-02-15 | 701.07 |
| 2002-02-18 | . |
| 2002-02-19 | 690.80 |
| 2002-02-20 | 711.08 |
| 2002-02-21 | 707.22 |
| 2002-02-22 | 716.44 |
| 2002-02-25 | 739.91 |
| 2002-02-26 | 734.00 |
| 2002-02-27 | 736.73 |
| 2002-02-28 | 730.84 |
| 2002-03-01 | 750.54 |
| 2002-03-04 | 772.25 |
| 2002-03-05 | 769.59 |
| 2002-03-06 | 791.10 |
| 2002-03-07 | 783.29 |
| 2002-03-08 | 782.59 |
| 2002-03-11 | 791.78 |
| 2002-03-12 | 789.52 |
| 2002-03-13 | 772.67 |
| 2002-03-14 | 777.98 |
| 2002-03-15 | 773.32 |
| 2002-03-18 | 771.43 |
| 2002-03-19 | 773.56 |
| 2002-03-20 | 757.20 |
| 2002-03-21 | 734.84 |
| 2002-03-22 | 739.85 |
| 2002-03-25 | 722.80 |
| 2002-03-26 | 726.42 |
| 2002-03-27 | 728.75 |
| 2002-03-28 | 726.61 |
| 2002-03-29 | . |
| 2002-04-01 | 723.50 |
| 2002-04-02 | 720.61 |
| 2002-04-03 | 711.27 |
| 2002-04-04 | 722.88 |
| 2002-04-05 | 723.75 |
| 2002-04-08 | 720.94 |
| 2002-04-09 | 716.61 |
| 2002-04-10 | 729.87 |
| 2002-04-11 | 678.88 |
| 2002-04-12 | 679.09 |
| 2002-04-15 | 654.53 |
| 2002-04-16 | 675.29 |
| 2002-04-17 | 682.14 |
| 2002-04-18 | 682.09 |
| 2002-04-19 | 678.36 |
| 2002-04-22 | 661.46 |
| 2002-04-23 | 657.59 |
| 2002-04-24 | 651.78 |
| 2002-04-25 | 634.89 |
| 2002-04-26 | 623.31 |
| 2002-04-29 | 604.43 |
| 2002-04-30 | 620.67 |
| 2002-05-01 | 626.83 |
| 2002-05-02 | 629.32 |
| 2002-05-03 | 631.85 |
| 2002-05-06 | 613.35 |
| 2002-05-07 | 611.44 |
| 2002-05-08 | 645.84 |
| 2002-05-09 | 625.06 |
| 2002-05-10 | 612.38 |
| 2002-05-13 | 616.54 |
| 2002-05-14 | 631.29 |
| 2002-05-15 | 623.41 |
| 2002-05-16 | 639.18 |
| 2002-05-17 | 661.57 |
| 2002-05-20 | 651.50 |
| 2002-05-21 | 640.99 |
| 2002-05-22 | 640.80 |
| 2002-05-23 | 659.39 |
| 2002-05-24 | 651.72 |
| 2002-05-27 | . |
| 2002-05-28 | 639.25 |
| 2002-05-29 | 626.10 |
| 2002-05-30 | 624.85 |
| 2002-05-31 | 627.63 |
| 2002-06-03 | 597.40 |
| 2002-06-04 | 597.29 |
| 2002-06-05 | 601.62 |
| 2002-06-06 | 581.13 |
| 2002-06-07 | 583.73 |
| 2002-06-10 | 584.63 |
| 2002-06-11 | 575.20 |
| 2002-06-12 | 586.12 |
| 2002-06-13 | 586.05 |
| 2002-06-14 | 581.92 |
| 2002-06-17 | 597.92 |
| 2002-06-18 | 609.65 |
| 2002-06-19 | 598.93 |
| 2002-06-20 | 588.81 |
| 2002-06-21 | 572.81 |
| 2002-06-24 | 582.64 |
| 2002-06-25 | 569.14 |
| 2002-06-26 | 575.01 |
| 2002-06-27 | 583.88 |
| 2002-06-28 | 574.20 |
| 2002-07-01 | 567.03 |
| 2002-07-02 | 556.98 |
| 2002-07-03 | 554.70 |
| 2002-07-04 | . |
| 2002-07-05 | 586.32 |
| 2002-07-08 | 581.04 |
| 2002-07-09 | 565.03 |
| 2002-07-10 | 541.96 |
| 2002-07-11 | 547.47 |
| 2002-07-12 | 560.58 |
| 2002-07-15 | 555.93 |
| 2002-07-16 | 539.94 |
| 2002-07-17 | 547.02 |
| 2002-07-18 | 539.53 |
| 2002-07-19 | 517.68 |
| 2002-07-22 | 502.76 |
| 2002-07-23 | 488.71 |
| 2002-07-24 | 519.06 |
| 2002-07-25 | 516.78 |
| 2002-07-26 | 540.35 |
| 2002-07-29 | 583.84 |
| 2002-07-30 | 600.70 |
| 2002-07-31 | 605.58 |
| 2002-08-01 | 591.07 |
| 2002-08-02 | 562.70 |
| 2002-08-05 | 540.13 |
| 2002-08-06 | 563.68 |
| 2002-08-07 | 580.65 |
| 2002-08-08 | 601.06 |
| 2002-08-09 | 606.17 |
| 2002-08-12 | 604.76 |
| 2002-08-13 | 582.48 |
| 2002-08-14 | 599.01 |
| 2002-08-15 | 606.71 |
| 2002-08-16 | 596.54 |
| 2002-08-19 | 619.66 |
| 2002-08-20 | 611.03 |
| 2002-08-21 | 615.99 |
| 2002-08-22 | 621.57 |
| 2002-08-23 | 611.81 |
| 2002-08-26 | 610.65 |
| 2002-08-27 | 610.09 |
| 2002-08-28 | 597.54 |
| 2002-08-29 | 583.70 |
| 2002-08-30 | 582.51 |
| 2002-09-02 | . |
| 2002-09-03 | 554.25 |
| 2002-09-04 | 558.66 |
| 2002-09-05 | 548.08 |
| 2002-09-06 | 553.90 |
| 2002-09-09 | 562.53 |
| 2002-09-10 | 568.36 |
| 2002-09-11 | 569.75 |
| 2002-09-12 | 555.14 |
| 2002-09-13 | 532.78 |
| 2002-09-16 | 543.18 |
| 2002-09-17 | 539.12 |
| 2002-09-18 | 531.98 |
| 2002-09-19 | 517.97 |
| 2002-09-20 | 522.49 |
| 2002-09-23 | 513.24 |
| 2002-09-24 | 501.05 |
| 2002-09-25 | 523.44 |
| 2002-09-26 | 519.98 |
| 2002-09-27 | 488.16 |
| 2002-09-30 | 486.74 |
| 2002-10-01 | 514.18 |
| 2002-10-02 | 490.94 |
| 2002-10-03 | 488.50 |
| 2002-10-04 | 476.77 |
| 2002-10-07 | 457.73 |
| 2002-10-08 | 466.61 |
| 2002-10-09 | 443.92 |
| 2002-10-10 | 458.02 |
| 2002-10-11 | 486.79 |
| 2002-10-14 | 485.80 |
| 2002-10-15 | 516.12 |
| 2002-10-16 | 504.56 |
| 2002-10-17 | 524.00 |
| 2002-10-18 | 522.02 |
| 2002-10-21 | 536.49 |
| 2002-10-22 | 533.64 |
| 2002-10-23 | 533.57 |
| 2002-10-24 | 522.57 |
| 2002-10-25 | 527.20 |
| 2002-10-28 | 523.40 |
| 2002-10-29 | 518.19 |
| 2002-10-30 | 510.38 |
| 2002-10-31 | 510.52 |
| 2002-11-01 | 522.33 |
| 2002-11-04 | 531.49 |
| 2002-11-05 | 534.19 |
| 2002-11-06 | 540.34 |
| 2002-11-07 | 529.48 |
| 2002-11-08 | 516.60 |
| 2002-11-11 | 499.45 |
| 2002-11-12 | 497.83 |
| 2002-11-13 | 502.54 |
| 2002-11-14 | 508.79 |
| 2002-11-15 | 500.46 |
| 2002-11-18 | 496.78 |
| 2002-11-19 | 502.33 |
| 2002-11-20 | 514.56 |
| 2002-11-21 | 547.89 |
| 2002-11-22 | 539.65 |
| 2002-11-25 | 543.08 |
| 2002-11-26 | 533.70 |
| 2002-11-27 | 550.36 |
| 2002-11-28 | . |
| 2002-11-29 | 552.23 |
| 2002-12-02 | 552.70 |
| 2002-12-03 | 544.14 |
| 2002-12-04 | 539.66 |
| 2002-12-05 | 527.85 |
| 2002-12-06 | 531.21 |
| 2002-12-09 | 519.84 |
| 2002-12-10 | 529.94 |
| 2002-12-11 | 532.89 |
| 2002-12-12 | 528.58 |
| 2002-12-13 | 518.69 |
| 2002-12-16 | 535.82 |
| 2002-12-17 | 527.57 |
| 2002-12-18 | 522.50 |
| 2002-12-19 | 518.25 |
| 2002-12-20 | 526.21 |
| 2002-12-23 | 522.32 |
| 2002-12-24 | 516.26 |
| 2002-12-25 | . |
| 2002-12-26 | 515.78 |
| 2002-12-27 | 506.08 |
| 2002-12-30 | 505.65 |
| 2002-12-31 | 510.03 |
| 2003-01-01 | . |
| 2003-01-02 | 530.02 |
| 2003-01-03 | 528.15 |
| 2003-01-06 | 536.80 |
| 2003-01-07 | 535.35 |
| 2003-01-08 | 526.78 |
| 2003-01-09 | 535.85 |
| 2003-01-10 | 531.97 |
| 2003-01-13 | 531.91 |
| 2003-01-14 | 535.04 |
| 2003-01-15 | 527.21 |
| 2003-01-16 | 525.11 |
| 2003-01-17 | 521.30 |
| 2003-01-20 | . |
| 2003-01-21 | 506.14 |
| 2003-01-22 | 497.19 |
| 2003-01-23 | 505.11 |
| 2003-01-24 | 488.18 |
| 2003-01-27 | 484.39 |
| 2003-01-28 | 488.39 |
| 2003-01-29 | 487.57 |
| 2003-01-30 | 477.89 |
| 2003-01-31 | 488.48 |
| 2003-02-03 | 495.52 |
| 2003-02-04 | 485.38 |
| 2003-02-05 | 484.34 |
| 2003-02-06 | 481.52 |
| 2003-02-07 | 477.85 |
| 2003-02-10 | 477.80 |
| 2003-02-11 | 474.50 |
| 2003-02-12 | 469.03 |
| 2003-02-13 | 466.71 |
| 2003-02-14 | 475.76 |
| 2003-02-17 | . |
| 2003-02-18 | 485.31 |
| 2003-02-19 | 489.32 |
| 2003-02-20 | 488.11 |
| 2003-02-21 | 496.02 |
| 2003-02-24 | 485.80 |
| 2003-02-25 | 494.12 |
| 2003-02-26 | 488.03 |
| 2003-02-27 | 497.22 |
| 2003-02-28 | 497.78 |
| 2003-03-03 | 495.31 |
| 2003-03-04 | 485.79 |
| 2003-03-05 | 491.83 |
| 2003-03-06 | 490.54 |
| 2003-03-07 | 496.96 |
| 2003-03-10 | 482.93 |
| 2003-03-11 | 477.08 |
| 2003-03-12 | 483.36 |
| 2003-03-13 | 503.27 |
| 2003-03-14 | 507.92 |
| 2003-03-17 | 524.25 |
| 2003-03-18 | 526.99 |
| 2003-03-19 | 535.76 |
| 2003-03-20 | 533.64 |
| 2003-03-21 | 552.40 |
| 2003-03-24 | 528.58 |
| 2003-03-25 | 533.65 |
| 2003-03-26 | 527.76 |
| 2003-03-27 | 525.17 |
| 2003-03-28 | 517.99 |
| 2003-03-31 | 508.92 |
| 2003-04-01 | 519.88 |
| 2003-04-02 | 536.33 |
| 2003-04-03 | 543.04 |
| 2003-04-04 | 543.20 |
| 2003-04-07 | 545.57 |
| 2003-04-08 | 549.87 |
| 2003-04-09 | 537.83 |
| 2003-04-10 | 539.62 |
| 2003-04-11 | 537.66 |
| 2003-04-14 | 544.60 |
| 2003-04-15 | 553.60 |
| 2003-04-16 | 543.28 |
| 2003-04-17 | 555.46 |
| 2003-04-18 | . |
| 2003-04-21 | 552.41 |
| 2003-04-22 | 566.37 |
| 2003-04-23 | 571.34 |
| 2003-04-24 | 566.45 |
| 2003-04-25 | 563.14 |
| 2003-04-28 | 573.12 |
| 2003-04-29 | 572.81 |
| 2003-04-30 | 574.34 |
| 2003-05-01 | 569.92 |
| 2003-05-02 | 573.84 |
| 2003-05-05 | 568.17 |
| 2003-05-06 | 573.04 |
| 2003-05-07 | 565.53 |
| 2003-05-08 | 559.33 |
| 2003-05-09 | 568.71 |
| 2003-05-12 | 570.75 |
| 2003-05-13 | 565.37 |
| 2003-05-14 | 565.71 |
| 2003-05-15 | 566.97 |
| 2003-05-16 | 558.33 |
| 2003-05-19 | 550.25 |
| 2003-05-20 | 552.09 |
| 2003-05-21 | 551.38 |
| 2003-05-22 | 556.47 |
| 2003-05-23 | 555.40 |
| 2003-05-26 | . |
| 2003-05-27 | 569.60 |
| 2003-05-28 | 569.34 |
| 2003-05-29 | 566.63 |
| 2003-05-30 | 576.54 |
| 2003-06-02 | 580.70 |
| 2003-06-03 | 583.03 |
| 2003-06-04 | 589.47 |
| 2003-06-05 | 595.00 |
| 2003-06-06 | 602.36 |
| 2003-06-09 | 598.33 |
| 2003-06-10 | 605.14 |
| 2003-06-11 | 615.03 |
| 2003-06-12 | 616.63 |
| 2003-06-13 | 609.76 |
| 2003-06-16 | 622.92 |
| 2003-06-17 | 621.74 |
| 2003-06-18 | 616.47 |
| 2003-06-19 | 602.52 |
| 2003-06-20 | 604.32 |
| 2003-06-23 | 598.45 |
| 2003-06-24 | 599.34 |
| 2003-06-25 | 589.31 |
| 2003-06-26 | 591.69 |
| 2003-06-27 | 582.43 |
| 2003-06-30 | 583.04 |
| 2003-07-01 | 582.30 |
| 2003-07-02 | 584.85 |
| 2003-07-03 | 581.73 |
| 2003-07-04 | . |
| 2003-07-07 | 594.80 |
| 2003-07-08 | 590.64 |
| 2003-07-09 | 583.07 |
| 2003-07-10 | 577.56 |
| 2003-07-11 | 577.96 |
| 2003-07-14 | 579.34 |
| 2003-07-15 | 572.87 |
| 2003-07-16 | 567.60 |
| 2003-07-17 | 563.37 |
| 2003-07-18 | 575.92 |
| 2003-07-21 | 569.41 |
| 2003-07-22 | 575.81 |
| 2003-07-23 | 576.77 |
| 2003-07-24 | 576.99 |
| 2003-07-25 | 595.22 |
| 2003-07-28 | 593.44 |
| 2003-07-29 | 584.05 |
| 2003-07-30 | 584.13 |
| 2003-07-31 | 591.50 |
| 2003-08-01 | 590.26 |
| 2003-08-04 | 590.97 |
| 2003-08-05 | 578.40 |
| 2003-08-06 | 575.56 |
| 2003-08-07 | 582.03 |
| 2003-08-08 | 583.48 |
| 2003-08-11 | 588.42 |
| 2003-08-12 | 592.16 |
| 2003-08-13 | 589.53 |
| 2003-08-14 | 597.08 |
| 2003-08-15 | 600.31 |
| 2003-08-18 | 616.77 |
| 2003-08-19 | 619.83 |
| 2003-08-20 | 613.70 |
| 2003-08-21 | 624.25 |
| 2003-08-22 | 619.15 |
| 2003-08-25 | 616.99 |
| 2003-08-26 | 617.60 |
| 2003-08-27 | 616.42 |
| 2003-08-28 | 616.28 |
| 2003-08-29 | 616.55 |
| 2003-09-01 | . |
| 2003-09-02 | 629.02 |
| 2003-09-03 | 638.95 |
| 2003-09-04 | 639.75 |
| 2003-09-05 | 634.89 |
| 2003-09-08 | 639.73 |
| 2003-09-09 | 633.32 |
| 2003-09-10 | 627.81 |
| 2003-09-11 | 635.65 |
| 2003-09-12 | 636.34 |
| 2003-09-15 | 634.40 |
| 2003-09-16 | 646.08 |
| 2003-09-17 | 642.19 |
| 2003-09-18 | 649.56 |
| 2003-09-19 | 649.09 |
| 2003-09-22 | 640.20 |
| 2003-09-23 | 642.33 |
| 2003-09-24 | 627.91 |
| 2003-09-25 | 623.12 |
| 2003-09-26 | 615.95 |
| 2003-09-29 | 622.20 |
| 2003-09-30 | 611.16 |
| 2003-10-01 | 626.36 |
| 2003-10-02 | 628.60 |
| 2003-10-03 | 633.47 |
| 2003-10-06 | 633.75 |
| 2003-10-07 | 633.90 |
| 2003-10-08 | 627.78 |
| 2003-10-09 | 629.73 |
| 2003-10-10 | 619.06 |
| 2003-10-13 | 615.93 |
| 2003-10-14 | 622.44 |
| 2003-10-15 | 616.47 |
| 2003-10-16 | 619.70 |
| 2003-10-17 | 612.33 |
| 2003-10-20 | 617.76 |
| 2003-10-21 | 618.61 |
| 2003-10-22 | 609.15 |
| 2003-10-23 | 609.61 |
| 2003-10-24 | 608.19 |
| 2003-10-27 | 607.18 |
| 2003-10-28 | 614.58 |
| 2003-10-29 | 618.30 |
| 2003-10-30 | 623.09 |
| 2003-10-31 | 625.06 |
| 2003-11-03 | 623.63 |
| 2003-11-04 | 626.85 |
| 2003-11-05 | 622.75 |
| 2003-11-06 | 623.96 |
| 2003-11-07 | 619.44 |
| 2003-11-10 | 616.76 |
| 2003-11-11 | 615.16 |
| 2003-11-12 | 626.52 |
| 2003-11-13 | 621.47 |
| 2003-11-14 | 613.09 |
| 2003-11-17 | 610.45 |
| 2003-11-18 | 615.96 |
| 2003-11-19 | 631.25 |
| 2003-11-20 | 623.26 |
| 2003-11-21 | 618.87 |
| 2003-11-24 | 625.90 |
| 2003-11-25 | 630.74 |
| 2003-11-26 | 629.20 |
| 2003-11-27 | . |
| 2003-11-28 | 628.12 |
| 2003-12-01 | 638.60 |
| 2003-12-02 | 642.68 |
| 2003-12-03 | 644.62 |
| 2003-12-04 | 641.77 |
| 2003-12-05 | 639.99 |
| 2003-12-08 | 645.15 |
| 2003-12-09 | 648.95 |
| 2003-12-10 | 649.94 |
| 2003-12-11 | 662.54 |
| 2003-12-12 | 660.39 |
| 2003-12-15 | 662.36 |
| 2003-12-16 | 667.98 |
| 2003-12-17 | 668.84 |
| 2003-12-18 | 674.10 |
| 2003-12-19 | 675.50 |
| 2003-12-22 | 681.35 |
| 2003-12-23 | 683.43 |
| 2003-12-24 | 679.43 |
| 2003-12-25 | . |
| 2003-12-26 | 676.89 |
| 2003-12-29 | 683.42 |
| 2003-12-30 | 681.33 |
| 2003-12-31 | 685.24 |
| 2004-01-01 | . |
| 2004-01-02 | 686.11 |
| 2004-01-05 | 696.99 |
| 2004-01-06 | 694.91 |
| 2004-01-07 | 697.72 |
| 2004-01-08 | 707.08 |
| 2004-01-09 | 699.06 |
| 2004-01-12 | 703.42 |
| 2004-01-13 | 696.66 |
| 2004-01-14 | 705.06 |
| 2004-01-15 | 707.63 |
| 2004-01-16 | 730.24 |
| 2004-01-19 | . |
| 2004-01-20 | 721.30 |
| 2004-01-21 | 731.39 |
| 2004-01-22 | 724.81 |
| 2004-01-23 | 718.38 |
| 2004-01-26 | 733.64 |
| 2004-01-27 | 730.59 |
| 2004-01-28 | 720.57 |
| 2004-01-29 | 721.82 |
| 2004-01-30 | 717.13 |
| 2004-02-02 | 716.18 |
| 2004-02-03 | 711.47 |
| 2004-02-04 | 709.64 |
| 2004-02-05 | 716.73 |
| 2004-02-06 | 715.53 |
| 2004-02-09 | 709.75 |
| 2004-02-10 | 707.74 |
| 2004-02-11 | 719.22 |
| 2004-02-12 | 716.70 |
| 2004-02-13 | 712.56 |
| 2004-02-16 | . |
| 2004-02-17 | 718.97 |
| 2004-02-18 | 712.36 |
| 2004-02-19 | 707.74 |
| 2004-02-20 | 708.64 |
| 2004-02-23 | 716.64 |
| 2004-02-24 | 713.45 |
| 2004-02-25 | 709.65 |
| 2004-02-26 | 707.94 |
| 2004-02-27 | 705.92 |
| 2004-03-01 | 713.06 |
| 2004-03-02 | 707.73 |
| 2004-03-03 | 714.09 |
| 2004-03-04 | 716.03 |
| 2004-03-05 | 714.34 |
| 2004-03-08 | 697.58 |
| 2004-03-09 | 692.58 |
| 2004-03-10 | 679.57 |
| 2004-03-11 | 666.56 |
| 2004-03-12 | 674.21 |
| 2004-03-15 | 665.61 |
| 2004-03-16 | 672.83 |
| 2004-03-17 | 680.98 |
| 2004-03-18 | 680.28 |
| 2004-03-19 | 669.93 |
| 2004-03-22 | 655.61 |
| 2004-03-23 | 652.75 |
| 2004-03-24 | 651.51 |
| 2004-03-25 | 664.99 |
| 2004-03-26 | 668.17 |
| 2004-03-29 | 677.25 |
| 2004-03-30 | 683.18 |
| 2004-03-31 | 680.97 |
| 2004-04-01 | 682.00 |
| 2004-04-02 | 691.52 |
| 2004-04-05 | 702.47 |
| 2004-04-06 | 701.17 |
| 2004-04-07 | 696.41 |
| 2004-04-08 | 696.18 |
| 2004-04-09 | . |
| 2004-04-12 | 702.43 |
| 2004-04-13 | 689.48 |
| 2004-04-14 | 683.03 |
| 2004-04-15 | 687.02 |
| 2004-04-16 | 696.72 |
| 2004-04-19 | 694.46 |
| 2004-04-20 | 682.65 |
| 2004-04-21 | 688.68 |
| 2004-04-22 | 698.16 |
| 2004-04-23 | 696.99 |
| 2004-04-26 | 696.08 |
| 2004-04-27 | 695.61 |
| 2004-04-28 | 682.96 |
| 2004-04-29 | 680.75 |
| 2004-04-30 | 677.42 |
| 2004-05-03 | 684.74 |
| 2004-05-04 | 688.71 |
| 2004-05-05 | 688.07 |
| 2004-05-06 | 684.96 |
| 2004-05-07 | 674.78 |
| 2004-05-10 | 670.08 |
| 2004-05-11 | 674.26 |
| 2004-05-12 | 678.94 |
| 2004-05-13 | 677.09 |
| 2004-05-14 | 675.28 |
| 2004-05-17 | 668.95 |
| 2004-05-18 | 677.74 |
| 2004-05-19 | 675.65 |
| 2004-05-20 | 674.81 |
| 2004-05-21 | 683.29 |
| 2004-05-24 | 685.32 |
| 2004-05-25 | 695.42 |
| 2004-05-26 | 697.00 |
| 2004-05-27 | 700.86 |
| 2004-05-28 | 698.30 |
| 2004-05-31 | . |
| 2004-06-01 | 697.08 |
| 2004-06-02 | 700.56 |
| 2004-06-03 | 696.68 |
| 2004-06-04 | 701.74 |
| 2004-06-07 | 712.56 |
| 2004-06-08 | 711.48 |
| 2004-06-09 | 704.86 |
| 2004-06-10 | 711.61 |
| 2004-06-11 | . |
| 2004-06-14 | 710.51 |
| 2004-06-15 | 716.36 |
| 2004-06-16 | 719.86 |
| 2004-06-17 | 723.09 |
| 2004-06-18 | 728.82 |
| 2004-06-21 | 729.40 |
| 2004-06-22 | 737.40 |
| 2004-06-23 | 748.42 |
| 2004-06-24 | 745.93 |
| 2004-06-25 | 730.49 |
| 2004-06-28 | 731.20 |
| 2004-06-29 | 735.82 |
| 2004-06-30 | 738.25 |
| 2004-07-01 | 728.28 |
| 2004-07-02 | 721.43 |
| 2004-07-05 | . |
| 2004-07-06 | 722.02 |
| 2004-07-07 | 725.40 |
| 2004-07-08 | 718.00 |
| 2004-07-09 | 727.73 |
| 2004-07-12 | 733.41 |
| 2004-07-13 | 735.24 |
| 2004-07-14 | 737.97 |
| 2004-07-15 | 741.67 |
| 2004-07-16 | 738.14 |
| 2004-07-19 | 733.80 |
| 2004-07-20 | 737.19 |
| 2004-07-21 | 726.43 |
| 2004-07-22 | 728.77 |
| 2004-07-23 | 721.15 |
| 2004-07-26 | 717.18 |
| 2004-07-27 | 729.33 |
| 2004-07-28 | 735.41 |
| 2004-07-29 | 735.07 |
| 2004-07-30 | 735.51 |
| 2004-08-02 | 737.70 |
| 2004-08-03 | 732.45 |
| 2004-08-04 | 732.45 |
| 2004-08-05 | 718.47 |
| 2004-08-06 | 702.41 |
| 2004-08-09 | 706.60 |
| 2004-08-10 | 714.58 |
| 2004-08-11 | 714.38 |
| 2004-08-12 | 700.91 |
| 2004-08-13 | 704.44 |
| 2004-08-16 | 714.83 |
| 2004-08-17 | 712.63 |
| 2004-08-18 | 725.61 |
| 2004-08-19 | 722.61 |
| 2004-08-20 | 724.06 |
| 2004-08-23 | 722.16 |
| 2004-08-24 | 724.35 |
| 2004-08-25 | 730.14 |
| 2004-08-26 | 730.47 |
| 2004-08-27 | 730.19 |
| 2004-08-30 | 724.78 |
| 2004-08-31 | 728.97 |
| 2004-09-01 | 731.29 |
| 2004-09-02 | 737.70 |
| 2004-09-03 | 733.27 |
| 2004-09-06 | . |
| 2004-09-07 | 740.73 |
| 2004-09-08 | 743.10 |
| 2004-09-09 | 745.09 |
| 2004-09-10 | 746.24 |
| 2004-09-13 | 745.41 |
| 2004-09-14 | 746.23 |
| 2004-09-15 | 737.90 |
| 2004-09-16 | 738.90 |
| 2004-09-17 | 749.11 |
| 2004-09-20 | 747.97 |
| 2004-09-21 | 751.93 |
| 2004-09-22 | 739.55 |
| 2004-09-23 | 731.47 |
| 2004-09-24 | 731.35 |
| 2004-09-27 | 724.14 |
| 2004-09-28 | 730.46 |
| 2004-09-29 | 734.16 |
| 2004-09-30 | 738.38 |
| 2004-10-01 | 748.29 |
| 2004-10-04 | 750.01 |
| 2004-10-05 | 746.97 |
| 2004-10-06 | 755.39 |
| 2004-10-07 | 744.68 |
| 2004-10-08 | 740.47 |
| 2004-10-11 | 744.14 |
| 2004-10-12 | 743.62 |
| 2004-10-13 | 736.55 |
| 2004-10-14 | 731.10 |
| 2004-10-15 | 734.44 |
| 2004-10-18 | 735.87 |
| 2004-10-19 | 728.95 |
| 2004-10-20 | 725.24 |
| 2004-10-21 | 729.21 |
| 2004-10-22 | 720.16 |
| 2004-10-25 | 719.42 |
| 2004-10-26 | 733.08 |
| 2004-10-27 | 742.47 |
| 2004-10-28 | 742.51 |
| 2004-10-29 | 744.78 |
| 2004-11-01 | 746.16 |
| 2004-11-02 | 747.65 |
| 2004-11-03 | 752.43 |
| 2004-11-04 | 770.03 |
| 2004-11-05 | 775.20 |
| 2004-11-08 | 774.57 |
| 2004-11-09 | 779.29 |
| 2004-11-10 | 777.80 |
| 2004-11-11 | 788.23 |
| 2004-11-12 | 796.64 |
| 2004-11-15 | 791.60 |
| 2004-11-16 | 789.27 |
| 2004-11-17 | 795.32 |
| 2004-11-18 | 802.63 |
| 2004-11-19 | 790.96 |
| 2004-11-22 | 790.02 |
| 2004-11-23 | 785.19 |
| 2004-11-24 | 783.47 |
| 2004-11-25 | . |
| 2004-11-26 | 780.46 |
| 2004-11-29 | 777.30 |
| 2004-11-30 | 778.31 |
| 2004-12-01 | 791.66 |
| 2004-12-02 | 789.25 |
| 2004-12-03 | 788.93 |
| 2004-12-06 | 785.17 |
| 2004-12-07 | 775.66 |
| 2004-12-08 | 783.18 |
| 2004-12-09 | 788.32 |
| 2004-12-10 | 797.49 |
| 2004-12-13 | 810.20 |
| 2004-12-14 | 810.19 |
| 2004-12-15 | 810.04 |
| 2004-12-16 | 806.60 |
| 2004-12-17 | 802.75 |
| 2004-12-20 | 808.28 |
| 2004-12-21 | 811.91 |
| 2004-12-22 | 810.39 |
| 2004-12-23 | 810.97 |
| 2004-12-24 | . |
| 2004-12-27 | 807.27 |
| 2004-12-28 | 811.81 |
| 2004-12-29 | 809.41 |
| 2004-12-30 | 809.27 |
| 2004-12-31 | 806.74 |
| 2005-01-03 | 805.58 |
| 2005-01-04 | 797.19 |
| 2005-01-05 | 791.74 |
| 2005-01-06 | 798.35 |
| 2005-01-07 | 794.30 |
| 2005-01-10 | 794.04 |
| 2005-01-11 | 788.56 |
| 2005-01-12 | 795.41 |
| 2005-01-13 | 786.07 |
| 2005-01-14 | 792.67 |
| 2005-01-17 | . |
| 2005-01-18 | 798.51 |
| 2005-01-19 | 789.78 |
| 2005-01-20 | 787.80 |
| 2005-01-21 | 780.07 |
| 2005-01-24 | 781.18 |
| 2005-01-25 | 789.48 |
| 2005-01-26 | 789.06 |
| 2005-01-27 | 792.05 |
#2005-01-28| 794.41
#2005-01-31| 803.41
#2005-02-01| 802.30
#2005-02-02| 802.07
#2005-02-03| 799.55
#2005-02-04| 804.60
#2005-02-07| 804.28
#2005-02-08| 809.50
#2005-02-09| 799.62
#2005-02-10| 800.58
#2005-02-11| 806.64
#2005-02-14| 807.45
#2005-02-15| 809.36
#2005-02-16| 807.66
#2005-02-17| 800.90
#2005-02-18| 799.96
#2005-02-21| .
#2005-02-22| 787.87
#2005-02-23| 787.83
#2005-02-24| 796.30
#2005-02-25| 799.47
#2005-02-28| 791.64
#2005-03-01| 793.23
#2005-03-02| 799.66
#2005-03-03| 799.94
#2005-03-04| 814.01
#2005-03-07| 815.91
#2005-03-08| 813.93
#2005-03-09| 807.47
#2005-03-10| 813.18
#2005-03-11| 807.09
#2005-03-14| 814.42
#2005-03-15| 809.99
#2005-03-16| 801.57
#2005-03-17| 798.89
#2005-03-18| 805.75
#2005-03-21| 807.44
#2005-03-22| 799.55
#2005-03-23| 796.71
#2005-03-24| 799.52
#2005-03-25| .
#2005-03-28| 802.15
#2005-03-29| 791.42
#2005-03-30| 804.52
#2005-03-31| 802.01
#2005-04-01| 791.78
#2005-04-04| 787.26
#2005-04-05| 791.56
#2005-04-06| 792.81
#2005-04-07| 800.91
#2005-04-08| 797.63
#2005-04-11| 797.92
#2005-04-12| 804.53
#2005-04-13| 793.35
#2005-04-14| 784.34
#2005-04-15| 779.69
#2005-04-18| 779.42
#2005-04-19| 781.42
#2005-04-20| 772.03
#2005-04-21| 787.86
#2005-04-22| 786.13
#2005-04-25| 791.34
#2005-04-26| 782.39
#2005-04-27| 785.48
#2005-04-28| 770.98
#2005-04-29| 782.23
#2005-05-02| 783.39
#2005-05-03| 776.31
#2005-05-04| 781.50
#2005-05-05| 775.97
#2005-05-06| 778.25
#2005-05-09| 785.19
#2005-05-10| 776.69
#2005-05-11| 781.67
#2005-05-12| 773.39
#2005-05-13| 770.72
#2005-05-16| 780.66
#2005-05-17| 784.57
#2005-05-18| 796.42
#2005-05-19| 797.27
#2005-05-20| 797.48
#2005-05-23| 802.42
#2005-05-24| 799.84
#2005-05-25| 793.34
#2005-05-26| 794.62
#2005-05-27| 793.56
#2005-05-30| .
#2005-05-31| 786.43
#2005-06-01| 793.74
#2005-06-02| 792.63
#2005-06-03| 787.92
#2005-06-06| 787.33
#2005-06-07| 791.49
#2005-06-08| 789.62
#2005-06-09| 789.79
#2005-06-10| 789.83
#2005-06-13| 789.03
#2005-06-14| 788.18
#2005-06-15| 787.88
#2005-06-16| 787.50
#2005-06-17| 794.05
#2005-06-20| 789.78
#2005-06-21| 787.48
#2005-06-22| 782.89
#2005-06-23| 766.29
#2005-06-24| 763.77
#2005-06-27| 760.94
#2005-06-28| 772.80
#2005-06-29| 767.85
#2005-06-30| 757.66
#2005-07-01| 759.53
#2005-07-04| .
#2005-07-05| 761.34
#2005-07-06| 754.01
#2005-07-07| 753.22
#2005-07-08| 769.10
#2005-07-11| 772.00
#2005-07-12| 770.26
#2005-07-13| 772.18
#2005-07-14| 780.83
#2005-07-15| 779.22
#2005-07-18| 773.50
#2005-07-19| 779.28
#2005-07-20| 782.00
#2005-07-21| 776.11
#2005-07-22| 777.53
#2005-07-25| 769.93
#2005-07-26| 769.89
#2005-07-27| 771.63
#2005-07-28| 775.81
#2005-07-29| 769.99
#2005-08-01| 767.45
#2005-08-02| 761.94
#2005-08-03| 759.48
#2005-08-04| 755.36
#2005-08-05| 750.26
#2005-08-08| 749.39
#2005-08-09| 757.83
#2005-08-10| 754.17
#2005-08-11| 765.21
#2005-08-12| 759.37
#2005-08-15| 760.34
#2005-08-16| 752.17
#2005-08-17| 756.34
#2005-08-18| 753.67
#2005-08-19| 755.13
#2005-08-22| 755.71
#2005-08-23| 753.19
#2005-08-24| 745.42
#2005-08-25| 745.13
#2005-08-26| 742.39
#2005-08-29| 745.84
#2005-08-30| 739.53
#2005-08-31| 747.41
#2005-09-01| 740.53
#2005-09-02| 743.55
#2005-09-05| .
#2005-09-06| 755.40
#2005-09-07| 758.18
#2005-09-08| 755.10
#2005-09-09| 759.38
#2005-09-12| 767.48
#2005-09-13| 765.26
#2005-09-14| 760.63
#2005-09-15| 764.29
#2005-09-16| 768.90
#2005-09-19| 758.33
#2005-09-20| 753.40
#2005-09-21| 745.98
#2005-09-22| 746.45
#2005-09-23| 750.60
#2005-09-26| 748.16
#2005-09-27| 753.20
#2005-09-28| 751.12
#2005-09-29| 753.51
#2005-09-30| 755.44
#2005-10-03| 747.73
#2005-10-04| 739.91
#2005-10-05| 734.65
#2005-10-06| 747.38
#2005-10-07| 757.83
#2005-10-10| 751.30
#2005-10-11| 748.03
#2005-10-12| 747.30
#2005-10-13| 750.16
#2005-10-14| 755.13
#2005-10-17| 753.03
#2005-10-18| 753.17
#2005-10-19| 758.62
#2005-10-20| 747.85
#2005-10-21| 745.31
#2005-10-24| 754.92
#2005-10-25| 750.91
#2005-10-26| 746.81
#2005-10-27| 742.16
#2005-10-28| 752.73
#2005-10-31| 751.21
#2005-11-01| 744.67
#2005-11-02| 749.90
#2005-11-03| 754.78
#2005-11-04| 756.24
#2005-11-07| 756.94
#2005-11-08| 752.05
#2005-11-09| 753.98
#2005-11-10| 765.18
#2005-11-11| 769.20
#2005-11-14| 767.76
#2005-11-15| 768.33
#2005-11-16| 773.10
#2005-11-17| 777.32
#2005-11-18| 793.76
#2005-11-21| 801.36
#2005-11-22| 800.83
#2005-11-23| 798.61
#2005-11-24| .
#2005-11-25| 801.74
#2005-11-28| 796.04
#2005-11-29| 796.44
#2005-11-30| 793.63
#2005-12-01| 799.50
#2005-12-02| 794.02
#2005-12-05| 795.34
#2005-12-06| 794.27
#2005-12-07| 789.06
#2005-12-08| 783.49
#2005-12-09| 788.62
#2005-12-12| 789.16
#2005-12-13| 786.78
#2005-12-14| 794.56
#2005-12-15| 797.81
#2005-12-16| 798.89
#2005-12-19| 795.50
#2005-12-20| 792.83
#2005-12-21| 790.35
#2005-12-22| 797.60
#2005-12-23| 796.70
#2005-12-26| .
#2005-12-27| 787.69
#2005-12-28| 790.23
#2005-12-29| 791.23
#2005-12-30| 787.26
#2006-01-02| .
#2006-01-03| 796.84
#2006-01-04| 796.33
#2006-01-05| 794.35
#2006-01-06| 800.76
#2006-01-09| 802.90
#2006-01-10| 798.68
#2006-01-11| 801.12
#2006-01-12| 792.58
#2006-01-13| 785.85
#2006-01-16| .
#2006-01-17| 780.13
#2006-01-18| 779.27
#2006-01-19| 778.01
#2006-01-20| 754.32
#2006-01-23| 754.27
#2006-01-24| 749.36
#2006-01-25| 743.87
#2006-01-26| 751.14
#2006-01-27| 749.92
#2006-01-30| 750.80
#2006-01-31| 747.21
#2006-02-01| 754.65
#2006-02-02| 745.61
#2006-02-03| 744.93
#2006-02-06| 744.68
#2006-02-07| 736.64
#2006-02-08| 743.82
#2006-02-09| 749.25
#2006-02-10| 755.54
#2006-02-13| 754.74
#2006-02-14| 761.09
#2006-02-15| 760.99
#2006-02-16| 761.48
#2006-02-17| 767.77
#2006-02-20| .
#2006-02-21| 761.38
#2006-02-22| 766.93
#2006-02-23| 764.74
#2006-02-24| 764.23
#2006-02-27| 767.85
#2006-02-28| 758.53
#2006-03-01| 758.18
#2006-03-02| 759.18
#2006-03-03| 761.84
#2006-03-06| 759.82
#2006-03-07| 761.86
#2006-03-08| 765.69
#2006-03-09| 761.99
#2006-03-10| 771.62
#2006-03-13| 771.26
#2006-03-14| 777.15
#2006-03-15| 788.22
#2006-03-16| 789.04
#2006-03-17| 792.57
#2006-03-20| 793.18
#2006-03-21| 789.22
#2006-03-22| 795.35
#2006-03-23| 790.11
#2006-03-24| 787.82
#2006-03-27| 784.85
#2006-03-28| 780.90
#2006-03-29| 788.64
#2006-03-30| 798.71
#2006-03-31| 798.32
#2006-04-03| 796.75
#2006-04-04| 799.28
#2006-04-05| 795.45
#2006-04-06| 799.65
#2006-04-07| 790.18
#2006-04-10| 788.25
#2006-04-11| 787.62
#2006-04-12| 795.57
#2006-04-13| 788.45
#2006-04-14| .
#2006-04-17| 778.41
#2006-04-18| 793.94
#2006-04-19| 793.31
#2006-04-20| 797.25
#2006-04-21| 798.39
#2006-04-24| 797.72
#2006-04-25| 796.93
#2006-04-26| 800.55
#2006-04-27| 802.08
#2006-04-28| 804.59
#2006-05-01| 802.74
#2006-05-02| 806.24
#2006-05-03| 806.63
#2006-05-04| 816.97
#2006-05-05| 825.48
#2006-05-08| 822.71
#2006-05-09| 821.48
#2006-05-10| 817.71
#2006-05-11| 812.90
#2006-05-12| 805.85
#2006-05-15| 811.03
#2006-05-16| 813.31
#2006-05-17| 801.22
#2006-05-18| 794.66
#2006-05-19| 796.67
#2006-05-22| 792.69
#2006-05-23| 789.71
#2006-05-24| 793.46
#2006-05-25| 797.16
#2006-05-26| 798.51
#2006-05-29| .
#2006-05-30| 791.71
#2006-05-31| 795.73
#2006-06-01| 804.47
#2006-06-02| 805.16
#2006-06-05| 792.62
#2006-06-06| 795.34
#2006-06-07| 789.47
#2006-06-08| 791.29
#2006-06-09| 780.79
#2006-06-12| 774.79
#2006-06-13| 771.63
#2006-06-14| 775.49
#2006-06-15| 784.21
#2006-06-16| 780.41
#2006-06-19| 774.72
#2006-06-20| 774.74
#2006-06-21| 777.68
#2006-06-22| 772.14
#2006-06-23| 771.95
#2006-06-26| 774.64
#2006-06-27| 766.23
#2006-06-28| 768.22
#2006-06-29| 780.60
#2006-06-30| 776.93
#2006-07-03| 783.04
#2006-07-04| .
#2006-07-05| 780.91
#2006-07-06| 785.71
#2006-07-07| 772.11
#2006-07-10| 773.66
#2006-07-11| 770.75
#2006-07-12| 765.23
#2006-07-13| 753.76
#2006-07-14| 740.19
#2006-07-17| 741.62
#2006-07-18| 743.79
#2006-07-19| 754.12
#2006-07-20| 743.25
#2006-07-21| 737.53
#2006-07-24| 747.12
#2006-07-25| 747.07
#2006-07-26| 745.58
#2006-07-27| 746.51
#2006-07-28| 756.02
#2006-07-31| 750.79
#2006-08-01| 747.58
#2006-08-02| 749.44
#2006-08-03| 750.35
#2006-08-04| 750.06
#2006-08-07| 746.89
#2006-08-08| 739.78
#2006-08-09| 737.13
#2006-08-10| 743.25
#2006-08-11| 740.94
#2006-08-14| 746.18
#2006-08-15| 756.48
#2006-08-16| 768.88
#2006-08-17| 773.32
#2006-08-18| 773.83
#2006-08-21| 771.28
#2006-08-22| 770.67
#2006-08-23| 766.83
#2006-08-24| 766.10
#2006-08-25| 765.39
#2006-08-28| 768.10
#2006-08-29| 772.13
#2006-08-30| 772.90
#2006-08-31| 771.27
#2006-09-01| 773.99
#2006-09-04| .
#2006-09-05| 771.24
#2006-09-06| 769.37
#2006-09-07| 768.22
#2006-09-08| 769.15
#2006-09-11| 774.68
#2006-09-12| 781.53
#2006-09-13| 786.86
#2006-09-14| 785.32
#2006-09-15| 788.38
#2006-09-18| 788.02
#2006-09-19| 787.27
#2006-09-20| 791.94
#2006-09-21| 784.89
#2006-09-22| 782.79
#2006-09-25| 792.77
#2006-09-26| 804.12
#2006-09-27| 803.70
#2006-09-28| 807.80
#2006-09-29| 804.23
#2006-10-02| 806.85
#2006-10-03| 811.33
#2006-10-04| 819.87
#2006-10-05| 825.59
#2006-10-06| 822.19
#2006-10-09| 822.22
#2006-10-10| 824.67
#2006-10-11| 823.12
#2006-10-12| 826.65
#2006-10-13| 824.33
#2006-10-16| 822.20
#2006-10-17| 820.99
#2006-10-18| 820.87
#2006-10-19| 816.70
#2006-10-20| 820.39
#2006-10-23| 823.91
#2006-10-24| 821.94
#2006-10-25| 823.62
#2006-10-26| 823.94
#2006-10-27| 816.93
#2006-10-30| 817.24
#2006-10-31| 815.56
#2006-11-01| 811.21
#2006-11-02| 808.01
#2006-11-03| 807.38
#2006-11-06| 817.23
#2006-11-07| 822.08
#2006-11-08| 824.38
#2006-11-09| 818.60
#2006-11-10| 818.77
#2006-11-13| 823.36
#2006-11-14| 828.31
#2006-11-15| 832.86
#2006-11-16| 836.44
#2006-11-17| 840.54
#2006-11-20| 837.37
#2006-11-21| 835.90
#2006-11-22| 838.94
#2006-11-23| .
#2006-11-24| 833.46
#2006-11-27| 826.11
#2006-11-28| 822.07
#2006-11-29| 827.24
#2006-11-30| 828.19
#2006-12-01| 825.04
#2006-12-04| 830.57
#2006-12-05| 827.31
#2006-12-06| 823.67
#2006-12-07| 823.56
#2006-12-08| 822.73
#2006-12-11| 820.88
#2006-12-12| 825.96
#2006-12-13| 824.37
#2006-12-14| 836.53
#2006-12-15| 854.28
#2006-12-18| 862.81
#2006-12-19| 865.07
#2006-12-20| 870.02
#2006-12-21| 866.94
#2006-12-22| 862.49
#2006-12-25| .
#2006-12-26| 865.19
#2006-12-27| 868.21
#2006-12-28| 862.73
#2006-12-29| 856.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 868.54
#2007-01-04| 865.52
#2007-01-05| 860.22
#2007-01-08| 862.25
#2007-01-09| 863.35
#2007-01-10| 864.48
#2007-01-11| 874.40
#2007-01-12| 873.48
#2007-01-15| .
#2007-01-16| 877.18
#2007-01-17| 874.73
#2007-01-18| 873.27
#2007-01-19| 857.35
#2007-01-22| 850.53
#2007-01-23| 850.15
#2007-01-24| 852.31
#2007-01-25| 844.51
#2007-01-26| 840.49
#2007-01-29| 843.35
#2007-01-30| 839.52
#2007-01-31| 842.72
#2007-02-01| 849.12
#2007-02-02| 849.78
#2007-02-05| 851.76
#2007-02-06| 850.62
#2007-02-07| 846.79
#2007-02-08| 841.44
#2007-02-09| 836.30
#2007-02-12| 839.02
#2007-02-13| 844.18
#2007-02-14| 857.09
#2007-02-15| 852.91
#2007-02-16| 848.49
#2007-02-19| .
#2007-02-20| 852.44
#2007-02-21| 849.48
#2007-02-22| 844.53
#2007-02-23| 838.84
#2007-02-26| 843.29
#2007-02-27| 823.06
#2007-02-28| 827.38
#2007-03-01| 827.79
#2007-03-02| 821.24
#2007-03-05| 814.78
#2007-03-06| 821.95
#2007-03-07| 816.71
#2007-03-08| 822.35
#2007-03-09| 820.24
#2007-03-12| 823.94
#2007-03-13| 813.44
#2007-03-14| 820.41
#2007-03-15| 823.66
#2007-03-16| 820.73
#2007-03-19| 828.99
#2007-03-20| 831.23
#2007-03-21| 845.41
#2007-03-22| 851.13
#2007-03-23| 852.67
#2007-03-26| 853.23
#2007-03-27| 846.62
#2007-03-28| 840.32
#2007-03-29| 840.28
#2007-03-30| 839.15
#2007-04-02| 839.32
#2007-04-03| 843.69
#2007-04-04| 840.65
#2007-04-05| 838.43
#2007-04-06| .
#2007-04-09| 834.39
#2007-04-10| 835.64
#2007-04-11| 835.11
#2007-04-12| 841.68
#2007-04-13| 844.64
#2007-04-16| 846.70
#2007-04-17| 843.83
#2007-04-18| 842.68
#2007-04-19| 842.95
#2007-04-20| 849.55
#2007-04-23| 845.39
#2007-04-24| 845.16
#2007-04-25| 857.51
#2007-04-26| 867.01
#2007-04-27| 886.11
#2007-04-30| 885.42
#2007-05-01| 892.05
#2007-05-02| 897.91
#2007-05-03| 898.71
#2007-05-04| 896.28
#2007-05-07| 897.62
#2007-05-08| 894.02
#2007-05-09| 900.29
#2007-05-10| 890.44
#2007-05-11| 896.73
#2007-05-14| 890.71
#2007-05-15| 892.49
#2007-05-16| 896.38
#2007-05-17| 892.32
#2007-05-18| 900.45
#2007-05-21| 902.47
#2007-05-22| 906.32
#2007-05-23| 911.77
#2007-05-24| 905.45
#2007-05-25| 910.93
#2007-05-28| .
#2007-05-29| 908.20
#2007-05-30| 915.68
#2007-05-31| 915.56
#2007-06-01| 916.30
#2007-06-04| 921.25
#2007-06-05| 912.38
#2007-06-06| 906.94
#2007-06-07| 892.63
#2007-06-08| 907.59
#2007-06-11| 909.21
#2007-06-12| 901.00
#2007-06-13| 917.96
#2007-06-14| 922.29
#2007-06-15| 929.73
#2007-06-18| 926.43
#2007-06-19| 944.80
#2007-06-20| 935.97
#2007-06-21| 937.42
#2007-06-22| 928.43
#2007-06-25| 925.45
#2007-06-26| 921.84
#2007-06-27| 925.03
#2007-06-28| 926.54
#2007-06-29| 928.65
#2007-07-02| 916.17
#2007-07-03| 923.29
#2007-07-04| .
#2007-07-05| 921.84
#2007-07-06| 923.51
#2007-07-09| 924.14
#2007-07-10| 908.84
#2007-07-11| 915.98
#2007-07-12| 935.60
#2007-07-13| 943.88
#2007-07-16| 955.44
#2007-07-17| 965.27
#2007-07-18| 961.18
#2007-07-19| 967.66
#2007-07-20| 955.16
#2007-07-23| 968.40
#2007-07-24| 953.31
#2007-07-25| 955.59
#2007-07-26| 937.75
#2007-07-27| 921.86
#2007-07-30| 932.85
#2007-07-31| 918.80
#2007-08-01| 923.64
#2007-08-02| 929.34
#2007-08-03| 907.77
#2007-08-06| 927.01
#2007-08-07| 932.12
#2007-08-08| 944.39
#2007-08-09| 911.79
#2007-08-10| 901.81
#2007-08-13| 902.99
#2007-08-14| 891.70
#2007-08-15| 873.37
#2007-08-16| 874.91
#2007-08-17| 901.42
#2007-08-20| 901.89
#2007-08-21| 903.43
#2007-08-22| 921.31
#2007-08-23| 918.73
#2007-08-24| 926.19
#2007-08-27| 920.06
#2007-08-28| 897.63
#2007-08-29| 915.02
#2007-08-30| 909.85
#2007-08-31| 921.96
#2007-09-03| .
#2007-09-04| 925.95
#2007-09-05| 915.65
#2007-09-06| 930.51
#2007-09-07| 911.70
#2007-09-10| 915.73
#2007-09-11| 923.81
#2007-09-12| 931.01
#2007-09-13| 942.35
#2007-09-14| 939.90
#2007-09-17| 935.65
#2007-09-18| 969.23
#2007-09-19| 974.51
#2007-09-20| 967.32
#2007-09-21| 969.29
#2007-09-24| 961.06
#2007-09-25| 966.01
#2007-09-26| 972.07
#2007-09-27| 975.01
#2007-09-28| 975.26
#2007-10-01| 990.16
#2007-10-02| 989.30
#2007-10-03| 979.20
#2007-10-04| 981.26
#2007-10-05| 987.10
#2007-10-08| 982.85
#2007-10-09| 991.96
#2007-10-10| 987.61
#2007-10-11| 981.04
#2007-10-12| 972.65
#2007-10-15| 966.32
#2007-10-16| 964.17
#2007-10-17| 967.75
#2007-10-18| 964.68
#2007-10-19| 936.49
#2007-10-22| 937.82
#2007-10-23| 944.48
#2007-10-24| 940.58
#2007-10-25| 938.21
#2007-10-26| 943.81
#2007-10-29| 946.98
#2007-10-30| 944.41
#2007-10-31| 958.00
#2007-11-01| 937.14
#2007-11-02| 939.51
#2007-11-05| 938.08
#2007-11-06| 941.29
#2007-11-07| 915.13
#2007-11-08| 917.15
#2007-11-09| 898.75
#2007-11-12| 892.63
#2007-11-13| 914.80
#2007-11-14| 911.00
#2007-11-15| 895.10
#2007-11-16| 900.88
#2007-11-19| 891.10
#2007-11-20| 890.23
#2007-11-21| 872.37
#2007-11-22| .
#2007-11-23| 884.76
#2007-11-26| 863.73
#2007-11-27| 879.95
#2007-11-28| 902.01
#2007-11-29| 895.90
#2007-11-30| 900.37
#2007-12-03| 876.12
#2007-12-04| 864.35
#2007-12-05| 876.86
#2007-12-06| 890.53
#2007-12-07| 892.16
#2007-12-10| 898.45
#2007-12-11| 884.72
#2007-12-12| 890.59
#2007-12-13| 901.20
#2007-12-14| 885.99
#2007-12-17| 876.66
#2007-12-18| 883.68
#2007-12-19| 879.54
#2007-12-20| 882.99
#2007-12-21| 897.38
#2007-12-24| 905.45
#2007-12-25| .
#2007-12-26| 906.02
#2007-12-27| 896.94
#2007-12-28| 899.54
#2007-12-31| 893.60
#2008-01-01| .
#2008-01-02| 881.72
#2008-01-03| 883.11
#2008-01-04| 863.54
#2008-01-07| 863.97
#2008-01-08| 844.85
#2008-01-09| 851.74
#2008-01-10| 854.72
#2008-01-11| 835.08
#2008-01-14| 843.88
#2008-01-15| 821.81
#2008-01-16| 822.72
#2008-01-17| 792.40
#2008-01-18| 809.22
#2008-01-21| .
#2008-01-22| 804.17
#2008-01-23| 819.85
#2008-01-24| 819.97
#2008-01-25| 813.40
#2008-01-28| 829.41
#2008-01-29| 830.86
#2008-01-30| 834.75
#2008-01-31| 845.05
#2008-02-01| 863.96
#2008-02-04| 850.91
#2008-02-05| 825.66
#2008-02-06| 824.82
#2008-02-07| 824.81
#2008-02-08| 816.06
#2008-02-11| 820.15
#2008-02-12| 826.76
#2008-02-13| 843.35
#2008-02-14| 829.69
#2008-02-15| 826.42
#2008-02-18| .
#2008-02-19| 825.69
#2008-02-20| 827.94
#2008-02-21| 817.49
#2008-02-22| 817.43
#2008-02-25| 834.15
#2008-02-26| 832.48
#2008-02-27| 833.09
#2008-02-28| 827.82
#2008-02-29| 809.15
#2008-03-03| 816.01
#2008-03-04| 817.14
#2008-03-05| 822.27
#2008-03-06| 803.95
#2008-03-07| 789.69
#2008-03-10| 776.17
#2008-03-11| 811.67
#2008-03-12| 821.79
#2008-03-13| 826.82
#2008-03-14| 814.84
#2008-03-17| 823.16
#2008-03-18| 862.36
#2008-03-19| 846.52
#2008-03-20| 875.64
#2008-03-21| .
#2008-03-24| 877.91
#2008-03-25| 878.74
#2008-03-26| 875.25
#2008-03-27| 867.41
#2008-03-28| 864.32
#2008-03-31| 872.96
#2008-04-01| 904.15
#2008-04-02| 896.89
#2008-04-03| 893.25
#2008-04-04| 891.39
#2008-04-07| 885.73
#2008-04-08| 879.15
#2008-04-09| 870.13
#2008-04-10| 877.87
#2008-04-11| 794.25
#2008-04-14| 789.35
#2008-04-15| 795.79
#2008-04-16| 807.55
#2008-04-17| 803.25
#2008-04-18| 823.94
#2008-04-21| 818.05
#2008-04-22| 810.92
#2008-04-23| 808.48
#2008-04-24| 817.08
#2008-04-25| 825.86
#2008-04-28| 822.95
#2008-04-29| 817.40
#2008-04-30| 814.37
#2008-05-01| 824.48
#2008-05-02| 829.26
#2008-05-05| 825.41
#2008-05-06| 822.92
#2008-05-07| 811.30
#2008-05-08| 813.36
#2008-05-09| 807.06
#2008-05-12| 813.50
#2008-05-13| 813.82
#2008-05-14| 819.79
#2008-05-15| 819.03
#2008-05-16| 815.78
#2008-05-19| 821.88
#2008-05-20| 807.13
#2008-05-21| 791.49
#2008-05-22| 791.58
#2008-05-23| 779.01
#2008-05-26| .
#2008-05-27| 780.49
#2008-05-28| 785.85
#2008-05-29| 788.81
#2008-05-30| 791.52
#2008-06-02| 782.25
#2008-06-03| 781.10
#2008-06-04| 779.60
#2008-06-05| 792.79
#2008-06-06| 765.23
#2008-06-09| 768.20
#2008-06-10| 771.42
#2008-06-11| 759.67
#2008-06-12| 750.27
#2008-06-13| 755.90
#2008-06-16| 752.20
#2008-06-17| 748.73
#2008-06-18| 735.66
#2008-06-19| 736.78
#2008-06-20| 722.79
#2008-06-23| 724.35
#2008-06-24| 723.98
#2008-06-25| 724.75
#2008-06-26| 690.36
#2008-06-27| 686.08
#2008-06-30| 695.20
#2008-07-01| 702.70
#2008-07-02| 684.87
#2008-07-03| 693.41
#2008-07-04| .
#2008-07-07| 696.89
#2008-07-08| 716.51
#2008-07-09| 695.48
#2008-07-10| 705.73
#2008-07-11| 702.91
#2008-07-14| 695.58
#2008-07-15| 680.89
#2008-07-16| 703.47
#2008-07-17| 712.81
#2008-07-18| 711.65
#2008-07-21| 706.38
#2008-07-22| 725.79
#2008-07-23| 739.92
#2008-07-24| 724.16
#2008-07-25| 725.74
#2008-07-28| 704.62
#2008-07-29| 722.25
#2008-07-30| 737.59
#2008-07-31| 723.62
#2008-08-01| 720.10
#2008-08-04| 716.40
#2008-08-05| 740.40
#2008-08-06| 737.28
#2008-08-07| 725.64
#2008-08-08| 749.63
#2008-08-11| 757.00
#2008-08-12| 751.74
#2008-08-13| 743.71
#2008-08-14| 747.08
#2008-08-15| 753.55
#2008-08-18| 743.09
#2008-08-19| 727.87
#2008-08-20| 725.76
#2008-08-21| 728.34
#2008-08-22| 738.25
#2008-08-25| 719.24
#2008-08-26| 718.85
#2008-08-27| 719.08
#2008-08-28| 735.28
#2008-08-29| 720.58
#2008-09-01| .
#2008-09-02| 725.67
#2008-09-03| 723.95
#2008-09-04| 701.49
#2008-09-05| 703.72
#2008-09-08| 728.01
#2008-09-09| 703.41
#2008-09-10| 704.31
#2008-09-11| 707.99
#2008-09-12| 686.39
#2008-09-15| 642.64
#2008-09-16| 652.86
#2008-09-17| 617.18
#2008-09-18| 647.99
#2008-09-19| 685.11
#2008-09-22| 668.47
#2008-09-23| 642.49
#2008-09-24| 633.16
#2008-09-25| 653.95
#2008-09-26| 646.13
#2008-09-29| 595.39
#2008-09-30| 642.49
#2008-10-01| 621.10
#2008-10-02| 572.20
#2008-10-03| 559.03
#2008-10-06| 549.06
#2008-10-07| 522.17
#2008-10-08| 523.75
#2008-10-09| 484.40
#2008-10-10| 525.15
#2008-10-13| 533.30
#2008-10-14| 527.69
#2008-10-15| 484.32
#2008-10-16| 503.36
#2008-10-17| 494.55
#2008-10-20| 507.16
#2008-10-21| 509.06
#2008-10-22| 477.60
#2008-10-23| 479.20
#2008-10-24| 456.70
#2008-10-27| 452.78
#2008-10-28| 496.94
#2008-10-29| 489.59
#2008-10-30| 497.25
#2008-10-31| 503.81
#2008-11-03| 500.72
#2008-11-04| 532.26
#2008-11-05| 512.01
#2008-11-06| 475.06
#2008-11-07| 489.39
#2008-11-10| 482.31
#2008-11-11| 463.10
#2008-11-12| 429.90
#2008-11-13| 452.29
#2008-11-14| 432.57
#2008-11-17| 428.26
#2008-11-18| 429.49
#2008-11-19| 392.21
#2008-11-20| 358.98
#2008-11-21| 389.95
#2008-11-24| 417.34
#2008-11-25| 427.15
#2008-11-26| 441.49
#2008-11-27| .
#2008-11-28| 460.55
#2008-12-01| 419.16
#2008-12-02| 455.53
#2008-12-03| 464.65
#2008-12-04| 450.59
#2008-12-05| 459.78
#2008-12-08| 477.69
#2008-12-09| 458.07
#2008-12-10| 466.21
#2008-12-11| 443.38
#2008-12-12| 447.34
#2008-12-15| 445.44
#2008-12-16| 470.83
#2008-12-17| 462.34
#2008-12-18| 435.56
#2008-12-19| 445.42
#2008-12-22| 435.66
#2008-12-23| 439.77
#2008-12-24| 439.14
#2008-12-25| .
#2008-12-26| 437.87
#2008-12-29| 430.22
#2008-12-30| 439.26
#2008-12-31| 448.18
#2009-01-01| .
#2009-01-02| 470.75
#2009-01-05| 463.67
#2009-01-06| 471.66
#2009-01-07| 452.34
#2009-01-08| 454.70
#2009-01-09| 449.15
#2009-01-12| 443.08
#2009-01-13| 426.51
#2009-01-14| 406.58
#2009-01-15| 403.17
#2009-01-16| 408.59
#2009-01-19| .
#2009-01-20| 383.40
#2009-01-21| 388.28
#2009-01-22| 392.86
#2009-01-23| 367.29
#2009-01-26| 375.73
#2009-01-27| 389.40
#2009-01-28| 402.35
#2009-01-29| 384.37
#2009-01-30| 369.08
#2009-02-02| 353.88
#2009-02-03| 354.46
#2009-02-04| 351.64
#2009-02-05| 346.94
#2009-02-06| 355.18
#2009-02-09| 383.77
#2009-02-10| 358.00
#2009-02-11| 364.80
#2009-02-12| 357.90
#2009-02-13| 355.15
#2009-02-16| .
#2009-02-17| 337.34
#2009-02-18| 337.30
#2009-02-19| 326.19
#2009-02-20| 311.62
#2009-02-23| 295.83
#2009-02-24| 305.01
#2009-02-25| 301.59
#2009-02-26| 300.38
#2009-02-27| 287.46
#2009-03-02| 263.03
#2009-03-03| 252.94
#2009-03-04| 251.51
#2009-03-05| 243.13
#2009-03-06| 248.20
#2009-03-09| 252.91
#2009-03-10| 287.91
#2009-03-11| 285.02
#2009-03-12| 307.83
#2009-03-13| 308.30
#2009-03-16| 308.87
#2009-03-17| 318.06
#2009-03-18| 326.63
#2009-03-19| 320.76
#2009-03-20| 305.64
#2009-03-23| 331.06
#2009-03-24| 328.68
#2009-03-25| 330.78
#2009-03-26| 344.37
#2009-03-27| 338.37
#2009-03-30| 316.72
#2009-03-31| 322.08
#2009-04-01| 324.98
#2009-04-02| 342.35
#2009-04-03| 346.06
#2009-04-06| 349.88
#2009-04-07| 336.62
#2009-04-08| 338.68
#2009-04-09| 358.14
#2009-04-10| .
#2009-04-13| 370.79
#2009-04-14| 358.50
#2009-04-15| 365.98
#2009-04-16| 377.75
#2009-04-17| 380.33
#2009-04-20| 354.11
#2009-04-21| 364.09
#2009-04-22| 368.45
#2009-04-23| 372.57
#2009-04-24| 379.64
#2009-04-27| 376.79
#2009-04-28| 372.66
#2009-04-29| 382.06
#2009-04-30| 390.40
#2009-05-01| 393.01
#2009-05-04| 402.66
#2009-05-05| 403.15
#2009-05-06| 417.21
#2009-05-07| 420.14
#2009-05-08| 436.18
#2009-05-11| 426.33
#2009-05-12| 416.52
#2009-05-13| 395.62
#2009-05-14| 400.45
#2009-05-15| 397.16
#2009-05-18| 413.16
#2009-05-19| 417.62
#2009-05-20| 417.60
#2009-05-21| 402.59
#2009-05-22| 399.81
#2009-05-25| .
#2009-05-26| 409.92
#2009-05-27| 398.50
#2009-05-28| 403.14
#2009-05-29| 410.86
#2009-06-01| 426.34
#2009-06-02| 426.13
#2009-06-03| 418.05
#2009-06-04| 425.42
#2009-06-05| 423.77
#2009-06-08| 423.28
#2009-06-09| 423.32
#2009-06-10| 420.10
#2009-06-11| 422.00
#2009-06-12| 423.06
#2009-06-15| 410.76
#2009-06-16| 401.03
#2009-06-17| 391.92
#2009-06-18| 388.55
#2009-06-19| 390.71
#2009-06-22| 374.00
#2009-06-23| 374.71
#2009-06-24| 376.96
#2009-06-25| 383.99
#2009-06-26| 382.68
#2009-06-29| 384.59
#2009-06-30| 382.24
#2009-07-01| 385.57
#2009-07-02| 375.93
#2009-07-03| .
#2009-07-06| 375.99
#2009-07-07| 362.46
#2009-07-08| 357.61
#2009-07-09| 360.69
#2009-07-10| 361.21
#2009-07-13| 376.77
#2009-07-14| 381.06
#2009-07-15| 396.87
#2009-07-16| 403.55
#2009-07-17| 389.00
#2009-07-20| 393.84
#2009-07-21| 390.54
#2009-07-22| 394.18
#2009-07-23| 408.44
#2009-07-24| 409.98
#2009-07-27| 416.59
#2009-07-28| 419.42
#2009-07-29| 412.96
#2009-07-30| 431.32
#2009-07-31| 438.30
#2009-08-03| 447.46
#2009-08-04| 449.93
#2009-08-05| 451.66
#2009-08-06| 458.26
#2009-08-07| 468.56
#2009-08-10| 463.14
#2009-08-11| 451.44
#2009-08-12| 458.08
#2009-08-13| 458.02
#2009-08-14| 451.20
#2009-08-17| 436.45
#2009-08-18| 442.51
#2009-08-19| 442.78
#2009-08-20| 449.50
#2009-08-21| 461.11
#2009-08-24| 462.18
#2009-08-25| 464.82
#2009-08-26| 458.72
#2009-08-27| 461.17
#2009-08-28| 459.28
#2009-08-31| 454.94
#2009-09-01| 440.38
#2009-09-02| 437.97
#2009-09-03| 444.70
#2009-09-04| 454.66
#2009-09-07| .
#2009-09-08| 467.85
#2009-09-09| 478.11
#2009-09-10| 480.70
#2009-09-11| 477.09
#2009-09-14| 491.77
#2009-09-15| 504.11
#2009-09-16| 524.37
#2009-09-17| 518.80
#2009-09-18| 515.84
#2009-09-21| 518.56
#2009-09-22| 525.26
#2009-09-23| 523.13
#2009-09-24| 513.00
#2009-09-25| 507.48
#2009-09-28| 516.22
#2009-09-29| 514.11
#2009-09-30| 508.50
#2009-10-01| 495.81
#2009-10-02| 481.66
#2009-10-05| 493.62
#2009-10-06| 500.72
#2009-10-07| 500.62
#2009-10-08| 505.05
#2009-10-09| 506.14
#2009-10-12| 509.14
#2009-10-13| 509.69
#2009-10-14| 522.78
#2009-10-15| 522.75
#2009-10-16| 508.64
#2009-10-19| 507.99
#2009-10-20| 501.08
#2009-10-21| 498.94
#2009-10-22| 501.11
#2009-10-23| 496.15
#2009-10-26| 489.34
#2009-10-27| 486.55
#2009-10-28| 472.76
#2009-10-29| 483.97
#2009-10-30| 466.65
#2009-11-02| 472.24
#2009-11-03| 469.91
#2009-11-04| 467.72
#2009-11-05| 476.80
#2009-11-06| 493.21
#2009-11-09| 507.49
#2009-11-10| 507.07
#2009-11-11| 508.15
#2009-11-12| 505.63
#2009-11-13| 505.95
#2009-11-16| 515.17
#2009-11-17| 515.51
#2009-11-18| 515.33
#2009-11-19| 506.25
#2009-11-20| 502.18
#2009-11-23| 512.57
#2009-11-24| 514.02
#2009-11-25| 516.72
#2009-11-26| .
#2009-11-27| 509.06
#2009-11-30| 510.98
#2009-12-01| 516.84
#2009-12-02| 515.20
#2009-12-03| 511.38
#2009-12-04| 518.29
#2009-12-07| 516.47
#2009-12-08| 506.65
#2009-12-09| 509.19
#2009-12-10| 509.97
#2009-12-11| 518.42
#2009-12-14| 520.36
#2009-12-15| 517.22
#2009-12-16| 513.81
#2009-12-17| 511.85
#2009-12-18| 507.77
#2009-12-21| 508.77
#2009-12-22| 507.82
#2009-12-23| 508.80
#2009-12-24| 510.21
#2009-12-25| .
#2009-12-28| 509.32
#2009-12-29| 512.47
#2009-12-30| 510.22
#2009-12-31| 503.04
#2010-01-01| .
#2010-01-04| 511.82
#2010-01-05| 512.17
#2010-01-06| 511.93
#2010-01-07| 528.33
#2010-01-08| 537.83
#2010-01-11| 543.16
#2010-01-12| 542.04
#2010-01-13| 543.39
#2010-01-14| 541.53
#2010-01-15| 536.34
#2010-01-18| .
#2010-01-19| 541.94
#2010-01-20| 539.37
#2010-01-21| 524.53
#2010-01-22| 522.33
#2010-01-25| 527.42
#2010-01-26| 525.96
#2010-01-27| 526.09
#2010-01-28| 520.32
#2010-01-29| 515.59
#2010-02-01| 520.94
#2010-02-02| 533.77
#2010-02-03| 531.27
#2010-02-04| 512.32
#2010-02-05| 505.88
#2010-02-08| 499.66
#2010-02-09| 504.09
#2010-02-10| 504.95
#2010-02-11| 509.86
#2010-02-12| 504.10
#2010-02-15| .
#2010-02-16| 517.07
#2010-02-17| 520.10
#2010-02-18| 524.70
#2010-02-19| 524.82
#2010-02-22| 524.96
#2010-02-23| 517.19
#2010-02-24| 521.93
#2010-02-25| 518.92
#2010-02-26| 522.70
#2010-03-01| 522.43
#2010-03-02| 523.73
#2010-03-03| 526.45
#2010-03-04| 528.24
#2010-03-05| 537.04
#2010-03-08| 533.14
#2010-03-09| 539.51
#2010-03-10| 539.36
#2010-03-11| 539.01
#2010-03-12| 550.18
#2010-03-15| 554.23
#2010-03-16| 569.37
#2010-03-17| 569.22
#2010-03-18| 574.65
#2010-03-19| 569.96
#2010-03-22| 570.51
#2010-03-23| 577.37
#2010-03-24| 578.15
#2010-03-25| 573.94
#2010-03-26| 575.23
#2010-03-29| 578.55
#2010-03-30| 581.08
#2010-03-31| 578.55
#2010-04-01| 581.72
#2010-04-02| .
#2010-04-05| 587.28
#2010-04-06| 589.00
#2010-04-07| 586.06
#2010-04-08| 586.81
#2010-04-09| 587.96
#2010-04-12| 591.20
#2010-04-13| 596.19
#2010-04-14| 605.87
#2010-04-15| 609.78
#2010-04-16| 597.12
#2010-04-19| 596.49
#2010-04-20| 600.24
#2010-04-21| 601.99
#2010-04-22| 602.78
#2010-04-23| 606.47
#2010-04-26| 612.13
#2010-04-27| 598.27
#2010-04-28| 603.30
#2010-04-29| 617.07
#2010-04-30| 601.29
#2010-05-03| 612.18
#2010-05-04| 592.84
#2010-05-05| 580.72
#2010-05-06| 558.45
#2010-05-07| 545.82
#2010-05-10| 578.14
#2010-05-11| 576.57
#2010-05-12| 590.15
#2010-05-13| 579.90
#2010-05-14| 568.66
#2010-05-17| 567.02
#2010-05-18| 558.70
#2010-05-19| 555.24
#2010-05-20| 527.10
#2010-05-21| 533.31
#2010-05-24| 523.47
#2010-05-25| 521.56
#2010-05-26| 522.38
#2010-05-27| 541.30
#2010-05-28| 531.14
#2010-05-31| .
#2010-06-01| 520.36
#2010-06-02| 531.03
#2010-06-03| 533.48
#2010-06-04| 510.85
#2010-06-07| 501.00
#2010-06-08| 503.37
#2010-06-09| 499.79
#2010-06-10| 514.15
#2010-06-11| 513.40
#2010-06-14| 510.70
#2010-06-15| 524.33
#2010-06-16| 526.30
#2010-06-17| 529.19
#2010-06-18| 531.01
#2010-06-21| 534.13
#2010-06-22| 523.81
#2010-06-23| 515.49
#2010-06-24| 504.52
#2010-06-25| 503.69
#2010-06-28| 504.22
#2010-06-29| 488.63
#2010-06-30| 487.29
#2010-07-01| 479.78
#2010-07-02| 473.64
#2010-07-05| .
#2010-07-06| 477.11
#2010-07-07| 496.48
#2010-07-08| 502.61
#2010-07-09| 506.73
#2010-07-12| 505.31
#2010-07-13| 515.15
#2010-07-14| 513.41
#2010-07-15| 514.84
#2010-07-16| 495.19
#2010-07-19| 497.10
#2010-07-20| 506.28
#2010-07-21| 505.72
#2010-07-22| 519.48
#2010-07-23| 533.24
#2010-07-26| 543.60
#2010-07-27| 542.03
#2010-07-28| 539.05
#2010-07-29| 539.63
#2010-07-30| 538.88
#2010-08-02| 548.40
#2010-08-03| 546.77
#2010-08-04| 550.61
#2010-08-05| 550.91
#2010-08-06| 547.69
#2010-08-09| 548.22
#2010-08-10| 542.89
#2010-08-11| 524.82
#2010-08-12| 519.71
#2010-08-13| 517.56
#2010-08-16| 518.36
#2010-08-17| 524.10
#2010-08-18| 525.96
#2010-08-19| 511.84
#2010-08-20| 507.87
#2010-08-23| 504.98
#2010-08-24| 495.92
#2010-08-25| 495.42
#2010-08-26| 492.61
#2010-08-27| 500.33
#2010-08-30| 492.54
#2010-08-31| 489.77
#2010-09-01| 508.61
#2010-09-02| 514.81
#2010-09-03| 522.99
#2010-09-06| .
#2010-09-07| 520.47
#2010-09-08| 527.51
#2010-09-09| 531.65
#2010-09-10| 535.68
#2010-09-13| 543.02
#2010-09-14| 541.48
#2010-09-15| 543.81
#2010-09-16| 543.99
#2010-09-17| 547.12
#2010-09-20| 555.13
#2010-09-21| 553.39
#2010-09-22| 551.95
#2010-09-23| 541.77
#2010-09-24| 556.34
#2010-09-27| 549.24
#2010-09-28| 551.08
#2010-09-29| 549.35
#2010-09-30| 546.20
#2010-10-01| 550.28
#2010-10-04| 542.11
#2010-10-05| 556.64
#2010-10-06| 565.99
#2010-10-07| 566.81
#2010-10-08| 569.15
#2010-10-11| 564.49
#2010-10-12| 568.50
#2010-10-13| 573.51
#2010-10-14| 570.97
#2010-10-15| 555.72
#2010-10-18| 556.20
#2010-10-19| 549.27
#2010-10-20| 552.36
#2010-10-21| 555.91
#2010-10-22| 555.77
#2010-10-25| 557.16
#2010-10-26| 557.41
#2010-10-27| 555.57
#2010-10-28| 549.18
#2010-10-29| 546.92
#2010-11-01| 544.37
#2010-11-02| 547.22
#2010-11-03| 550.75
#2010-11-04| 564.87
#2010-11-05| 568.58
#2010-11-08| 567.35
#2010-11-09| 564.66
#2010-11-10| 564.10
#2010-11-11| 559.78
#2010-11-12| 555.66
#2010-11-15| 554.70
#2010-11-16| 546.00
#2010-11-17| 545.79
#2010-11-18| 554.95
#2010-11-19| 558.11
#2010-11-22| 554.61
#2010-11-23| 546.61
#2010-11-24| 553.92
#2010-11-25| .
#2010-11-26| 551.00
#2010-11-29| 552.53
#2010-11-30| 549.31
#2010-12-01| 564.42
#2010-12-02| 574.70
#2010-12-03| 578.16
#2010-12-06| 576.26
#2010-12-07| 579.62
#2010-12-08| 580.07
#2010-12-09| 580.99
#2010-12-10| 593.51
#2010-12-13| 592.93
#2010-12-14| 596.70
#2010-12-15| 591.39
#2010-12-16| 601.09
#2010-12-17| 598.69
#2010-12-20| 600.46
#2010-12-21| 604.12
#2010-12-22| 609.32
#2010-12-23| 607.87
#2010-12-24| .
#2010-12-27| 611.73
#2010-12-28| 613.91
#2010-12-29| 612.70
#2010-12-30| 610.11
#2010-12-31| 611.95
#2011-01-03| 615.40
#2011-01-04| 620.64
#2011-01-05| 622.81
#2011-01-06| 620.17
#2011-01-07| 618.25
#2011-01-10| 620.47
#2011-01-11| 624.22
#2011-01-12| 631.02
#2011-01-13| 628.54
#2011-01-14| 633.54
#2011-01-17| .
#2011-01-18| 629.64
#2011-01-19| 622.19
#2011-01-20| 622.85
#2011-01-21| 649.71
#2011-01-24| 658.44
#2011-01-25| 655.34
#2011-01-26| 656.67
#2011-01-27| 663.76
#2011-01-28| 658.02
#2011-01-31| 659.86
#2011-02-01| 674.47
#2011-02-02| 673.83
#2011-02-03| 674.70
#2011-02-04| 672.24
#2011-02-07| 679.29
#2011-02-08| 688.85
#2011-02-09| 690.36
#2011-02-10| 689.60
#2011-02-11| 693.44
#2011-02-14| 695.24
#2011-02-15| 693.62
#2011-02-16| 695.30
#2011-02-17| 698.33
#2011-02-18| 698.77
#2011-02-21| .
#2011-02-22| 680.54
#2011-02-23| 666.79
#2011-02-24| 673.38
#2011-02-25| 680.17
#2011-02-28| 687.04
#2011-03-01| 668.03
#2011-03-02| 669.76
#2011-03-03| 684.80
#2011-03-04| 673.86
#2011-03-07| 672.60
#2011-03-08| 681.16
#2011-03-09| 678.89
#2011-03-10| 661.90
#2011-03-11| 670.46
#2011-03-14| 660.46
#2011-03-15| 651.25
#2011-03-16| 633.36
#2011-03-17| 642.53
#2011-03-18| 644.78
#2011-03-21| 659.93
#2011-03-22| 653.55
#2011-03-23| 656.60
#2011-03-24| 664.50
#2011-03-25| 663.51
#2011-03-28| 664.18
#2011-03-29| 669.55
#2011-03-30| 674.59
#2011-03-31| 675.35
#2011-04-01| 680.62
#2011-04-04| 685.59
#2011-04-05| 681.74
#2011-04-06| 686.01
#2011-04-07| 680.56
#2011-04-08| 676.64
#2011-04-11| 678.06
#2011-04-12| 674.10
#2011-04-13| 672.44
#2011-04-14| 673.89
#2011-04-15| 674.72
#2011-04-18| 669.81
#2011-04-19| 676.83
#2011-04-20| 682.61
#2011-04-21| 677.46
#2011-04-22| .
#2011-04-25| 675.44
#2011-04-26| 685.86
#2011-04-27| 696.57
#2011-04-28| 694.93
#2011-04-29| 691.81
#2011-05-02| 692.09
#2011-05-03| 694.36
#2011-05-04| 684.66
#2011-05-05| 675.77
#2011-05-06| 680.12
#2011-05-09| 683.54
#2011-05-10| 688.55
#2011-05-11| 682.74
#2011-05-12| 684.82
#2011-05-13| 679.19
#2011-05-16| 674.82
#2011-05-17| 666.04
#2011-05-18| 671.92
#2011-05-19| 677.90
#2011-05-20| 668.77
#2011-05-23| 660.42
#2011-05-24| 653.24
#2011-05-25| 658.28
#2011-05-26| 662.28
#2011-05-27| 665.14
#2011-05-30| .
#2011-05-31| 671.40
#2011-06-01| 651.82
#2011-06-02| 652.18
#2011-06-03| 643.60
#2011-06-06| 635.92
#2011-06-07| 635.36
#2011-06-08| 633.57
#2011-06-09| 637.81
#2011-06-10| 628.67
#2011-06-13| 631.26
#2011-06-14| 640.55
#2011-06-15| 631.86
#2011-06-16| 636.39
#2011-06-17| 637.37
#2011-06-20| 639.73
#2011-06-21| 650.92
#2011-06-22| 643.44
#2011-06-23| 638.59
#2011-06-24| 627.42
#2011-06-27| 636.31
#2011-06-28| 644.25
#2011-06-29| 647.85
#2011-06-30| 658.93
#2011-07-01| 670.40
#2011-07-04| .
#2011-07-05| 664.84
#2011-07-06| 666.72
#2011-07-07| 674.61
#2011-07-08| 666.07
#2011-07-11| 654.20
#2011-07-12| 646.40
#2011-07-13| 650.22
#2011-07-14| 647.04
#2011-07-15| 646.06
#2011-07-18| 640.31
#2011-07-19| 648.13
#2011-07-20| 651.88
#2011-07-21| 663.45
#2011-07-22| 657.32
#2011-07-25| 656.14
#2011-07-26| 637.75
#2011-07-27| 621.85
#2011-07-28| 619.20
#2011-07-29| 614.18
#2011-08-01| 614.15
#2011-08-02| 591.62
#2011-08-03| 598.76
#2011-08-04| 565.20
#2011-08-05| 566.00
#2011-08-08| 528.78
#2011-08-09| 551.25
#2011-08-10| 520.34
#2011-08-11| 539.97
#2011-08-12| 550.24
#2011-08-15| 562.97
#2011-08-16| 554.33
#2011-08-17| 554.56
#2011-08-18| 523.77
#2011-08-19| 516.16
#2011-08-22| 516.10
#2011-08-23| 533.44
#2011-08-24| 540.24
#2011-08-25| 530.53
#2011-08-26| 536.94
#2011-08-29| 554.26
#2011-08-30| 556.90
#2011-08-31| 563.25
#2011-09-01| 556.67
#2011-09-02| 540.49
#2011-09-05| .
#2011-09-06| 527.39
#2011-09-07| 546.29
#2011-09-08| 537.41
#2011-09-09| 520.57
#2011-09-12| 520.13
#2011-09-13| 529.04
#2011-09-14| 541.28
#2011-09-15| 553.58
#2011-09-16| 558.34
#2011-09-19| 553.48
#2011-09-20| 548.80
#2011-09-21| 526.30
#2011-09-22| 508.69
#2011-09-23| 514.49
#2011-09-26| 526.73
#2011-09-27| 535.37
#2011-09-28| 523.26
#2011-09-29| 534.48
#2011-09-30| 515.04
#2011-10-03| 498.73
#2011-10-04| 507.41
#2011-10-05| 518.97
#2011-10-06| 529.97
#2011-10-07| 528.40
#2011-10-10| 549.15
#2011-10-11| 549.65
#2011-10-12| 560.53
#2011-10-13| 555.08
#2011-10-14| 567.05
#2011-10-17| 551.41
#2011-10-18| 568.30
#2011-10-19| 562.08
#2011-10-20| 564.73
#2011-10-21| 565.77
#2011-10-24| 573.14
#2011-10-25| 559.11
#2011-10-26| 563.08
#2011-10-27| 596.29
#2011-10-28| 593.28
#2011-10-31| 576.01
#2011-11-01| 556.53
#2011-11-02| 565.59
#2011-11-03| 579.59
#2011-11-04| 572.67
#2011-11-07| 572.40
#2011-11-08| 578.91
#2011-11-09| 557.54
#2011-11-10| 564.90
#2011-11-11| 575.23
#2011-11-14| 570.85
#2011-11-15| 573.35
#2011-11-16| 565.32
#2011-11-17| 554.98
#2011-11-18| 555.60
#2011-11-21| 541.29
#2011-11-22| 534.99
#2011-11-23| 522.37
#2011-11-24| .
#2011-11-25| 522.01
#2011-11-28| 531.79
#2011-11-29| 533.35
#2011-11-30| 564.78
#2011-12-01| 563.70
#2011-12-02| 566.72
#2011-12-05| 575.27
#2011-12-06| 584.67
#2011-12-07| 583.83
#2011-12-08| 569.27
#2011-12-09| 584.82
#2011-12-12| 572.21
#2011-12-13| 568.66
#2011-12-14| 568.92
#2011-12-15| 574.70
#2011-12-16| 580.97
#2011-12-19| 574.62
#2011-12-20| 591.24
#2011-12-21| 599.29
#2011-12-22| 611.06
#2011-12-23| 617.69
#2011-12-26| .
#2011-12-27| 613.34
#2011-12-28| 605.94
#2011-12-29| 614.03
#2011-12-30| 609.16
#2012-01-02| .
#2012-01-03| 624.02
#2012-01-04| 629.47
#2012-01-05| 628.77
#2012-01-06| 629.24
#2012-01-09| 635.16
#2012-01-10| 635.92
#2012-01-11| 638.89
#2012-01-12| 642.23
#2012-01-13| 638.36
#2012-01-16| .
#2012-01-17| 638.06
#2012-01-18| 647.44
#2012-01-19| 651.99
#2012-01-20| 648.87
#2012-01-23| 644.30
#2012-01-24| 643.32
#2012-01-25| 651.52
#2012-01-26| 650.66
#2012-01-27| 650.75
#2012-01-30| 647.80
#2012-01-31| 642.43
#2012-02-01| 646.98
#2012-02-02| 646.41
#2012-02-03| 656.37
#2012-02-06| 656.03
#2012-02-07| 659.12
#2012-02-08| 660.40
#2012-02-09| 658.25
#2012-02-10| 650.87
#2012-02-13| 657.53
#2012-02-14| 654.01
#2012-02-15| 647.64
#2012-02-16| 654.73
#2012-02-17| 661.32
#2012-02-20| .
#2012-02-21| 664.69
#2012-02-22| 663.87
#2012-02-23| 664.52
#2012-02-24| 663.60
#2012-02-27| 660.81
#2012-02-28| 662.37
#2012-02-29| 658.95
#2012-03-01| 661.45
#2012-03-02| 657.48
#2012-03-05| 652.90
#2012-03-06| 637.28
#2012-03-07| 645.61
#2012-03-08| 655.99
#2012-03-09| 656.94
#2012-03-12| 658.88
#2012-03-13| 673.50
#2012-03-14| 678.05
#2012-03-15| 688.18
#2012-03-16| 687.68
#2012-03-19| 687.92
#2012-03-20| 682.10
#2012-03-21| 681.83
#2012-03-22| 676.44
#2012-03-23| 676.00
#2012-03-26| 685.81
#2012-03-27| 685.38
#2012-03-28| 682.17
#2012-03-29| 681.43
#2012-03-30| 686.15
#2012-04-02| 685.95
#2012-04-03| 683.04
#2012-04-04| 675.54
#2012-04-05| 668.81
#2012-04-06| .
#2012-04-09| 658.53
#2012-04-10| 642.83
#2012-04-11| 650.76
#2012-04-12| 662.38
#2012-04-13| 650.50
#2012-04-16| 651.82
#2012-04-17| 664.29
#2012-04-18| 658.90
#2012-04-19| 655.56
#2012-04-20| 662.99
#2012-04-23| 655.99
#2012-04-24| 669.30
#2012-04-25| 669.53
#2012-04-26| 675.15
#2012-04-27| 679.69
#2012-04-30| 673.59
#2012-05-01| 678.78
#2012-05-02| 677.44
#2012-05-03| 672.51
#2012-05-04| 663.56
#2012-05-07| 662.78
#2012-05-08| 661.24
#2012-05-09| 652.31
#2012-05-10| 655.63
#2012-05-11| 653.43
#2012-05-14| 642.76
#2012-05-15| 637.70
#2012-05-16| 647.76
#2012-05-17| 639.91
#2012-05-18| 639.41
#2012-05-21| 647.88
#2012-05-22| 648.66
#2012-05-23| 651.12
#2012-05-24| 652.78
#2012-05-25| 650.43
#2012-05-28| .
#2012-05-29| 656.37
#2012-05-30| 645.44
#2012-05-31| 644.71
#2012-06-01| 625.34
#2012-06-04| 616.29
#2012-06-05| 619.27
#2012-06-06| 637.92
#2012-06-07| 641.98
#2012-06-08| 647.84
#2012-06-11| 641.91
#2012-06-12| 653.38
#2012-06-13| 647.54
#2012-06-14| 655.78
#2012-06-15| 663.59
#2012-06-18| 658.51
#2012-06-19| 666.36
#2012-06-20| 666.83
#2012-06-21| 652.81
#2012-06-22| 658.69
#2012-06-25| 647.40
#2012-06-26| 652.35
#2012-06-27| 661.54
#2012-06-28| 660.55
#2012-06-29| 684.10
#2012-07-02| 676.13
#2012-07-03| 678.02
#2012-07-04| .
#2012-07-05| 676.11
#2012-07-06| 665.67
#2012-07-09| 666.01
#2012-07-10| 653.89
#2012-07-11| 652.96
#2012-07-12| 645.53
#2012-07-13| 656.65
#2012-07-16| 653.14
#2012-07-17| 657.81
#2012-07-18| 669.76
#2012-07-19| 667.78
#2012-07-20| 667.35
#2012-07-23| 670.48
#2012-07-24| 664.89
#2012-07-25| 668.06
#2012-07-26| 683.87
#2012-07-27| 695.65
#2012-07-30| 691.90
#2012-07-31| 690.36
#2012-08-01| 689.85
#2012-08-02| 682.85
#2012-08-03| 697.39
#2012-08-06| 696.58
#2012-08-07| 700.56
#2012-08-08| 699.35
#2012-08-09| 700.29
#2012-08-10| 702.90
#2012-08-13| 700.93
#2012-08-14| 698.70
#2012-08-15| 699.57
#2012-08-16| 703.72
#2012-08-17| 705.21
#2012-08-20| 703.29
#2012-08-21| 699.92
#2012-08-22| 698.39
#2012-08-23| 693.37
#2012-08-24| 697.76
#2012-08-27| 698.26
#2012-08-28| 696.96
#2012-08-29| 697.34
#2012-08-30| 691.25
#2012-08-31| 695.05
#2012-09-03| .
#2012-09-04| 687.86
#2012-09-05| 690.04
#2012-09-06| 710.43
#2012-09-07| 717.92
#2012-09-10| 711.21
#2012-09-11| 715.41
#2012-09-12| 721.25
#2012-09-13| 727.65
#2012-09-14| 730.77
#2012-09-17| 730.12
#2012-09-18| 734.07
#2012-09-19| 738.20
#2012-09-20| 738.39
#2012-09-21| 739.70
#2012-09-24| 736.31
#2012-09-25| 731.05
#2012-09-26| 727.57
#2012-09-27| 742.35
#2012-09-28| 740.76
#2012-10-01| 747.51
#2012-10-02| 748.41
#2012-10-03| 750.97
#2012-10-04| 753.02
#2012-10-05| 756.76
#2012-10-08| 753.55
#2012-10-09| 743.07
#2012-10-10| 737.10
#2012-10-11| 737.99
#2012-10-12| 737.15
#2012-10-15| 741.93
#2012-10-16| 746.29
#2012-10-17| 752.72
#2012-10-18| 746.69
#2012-10-19| 730.92
#2012-10-22| 723.51
#2012-10-23| 709.00
#2012-10-24| 706.90
#2012-10-25| 708.42
#2012-10-26| 705.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 704.99
#2012-11-01| 716.69
#2012-11-02| 714.98
#2012-11-05| 719.31
#2012-11-06| 726.36
#2012-11-07| 711.76
#2012-11-08| 704.85
#2012-11-09| 707.38
#2012-11-12| 706.82
#2012-11-13| 702.46
#2012-11-14| 683.72
#2012-11-15| 684.56
#2012-11-16| 687.72
#2012-11-19| 702.62
#2012-11-20| 702.21
#2012-11-21| 703.93
#2012-11-22| .
#2012-11-23| 714.60
#2012-11-26| 712.88
#2012-11-27| 709.04
#2012-11-28| 717.68
#2012-11-29| 718.77
#2012-11-30| 719.94
#2012-12-03| 710.39
#2012-12-04| 710.61
#2012-12-05| 720.04
#2012-12-06| 722.45
#2012-12-07| 727.26
#2012-12-10| 726.13
#2012-12-11| 730.13
#2012-12-12| 735.15
#2012-12-13| 732.13
#2012-12-14| 731.97
#2012-12-17| 741.29
#2012-12-18| 741.97
#2012-12-19| 727.29
#2012-12-20| 734.24
#2012-12-21| 728.37
#2012-12-24| 726.27
#2012-12-25| 726.27
#2012-12-26| 725.06
#2012-12-27| 723.33
#2012-12-28| 714.80
#2012-12-31| 729.69
#2013-01-01| 729.69
#2013-01-02| 744.44
#2013-01-03| 740.32
#2013-01-04| 745.37
#2013-01-07| 743.57
#2013-01-08| 737.45
#2013-01-09| 744.02
#2013-01-10| 748.84
#2013-01-11| 746.96
#2013-01-14| 748.13
#2013-01-15| 750.82
#2013-01-16| 749.61
#2013-01-17| 756.58
#2013-01-18| 771.52
#2013-01-21| 771.52
#2013-01-22| 772.53
#2013-01-23| 770.82
#2013-01-24| 773.18
#2013-01-25| 779.41
#2013-01-28| 783.68
#2013-01-29| 785.54
#2013-01-30| 777.59
#2013-01-31| 777.39
#2013-02-01| 787.22
#2013-02-04| 778.24
#2013-02-05| 788.40
#2013-02-06| 787.78
#2013-02-07| 787.89
#2013-02-08| 790.14
#2013-02-11| 788.77
#2013-02-12| 793.39
#2013-02-13| 808.71
#2013-02-14| 809.17
#2013-02-15| 808.02
#2013-02-18| 808.02
#2013-02-19| 819.87
#2013-02-20| 810.02
#2013-02-21| 807.22
#2013-02-22| 811.88
#2013-02-25| 794.67
#2013-02-26| 800.83
#2013-02-27| 813.56
#2013-02-28| 811.60
#2013-03-01| 810.80
#2013-03-04| 811.50
#2013-03-05| 821.27
#2013-03-06| 823.25
#2013-03-07| 823.49
#2013-03-08| 830.33
#2013-03-11| 828.73
#2013-03-12| 822.81
#2013-03-13| 825.54
#2013-03-14| 830.52
#2013-03-15| 825.45
#2013-03-18| 819.60
#2013-03-19| 819.79
#2013-03-20| 825.09
#2013-03-21| 820.50
#2013-03-22| 825.94
#2013-03-25| 819.43
#2013-03-26| 819.47
#2013-03-27| 817.23
#2013-03-28| 820.05
#2013-03-29| 820.05
#2013-04-01| 816.41
#2013-04-02| 821.87
#2013-04-03| 810.61
#2013-04-04| 812.83
#2013-04-05| 808.40
#2013-04-08| 814.04
#2013-04-09| 812.95
#2013-04-10| 828.51
#2013-04-11| 830.57
#2013-04-12| 824.98
#2013-04-15| 802.15
#2013-04-16| 812.48
#2013-04-17| 800.26
#2013-04-18| 793.98
#2013-04-19| 783.44
#2013-04-22| 776.30
#2013-04-23| 782.89
#2013-04-24| 793.55
#2013-04-25| 789.82
#2013-04-26| 791.87
#2013-04-29| 794.75
#2013-04-30| 797.75
#2013-05-01| 790.48
#2013-05-02| 798.64
#2013-05-03| 810.04
#2013-05-06| 812.56
#2013-05-07| 817.49
#2013-05-08| 826.00
#2013-05-09| 824.41
#2013-05-10| 827.80
#2013-05-13| 826.07
#2013-05-14| 832.33
#2013-05-15| 839.81
#2013-05-16| 838.73
#2013-05-17| 847.88
#2013-05-20| 852.00
#2013-05-21| 853.79
#2013-05-22| 854.67
#2013-05-23| 848.96
#2013-05-24| 846.03
#2013-05-27| 846.03
#2013-05-28| 850.77
#2013-05-29| 847.72
#2013-05-30| 849.06
#2013-05-31| 838.46
#2013-06-03| 846.28
#2013-06-04| 843.11
#2013-06-05| 830.27
#2013-06-06| 833.27
#2013-06-07| 850.79
#2013-06-10| 848.57
#2013-06-11| 842.08
#2013-06-12| 835.84
#2013-06-13| 846.01
#2013-06-14| 842.32
#2013-06-17| 851.51
#2013-06-18| 867.40
#2013-06-19| 855.28
#2013-06-20| 834.49
#2013-06-21| 838.57
#2013-06-24| 822.99
#2013-06-25| 830.54
#2013-06-26| 840.06
#2013-06-27| 844.44
#2013-06-28| 839.57
#2013-07-01| 846.22
#2013-07-02| 831.81
#2013-07-03| 833.94
#2013-07-04| 833.94
#2013-07-05| 847.80
#2013-07-08| 851.04
#2013-07-09| 862.20
#2013-07-10| 861.18
#2013-07-11| 873.61
#2013-07-12| 870.58
#2013-07-15| 867.76
#2013-07-16| 860.87
#2013-07-17| 864.74
#2013-07-18| 868.36
#2013-07-19| 892.72
#2013-07-22| 894.03
#2013-07-23| 892.73
#2013-07-24| 889.01
#2013-07-25| 889.96
#2013-07-26| 888.97
#2013-07-29| 885.40
#2013-07-30| 886.44
#2013-07-31| 885.96
#2013-08-01| 896.49
#2013-08-02| 894.19
#2013-08-05| 890.17
#2013-08-06| 884.12
#2013-08-07| 883.93
#2013-08-08| 885.18
#2013-08-09| 882.75
#2013-08-12| 883.66
#2013-08-13| 884.72
#2013-08-14| 879.15
#2013-08-15| 871.89
#2013-08-16| 871.75
#2013-08-19| 868.35
#2013-08-20| 865.74
#2013-08-21| 860.06
#2013-08-22| 867.94
#2013-08-23| 868.53
#2013-08-26| 863.10
#2013-08-27| 846.71
#2013-08-28| 847.47
#2013-08-29| 847.63
#2013-08-30| 846.95
#2013-09-02| 846.95
#2013-09-03| 847.21
#2013-09-04| 854.07
#2013-09-05| 855.58
#2013-09-06| 856.08
#2013-09-09| 865.91
#2013-09-10| 880.80
#2013-09-11| 887.26
#2013-09-12| 881.01
#2013-09-13| 881.06
#2013-09-16| 891.80
#2013-09-17| 898.88
#2013-09-18| 912.09
#2013-09-19| 908.32
#2013-09-20| 894.73
#2013-09-23| 898.22
#2013-09-24| 898.93
#2013-09-25| 896.46
#2013-09-26| 898.39
#2013-09-27| 892.58
#2013-09-30| 886.34
#2013-10-01| 892.64
#2013-10-02| 894.42
#2013-10-03| 884.83
#2013-10-04| 887.52
#2013-10-07| 882.99
#2013-10-08| 872.28
#2013-10-09| 870.66
#2013-10-10| 895.00
#2013-10-11| 903.62
#2013-10-14| 903.29
#2013-10-15| 893.76
#2013-10-16| 899.38
#2013-10-17| 913.25
#2013-10-18| 928.08
#2013-10-21| 939.59
#2013-10-22| 941.36
#2013-10-23| 933.59
#2013-10-24| 940.27
#2013-10-25| 943.70
#2013-10-28| 947.08
#2013-10-29| 951.13
#2013-10-30| 951.78
#2013-10-31| 948.98
#2013-11-01| 957.79
#2013-11-04| 955.70
#2013-11-05| 954.32
#2013-11-06| 965.98
#2013-11-07| 954.73
#2013-11-08| 973.19
#2013-11-11| 972.42
#2013-11-12| 972.88
#2013-11-13| 976.85
#2013-11-14| 977.72
#2013-11-15| 981.80
#2013-11-18| 982.33
#2013-11-19| 976.59
#2013-11-20| 973.08
#2013-11-21| 976.93
#2013-11-22| 983.14
#2013-11-25| 976.06
#2013-11-26| 979.17
#2013-11-27| 982.33
#2013-11-28| 982.33
#2013-11-29| 977.73
#2013-12-02| 968.58
#2013-12-03| 962.08
#2013-12-04| 962.26
#2013-12-05| 959.98
#2013-12-06| 976.64
#2013-12-09| 981.15
#2013-12-10| 978.29
#2013-12-11| 961.91
#2013-12-12| 960.84
#2013-12-13| 967.08
#2013-12-16| 975.93
#2013-12-17| 980.26
#2013-12-18|1000.14
#2013-12-19|1001.67
#2013-12-20|1005.34
#2013-12-23|1006.53
#2013-12-24|1012.34
#2013-12-25|1012.34
#2013-12-26|1020.11
#2013-12-27|1021.78
#2013-12-30|1022.00
#2013-12-31|1026.80
#2014-01-01|1026.80
#2014-01-02|1010.78
#2014-01-03|1011.46
#2014-01-06|1004.90
#2014-01-07|1006.99
#2014-01-08|1003.49
#2014-01-09|1004.73
#2014-01-10|1000.00
#2014-01-13| 987.70
#2014-01-14|1000.55
#2014-01-15|1010.50
#2014-01-16|1008.06
#2014-01-17| 994.41
#2014-01-20| .
#2014-01-21| 990.32
#2014-01-22| 984.12
#2014-01-23| 974.44
#2014-01-24| 943.45
#2014-01-27| 946.26
#2014-01-28| 957.21
#2014-01-29| 953.22
#2014-01-30| 958.05
#2014-01-31| 948.53
#2014-02-03| 918.95
#2014-02-04| 927.60
#2014-02-05| 927.08
#2014-02-06| 941.38
#2014-02-07| 954.12
#2014-02-10| 948.91
#2014-02-11| 960.81
#2014-02-12| 961.57
#2014-02-13| 963.79
#2014-02-14| 973.81
#2014-02-17| .
#2014-02-18| 970.44
#2014-02-19| 960.77
#2014-02-20| 962.42
#2014-02-21| 960.01
#2014-02-24| 969.19
#2014-02-25| 970.98
#2014-02-26| 972.05
#2014-02-27| 978.58
#2014-02-28| 977.38
#2014-03-03| 963.76
#2014-03-04| 977.55
#2014-03-05| 984.95
#2014-03-06| 992.84
#2014-03-07| 993.65
#2014-03-10| 989.27
#2014-03-11| 982.14
#2014-03-12| 977.73
#2014-03-13| 962.91
#2014-03-14| 954.08
#2014-03-17| 968.00
#2014-03-18| 974.85
#2014-03-19| 962.29
#2014-03-20| 964.86
#2014-03-21| 968.87
#2014-03-24| 965.26
#2014-03-25| 975.00
#2014-03-26| 967.59
#2014-03-27| 970.39
#2014-03-28| 975.76
#2014-03-31| 983.07
#2014-04-01| 985.57
#2014-04-02| 990.37
#2014-04-03| 995.63
#2014-04-04| 987.74
#2014-04-07| 976.30
#2014-04-08| 975.14
#2014-04-09| 985.53
#2014-04-10| 969.26
#2014-04-11| 959.63
#2014-04-14| 966.63
#2014-04-15| 972.65
#2014-04-16| 986.24
#2014-04-17| 995.58
#2014-04-18| .
#2014-04-21| 999.59
#2014-04-22| 999.66
#2014-04-23| 996.24
#2014-04-24| 995.43
#2014-04-25| 994.74
#2014-04-28| 999.60
#2014-04-29| 997.59
#2014-04-30|1003.23
#2014-05-01|1003.45
#2014-05-02|1000.33
#2014-05-05| 999.11
#2014-05-06| 987.38
#2014-05-07| 998.93
#2014-05-08| 996.86
#2014-05-09| 997.43
#2014-05-12|1012.83
#2014-05-13|1014.09
#2014-05-14|1006.67
#2014-05-15| 999.55
#2014-05-16|1001.38
#2014-05-19|1003.09
#2014-05-20| 991.52
#2014-05-21|1000.42
#2014-05-22|1002.97
#2014-05-23|1005.92
#2014-05-26| .
#2014-05-27|1008.86
#2014-05-28|1010.61
#2014-05-29|1013.64
#2014-05-30|1014.84
#2014-06-02|1015.96
#2014-06-03|1015.73
#2014-06-04|1010.60
#2014-06-05|1019.93
#2014-06-06|1031.83
#2014-06-09|1039.63
#2014-06-10|1037.49
#2014-06-11|1030.74
#2014-06-12|1023.07
#2014-06-13|1025.61
#2014-06-16|1021.75
#2014-06-17|1024.51
#2014-06-18|1026.54
#2014-06-19|1030.47
#2014-06-20|1034.13
#2014-06-23|1027.44
#2014-06-24|1019.33
#2014-06-25|1017.32
#2014-06-26|1014.14
#2014-06-27|1017.57
#2014-06-30|1013.09
#2014-07-01|1020.78
#2014-07-02|1024.59
#2014-07-03|1031.86
#2014-07-04| .
#2014-07-07|1027.40
#2014-07-08|1017.85
#2014-07-09|1018.10
#2014-07-10|1013.75
#2014-07-11|1022.61
#2014-07-14|1028.64
#2014-07-15|1026.91
#2014-07-16|1037.98
#2014-07-17|1018.38
#2014-07-18|1021.39
#2014-07-21|1011.67
#2014-07-22|1014.08
#2014-07-23|1010.07
#2014-07-24|1010.19
#2014-07-25|1006.68
#2014-07-28|1001.04
#2014-07-29| 986.99
#2014-07-30| 990.30
#2014-07-31| 971.57
#2014-08-01| 972.83
#2014-08-04| 973.27
#2014-08-05| 966.24
#2014-08-06| 972.90
#2014-08-07| 973.96
#2014-08-08| 984.03
#2014-08-11| 987.48
#2014-08-12| 983.04
#2014-08-13| 991.84
#2014-08-14| 993.75
#2014-08-15| 988.06
#2014-08-18|1003.16
#2014-08-19|1003.26
#2014-08-20|1013.89
#2014-08-21|1015.40
#2014-08-22|1008.16
#2014-08-25|1011.09
#2014-08-26|1006.45
#2014-08-27|1006.99
#2014-08-28|1003.71
#2014-08-29|1003.59
#2014-09-01| .
#2014-09-02|1002.10
#2014-09-03|1003.21
#2014-09-04|1001.67
#2014-09-05|1006.57
#2014-09-08|1006.63
#2014-09-09|1000.15
#2014-09-10|1001.49
#2014-09-11|1003.18
#2014-09-12| 998.11
#2014-09-15| 999.61
#2014-09-16|1006.90
#2014-09-17|1010.70
#2014-09-18|1016.71
#2014-09-19|1018.02
#2014-09-22|1006.94
#2014-09-23|1001.17
#2014-09-24|1001.65
#2014-09-25| 985.22
#2014-09-26| 989.29
#2014-09-29| 984.51
#2014-09-30| 985.96
#2014-10-01| 968.95
#2014-10-02| 965.93
#2014-10-03| 975.86
#2014-10-06| 973.01
#2014-10-07| 954.25
#2014-10-08| 973.18
#2014-10-09| 952.21
#2014-10-10| 931.46
#2014-10-13| 919.55
#2014-10-14| 926.01
#2014-10-15| 927.69
#2014-10-16| 933.92
#2014-10-17| 956.10
#2014-10-20| 960.10
#2014-10-21| 981.47
#2014-10-22| 968.28
#2014-10-23| 988.45
#2014-10-24| 999.48
#2014-10-27| 996.34
#2014-10-28|1012.18
#2014-10-29|1008.09
#2014-10-30|1011.87
#2014-10-31|1020.30
#2014-11-03|1016.19
#2014-11-04|1017.16
#2014-11-05|1023.97
#2014-11-06|1036.34
#2014-11-07|1038.04
#2014-11-10|1041.70
#2014-11-11|1038.00
#2014-11-12|1042.31
#2014-11-13|1040.10
#2014-11-14|1041.29
#2014-11-17|1043.97
#2014-11-18|1055.28
#2014-11-19|1051.64
#2014-11-20|1051.73
#2014-11-21|1059.99
#2014-11-24|1060.55
#2014-11-25|1056.66
#2014-11-26|1057.26
#2014-11-27| .
#2014-11-28|1050.32
#2014-12-01|1034.58
#2014-12-02|1041.01
#2014-12-03|1056.07
#2014-12-04|1048.20
#2014-12-05|1047.61
#2014-12-08|1036.35
#2014-12-09|1035.07
#2014-12-10|1019.63
#2014-12-11|1025.09
#2014-12-12|1006.77
#2014-12-15| 999.69
#2014-12-16|1000.80
#2014-12-17|1010.27
#2014-12-18|1038.47
#2014-12-19|1050.82
#2014-12-22|1055.73
#2014-12-23|1060.33
#2014-12-24|1059.08
#2014-12-25| .
#2014-12-26|1056.79
#2014-12-29|1055.96
#2014-12-30|1049.47
#2014-12-31|1038.86
#2015-01-01| .
#2015-01-02|1034.83
#2015-01-05|1013.99
#2015-01-06| 999.59
#2015-01-07|1003.34
#2015-01-08|1020.82
#2015-01-09|1007.44
#2015-01-12|1002.81
#2015-01-13|1001.21
#2015-01-14| 995.08
#2015-01-15| 986.90
#2015-01-16| 992.88
#2015-01-19| .
#2015-01-20| 999.12
#2015-01-21|1005.47
#2015-01-22|1018.01
#2015-01-23|1023.30
#2015-01-26|1024.29
#2015-01-27|1017.19
#2015-01-28|1001.76
#2015-01-29|1011.77
#2015-01-30| 996.50
#2015-02-02|1011.80
#2015-02-03|1027.92
#2015-02-04|1017.27
#2015-02-05|1031.24
#2015-02-06|1030.04
#2015-02-09|1030.34
#2015-02-10|1036.14
#2015-02-11|1036.10
#2015-02-12|1044.54
#2015-02-13|1052.60
#2015-02-16| .
#2015-02-17|1053.03
#2015-02-18|1057.10
#2015-02-19|1054.91
#2015-02-20|1062.16
#2015-02-23|1058.85
#2015-02-24|1064.42
#2015-02-25|1074.68
#2015-02-26|1074.80
#2015-02-27|1072.73
#2015-03-02|1080.78
#2015-03-03|1071.08
#2015-03-04|1062.20
#2015-03-05|1066.45
#2015-03-06|1049.88
#2015-03-09|1060.14
#2015-03-10|1039.24
#2015-03-11|1037.33
#2015-03-12|1049.82
#2015-03-13|1037.34
#2015-03-16|1055.53
#2015-03-17|1048.51
#2015-03-18|1062.65
#2015-03-19|1052.77
#2015-03-20|1060.04
#2015-03-23|1058.02
#2015-03-24|1052.96
#2015-03-25|1034.91
#2015-03-26|1033.05
#2015-03-27|1037.45
#2015-03-30|1050.95
#2015-03-31|1041.83
#2015-04-01|1036.32
#2015-04-02|1039.51
#2015-04-03| .
#2015-04-06|1052.07
#2015-04-07|1048.82
#2015-04-08|1047.69
#2015-04-09|1063.55
#2015-04-10|1117.54
#2015-04-13|1097.00
#2015-04-14|1099.94
#2015-04-15|1098.07
#2015-04-16|1093.53
#2015-04-17|1082.02
#2015-04-20|1084.31
#2015-04-21|1073.86
#2015-04-22|1082.04
#2015-04-23|1075.74
#2015-04-24|1070.82
#2015-04-27|1072.14
#2015-04-28|1076.06
#2015-04-29|1072.11
#2015-04-30|1068.25
#2015-05-01|1079.53
#2015-05-04|1081.31
#2015-05-05|1071.90
#2015-05-06|1068.72
#2015-05-07|1074.98
#2015-05-08|1087.24
#2015-05-11|1078.55
#2015-05-12|1082.67
#2015-05-13|1093.68
#2015-05-14|1104.51
#2015-05-15|1100.16
#2015-05-18|1101.64
#2015-05-19|1100.31
#2015-05-20|1106.52
#2015-05-21|1109.54
#2015-05-22|1106.03
#2015-05-25| .
#2015-05-26|1097.40
#2015-05-27|1102.77
#2015-05-28|1104.53
#2015-05-29|1090.40
#2015-06-01|1091.04
#2015-06-02|1093.62
#2015-06-03|1100.74
#2015-06-04|1088.40
#2015-06-05|1087.45
#2015-06-08|1083.54
#2015-06-09|1086.33
#2015-06-10|1098.86
#2015-06-11|1097.81
#2015-06-12|1089.86
#2015-06-15|1080.88
#2015-06-16|1082.53
#2015-06-17|1084.35
#2015-06-18|1096.88
#2015-06-19|1092.22
#2015-06-22|1097.45
#2015-06-23|1098.71
#2015-06-24|1088.38
#2015-06-25|1079.60
#2015-06-26|1082.52
#2015-06-29|1063.97
#2015-06-30|1065.22
#2015-07-01|1071.26
#2015-07-02|1072.79
#2015-07-03| .
#2015-07-06|1061.12
#2015-07-07|1067.02
#2015-07-08|1045.56
#2015-07-09|1049.76
#2015-07-10|1059.47
#2015-07-13|1069.69
#2015-07-14|1075.61
#2015-07-15|1074.43
#2015-07-16|1081.67
#2015-07-17|1086.89
#2015-07-20|1086.85
#2015-07-21|1075.47
#2015-07-22|1069.21
#2015-07-23|1054.79
#2015-07-24|1039.13
#2015-07-27|1038.83
#2015-07-28|1051.03
#2015-07-29|1060.42
#2015-07-30|1058.64
#2015-07-31|1056.75
#2015-08-03|1049.48
#2015-08-04|1048.98
#2015-08-05|1056.96
#2015-08-06|1053.00
#2015-08-07|1046.76
#2015-08-10|1064.87
#2015-08-11|1045.32
#2015-08-12|1047.91
#2015-08-13|1045.09
#2015-08-14|1053.46
#2015-08-17|1058.51
#2015-08-18|1054.46
#2015-08-19|1041.26
#2015-08-20|1020.28
#2015-08-21| 997.00
#2015-08-24| 966.04
#2015-08-25| 948.37
#2015-08-26| 981.67
#2015-08-27|1011.25
#2015-08-28|1014.81
#2015-08-31|1003.61
#2015-09-01| 970.27
#2015-09-02| 992.88
#2015-09-03| 993.32
#2015-09-04| 975.77
#2015-09-07| .
#2015-09-08|1008.71
#2015-09-09| 993.66
#2015-09-10| 996.42
#2015-09-11|1003.42
#2015-09-14| 997.20
#2015-09-15|1016.46
#2015-09-16|1032.47
#2015-09-17|1018.73
#2015-09-18| 994.41
#2015-09-21|1000.81
#2015-09-22| 994.62
#2015-09-23| 991.56
#2015-09-24| 983.82
#2015-09-25| 985.97
#2015-09-28| 963.85
#2015-09-29| 975.36
#2015-09-30| 994.94
#2015-10-01| 992.62
#2015-10-02|1006.87
#2015-10-05|1044.11
#2015-10-06|1051.39
#2015-10-07|1068.28
#2015-10-08|1080.82
#2015-10-09|1081.12
#2015-10-12|1082.81
#2015-10-13|1073.04
#2015-10-14|1062.13
#2015-10-15|1072.28
#2015-10-16|1086.50
#2015-10-19|1086.17
#2015-10-20|1087.10
#2015-10-21|1088.91
#2015-10-22|1123.79
#2015-10-23|1122.38
#2015-10-26|1122.17
#2015-10-27|1118.21
#2015-10-28|1123.18
#2015-10-29|1121.81
#2015-10-30|1115.56
#2015-11-02|1133.48
#2015-11-03|1135.31
#2015-11-04|1133.96
#2015-11-05|1136.77
#2015-11-06|1143.25
#2015-11-09|1133.72
#2015-11-10|1140.10
#2015-11-11|1153.43
#2015-11-12|1134.51
#2015-11-13|1134.34
#2015-11-16|1145.60
#2015-11-17|1142.69
#2015-11-18|1154.59
#2015-11-19|1152.45
#2015-11-20|1163.04
#2015-11-23|1159.20
#2015-11-24|1157.49
#2015-11-25|1152.69
#2015-11-26| .
#2015-11-27|1153.94
#2015-11-30|1143.54
#2015-12-01|1149.29
#2015-12-02|1139.72
#2015-12-03|1134.92
#2015-12-04|1154.93
#2015-12-07|1149.13
#2015-12-08|1139.03
#2015-12-09|1140.68
#2015-12-10|1145.62
#2015-12-11|1125.51
#2015-12-14|1129.92
#2015-12-15|1118.06
#2015-12-16|1145.76
#2015-12-17|1131.06
#2015-12-18|1121.08
#2015-12-21|1127.81
#2015-12-22|1135.70
#2015-12-23|1152.34
#2015-12-24|1149.20
#2015-12-25| .
#2015-12-28|1149.20
#2015-12-29|1161.96
#2015-12-30|1153.08
#2015-12-31|1150.70
#2016-01-01| .
#2016-01-04|1134.30
#2016-01-05|1136.29
#2016-01-06|1118.40
#2016-01-07|1079.54
#2016-01-08|1066.39
#2016-01-11|1068.64
#2016-01-12|1072.37
#2016-01-13|1054.48
#2016-01-14|1077.57
#2016-01-15|1057.23
#2016-01-18| .
#2016-01-19|1057.33
#2016-01-20|1042.55
#2016-01-21|1055.70
#2016-01-22|1055.34
#2016-01-25|1044.05
#2016-01-26|1064.32
#2016-01-27|1056.57
#2016-01-28|1066.10
#2016-01-29|1100.26
#2016-02-01|1086.64
#2016-02-02|1070.79
#2016-02-03|1091.99
#2016-02-04|1108.78
#2016-02-05|1094.06
#2016-02-08|1085.62
#2016-02-09|1090.69
#2016-02-10|1087.21
#2016-02-11|1064.09
#2016-02-12|1090.05
#2016-02-15| .
#2016-02-16|1109.12
#2016-02-17|1124.55
#2016-02-18|1119.69
#2016-02-19|1118.82
#2016-02-22|1128.68
#2016-02-23|1119.21
#2016-02-24|1115.12
#2016-02-25|1129.08
#2016-02-26|1131.23
#2016-02-29|1121.20
#2016-03-01|1150.10
#2016-03-02|1157.05
#2016-03-03|1161.07
#2016-03-04|1167.00
#2016-03-07|1164.24
#2016-03-08|1156.09
#2016-03-09|1158.09
#2016-03-10|1156.30
#2016-03-11|1170.62
#2016-03-14|1169.53
#2016-03-15|1170.84
#2016-03-16|1170.43
#2016-03-17|1195.81
#2016-03-18|1201.02
#2016-03-21|1204.39
#2016-03-22|1204.20
#2016-03-23|1200.70
#2016-03-24|1200.13
#2016-03-25| .
#2016-03-28|1210.26
#2016-03-29|1208.94
#2016-03-30|1219.20
#2016-03-31|1217.67
#2016-04-01|1225.62
#2016-04-04|1205.54
#2016-04-05|1195.82
#2016-04-06|1197.69
#2016-04-07|1189.75
#2016-04-08|1193.48
#2016-04-11|1191.79
#2016-04-12|1199.66
#2016-04-13|1209.14
#2016-04-14|1208.53
#2016-04-15|1210.54
#2016-04-18|1213.48
#2016-04-19|1216.92
#2016-04-20|1214.31
#2016-04-21|1211.32
#2016-04-22|1207.53
#2016-04-25|1203.07
#2016-04-26|1208.19
#2016-04-27|1214.53
#2016-04-28|1209.45
#2016-04-29|1207.03
#2016-05-02|1212.71
#2016-05-03|1205.25
#2016-05-04|1187.07
#2016-05-05|1185.55
#2016-05-06|1193.53
#2016-05-09|1186.16
#2016-05-10|1206.67
#2016-05-11|1201.22
#2016-05-12|1197.09
#2016-05-13|1181.54
#2016-05-16|1195.33
#2016-05-17|1186.09
#2016-05-18|1180.57
#2016-05-19|1171.56
#2016-05-20|1178.35
#2016-05-23|1178.15
#2016-05-24|1193.09
#2016-05-25|1201.50
#2016-05-26|1197.54
#2016-05-27|1199.41
#2016-05-30| .
#2016-05-31|1199.53
#2016-06-01|1198.58
#2016-06-02|1197.36
#2016-06-03|1195.30
#2016-06-06|1204.37
#2016-06-07|1205.87
#2016-06-08|1212.55
#2016-06-09|1210.94
#2016-06-10|1200.83
#2016-06-13|1189.61
#2016-06-14|1203.23
#2016-06-15|1205.98
#2016-06-16|1214.35
#2016-06-17|1212.07
#2016-06-20|1223.98
#2016-06-21|1226.34
#2016-06-22|1221.87
#2016-06-23|1237.99
#2016-06-24|1188.09
#2016-06-27|1167.99
#2016-06-28|1190.28
#2016-06-29|1209.19
#2016-06-30|1238.50
#2016-07-01|1242.04
#2016-07-04| .
#2016-07-05|1240.45
#2016-07-06|1249.47
#2016-07-07|1250.31
#2016-07-08|1268.33
#2016-07-11|1269.14
#2016-07-12|1274.72
#2016-07-13|1277.45
#2016-07-14|1285.09
#2016-07-15|1290.89
#2016-07-18|1289.93
#2016-07-19|1290.42
#2016-07-20|1289.94
#2016-07-21|1281.84
#2016-07-22|1267.42
#2016-07-25|1257.78
#2016-07-26|1253.91
#2016-07-27|1248.96
#2016-07-28|1249.15
#2016-07-29|1248.05
#2016-08-01|1247.95
#2016-08-02|1244.51
#2016-08-03|1248.08
#2016-08-04|1250.27
#2016-08-05|1256.24
#2016-08-08|1256.12
#2016-08-09|1256.72
#2016-08-10|1257.31
#2016-08-11|1262.73
#2016-08-12|1259.72
#2016-08-15|1262.22
#2016-08-16|1257.28
#2016-08-17|1261.81
#2016-08-18|1263.19
#2016-08-19|1261.00
#2016-08-22|1262.51
#2016-08-23|1262.72
#2016-08-24|1260.31
#2016-08-25|1260.63
#2016-08-26|1261.38
#2016-08-29|1267.48
#2016-08-30|1265.46
#2016-08-31|1260.67
#2016-09-01|1260.41
#2016-09-02|1264.34
#2016-09-05| .
#2016-09-06|1254.74
#2016-09-07|1251.83
#2016-09-08|1250.15
#2016-09-09|1216.45
#2016-09-12|1233.17
#2016-09-13|1210.52
#2016-09-14|1210.10
#2016-09-15|1218.72
#2016-09-16|1212.28
#2016-09-19|1211.52
#2016-09-20|1217.22
#2016-09-21|1227.62
#2016-09-22|1234.24
#2016-09-23|1225.04
#2016-09-26|1214.32
#2016-09-27|1224.19
#2016-09-28|1229.89
#2016-09-29|1216.63
#2016-09-30|1223.83
#2016-10-03|1222.24
#2016-10-04|1210.75
#2016-10-05|1214.88
#2016-10-06|1210.57
#2016-10-07|1190.19
#2016-10-10|1185.20
#2016-10-11|1178.59
#2016-10-12|1183.02
#2016-10-13|1180.27
#2016-10-14|1184.72
#2016-10-17|1181.62
#2016-10-18|1183.98
#2016-10-19|1187.58
#2016-10-20|1191.18
#2016-10-21|1190.36
#2016-10-24|1191.37
#2016-10-25|1176.94
#2016-10-26|1181.86
#2016-10-27|1173.93
#2016-10-28|1187.32
#2016-10-31|1186.40
#2016-11-01|1174.21
#2016-11-02|1166.80
#2016-11-03|1162.85
#2016-11-04|1167.24
#2016-11-07|1198.63
#2016-11-08|1203.44
#2016-11-09|1216.38
#2016-11-10|1242.43
#2016-11-11|1249.56
#2016-11-14|1240.09
#2016-11-15|1246.42
#2016-11-16|1243.40
#2016-11-17|1245.55
#2016-11-18|1239.57
#2016-11-21|1244.10
#2016-11-22|1250.39
#2016-11-23|1258.37
#2016-11-24| .
#2016-11-25|1263.80
#2016-11-28|1255.86
#2016-11-29|1251.33
#2016-11-30|1245.03
#2016-12-01|1259.16
#2016-12-02|1255.96
#2016-12-05|1251.24
#2016-12-06|1253.87
#2016-12-07|1274.47
#2016-12-08|1271.63
#2016-12-09|1282.12
#2016-12-12|1286.85
#2016-12-13|1285.34
#2016-12-14|1272.83
#2016-12-15|1269.54
#2016-12-16|1280.49
#2016-12-19|1285.32
#2016-12-20|1294.24
#2016-12-21|1289.14
#2016-12-22|1287.09
#2016-12-23|1288.81
#2016-12-26| .
#2016-12-27|1289.84
#2016-12-28|1280.15
#2016-12-29|1280.99
#2016-12-30|1277.66
#2017-01-02| .
#2017-01-03|1282.59
#2017-01-04|1284.27
#2017-01-05|1280.02
#2017-01-06|1286.71
#2017-01-09|1279.51
#2017-01-10|1278.68
#2017-01-11|1285.17
#2017-01-12|1281.67
#2017-01-13|1283.15
#2017-01-16| .
#2017-01-17|1277.29
#2017-01-18|1280.41
#2017-01-19|1278.95
#2017-01-20|1265.08
#2017-01-23|1248.27
#2017-01-24|1253.24
#2017-01-25|1266.15
#2017-01-26|1265.17
#2017-01-27|1260.63
#2017-01-30|1256.10
#2017-01-31|1253.78
#2017-02-01|1253.15
#2017-02-02|1251.55
#2017-02-03|1255.60
#2017-02-06|1253.40
#2017-02-07|1253.01
#2017-02-08|1251.79
#2017-02-09|1260.56
#2017-02-10|1266.60
#2017-02-13|1280.73
#2017-02-14|1285.86
#2017-02-15|1291.29
#2017-02-16|1294.32
#2017-02-17|1292.34
#2017-02-20| .
#2017-02-21|1297.77
#2017-02-22|1299.61
#2017-02-23|1297.34
#2017-02-24|1303.19
#2017-02-27|1297.78
#2017-02-28|1292.06
#2017-03-01|1313.80
#2017-03-02|1310.12
#2017-03-03|1308.24
#2017-03-06|1304.08
#2017-03-07|1301.30
#2017-03-08|1302.28
#2017-03-09|1299.73
#2017-03-10|1317.11
#2017-03-13|1309.00
#2017-03-14|1297.27
#2017-03-15|1308.68
#2017-03-16|1303.81
#2017-03-17|1311.02
#2017-03-20|1307.62
#2017-03-21|1295.50
#2017-03-22|1298.78
#2017-03-23|1300.83
#2017-03-24|1300.33
#2017-03-27|1292.54
#2017-03-28|1299.54
#2017-03-29|1300.99
#2017-03-30|1306.34
#2017-03-31|1304.37
#2017-04-03|1303.60
#2017-04-04|1305.76
#2017-04-05|1304.06
#2017-04-06|1304.35
#2017-04-07|1306.20
#2017-04-10|1307.76
#2017-04-11|1309.11
#2017-04-12|1297.56
#2017-04-13|1289.52
#2017-04-14| .
#2017-04-17|1297.72
#2017-04-18|1300.56
#2017-04-19|1301.20
#2017-04-20|1306.84
#2017-04-21|1296.90
#2017-04-24|1309.78
#2017-04-25|1312.58
#2017-04-26|1309.66
#2017-04-27|1306.28
#2017-04-28|1305.48
#2017-05-01|1301.87
#2017-05-02|1306.30
#2017-05-03|1311.90
#2017-05-04|1315.42
#2017-05-05|1316.99
#2017-05-08|1311.99
#2017-05-09|1309.11
#2017-05-10|1303.05
#2017-05-11|1306.01
#2017-05-12|1292.40
#2017-05-15|1293.93
#2017-05-16|1291.47
#2017-05-17|1269.37
#2017-05-18|1271.41
#2017-05-19|1288.86
#2017-05-22|1296.83
#2017-05-23|1299.18
#2017-05-24|1291.56
#2017-05-25|1291.07
#2017-05-26|1291.16
#2017-05-29| .
#2017-05-30|1291.79
#2017-05-31|1293.57
#2017-06-01|1303.98
#2017-06-02|1312.26
#2017-06-05|1310.22
#2017-06-06|1304.70
#2017-06-07|1296.61
#2017-06-08|1297.85
#2017-06-09|1306.96
#2017-06-12|1325.21
#2017-06-13|1321.20
#2017-06-14|1325.19
#2017-06-15|1336.73
#2017-06-16|1343.09
#2017-06-19|1344.77
#2017-06-20|1329.19
#2017-06-21|1318.58
#2017-06-22|1311.83
#2017-06-23|1314.41
#2017-06-26|1314.25
#2017-06-27|1298.41
#2017-06-28|1301.42
#2017-06-29|1290.99
#2017-06-30|1295.83
#2017-07-03|1308.21
#2017-07-04| .
#2017-07-05|1306.53
#2017-07-06|1281.21
#2017-07-07|1283.27
#2017-07-10|1284.91
#2017-07-11|1289.81
#2017-07-12|1298.14
#2017-07-13|1303.70
#2017-07-14|1306.59
#2017-07-17|1306.57
#2017-07-18|1306.95
#2017-07-19|1311.84
#2017-07-20|1300.95
#2017-07-21|1285.44
#2017-07-24|1276.67
#2017-07-25|1262.09
#2017-07-26|1264.99
#2017-07-27|1266.07
#2017-07-28|1261.85
#2017-07-31|1264.53
#2017-08-01|1260.44
#2017-08-02|1269.20
#2017-08-03|1278.04
#2017-08-04|1280.18
#2017-08-07|1274.60
#2017-08-08|1268.65
#2017-08-09|1271.80
#2017-08-10|1255.30
#2017-08-11|1252.91
#2017-08-14|1263.50
#2017-08-15|1257.14
#2017-08-16|1261.11
#2017-08-17|1243.51
#2017-08-18|1234.90
#2017-08-21|1236.50
#2017-08-22|1246.19
#2017-08-23|1236.26
#2017-08-24|1233.23
#2017-08-25|1238.15
#2017-08-28|1238.44
#2017-08-29|1239.62
#2017-08-30|1239.66
#2017-08-31|1248.59
#2017-09-01|1258.16
#2017-09-04| .
#2017-09-05|1243.55
#2017-09-06|1249.70
#2017-09-07|1237.95
#2017-09-08|1240.82
#2017-09-11|1249.68
#2017-09-12|1255.12
#2017-09-13|1258.58
#2017-09-14|1265.48
#2017-09-15|1269.51
#2017-09-18|1280.89
#2017-09-19|1273.93
#2017-09-20|1274.24
#2017-09-21|1286.23
#2017-09-22|1291.41
#2017-09-25|1293.05
#2017-09-26|1286.91
#2017-09-27|1273.69
#2017-09-28|1271.43
#2017-09-29|1274.58
#2017-10-02|1290.09
#2017-10-03|1297.27
#2017-10-04|1294.82
#2017-10-05|1296.29
#2017-10-06|1295.24
#2017-10-09|1276.32
#2017-10-10|1274.86
#2017-10-11|1268.60
#2017-10-12|1271.66
#2017-10-13|1270.25
#2017-10-16|1279.52
#2017-10-17|1271.94
#2017-10-18|1272.48
#2017-10-19|1287.95
#2017-10-20|1301.66
#2017-10-23|1272.65
#2017-10-24|1284.98
#2017-10-25|1280.05
#2017-10-26|1272.64
#2017-10-27|1266.71
#2017-10-30|1249.07
#2017-10-31|1243.81
#2017-11-01|1244.86
#2017-11-02|1247.47
#2017-11-03|1249.44
#2017-11-06|1246.89
#2017-11-07|1251.99
#2017-11-08|1249.54
#2017-11-09|1240.41
#2017-11-10|1248.47
#2017-11-13|1223.90
#2017-11-14|1202.95
#2017-11-15|1203.16
#2017-11-16|1210.85
#2017-11-17|1208.13
#2017-11-20|1210.11
#2017-11-21|1214.62
#2017-11-22|1217.25
#2017-11-23| .
#2017-11-24|1218.59
#2017-11-27|1222.38
#2017-11-28|1236.96
#2017-11-29|1241.53
#2017-11-30|1252.44
#2017-12-01|1238.07
#2017-12-04|1233.08
#2017-12-05|1223.94
#2017-12-06|1223.68
#2017-12-07|1230.71
#2017-12-08|1229.62
#2017-12-11|1228.82
#2017-12-12|1231.39
#2017-12-13|1236.48
#2017-12-14|1223.91
#2017-12-15|1232.79
#2017-12-18|1234.77
#2017-12-19|1230.44
#2017-12-20|1228.01
#2017-12-21|1224.10
#2017-12-22|1222.70
#2017-12-25| .
#2017-12-26|1223.95
#2017-12-27|1224.53
#2017-12-28|1224.84
#2017-12-29|1224.72
#2018-01-01| .
#2018-01-02|1235.77
#2018-01-03|1241.83
#2018-01-04|1257.73
#2018-01-05|1263.61
#2018-01-08|1258.12
#2018-01-09|1272.51
#2018-01-10|1280.28
#2018-01-11|1288.27
#2018-01-12|1290.03
#2018-01-15| .
#2018-01-16|1276.45
#2018-01-17|1266.39
#2018-01-18|1251.23
#2018-01-19|1247.88
#2018-01-22|1243.70
#2018-01-23|1259.02
#2018-01-24|1254.09
#2018-01-25|1259.73
#2018-01-26|1276.68
#2018-01-29|1267.90
#2018-01-30|1247.06
#2018-01-31|1249.22
#2018-02-01|1245.14
#2018-02-02|1225.39
#2018-02-05|1166.31
#2018-02-06|1181.24
#2018-02-07|1175.53
#2018-02-08|1127.44
#2018-02-09|1149.60
#2018-02-12|1159.56
#2018-02-13|1156.77
#2018-02-14|1168.88
#2018-02-15|1180.87
#2018-02-16|1188.46
#2018-02-19| .
#2018-02-20|1178.05
#2018-02-21|1169.45
#2018-02-22|1178.05
#2018-02-23|1184.64
#2018-02-26|1202.53
#2018-02-27|1187.35
#2018-02-28|1162.55
#2018-03-01|1143.56
#2018-03-02|1145.35
#2018-03-05|1158.25
#2018-03-06|1167.13
#2018-03-07|1174.01
#2018-03-08|1179.43
#2018-03-09|1207.59
#2018-03-12|1200.97
#2018-03-13|1182.20
#2018-03-14|1169.82
#2018-03-15|1175.24
#2018-03-16|1178.57
#2018-03-19|1160.55
#2018-03-20|1154.68
#2018-03-21|1163.32
#2018-03-22|1122.62
#2018-03-23|1094.68
#2018-03-26|1112.67
#2018-03-27|1108.23
#2018-03-28|1109.74
#2018-03-29|1116.17
#2018-03-30| .
#2018-04-02|1088.91
#2018-04-03|1101.45
#2018-04-04|1109.71
#2018-04-05|1118.73
#2018-04-06|1086.55
#2018-04-09|1083.59
#2018-04-10|1105.14
#2018-04-11|1094.59
#2018-04-12|1107.27
#2018-04-13|1111.74
#2018-04-16|1115.11
#2018-04-17|1133.96
#2018-04-18|1135.25
#2018-04-19|1136.57
#2018-04-20|1149.58
#2018-04-23|1141.15
#2018-04-24|1113.51
#2018-04-25|1101.11
#2018-04-26|1103.83
#2018-04-27|1103.01
#2018-04-30|1087.38
#2018-05-01|1089.03
#2018-05-02|1085.20
#2018-05-03|1083.28
#2018-05-04|1097.45
#2018-05-07|1097.75
#2018-05-08|1103.72
#2018-05-09|1118.26
#2018-05-10|1127.36
#2018-05-11|1127.19
#2018-05-14|1131.98
#2018-05-15|1124.61
#2018-05-16|1130.20
#2018-05-17|1133.05
#2018-05-18|1134.43
#2018-05-21|1151.04
#2018-05-22|1144.74
#2018-05-23|1124.12
#2018-05-24|1132.83
#2018-05-25|1130.77
#2018-05-28| .
#2018-05-29|1107.69
#2018-05-30|1118.15
#2018-05-31|1103.96
#2018-06-01|1114.75
#2018-06-04|1111.06
#2018-06-05|1115.68
#2018-06-06|1120.63
#2018-06-07|1128.73
#2018-06-08|1133.82
#2018-06-11|1133.58
#2018-06-12|1133.27
#2018-06-13|1128.79
#2018-06-14|1121.46
#2018-06-15|1116.41
#2018-06-18|1110.81
#2018-06-19|1089.61
#2018-06-20|1084.01
#2018-06-21|1068.38
#2018-06-22|1077.20
#2018-06-25|1068.57
#2018-06-26|1087.70
#2018-06-27|1086.02
#2018-06-28|1085.44
#2018-06-29|1085.12
#2018-07-02|1079.40
#2018-07-03|1081.18
#2018-07-04| .
#2018-07-05|1085.75
#2018-07-06|1096.38
#2018-07-09|1108.75
#2018-07-10|1116.39
#2018-07-11|1096.11
#2018-07-12|1106.94
#2018-07-13|1108.37
#2018-07-16|1102.92
#2018-07-17|1107.00
#2018-07-18|1110.12
#2018-07-19|1113.30
#2018-07-20|1107.70
#2018-07-23|1101.31
#2018-07-24|1111.37
#2018-07-25|1124.85
#2018-07-26|1135.78
#2018-07-27|1131.72
#2018-07-30|1124.15
#2018-07-31|1155.04
#2018-08-01|1132.63
#2018-08-02|1128.17
#2018-08-03|1130.34
#2018-08-06|1130.12
#2018-08-07|1137.58
#2018-08-08|1129.76
#2018-08-09|1120.85
#2018-08-10|1107.96
#2018-08-13|1096.03
#2018-08-14|1099.12
#2018-08-15|1094.62
#2018-08-16|1103.45
#2018-08-17|1108.93
#2018-08-20|1109.90
#2018-08-21|1121.66
#2018-08-22|1113.97
#2018-08-23|1115.15
#2018-08-24|1119.20
#2018-08-27|1138.34
#2018-08-28|1141.83
#2018-08-29|1150.26
#2018-08-30|1142.44
#2018-08-31|1147.24
#2018-09-03| .
#2018-09-04|1138.91
#2018-09-05|1148.09
#2018-09-06|1153.13
#2018-09-07|1148.22
#2018-09-10|1154.82
#2018-09-11|1149.42
#2018-09-12|1152.28
#2018-09-13|1164.50
#2018-09-14|1163.88
#2018-09-17|1166.19
#2018-09-18|1170.34
#2018-09-19|1177.58
#2018-09-20|1175.44
#2018-09-21|1172.66
#2018-09-24|1154.29
#2018-09-25|1141.45
#2018-09-26|1144.19
#2018-09-27|1143.99
#2018-09-28|1141.60
#2018-10-01|1163.81
#2018-10-02|1171.61
#2018-10-03|1173.39
#2018-10-04|1170.66
#2018-10-05|1176.35
#2018-10-08|1186.36
#2018-10-09|1169.85
#2018-10-10|1135.29
#2018-10-11|1103.15
#2018-10-12|1106.04
#2018-10-15|1099.86
#2018-10-16|1116.23
#2018-10-17|1115.17
#2018-10-18|1102.12
#2018-10-19|1098.66
#2018-10-22|1090.83
#2018-10-23|1074.65
#2018-10-24|1034.78
#2018-10-25|1038.91
#2018-10-26|1022.78
#2018-10-29|1018.20
#2018-10-30|1009.42
#2018-10-31|1018.39
#2018-11-01|1018.52
#2018-11-02|1017.40
#2018-11-05|1022.05
#2018-11-06|1032.15
#2018-11-07|1044.22
#2018-11-08|1046.84
#2018-11-09|1028.84
#2018-11-12|1001.82
#2018-11-13|1013.53
#2018-11-14|1007.52
#2018-11-15|1020.55
#2018-11-16|1026.43
#2018-11-19|1011.03
#2018-11-20| 992.79
#2018-11-21| 999.21
#2018-11-22| .
#2018-11-23| 989.03
#2018-11-26| 996.48
#2018-11-27| 994.95
#2018-11-28|1016.10
#2018-11-29|1023.33
#2018-11-30|1026.45
#2018-12-03|1038.13
#2018-12-04| 996.49
#2018-12-05| .
#2018-12-06| 991.08
#2018-12-07| 963.98
#2018-12-10| 961.03
#2018-12-11| 952.79
#2018-12-12| 959.73
#2018-12-13| 971.92
#2018-12-14| 952.93
#2018-12-17| 943.14
#2018-12-18| 948.79
#2018-12-19| 943.91
#2018-12-20| 926.17
#2018-12-21| 912.52
#2018-12-24| 883.51
#2018-12-25| .
#2018-12-26| 925.34
#2018-12-27| 936.94
#2018-12-28| 937.52
#2018-12-31| 945.97
#2019-01-01| .
#2019-01-02| 953.79
#2019-01-03| 931.93
#2019-01-04| 963.05
#2019-01-07| 975.30
#2019-01-08| 976.95
#2019-01-09| 981.09
#2019-01-10| 998.48
#2019-01-11| 995.84
#2019-01-14| 993.11
#2019-01-15| 986.93
#2019-01-16| 993.05
#2019-01-17|1006.85
#2019-01-18|1019.82
#2019-01-21| .
#2019-01-22| 995.39
#2019-01-23| 997.63
#2019-01-24|1000.29
#2019-01-25|1016.21
#2019-01-28|1002.27
#2019-01-29|1012.01
#2019-01-30|1030.29
#2019-01-31|1059.12
#2019-02-01|1057.36
#2019-02-04|1066.24
#2019-02-05|1077.37
#2019-02-06|1076.47
#2019-02-07|1059.59
#2019-02-08|1057.46
#2019-02-11|1064.46
#2019-02-12|1080.82
#2019-02-13|1096.65
#2019-02-14|1080.99
#2019-02-15|1096.92
#2019-02-18| .
#2019-02-19|1097.00
#2019-02-20|1102.24
#2019-02-21|1097.33
#2019-02-22|1106.91
#2019-02-25|1136.68
#2019-02-26|1139.48
#2019-02-27|1149.93
#2019-02-28|1136.46
#2019-03-01|1139.54
#2019-03-04|1136.51
#2019-03-05|1120.87
#2019-03-06|1101.59
#2019-03-07|1100.00
#2019-03-08|1102.19
#2019-03-11|1124.53
#2019-03-12|1121.82
#2019-03-13|1133.19
#2019-03-14|1139.31
#2019-03-15|1134.45
#2019-03-18|1145.13
#2019-03-19|1147.90
#2019-03-20|1143.22
#2019-03-21|1155.23
#2019-03-22|1127.69
#2019-03-25|1123.90
#2019-03-26|1140.22
#2019-03-27|1134.38
#2019-03-28|1139.86
#2019-03-29|1146.54
#2019-04-01|1163.53
#2019-04-02|1166.14
#2019-04-03|1163.80
#2019-04-04|1166.57
#2019-04-05|1170.59
#2019-04-08|1162.04
#2019-04-09|1147.00
#2019-04-10|1144.94
#2019-04-11|1149.93
#2019-04-12|1158.32
#2019-04-15|1152.85
#2019-04-16|1156.44
#2019-04-17|1151.76
#2019-04-18|1173.02
#2019-04-19| .
#2019-04-22|1170.45
#2019-04-23|1180.56
#2019-04-24|1181.88
#2019-04-25|1136.30
#2019-04-26|1149.51
#2019-04-29|1152.58
#2019-04-30|1163.10
#2019-05-01|1149.44
#2019-05-02|1153.67
#2019-05-03|1168.56
#2019-05-06|1158.65
#2019-05-07|1134.97
#2019-05-08|1136.28
#2019-05-09|1128.62
#2019-05-10|1135.57
#2019-05-13|1108.82
#2019-05-14|1124.88
#2019-05-15|1126.65
#2019-05-16|1126.07
#2019-05-17|1113.02
#2019-05-20|1102.15
#2019-05-21|1110.02
#2019-05-22|1111.46
#2019-05-23|1092.27
#2019-05-24|1091.57
#2019-05-27| .
#2019-05-28|1078.06
#2019-05-29|1074.00
#2019-05-30|1080.75
#2019-05-31|1072.63
#2019-06-03|1080.42
#2019-06-04|1105.11
#2019-06-05|1108.81
#2019-06-06|1113.62
#2019-06-07|1126.41
#2019-06-10|1129.56
#2019-06-11|1132.16
#2019-06-12|1136.72
#2019-06-13|1140.27
#2019-06-14|1133.06
#2019-06-17|1126.04
#2019-06-18|1153.39
#2019-06-19|1153.56
#2019-06-20|1172.76
#2019-06-21|1165.74
#2019-06-24|1158.88
#2019-06-25|1153.98
#2019-06-26|1153.28
#2019-06-27|1158.22
#2019-06-28|1167.91
#2019-07-01|1178.19
#2019-07-02|1174.58
#2019-07-03|1181.35
#2019-07-04| .
#2019-07-05|1169.00
#2019-07-08|1154.89
#2019-07-09|1147.11
#2019-07-10|1142.25
#2019-07-11|1145.67
#2019-07-12|1162.48
#2019-07-15|1156.09
#2019-07-16|1162.90
#2019-07-17|1136.85
#2019-07-18|1148.46
#2019-07-19|1145.66
#2019-07-22|1152.87
#2019-07-23|1175.01
#2019-07-24|1180.10
#2019-07-25|1172.40
#2019-07-26|1164.24
#2019-07-29|1164.64
#2019-07-30|1170.93
#2019-07-31|1158.09
#2019-08-01|1138.49
#2019-08-02|1126.44
#2019-08-05|1089.98
#2019-08-06|1099.75
#2019-08-07|1094.28
#2019-08-08|1109.24
#2019-08-09|1097.07
#2019-08-12|1083.93
#2019-08-13|1106.16
#2019-08-14|1070.21
#2019-08-15|1048.23
#2019-08-16|1083.55
#2019-08-19|1090.51
#2019-08-20|1074.41
#2019-08-21|1072.00
#2019-08-22|1069.06
#2019-08-23|1035.19
#2019-08-26|1040.81
#2019-08-27|1041.76
#2019-08-28|1051.95
#2019-08-29|1073.72
#2019-08-30|1082.71
#2019-09-02| .
#2019-09-03|1069.78
#2019-09-04|1087.88
#2019-09-05|1109.43
#2019-09-06|1112.38
#2019-09-09|1113.08
#2019-09-10|1119.91
#2019-09-11|1134.34
#2019-09-12|1133.08
#2019-09-13|1134.16
#2019-09-16|1126.79
#2019-09-17|1126.76
#2019-09-18|1130.46
#2019-09-19|1130.01
#2019-09-20|1130.10
#2019-09-23|1126.04
#2019-09-24|1110.55
#2019-09-25|1116.42
#2019-09-26|1111.45
#2019-09-27|1113.18
#2019-09-30|1117.67
#2019-10-01|1084.56
#2019-10-02|1059.71
#2019-10-03|1068.04
#2019-10-04|1076.38
#2019-10-07|1066.68
#2019-10-08|1039.51
#2019-10-09|1048.44
#2019-10-10|1059.25
#2019-10-11|1085.54
#2019-10-14|1085.82
#2019-10-15|1095.66
#2019-10-16|1092.70
#2019-10-17|1106.91
#2019-10-18|1102.73
#2019-10-21|1110.79
#2019-10-22|1118.84
#2019-10-23|1127.06
#2019-10-24|1112.45
#2019-10-25|1120.16
#2019-10-28|1129.48
#2019-10-29|1133.91
#2019-10-30|1157.02
#2019-10-31|1141.84
#2019-11-01|1169.19
#2019-11-04|1196.44
#2019-11-05|1196.29
#2019-11-06|1198.35
#2019-11-07|1200.53
#2019-11-08|1208.41
#2019-11-11|1199.04
#2019-11-12|1205.40
#2019-11-13|1201.51
#2019-11-14|1198.73
#2019-11-15|1220.94
#2019-11-18|1208.99
#2019-11-19|1215.55
#2019-11-20|1201.67
#2019-11-21|1202.11
#2019-11-22|1206.90
#2019-11-25|1217.06
#2019-11-26|1217.05
#2019-11-27|1220.34
#2019-11-28|1220.34
#2019-11-29|1214.86
#2019-12-02|1201.37
#2019-12-03|1191.05
#2019-12-04|1194.29
#2019-12-05|1191.92
#2019-12-06|1214.59
#2019-12-09|1207.20
#2019-12-10|1205.96
#2019-12-11|1214.34
#2019-12-12|1231.17
#2019-12-13|1222.42
#2019-12-16|1226.83
#2019-12-17|1223.03
#2019-12-18|1214.48
#2019-12-19|1224.21
#2019-12-20|1232.58
#2019-12-23|1241.61
#2019-12-24|1238.05
#2019-12-25| .
#2019-12-26|1239.79
#2019-12-27|1239.18
#2019-12-30|1234.24
#2019-12-31|1238.22
#2020-01-01| .
#2020-01-02|1270.44
#2020-01-03|1261.92
#2020-01-06|1263.30
#2020-01-07|1262.58
#2020-01-08|1264.41
#2020-01-09|1268.87
#2020-01-10|1261.65
#2020-01-13|1279.19
#2020-01-14|1278.32
#2020-01-15|1271.43
#2020-01-16|1279.24
#2020-01-17|1283.55
#2020-01-20| .
#2020-01-21|1272.02
#2020-01-22|1263.75
#2020-01-23|1270.07
#2020-01-24|1261.70
#2020-01-27|1242.09
#2020-01-28|1244.41
#2020-01-29|1265.30
#2020-01-30|1274.58
#2020-01-31|1235.66
#2020-02-03|1228.39
#2020-02-04|1253.96
#2020-02-05|1273.55
#2020-02-06|1276.77
#2020-02-07|1265.23
#2020-02-10|1272.85
#2020-02-11|1281.47
#2020-02-12|1294.65
#2020-02-13|1281.65
#2020-02-14|1287.60
#2020-02-17| .
#2020-02-18|1277.98
#2020-02-19|1278.85
#2020-02-20|1272.18
#2020-02-21|1265.07
#2020-02-24|1226.22
#2020-02-25|1177.94
#2020-02-26|1170.63
#2020-02-27|1134.96
#2020-02-28|1139.32
#2020-03-02|1172.51
#2020-03-03|1139.76
#2020-03-04|1191.86
#2020-03-05|1136.19
#2020-03-06|1117.01
#2020-03-09|1029.74
#2020-03-10|1085.93
#2020-03-11|1030.00
#2020-03-12| 925.77
#2020-03-13|1009.59
#2020-03-16| 901.46
#2020-03-17| 915.60
#2020-03-18| 865.06
#2020-03-19| 861.03
#2020-03-20| 820.24
#2020-03-23| 772.21
#2020-03-24| 876.09
#2020-03-25| 911.68
#2020-03-26| 964.62
#2020-03-27| 929.93
#2020-03-30| 953.99
#2020-03-31| 953.90
#2020-04-01| 898.49
#2020-04-02| 920.13
#2020-04-03| 895.28
#2020-04-06| 948.97
#2020-04-07| 947.13
#2020-04-08| 984.78
#2020-04-09| 991.39
#2020-04-10| 991.39
#2020-04-13| 970.75
#2020-04-14| 990.53
#2020-04-15| 955.55
#2020-04-16| 945.98
#2020-04-17| 983.51
#2020-04-20| 964.07
#2020-04-21| 945.44
#2020-04-22| 961.38
#2020-04-23| 969.12
#2020-04-24| 977.48
#2020-04-27|1013.28
#2020-04-28|1027.64
#2020-04-29|1036.30
#2020-04-30|1020.00
#2020-05-01| 991.34
#2020-05-04| 979.75
#2020-05-05| 981.89
#2020-05-06| 969.88
#2020-05-07| 972.82
#2020-05-08| 990.37
#2020-05-11| 977.09
#2020-05-12| 944.99
#2020-05-13| 917.82
#2020-05-14| 930.89
#2020-05-15| 929.73
#2020-05-18| 989.30
#2020-05-19| 972.89
#2020-05-20| 989.19
#2020-05-21| 986.22
#2020-05-22| 989.68
#2020-05-25| 989.68
#2020-05-26|1025.64
#2020-05-27|1060.88
#2020-05-28|1047.85
#2020-05-29|1043.34
#2020-06-01|1046.39
#2020-06-02|1064.05
#2020-06-03|1098.60
#2020-06-04|1113.84
#2020-06-05|1146.80
#2020-06-08|1159.66
#2020-06-09|1134.92
#2020-06-10|1111.85
#2020-06-11|1036.93
#2020-06-12|1057.66
#2020-06-15|1072.57
#2020-06-16|1095.70
#2020-06-17|1089.55
#2020-06-18|1088.05
#2020-06-19|1075.03
#2020-06-22|1071.74
#2020-06-23|1073.84
#2020-06-24|1032.05
#2020-06-25|1050.78
#2020-06-26|1034.80
#2020-06-29|1060.27
#2020-06-30|1071.55
#2020-07-01|1066.28
#2020-07-02|1077.59
#2020-07-03| .
#2020-07-06|1094.23
#2020-07-07|1075.54
#2020-07-08|1080.56
#2020-07-09|1061.08
#2020-07-10|1065.60
#2020-07-13|1070.09
#2020-07-14|1098.45
#2020-07-15|1121.63
#2020-07-16|1124.02
#2020-07-17|1131.43
#2020-07-20|1118.54
#2020-07-21|1130.51
#2020-07-22|1133.99
#2020-07-23|1137.76
#2020-07-24|1120.30
#2020-07-27|1132.91
#2020-07-28|1122.47
#2020-07-29|1133.80
#2020-07-30|1107.77
#2020-07-31|1101.13
#2020-08-03|1107.51
#2020-08-04|1105.41
#2020-08-05|1125.89
#2020-08-06|1132.79
#2020-08-07|1145.31
#2020-08-10|1162.43
#2020-08-11|1169.97
#2020-08-12|1180.58
#2020-08-13|1178.97
#2020-08-14|1179.19
#2020-08-17|1171.74
#2020-08-18|1168.98
#2020-08-19|1163.23
#2020-08-20|1156.94
#2020-08-21|1163.90
#2020-08-24|1176.88
#2020-08-25|1186.23
#2020-08-26|1187.42
#2020-08-27|1182.88
#2020-08-28|1197.94
#2020-08-31|1181.66
#2020-09-01|1192.81
#2020-09-02|1218.28
#2020-09-03|1180.02
#2020-09-04|1176.88
#2020-09-07| .
#2020-09-08|1158.39
#2020-09-09|1178.08
#2020-09-10|1168.35
#2020-09-11|1182.54
#2020-09-14|1199.71
#2020-09-15|1195.82
#2020-09-16|1215.75
#2020-09-17|1226.61
#2020-09-18|1209.64
#2020-09-21|1149.31
#2020-09-22|1154.42
#2020-09-23|1132.73
#2020-09-24|1135.88
#2020-09-25|1146.39
#2020-09-28|1165.68
#2020-09-29|1156.26
#2020-09-30|1160.66
#2020-10-01|1150.88
#2020-10-02|1167.50
#2020-10-05|1189.67
#2020-10-06|1177.68
#2020-10-07|1207.64
#2020-10-08|1225.73
#2020-10-09|1237.50
#2020-10-12|1234.70
#2020-10-13|1218.77
#2020-10-14|1229.24
#2020-10-15|1234.42
#2020-10-16|1252.03
#2020-10-19|1236.27
#2020-10-20|1247.23
#2020-10-21|1240.23
#2020-10-22|1262.86
#2020-10-23|1262.21
#2020-10-26|1227.40
#2020-10-27|1198.77
#2020-10-28|1176.28
#2020-10-29|1192.43
#2020-10-30|1192.86
#2020-11-02|1232.55
#2020-11-03|1267.59
#2020-11-04|1243.16
#2020-11-05|1281.78
#2020-11-06|1284.44
#2020-11-09|1340.13
#2020-11-10|1369.60
#2020-11-11|1356.67
#2020-11-12|1341.79
#2020-11-13|1371.71
#2020-11-16|1409.29
#2020-11-17|1400.00
#2020-11-18|1386.35
#2020-11-19|1393.13
#2020-11-20|1392.87
#2020-11-23|1415.85
#2020-11-24|1448.79
#2020-11-25|1441.81
#2020-11-26|1441.81
#2020-11-27|1442.05
#2020-11-30|1413.91
#2020-12-01|1415.28
#2020-12-02|1420.76
#2020-12-03|1420.47
#2020-12-04|1447.02
#2020-12-07|1432.96
#2020-12-08|1445.70
#2020-12-09|1463.01
#2020-12-10|1449.49
#2020-12-11|1452.50
#2020-12-14|1431.38
#2020-12-15|1456.96
#2020-12-16|1445.12
#2020-12-17|1454.01
#2020-12-18|1451.79
#2020-12-21|1450.52
#2020-12-22|1436.50
#2020-12-23|1443.39
#2020-12-24|1441.61
#2020-12-25|1441.61
#2020-12-28|1439.07
#2020-12-29|1432.70
#2020-12-30|1447.95
#2020-12-31|1459.80
#2021-01-01|1459.80
#2021-01-04|1431.78
#2021-01-05|1448.34
#2021-01-06|1495.48
#2021-01-07|1498.92
#2021-01-08|1489.99
#2021-01-11|1490.42
#2021-01-12|1508.20
#2021-01-13|1487.96
#2021-01-14|1491.40
#2021-01-15|1472.22
#2021-01-18|1472.22
#2021-01-19|1489.67
#2021-01-20|1492.74
#2021-01-21|1470.66
#2021-01-22|1461.20
#2021-01-25|1454.02
#2021-01-26|1458.75
#2021-01-27|1451.67
#2021-01-28|1463.74
#2021-01-29|1422.96
#2021-02-01|1418.27
#2021-02-02|1445.45
#2021-02-03|1440.64
#2021-02-04|1454.16
#2021-02-05|1468.96
#2021-02-08|1475.65
#2021-02-09|1465.00
#2021-02-10|1461.22
#2021-02-11|1458.87
#2021-02-12|1472.93
#2021-02-15|1472.93
#2021-02-16|1471.47
#2021-02-17|1460.53
#2021-02-18|1459.17
#2021-02-19|1473.83
#2021-02-22|1485.92
#2021-02-23|1491.10
#2021-02-24|1527.82
#2021-02-25|1501.75
#2021-02-26|1486.24
#2021-03-01|1526.32
#2021-03-02|1523.85
#2021-03-03|1539.60
#2021-03-04|1525.02
#2021-03-05|1551.80
#2021-03-08|1578.44
#2021-03-09|1564.98
#2021-03-10|1575.70
#2021-03-11|1554.01
#2021-03-12|1570.34
#2021-03-15|1599.86
#2021-03-16|1576.07
#2021-03-17|1597.61
#2021-03-18|1598.65
#2021-03-19|1580.58
#2021-03-22|1581.62
#2021-03-23|1552.81
#2021-03-24|1568.96
#2021-03-25|1591.02
#2021-03-26|1617.09
#2021-03-29|1615.26
#2021-03-30|1621.21
#2021-03-31|1605.88
#2021-04-01|1611.86
#2021-04-02|1611.86
#2021-04-05|1629.64
#2021-04-06|1624.99
#2021-04-07|1618.59
#2021-04-08|1620.95
#2021-04-09|1646.93
#2021-04-12|1653.88
#2021-04-13|1643.14
#2021-04-14|1650.65
#2021-04-15|1651.29
#2021-04-16|1657.91
#2021-04-19|1655.61
#2021-04-20|1634.32
#2021-04-21|1663.99
#2021-04-22|1657.49
#2021-04-23|1662.57
#2021-04-26|1653.44
#2021-04-27|1650.51
#2021-04-28|1646.66
#2021-04-29|1655.96
#2021-04-30|1641.46
#2021-05-03|1655.81
#2021-05-04|1659.94
#2021-05-05|1669.24
#2021-05-06|1679.71
#2021-05-07|1688.39
#2021-05-10|1697.18
#2021-05-11|1676.47
#2021-05-12|1631.71
#2021-05-13|1665.35
#2021-05-14|1688.55
#2021-05-17|1684.47
#2021-05-18|1658.66
#2021-05-19|1652.99
#2021-05-20|1655.97
#2021-05-21|1663.11
#2021-05-24|1669.17
#2021-05-25|1660.63
#2021-05-26|1665.75
#2021-05-27|1707.18
#2021-05-28|1701.67
#2021-05-31|1701.67
#2021-06-01|1712.51
#2021-06-02|1706.04
#2021-06-03|1705.63
#2021-06-04|1711.82
#2021-06-07|1697.64
#2021-06-08|1700.66
#2021-06-09|1686.84
#2021-06-10|1679.96
#2021-06-11|1679.57
#2021-06-14|1663.93
#2021-06-15|1665.46
#2021-06-16|1643.31
#2021-06-17|1609.18
#2021-06-18|1581.04
#2021-06-21|1613.73
#2021-06-22|1610.01
#2021-06-23|1603.64
#2021-06-24|1618.76
#2021-06-25|1627.12
#2021-06-28|1623.40
#2021-06-29|1624.18
#2021-06-30|1646.22
#2021-07-01|1655.31
#2021-07-02|1658.43
#2021-07-05|1658.43
#2021-07-06|1630.64
#2021-07-07|1649.35
#2021-07-08|1635.53
#2021-07-09|1666.84
#2021-07-12|1669.43
#2021-07-13|1659.68
#2021-07-14|1670.55
#2021-07-15|1679.10
#2021-07-16|1655.59
#2021-07-19|1606.92
#2021-07-20|1660.80
#2021-07-21|1678.34
#2021-07-22|1667.25
#2021-07-23|1664.57
#2021-07-26|1670.90
#2021-07-27|1674.14
#2021-07-28|1669.11
#2021-07-29|1684.53
#2021-07-30|1682.81
#2021-08-02|1667.39
#2021-08-03|1692.53
#2021-08-04|1674.20
#2021-08-05|1674.48
#2021-08-06|1682.98
#2021-08-09|1675.29
#2021-08-10|1701.60
#2021-08-11|1712.85
#2021-08-12|1710.38
#2021-08-13|1703.65
#2021-08-16|1710.78
#2021-08-17|1690.79
#2021-08-18|1672.33
#2021-08-19|1661.14
#2021-08-20|1663.56
#2021-08-23|1674.31
#2021-08-24|1687.18
#2021-08-25|1694.57
#2021-08-26|1690.39
#2021-08-27|1700.83
#2021-08-30|1701.26
#2021-08-31|1694.93
#2021-09-01|1679.76
#2021-09-02|1694.68
#2021-09-03|1676.99
#2021-09-06|1676.99
#2021-09-07|1638.13
#2021-09-08|1641.89
#2021-09-09|1634.93
#2021-09-10|1624.53
#2021-09-13|1633.22
#2021-09-14|1602.66
#2021-09-15|1623.10
#2021-09-16|1610.81
#2021-09-17|1596.57
#2021-09-20|1583.42
#2021-09-21|1565.34
#2021-09-22|1583.79
#2021-09-23|1609.52
#2021-09-24|1603.86
#2021-09-27|1610.05
#2021-09-28|1594.65
#2021-09-29|1597.73
#2021-09-30|1559.33
#2021-10-01|1583.04
#2021-10-04|1575.68
#2021-10-05|1590.45
#2021-10-06|1590.94
#2021-10-07|1601.73
#2021-10-08|1596.71
#2021-10-11|1583.54
#2021-10-12|1574.17
#2021-10-13|1583.01
#2021-10-14|1615.30
#2021-10-15|1632.90
#2021-10-18|1629.72
#2021-10-19|1637.49
#2021-10-20|1650.31
#2021-10-21|1642.27
#2021-10-22|1630.06
#2021-10-25|1638.16
#2021-10-26|1641.34
#2021-10-27|1611.44
#2021-10-28|1635.42
#2021-10-29|1632.42
#2021-11-01|1645.32
#2021-11-02|1671.15
#2021-11-03|1673.80
#2021-11-04|1682.69
#2021-11-05|1702.87
#2021-11-08|1703.96
#2021-11-09|1719.69
#2021-11-10|1707.59
#2021-11-11|1687.71
#2021-11-12|1706.00
#2021-11-15|1699.88
#2021-11-16|1694.19
#2021-11-17|1690.40
#2021-11-18|1682.68
#2021-11-19|1677.18
#2021-11-22|1677.28
#2021-11-23|1678.31
#2021-11-24|1662.80
#2021-11-25|1662.80
#2021-11-26|1619.76
#2021-11-29|1624.46
#2021-11-30|1573.76
#2021-12-01|1559.39
#2021-12-02|1590.21
#2021-12-03|1587.97
#2021-12-06|1619.70
#2021-12-07|1630.23
#2021-12-08|1628.96
#2021-12-09|1629.24
#2021-12-10|1640.69
#2021-12-13|1620.67
#2021-12-14|1603.47
#2021-12-15|1623.00
#2021-12-16|1627.99
#2021-12-17|1591.51
#2021-12-20|1565.40
#2021-12-21|1589.12
#2021-12-22|1590.95
#2021-12-23|1612.95
#2021-12-24|1612.95
#2021-12-27|1631.10
#2021-12-28|1639.16
#2021-12-29|1643.06
#2021-12-30|1637.88
#2021-12-31|1645.22
#2022-01-03|1634.96
#2022-01-04|1663.81
#2022-01-05|1656.80
#2022-01-06|1658.86
#2022-01-07|1673.08
#2022-01-10|1651.68
#2022-01-11|1671.55
#2022-01-12|1685.51
#2022-01-13|1691.60
#2022-01-14|1682.65
#2022-01-17|1682.65
#2022-01-18|1667.36
#2022-01-19|1646.48
#2022-01-20|1615.48
#2022-01-21|1598.34
#2022-01-24|1600.04
#2022-01-25|1571.18
#2022-01-26|1556.81
#2022-01-27|1550.36
#2022-01-28|1550.04
#2022-01-31|1572.09
#2022-02-01|1588.82
#2022-02-02|1599.70
#2022-02-03|1554.57
#2022-02-04|1527.86
#2022-02-07|1527.49
#2022-02-08|1543.86
#2022-02-09|1564.03
#2022-02-10|1533.16
#2022-02-11|1508.84
#2022-02-14|1508.55
#2022-02-15|1534.44
#2022-02-16|1536.41
#2022-02-17|1495.63
#2022-02-18|1472.95
#2022-02-21|1472.95
#2022-02-22|1470.23
#2022-02-23|1443.84
#2022-02-24|1454.36
#2022-02-25|1503.39
#2022-02-28|1495.86
#2022-03-01|1448.63
#2022-03-02|1479.75
#2022-03-03|1480.89
#2022-03-04|1449.34
#2022-03-07|1400.50
#2022-03-08|1408.33
#2022-03-09|1440.18
#2022-03-10|1430.58
#2022-03-11|1419.74
#2022-03-14|1429.96
#2022-03-15|1446.03
#2022-03-16|1474.70
#2022-03-17|1489.64
#2022-03-18|1500.66
#2022-03-21|1493.31
#2022-03-22|1502.03
#2022-03-23|1480.27
#2022-03-24|1491.64
#2022-03-25|1503.30
#2022-03-28|1495.71
#2022-03-29|1523.30
#2022-03-30|1509.26
#2022-03-31|1476.34
#2022-04-01|1485.33
#2022-04-04|1482.81
#2022-04-05|1456.66
#2022-04-06|1450.10
#2022-04-07|1448.36
#2022-04-08|1439.05
#2022-04-11|1430.17
#2022-04-12|1429.08
#2022-04-13|1442.14
#2022-04-14|1434.42
#2022-04-15|1434.42
#2022-04-18|1425.39
#2022-04-19|1464.19
#2022-04-20|1475.39
#2022-04-21|1472.03
#2022-04-22|1433.95
#2022-04-25|1440.34
#2022-04-26|1387.81
#2022-04-27|1381.62
#2022-04-28|1402.88
#2022-04-29|1383.56
#2022-05-02|1400.93
#2022-05-03|1417.04
#2022-05-04|1472.52
#2022-05-05|1428.02
#2022-05-06|1418.51
#2022-05-09|1403.13
#2022-05-10|1383.29
#2022-05-11|1370.39
#2022-05-12|1384.08
#2022-05-13|1393.50
#2022-05-16|1392.36
#2022-05-17|1426.46
#2022-05-18|1383.13
#2022-05-19|1379.20
#2022-05-20|1363.78
#2022-05-23|1372.69
#2022-05-24|1369.18
#2022-05-25|1370.65
#2022-05-26|1395.88
#2022-05-27|1421.34
#2022-05-30|1421.34
#2022-05-31|1413.33
#2022-06-01|1399.99
#2022-06-02|1427.04
#2022-06-03|1411.04
#2022-06-06|1415.68
#2022-06-07|1434.20
#2022-06-08|1417.78
#2022-06-09|1394.01
#2022-06-10|1341.09
#2022-06-13|1304.08
#2022-06-14|1294.55
#2022-06-15|1301.82
#2022-06-16|1251.02
#2022-06-17|1246.22
#2022-06-20|1246.22
#2022-06-21|1254.41
#2022-06-22|1247.23
#2022-06-23|1236.61
#2022-06-24|1285.08
#2022-06-27|1277.29
#2022-06-28|1257.64
#2022-06-29|1240.06
#2022-06-30|1238.54
#2022-07-01|1242.34
#2022-07-04|1242.34
#2022-07-05|1231.77
#2022-07-06|1235.47
#2022-07-07|1250.76
#2022-07-08|1241.15
#2022-07-11|1236.38
#2022-07-12|1241.85
#2022-07-13|1223.73
#2022-07-14|1212.73
#2022-07-15|1239.39
#2022-07-18|1231.88
#2022-07-19|1280.12
#2022-07-20|1292.05
#2022-07-21|1307.51
#2022-07-22|1309.53
#2022-07-25|1310.26
#2022-07-26|1332.95
#2022-07-27|1347.76
#2022-07-28|1384.45
#2022-07-29|1407.14
#2022-08-01|1406.93
#2022-08-02|1388.58
#2022-08-03|1404.34
#2022-08-04|1413.12
#2022-08-05|1416.49
#2022-08-08|1422.66
#2022-08-09|1415.75
#2022-08-10|1446.42
#2022-08-11|1459.72
#2022-08-12|1482.19
#2022-08-15|1480.86
#2022-08-16|1488.29
#2022-08-17|1472.45
#2022-08-18|1474.85
#2022-08-19|1455.46
#2022-08-22|1415.03
#2022-08-23|1418.34
#2022-08-24|1418.85
#2022-08-25|1440.97
#2022-08-26|1370.60
#2022-08-29|1362.93
#2022-08-30|1348.82
#2022-08-31|1333.05
#2022-09-01|1342.95
#2022-09-02|1322.22
#2022-09-05|1322.22
#2022-09-06|1315.21
#2022-09-07|1345.93
#2022-09-08|1347.83
#2022-09-09|1370.44
#2022-09-12|1383.57
#2022-09-13|1328.82
#2022-09-14|1311.57
#2022-09-15|1292.45
#2022-09-16|1275.95
#2022-09-19|1291.65
#2022-09-20|1277.93
#2022-09-21|1260.50
#2022-09-22|1245.62
#2022-09-23|1229.73
#2022-09-26|1222.23
#2022-09-27|1215.36
#2022-09-28|1240.56
#2022-09-29|1220.29
#2022-09-30|1203.82
#2022-10-03|1244.42
#2022-10-04|1289.30
#2022-10-05|1288.03
#2022-10-06|1268.05
#2022-10-07|1235.48
#2022-10-10|1235.44
#2022-10-11|1237.16
#2022-10-12|1233.01
#2022-10-13|1272.69
#2022-10-14|1249.62
#2022-10-17|1274.31
#2022-10-18|1298.59
#2022-10-19|1286.99
#2022-10-20|1267.99
#2022-10-21|1310.00
#2022-10-24|1333.07
#2022-10-25|1351.53
#2022-10-26|1363.28
#2022-10-27|1379.20
#2022-10-28|1416.84
#2022-10-31|1410.49
#2022-11-01|1412.85
#2022-11-02|1395.62
#2022-11-03|1409.43
#2022-11-04|1443.67
#2022-11-07|1454.27
#2022-11-08|1463.55
#2022-11-09|1448.25
#2022-11-10|1505.85
#2022-11-11|1515.57
#2022-11-14|1509.78
#2022-11-15|1522.52
#2022-11-16|1507.52
#2022-11-17|1506.40
#2022-11-18|1510.63
#2022-11-21|1518.11
#2022-11-22|1535.32
#2022-11-23|1535.04
#2022-11-24|1535.04
#2022-11-25|1540.33
#2022-11-28|1501.14
#2022-11-29|1505.45
#2022-11-30|1522.46
#2022-12-01|1516.65
#2022-12-02|1527.85
#2022-12-05|1499.62
#2022-12-06|1488.61
#2022-12-07|1488.77
#2022-12-08|1487.52
#2022-12-09|1473.50
#2022-12-12|1497.32
#2022-12-13|1506.07
#2022-12-14|1492.73
#2022-12-15|1448.05
#2022-12-16|1440.67
#2022-12-19|1439.85
#2022-12-20|1451.70
#2022-12-21|1480.14
#2022-12-22|1462.02
#2022-12-23|1467.48
#2022-12-26|1467.48
#2022-12-27|1475.60
#2022-12-28|1455.64
#2022-12-29|1477.44
#2022-12-30|1472.60
#2023-01-02|1472.60
#2023-01-03|1480.30
#2023-01-04|1497.52
#2023-01-05|1480.16
#2023-01-06|1518.79
#2023-01-09|1522.21
#2023-01-10|1535.29
#2023-01-11|1559.80
#2023-01-12|1574.11
#2023-01-13|1581.23
#2023-01-16|1581.23
#2023-01-17|1562.15
#2023-01-18|1522.61
#2023-01-19|1487.24
#2023-01-20|1512.74
#2023-01-23|1541.03
#2023-01-24|1541.26
#2023-01-25|1530.07
#2023-01-26|1542.53
#2023-01-27|1554.73
#2023-01-30|1535.94
#2023-01-31|1557.72
#2023-02-01|1566.35
#2023-02-02|1591.12
#2023-02-03|1574.59
#2023-02-06|1570.33
#2023-02-07|1581.39
#2023-02-08|1572.99
#2023-02-09|1553.75
#2023-02-10|1563.49
#2023-02-13|1585.61
#2023-02-14|1582.73
#2023-02-15|1594.27
#2023-02-16|1578.00
#2023-02-17|1587.51
#2023-02-20|1587.51
#2023-02-21|1547.87
#2023-02-22|1547.16
#2023-02-23|1553.65
#2023-02-24|1547.10
#2023-02-27|1553.57
#2023-02-28|1554.91
#2023-03-01|1559.19
#2023-03-02|1573.71
#2023-03-03|1592.35
#2023-03-06|1588.99
#2023-03-07|1572.03
#2023-03-08|1578.99
#2023-03-09|1569.22
#2023-03-10|1546.82
#2023-03-13|1534.18
#2023-03-14|1550.64
#2023-03-15|1502.65
#2023-03-16|1522.93
#2023-03-17|1493.05
#2023-03-20|1520.79
#2023-03-21|1541.57
#2023-03-22|1512.12
#2023-03-23|1513.08
#2023-03-24|1515.72
#2023-03-27|1526.56
#2023-03-28|1532.76
#2023-03-29|1552.82
#2023-03-30|1556.52
#2023-03-31|1577.60
#2023-04-03|1584.80
#2023-04-04|1537.95
#2023-04-05|1518.88
#2023-04-06|1512.10
#2023-04-07|1512.10
#2023-04-10|1524.50
#2023-04-11|1533.24
#2023-04-12|1545.28
#2023-04-13|1550.58
#2023-04-14|1554.45
#2023-04-17|1569.50
#2023-04-18|1574.68
#2023-04-19|1574.08
#2023-04-20|1570.67
#2023-04-21|1569.16
#2023-04-24|1576.98
#2023-04-25|1558.31
#2023-04-26|1527.91
#2023-04-27|1574.76
#2023-04-28|1582.93
#2023-05-01|1596.29
#2023-05-02|1577.29
#2023-05-03|1573.45
#2023-05-04|1550.29
#2023-05-05|1574.46
#2023-05-08|1568.44
#2023-05-09|1566.98
#2023-05-10|1556.57
#2023-05-11|1547.60
#2023-05-12|1544.91
#2023-05-15|1563.76
#2023-05-16|1539.30
#2023-05-17|1572.23
#2023-05-18|1586.88
#2023-05-19|1582.38
#2023-05-22|1588.01
#2023-05-23|1563.83
#2023-05-24|1538.54
#2023-05-25|1555.30
#2023-05-26|1577.35
#2023-05-29|1577.35
#2023-05-30|1574.20
#2023-05-31|1541.20
#2023-06-01|1566.50
#2023-06-02|1623.94
#2023-06-05|1598.80
#2023-06-06|1608.30
#2023-06-07|1638.80
#2023-06-08|1634.93
#2023-06-09|1631.63
#2023-06-12|1641.68
#2023-06-13|1666.55
#2023-06-14|1655.42
#2023-06-15|1678.86
#2023-06-16|1673.17
#2023-06-19|1673.17
#2023-06-20|1656.82
#2023-06-21|1664.14
#2023-06-22|1654.85
#2023-06-23|1649.59
#2023-06-26|1663.62
#2023-06-27|1674.93
#2023-06-28|1675.63
#2023-06-29|1697.25
#2023-06-30|1714.67
#2023-07-03|1713.40
#2023-07-04|1713.40
#2023-07-05|1693.24
#2023-07-06|1673.89
#2023-07-07|1683.37
#2023-07-10|1713.21
#2023-07-11|1731.21
#2023-07-12|1731.91
#2023-07-13|1736.91
#2023-07-14|1724.06
#2023-07-17|1736.13
#2023-07-18|1746.23
#2023-07-19|1741.90
#2023-07-20|1753.94
#2023-07-21|1747.49
#2023-07-24|1747.43
#2023-07-25|1775.96
#2023-07-26|1768.02
#2023-07-27|1745.08
#2023-07-28|1747.26
#2023-07-31|1754.95
#2023-08-01|1757.57
#2023-08-02|1743.40
#2023-08-03|1740.73
#2023-08-04|1732.17
#2023-08-07|1752.71
#2023-08-08|1741.42
#2023-08-09|1733.17
#2023-08-10|1728.58
#2023-08-11|1736.86
#2023-08-14|1736.57
#2023-08-15|1716.12
#2023-08-16|1707.27
#2023-08-17|1694.01
#2023-08-18|1694.82
#2023-08-21|1695.02
#2023-08-22|1691.46
#2023-08-23|1714.00
#2023-08-24|1694.06
#2023-08-25|1710.08
#2023-08-28|1735.50
#2023-08-29|1756.93
#2023-08-30|1757.21
#2023-08-31|1758.42
#2023-09-01|1767.95
#2023-09-04|1767.95
#2023-09-05|1736.97
#2023-09-06|1737.51
#2023-09-07|1730.64
#2023-09-08|1732.72
#2023-09-11|1750.39
#2023-09-12|1742.87
#2023-09-13|1718.21
#2023-09-14|1736.37
#2023-09-15|1723.48
#2023-09-18|1732.56
#2023-09-19|1725.96
#2023-09-20|1713.12
#2023-09-21|1683.35
#2023-09-22|1680.15
#2023-09-25|1690.16
#2023-09-26|1660.40
#2023-09-27|1672.87
#2023-09-28|1680.51
#2023-09-29|1665.68
#2023-10-02|1641.67
#2023-10-03|1630.94
#2023-10-04|1639.38
#2023-10-05|1627.86
#2023-10-06|1662.55
#2023-10-09|1669.45
#2023-10-10|1678.43
#2023-10-11|1695.15
#2023-10-12|1676.29
#2023-10-13|1648.52
#2023-10-16|1664.68
#2023-10-17|1673.70
#2023-10-18|1620.84
#2023-10-19|1607.36
#2023-10-20|1591.34
#2023-10-23|1586.16
#2023-10-24|1622.36
#2023-10-25|1594.42
#2023-10-26|1583.56
#2023-10-27|1573.16
#2023-10-30|1597.64
#2023-10-31|1616.61
#2023-11-01|1614.63
#2023-11-02|1648.76
#2023-11-03|1662.60
#2023-11-06|1667.61
#2023-11-07|1660.46
#2023-11-08|1663.57
#2023-11-09|1660.82
#2023-11-10|1687.97
#2023-11-13|1688.03
#2023-11-14|1725.44
#2023-11-15|1724.85
#2023-11-16|1734.00
#2023-11-17|1742.79
#2023-11-20|1742.19
#2023-11-21|1740.03
#2023-11-22|1745.69
#2023-11-23|1745.69
#2023-11-24|1752.24
#2023-11-27|1751.65
#2023-11-28|1745.72
#2023-11-29|1749.25
#2023-11-30|1769.36
#2023-12-01|1787.89
#2023-12-04|1790.76
#2023-12-05|1771.26
#2023-12-06|1777.57
#2023-12-07|1780.27
#2023-12-08|1786.29
#2023-12-11|1802.70
#2023-12-12|1813.98
#2023-12-13|1819.36
#2023-12-14|1845.73
#2023-12-15|1847.16
#2023-12-18|1849.25
#2023-12-19|1862.00
#2023-12-20|1832.91
#2023-12-21|1862.97
#2023-12-22|1870.51
#2023-12-25|1870.51
#2023-12-26|1887.63
#2023-12-27|1894.35
#2023-12-28|1895.72
#2023-12-29|1893.28
#2024-01-01|1893.28
#2024-01-02|1882.14
#2024-01-03|1847.88
#2024-01-04|1853.81
#2024-01-05|1857.22
#2024-01-08|1869.22
#2024-01-09|1867.17
#2024-01-10|1870.77
#2024-01-11|1874.03
#2024-01-12|1868.02
#2024-01-15|1868.02
#2024-01-16|1852.24
#2024-01-17|1836.44
#2024-01-18|1857.13
#2024-01-19|1874.69
#2024-01-22|1884.45
#2024-01-23|1866.07
#2024-01-24|1835.12
#2024-01-25|1857.65
#2024-01-26|1860.12
#2024-01-29|1870.55
#2024-01-30|1886.61
#2024-01-31|1859.10
#2024-02-01|1899.69
#2024-02-02|1912.17
#2024-02-05|1900.37
#2024-02-06|1912.73
#2024-02-07|1923.26
#2024-02-08|1923.93
#2024-02-09|1937.84
#2024-02-12|1945.31
#2024-02-13|1926.86
#2024-02-14|1954.49
#2024-02-15|1972.13
#2024-02-16|1968.62
#2024-02-19|1968.62
#2024-02-20|1969.55
#2024-02-21|1978.77
#2024-02-22|2004.98
#2024-02-23|2013.11
#2024-02-26|2011.06
#2024-02-27|2007.18
#2024-02-28|2015.04
#2024-02-29|2026.03
#2024-03-01|2036.71
#2024-03-04|2045.83
#2024-03-05|2024.41
#2024-03-06|2047.55
#2024-03-07|2083.93
#2024-03-08|2080.55
#2024-03-11|2071.21
#2024-03-12|2090.19
#2024-03-13|2113.35
#2024-03-14|2095.43
#2024-03-15|2106.03
#2024-03-18|2105.48
#2024-03-19|2129.90
#2024-03-20|2155.59
#2024-03-21|2180.48
#2024-03-22|2170.30
#2024-03-25|2147.52
#2024-03-26|2149.00
#2024-03-27|2191.04
#2024-03-28|2178.18
#2024-03-29|2178.18
#2024-04-01|2173.23
#2024-04-02|2154.90
#2024-04-03|2187.40
#2024-04-04|2169.96
#2024-04-05|2217.18
#2024-04-08|2218.98
#2024-04-09|2201.22
#2024-04-10|2196.28
#2024-04-11|2203.04
#2024-04-12|2179.44
#2024-04-15|2162.40
#2024-04-16|2160.24
#2024-04-17|2148.76
#2024-04-18|2142.92
#2024-04-19|2127.25
#2024-04-22|2146.73
#2024-04-23|2205.49
#2024-04-24|2191.83
#2024-04-25|2193.90
#2024-04-26|2216.40
#2024-04-29|2233.09
#2024-04-30|2203.42
#2024-05-01|2200.58
#2024-05-02|2203.99
#2024-05-03|2233.79
#2024-05-06|2263.45
#2024-05-07|2269.83
#2024-05-08|2276.88
#2024-05-09|2292.05
#2024-05-10|2284.40
#2024-05-13|2264.53
#2024-05-14|2270.75
#2024-05-15|2298.20
#2024-05-16|2283.63
#2024-05-17|2283.18
#2024-05-20|2282.76
#2024-05-21|2287.14
#2024-05-22|2280.77
#2024-05-23|2268.90
#2024-05-24|2293.94
#2024-05-27|2293.94
#2024-05-28|2285.60
#2024-05-29|2251.99
#2024-05-30|2265.79
#2024-05-31|2282.91
#2024-06-03|2241.42
#2024-06-04|2231.34
#2024-06-05|2259.60
#2024-06-06|2227.33
#2024-06-07|2238.48
#2024-06-10|2261.21
#2024-06-11|2246.32
#2024-06-12|2272.27
#2024-06-13|2254.43
#2024-06-14|2220.66
#2024-06-17|2261.88
#2024-06-18|2283.34
#2024-06-19|2283.34
#2024-06-20|2281.64
#2024-06-21|2273.09
#2024-06-24|2277.31
#2024-06-25|2262.53
#2024-06-26|2250.24
#2024-06-27|2250.45
#2024-06-28|2242.58
#2024-07-01|2219.01
#2024-07-02|2241.37
#2024-07-03|2253.41
#2024-07-04|2253.41
#2024-07-05|2240.56
#2024-07-08|2251.75
#2024-07-09|2241.18
#2024-07-10|2286.16
#2024-07-11|2291.25
#2024-07-12|2300.42
#2024-07-15|2298.28
#2024-07-16|2349.21
#2024-07-17|2295.54
#2024-07-18|2278.05
#2024-07-19|2266.26
#2024-07-22|2302.44
#2024-07-23|2332.19
#2024-07-24|2242.02
#2024-07-25|2228.98
#2024-07-26|2307.56
#2024-07-29|2299.53
#2024-07-30|2281.06
#2024-07-31|2332.24
#2024-08-01|2296.37
#2024-08-02|2223.69
#2024-08-05|2183.69
#2024-08-06|2207.55
#2024-08-07|2195.42
#2024-08-08|2264.32
#2024-08-09|2271.54
#2024-08-12|2254.31
#2024-08-13|2278.50
#2024-08-14|2289.89
#2024-08-15|2318.96
#2024-08-16|2307.07
#2024-08-19|2317.76
#2024-08-20|2312.42
#2024-08-21|2335.05
#2024-08-22|2325.48
#2024-08-23|2348.15
#2024-08-26|2348.61
#2024-08-27|2353.99
#2024-08-28|2348.45
#2024-08-29|2380.25
#2024-08-30|2411.47
#2024-09-02|2411.47
#2024-09-03|2321.69
#2024-09-04|2328.93
#2024-09-05|2309.40
#2024-09-06|2280.98
#2024-09-09|2314.95
#2024-09-10|2323.27
#2024-09-11|2346.55
#2024-09-12|2376.83
#2024-09-13|2418.35
#2024-09-16|2442.53
#2024-09-17|2454.63
#2024-09-18|2461.01
#2024-09-19|2513.52
#2024-09-20|2513.35
#2024-09-23|2523.75
#2024-09-24|2542.84
#2024-09-25|2540.02
#2024-09-26|2571.41
#2024-09-27|2561.78
#2024-09-30|2565.69
#2024-10-01|2554.14
#2024-10-02|2540.70
#2024-10-03|2532.35
#2024-10-04|2558.14
#2024-10-07|2550.93
#2024-10-08|2557.90
#2024-10-09|2590.32
#2024-10-10|2581.04
#2024-10-11|2610.91
#2024-10-14|2634.70
#2024-10-15|2608.21
#2024-10-16|2625.74
#2024-10-17|2638.00
#2024-10-18|2643.30
#2024-10-21|2637.69
#2024-10-22|2617.67
#2024-10-23|2608.11
#2024-10-24|2586.07
#2024-10-25|2565.36
#2024-10-28|2578.04
#2024-10-29|2583.08
#2024-10-30|2574.72
#2024-10-31|2564.77
#2024-11-01|2577.02
#2024-11-04|2561.31
#2024-11-05|2615.61
#2024-11-06|2750.72
#2024-11-07|2744.54
#2024-11-08|2766.41
#2024-11-11|2805.58
#2024-11-12|2779.34
#2024-11-13|2799.47
#2024-11-14|2765.71
#2024-11-15|2755.81
#2024-11-18|2744.75
#2024-11-19|2755.11
#2024-11-20|2749.84
#2024-11-21|2777.34
#2024-11-22|2818.03
#2024-11-25|2813.41
#2024-11-26|2827.37
#2024-11-27|2808.41
#2024-11-28|2808.41
#2024-11-29|2825.68
#2024-12-02|2813.73
#2024-12-03|2793.47
#2024-12-04|2812.86
#2024-12-05|2800.81
#2024-12-06|2800.03
#2024-12-09|2765.61
#2024-12-10|2748.01
#2024-12-11|2772.51
#2024-12-12|2745.56
#2024-12-13|2735.23
#2024-12-16|2755.80
#2024-12-17|2713.19
#2024-12-18|2630.22
#2024-12-19|2641.84
#2024-12-20|2670.84
#2024-12-23|2665.61
#2024-12-24|2688.31
#2024-12-25|2688.31
#2024-12-26|2691.77
#2024-12-27|2656.52
#2024-12-30|2631.25
#2024-12-31|2627.97
#2025-01-01|2627.97
#2025-01-02|2627.95
#2025-01-03|2671.17
#2025-01-06|2687.71
#2025-01-07|2674.35
#2025-01-08|2678.48
#2025-01-09|2678.48
#2025-01-10|2645.57
#2025-01-13|2668.24
#2025-01-14|2699.97
#2025-01-15|2722.27
#2025-01-16|2749.73
#2025-01-17|2774.00
#2025-01-20|2774.00
#2025-01-21|2840.67
#2025-01-22|2865.02
#2025-01-23|2885.78
#2025-01-24|2854.35
#2025-01-27|2682.31
#2025-01-28|2693.11
#2025-01-29|2696.91
#2025-01-30|2784.21
#2025-01-31|2766.64
#2025-02-03|2716.64
#2025-02-04|2713.84
#2025-02-05|2718.65
#2025-02-06|2698.00
#2025-02-07|2673.56
#2025-02-10|2702.49
#2025-02-11|2691.18
#2025-02-12|2665.58
#2025-02-13|2682.99
#2025-02-14|2674.86
#2025-02-17|2674.86
#2025-02-18|2706.99
#2025-02-19|2715.00
#2025-02-20|2694.67
#2025-02-21|2613.69
#2025-02-24|2578.78
#2025-02-25|2586.44
#2025-02-26|2617.18
#2025-02-27|2600.36
#2025-02-28|2639.74
#2025-03-03|2571.75
#2025-03-04|2514.73
#2025-03-05|2561.82
#2025-03-06|2520.18
#2025-03-07|2544.34
#2025-03-10|2486.37
#2025-03-11|2482.79
#2025-03-12|2507.68
#2025-03-13|2470.38
#2025-03-14|2537.22
#2025-03-17|2582.16
#2025-03-18|2545.31
#2025-03-19|2582.59
#2025-03-20|2577.38
#2025-03-21|2563.21
#2025-03-24|2618.20
#2025-03-25|2610.97
#2025-03-26|2561.81
#2025-03-27|2520.36
#2025-03-28|2464.70
#2025-03-31|2479.45
#2025-04-01|2506.64
#2025-04-02|2556.49
#2025-04-03|2364.60
#2025-04-04|2189.52
#2025-04-07|2208.33
#2025-04-08|2178.90
#2025-04-09|2415.21
#2025-04-10|2309.97
#2025-04-11|2365.31
#2025-04-14|2380.46
#2025-04-15|2375.98
#2025-04-16|2328.58
#2025-04-17|2334.83
#2025-04-18|2334.83
#2025-04-21|2281.66
#2025-04-22|2365.87
#2025-04-23|2399.22
#2025-04-24|2479.47
#2025-04-25|2483.53
#2025-04-28|2485.43
#2025-04-29|2525.54
#2025-04-30|2530.05
#2025-05-01|2549.79
#2025-05-02|2591.48
#2025-05-05|2587.16
#2025-05-06|2564.69
#2025-05-07|2595.66
#2025-05-08|2615.29
#2025-05-09|2629.58
#2025-05-12|2733.78
#2025-05-13|2765.52
#2025-05-14|2742.11
#2025-05-15|2749.35
#2025-05-16|2778.66
#2025-05-19|2802.97
#2025-05-20|2801.65
#2025-05-21|2754.66
#2025-05-22|2761.98
#2025-05-23|2753.24
#2025-05-26|2753.24
#2025-05-27|2807.15
#2025-05-28|2801.91
#2025-05-29|2794.14
#2025-05-30|2782.78
#2025-06-02|2778.49
#2025-06-03|2814.64
#2025-06-04|2812.86
#2025-06-05|2801.42
#2025-06-06|2824.58
#2025-06-09|2804.36
#2025-06-10|2791.57
#2025-06-11|2809.09
#2025-06-12|2810.66
#2025-06-13|2764.29
#2025-06-16|2813.81
#2025-06-17|2777.25
#2025-06-18|2786.42
#2025-06-19|2786.42
#2025-06-20|2778.31
#2025-06-23|2822.64
#2025-06-24|2865.66
#2025-06-25|2842.25
#2025-06-26|2889.76
#2025-06-27|2925.63
#2025-06-30|2946.65
#2025-07-01|2956.55
#2025-07-02|2971.10
#2025-07-03|2997.63
#2025-07-04|2997.63
#2025-07-07|2987.79
#2025-07-08|2996.88
#2025-07-09|3013.33
#2025-07-10|3019.53
#2025-07-11|3013.78
#2025-07-14|3033.95
#2025-07-15|3024.96
#2025-07-16|3034.46
#2025-07-17|3090.13
#2025-07-18|3070.93
#2025-07-21|3042.81
#2025-07-22|3040.41
#2025-07-23|3146.34
#2025-07-24|3100.47
#2025-07-25|3143.75
#2025-07-28|3148.22
#2025-07-29|3114.00
#2025-07-30|3113.44
#2025-07-31|3116.98
#2025-08-01|3062.15
#2025-08-04|3097.05
#2025-08-05|3049.48
#2025-08-06|3050.59
#2025-08-07|3044.40
#2025-08-08|3055.42
#2025-08-11|3058.17
#2025-08-12|3097.99
#2025-08-13|3096.86
#2025-08-14|3054.48
#2025-08-15|3019.96
#2025-08-18|3030.98
#2025-08-19|3017.32
#2025-08-20|3013.18
#2025-08-21|3006.47
#2025-08-22|3063.67
#2025-08-25|3037.97
#2025-08-26|3085.31
#2025-08-27|3083.06
#2025-08-28|3099.84
#2025-08-29|3052.09
#2025-09-01|3052.09
#2025-09-02|2991.55
#2025-09-03|2970.33
#2025-09-04|3025.87
#2025-09-05|3009.84
#2025-09-08|3029.13
#2025-09-09|3018.34
#2025-09-10|3078.86
#2025-09-11|3101.31
#2025-09-12|3074.39
#2025-09-15|3091.51
#2025-09-16|3067.36
#2025-09-17|3040.97
#2025-09-18|3061.49
#2025-09-19|3077.12
#2025-09-22|3099.44
#2025-09-23|3074.98
#2025-09-24|3059.51
#2025-09-25|3011.98
#2025-09-26|3022.14
#2025-09-29|3029.89
#2025-09-30|3065.24
#2025-10-01|3054.36
#2025-10-02|3074.46
#2025-10-03|3051.05
#2025-10-06|3065.54
#2025-10-07|3038.09
#2025-10-08|3069.64
#2025-10-09|3042.76
#2025-10-10|2957.82
#2025-10-13|3034.35
#2025-10-14|3058.13
#2025-10-15|3027.48
#2025-10-16|2993.96
#2025-10-17|2999.17
#2025-10-20|3022.80
#2025-10-21|3055.47
#2025-10-22|3000.41
#2025-10-23|3114.57
#2025-10-24|3079.82
#2025-10-27|3086.63
#2025-10-28|3057.10
#2025-10-29|3080.84
#2025-10-30|3069.04
#2025-10-31|3079.26
#2025-11-03|3064.13
#2025-11-04|3015.78
#2025-11-05|3059.47
#2025-11-06|3053.90
#2025-11-07|3081.85
#2025-11-10|3110.13
#2025-11-11|3110.92
#2025-11-12|3115.97
#2025-11-13|3052.05
#2025-11-14|3054.78
#2025-11-17|3009.85
#2025-11-18|2963.55
#2025-11-19|3018.97
#2025-11-20|2932.11
#2025-11-21|2971.65
#2025-11-24|2988.37
#2025-11-25|3020.59
#2025-11-26|3050.54
#2025-11-27|3050.54
#2025-11-28|3080.29
#2025-12-01|3028.85
#2025-12-02|3058.11
#2025-12-03|3076.47
#2025-12-04|3105.31
#2025-12-05|3102.68
#2025-12-08|3094.65
#2025-12-09|3083.72
#2025-12-10|3239.71
#2025-12-11|3238.11
#2025-12-12|3158.39
#2025-12-15|3171.93
#2025-12-16|3154.97
#2025-12-17|3051.06
#2025-12-18|3076.34
#2025-12-19|3108.83
#2025-12-22|3116.29
#2025-12-23|3119.40
#2025-12-24|3132.42
#2025-12-25|3132.42
#2025-12-26|3132.73
#2025-12-29|3128.84
#2025-12-30|3117.37
#2025-12-31|3087.74
#2026-01-01|3087.74
#2026-01-02|3151.47
#2026-01-05|3176.08
#2026-01-06|3239.72
#2026-01-07|3155.83
#2026-01-08|3143.54
#2026-01-09|3160.71
#2026-01-12|3199.09
#2026-01-13|3234.66
#2026-01-14|3232.89
#2026-01-15|3256.54
#2026-01-16|3325.69
#2026-01-19|3325.69
#2026-01-20|3261.42
#2026-01-21|3283.22
#2026-01-22|3282.28
#2026-01-23|3263.93
#2026-01-26|3271.46
#2026-01-27|3310.13
#2026-01-28|3322.77
#2026-01-29|3386.79
#2026-01-30|3371.11