Table Data - Nasdaq US Diversified Industrials Large Mid Cap Total Return Index
| Title | Nasdaq US Diversified Industrials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50203000LMT |
| 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 2026-03-16 |
| Last Updated | 2026-03-16 10:51 PM CDT |
| Notes | For more information about this series, see: NQUSB50203000LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 710.70 |
| 2001-04-02 | 708.76 |
| 2001-04-03 | 676.93 |
| 2001-04-04 | 676.93 |
| 2001-04-05 | 716.94 |
| 2001-04-06 | 701.07 |
| 2001-04-09 | 715.20 |
| 2001-04-10 | 746.32 |
| 2001-04-11 | 735.65 |
| 2001-04-12 | 757.86 |
| 2001-04-13 | . |
| 2001-04-16 | 756.71 |
| 2001-04-17 | 765.87 |
| 2001-04-18 | 809.32 |
| 2001-04-19 | 820.25 |
| 2001-04-20 | 813.05 |
| 2001-04-23 | 801.52 |
| 2001-04-24 | 786.15 |
| 2001-04-25 | 811.79 |
| 2001-04-26 | 833.65 |
| 2001-04-27 | 844.55 |
| 2001-04-30 | 826.10 |
| 2001-05-01 | 828.16 |
| 2001-05-02 | 828.88 |
| 2001-05-03 | 819.85 |
| 2001-05-04 | 839.08 |
| 2001-05-07 | 838.89 |
| 2001-05-08 | 834.22 |
| 2001-05-09 | 833.37 |
| 2001-05-10 | 840.68 |
| 2001-05-11 | 827.40 |
| 2001-05-14 | 838.84 |
| 2001-05-15 | 846.73 |
| 2001-05-16 | 880.67 |
| 2001-05-17 | 883.57 |
| 2001-05-18 | 895.34 |
| 2001-05-21 | 904.45 |
| 2001-05-22 | 894.20 |
| 2001-05-23 | 875.39 |
| 2001-05-24 | 877.08 |
| 2001-05-25 | 854.53 |
| 2001-05-28 | . |
| 2001-05-29 | 851.34 |
| 2001-05-30 | 839.37 |
| 2001-05-31 | 842.57 |
| 2001-06-01 | 840.81 |
| 2001-06-04 | 846.74 |
| 2001-06-05 | 846.11 |
| 2001-06-06 | 840.43 |
| 2001-06-07 | 841.08 |
| 2001-06-08 | 827.13 |
| 2001-06-11 | 815.96 |
| 2001-06-12 | 832.47 |
| 2001-06-13 | 820.20 |
| 2001-06-14 | 823.36 |
| 2001-06-15 | 824.29 |
| 2001-06-18 | 826.28 |
| 2001-06-19 | 820.77 |
| 2001-06-20 | 837.10 |
| 2001-06-21 | 845.27 |
| 2001-06-22 | 849.23 |
| 2001-06-25 | 828.05 |
| 2001-06-26 | 814.32 |
| 2001-06-27 | 807.68 |
| 2001-06-28 | 816.62 |
| 2001-06-29 | 811.80 |
| 2001-07-02 | 829.95 |
| 2001-07-03 | 823.96 |
| 2001-07-04 | . |
| 2001-07-05 | 815.26 |
| 2001-07-06 | 790.75 |
| 2001-07-09 | 791.07 |
| 2001-07-10 | 775.94 |
| 2001-07-11 | 753.69 |
| 2001-07-12 | 785.42 |
| 2001-07-13 | 791.33 |
| 2001-07-16 | 772.27 |
| 2001-07-17 | 778.67 |
| 2001-07-18 | 779.98 |
| 2001-07-19 | 784.30 |
| 2001-07-20 | 786.22 |
| 2001-07-23 | 767.98 |
| 2001-07-24 | 746.74 |
| 2001-07-25 | 748.40 |
| 2001-07-26 | 749.70 |
| 2001-07-27 | 763.88 |
| 2001-07-30 | 749.76 |
| 2001-07-31 | 751.12 |
| 2001-08-01 | 742.77 |
| 2001-08-02 | 735.41 |
| 2001-08-03 | 743.11 |
| 2001-08-06 | 724.95 |
| 2001-08-07 | 742.75 |
| 2001-08-08 | 726.86 |
| 2001-08-09 | 730.17 |
| 2001-08-10 | 741.05 |
| 2001-08-13 | 736.44 |
| 2001-08-14 | 729.74 |
| 2001-08-15 | 729.75 |
| 2001-08-16 | 728.06 |
| 2001-08-17 | 717.12 |
| 2001-08-20 | 727.30 |
| 2001-08-21 | 713.11 |
| 2001-08-22 | 719.31 |
| 2001-08-23 | 720.16 |
| 2001-08-24 | 736.70 |
| 2001-08-27 | 738.72 |
| 2001-08-28 | 722.92 |
| 2001-08-29 | 713.18 |
| 2001-08-30 | 705.58 |
| 2001-08-31 | 714.94 |
| 2001-09-03 | . |
| 2001-09-04 | 710.08 |
| 2001-09-05 | 719.14 |
| 2001-09-06 | 700.24 |
| 2001-09-07 | 682.72 |
| 2001-09-10 | 682.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 617.17 |
| 2001-09-18 | 600.40 |
| 2001-09-19 | 579.36 |
| 2001-09-20 | 543.16 |
| 2001-09-21 | 552.27 |
| 2001-09-24 | 609.47 |
| 2001-09-25 | 616.01 |
| 2001-09-26 | 612.41 |
| 2001-09-27 | 619.43 |
| 2001-09-28 | 638.59 |
| 2001-10-01 | 641.33 |
| 2001-10-02 | 647.91 |
| 2001-10-03 | 654.15 |
| 2001-10-04 | 647.58 |
| 2001-10-05 | 648.82 |
| 2001-10-08 | 639.36 |
| 2001-10-09 | 638.90 |
| 2001-10-10 | 655.55 |
| 2001-10-11 | 674.76 |
| 2001-10-12 | 673.19 |
| 2001-10-15 | 672.34 |
| 2001-10-16 | 668.97 |
| 2001-10-17 | 650.33 |
| 2001-10-18 | 652.84 |
| 2001-10-19 | 651.45 |
| 2001-10-22 | 660.72 |
| 2001-10-23 | 655.47 |
| 2001-10-24 | 656.01 |
| 2001-10-25 | 667.55 |
| 2001-10-26 | 682.21 |
| 2001-10-29 | 660.37 |
| 2001-10-30 | 643.13 |
| 2001-10-31 | 645.19 |
| 2001-11-01 | 667.42 |
| 2001-11-02 | 674.39 |
| 2001-11-05 | 686.77 |
| 2001-11-06 | 699.58 |
| 2001-11-07 | 695.52 |
| 2001-11-08 | 710.22 |
| 2001-11-09 | 711.48 |
| 2001-11-12 | 698.97 |
| 2001-11-13 | 717.16 |
| 2001-11-14 | 723.86 |
| 2001-11-15 | 733.50 |
| 2001-11-16 | 724.88 |
| 2001-11-19 | 733.43 |
| 2001-11-20 | 729.76 |
| 2001-11-21 | 721.53 |
| 2001-11-22 | . |
| 2001-11-23 | 731.38 |
| 2001-11-26 | 738.12 |
| 2001-11-27 | 735.52 |
| 2001-11-28 | 712.08 |
| 2001-11-29 | 716.64 |
| 2001-11-30 | 704.50 |
| 2001-12-03 | 684.13 |
| 2001-12-04 | 693.04 |
| 2001-12-05 | 701.99 |
| 2001-12-06 | 703.19 |
| 2001-12-07 | 695.25 |
| 2001-12-10 | 684.05 |
| 2001-12-11 | 683.16 |
| 2001-12-12 | 684.54 |
| 2001-12-13 | 679.88 |
| 2001-12-14 | 686.05 |
| 2001-12-17 | 696.22 |
| 2001-12-18 | 715.43 |
| 2001-12-19 | 731.23 |
| 2001-12-20 | 730.44 |
| 2001-12-21 | 738.56 |
| 2001-12-24 | 736.59 |
| 2001-12-25 | . |
| 2001-12-26 | 732.19 |
| 2001-12-27 | 739.48 |
| 2001-12-28 | 739.42 |
| 2001-12-31 | 729.66 |
| 2002-01-01 | . |
| 2002-01-02 | 734.65 |
| 2002-01-03 | 726.48 |
| 2002-01-04 | 730.77 |
| 2002-01-07 | 711.51 |
| 2002-01-08 | 706.33 |
| 2002-01-09 | 701.51 |
| 2002-01-10 | 701.07 |
| 2002-01-11 | 684.14 |
| 2002-01-14 | 682.65 |
| 2002-01-15 | 679.08 |
| 2002-01-16 | 658.92 |
| 2002-01-17 | 667.98 |
| 2002-01-18 | 671.81 |
| 2002-01-21 | . |
| 2002-01-22 | 670.39 |
| 2002-01-23 | 658.23 |
| 2002-01-24 | 659.24 |
| 2002-01-25 | 671.06 |
| 2002-01-28 | 662.69 |
| 2002-01-29 | 621.21 |
| 2002-01-30 | 632.07 |
| 2002-01-31 | 637.93 |
| 2002-02-01 | 636.67 |
| 2002-02-04 | 597.66 |
| 2002-02-05 | 593.94 |
| 2002-02-06 | 610.58 |
| 2002-02-07 | 618.47 |
| 2002-02-08 | 623.10 |
| 2002-02-11 | 636.70 |
| 2002-02-12 | 630.49 |
| 2002-02-13 | 635.50 |
| 2002-02-14 | 630.28 |
| 2002-02-15 | 622.77 |
| 2002-02-18 | . |
| 2002-02-19 | 613.65 |
| 2002-02-20 | 631.74 |
| 2002-02-21 | 628.31 |
| 2002-02-22 | 636.50 |
| 2002-02-25 | 657.36 |
| 2002-02-26 | 652.11 |
| 2002-02-27 | 655.15 |
| 2002-02-28 | 649.91 |
| 2002-03-01 | 667.42 |
| 2002-03-04 | 686.73 |
| 2002-03-05 | 684.37 |
| 2002-03-06 | 703.49 |
| 2002-03-07 | 696.54 |
| 2002-03-08 | 695.92 |
| 2002-03-11 | 704.09 |
| 2002-03-12 | 702.09 |
| 2002-03-13 | 687.12 |
| 2002-03-14 | 691.84 |
| 2002-03-15 | 687.70 |
| 2002-03-18 | 686.02 |
| 2002-03-19 | 687.91 |
| 2002-03-20 | 673.37 |
| 2002-03-21 | 653.48 |
| 2002-03-22 | 657.94 |
| 2002-03-25 | 642.78 |
| 2002-03-26 | 645.99 |
| 2002-03-27 | 648.07 |
| 2002-03-28 | 646.18 |
| 2002-03-29 | . |
| 2002-04-01 | 643.40 |
| 2002-04-02 | 640.83 |
| 2002-04-03 | 632.53 |
| 2002-04-04 | 642.85 |
| 2002-04-05 | 643.63 |
| 2002-04-08 | 641.13 |
| 2002-04-09 | 637.28 |
| 2002-04-10 | 649.07 |
| 2002-04-11 | 603.72 |
| 2002-04-12 | 603.92 |
| 2002-04-15 | 582.07 |
| 2002-04-16 | 600.53 |
| 2002-04-17 | 606.63 |
| 2002-04-18 | 606.58 |
| 2002-04-19 | 603.26 |
| 2002-04-22 | 588.24 |
| 2002-04-23 | 584.79 |
| 2002-04-24 | 579.62 |
| 2002-04-25 | 564.60 |
| 2002-04-26 | 554.30 |
| 2002-04-29 | 537.52 |
| 2002-04-30 | 551.96 |
| 2002-05-01 | 557.43 |
| 2002-05-02 | 559.66 |
| 2002-05-03 | 561.91 |
| 2002-05-06 | 545.46 |
| 2002-05-07 | 543.76 |
| 2002-05-08 | 574.35 |
| 2002-05-09 | 555.89 |
| 2002-05-10 | 544.61 |
| 2002-05-13 | 548.31 |
| 2002-05-14 | 561.43 |
| 2002-05-15 | 554.47 |
| 2002-05-16 | 568.55 |
| 2002-05-17 | 588.47 |
| 2002-05-20 | 579.51 |
| 2002-05-21 | 570.16 |
| 2002-05-22 | 570.08 |
| 2002-05-23 | 586.62 |
| 2002-05-24 | 579.80 |
| 2002-05-27 | . |
| 2002-05-28 | 568.70 |
| 2002-05-29 | 557.01 |
| 2002-05-30 | 555.91 |
| 2002-05-31 | 558.37 |
| 2002-06-03 | 531.48 |
| 2002-06-04 | 531.39 |
| 2002-06-05 | 535.24 |
| 2002-06-06 | 517.01 |
| 2002-06-07 | 519.32 |
| 2002-06-10 | 520.12 |
| 2002-06-11 | 511.73 |
| 2002-06-12 | 521.46 |
| 2002-06-13 | 521.40 |
| 2002-06-14 | 517.73 |
| 2002-06-17 | 531.96 |
| 2002-06-18 | 542.39 |
| 2002-06-19 | 532.86 |
| 2002-06-20 | 523.85 |
| 2002-06-21 | 509.62 |
| 2002-06-24 | 518.36 |
| 2002-06-25 | 506.35 |
| 2002-06-26 | 512.20 |
| 2002-06-27 | 520.10 |
| 2002-06-28 | 511.48 |
| 2002-07-01 | 505.09 |
| 2002-07-02 | 496.14 |
| 2002-07-03 | 494.11 |
| 2002-07-04 | . |
| 2002-07-05 | 522.27 |
| 2002-07-08 | 517.57 |
| 2002-07-09 | 503.31 |
| 2002-07-10 | 482.76 |
| 2002-07-11 | 487.67 |
| 2002-07-12 | 499.34 |
| 2002-07-15 | 495.21 |
| 2002-07-16 | 480.96 |
| 2002-07-17 | 487.27 |
| 2002-07-18 | 480.60 |
| 2002-07-19 | 461.14 |
| 2002-07-22 | 447.85 |
| 2002-07-23 | 435.33 |
| 2002-07-24 | 462.37 |
| 2002-07-25 | 460.33 |
| 2002-07-26 | 481.33 |
| 2002-07-29 | 520.06 |
| 2002-07-30 | 535.09 |
| 2002-07-31 | 539.44 |
| 2002-08-01 | 526.52 |
| 2002-08-02 | 501.25 |
| 2002-08-05 | 481.14 |
| 2002-08-06 | 502.12 |
| 2002-08-07 | 517.24 |
| 2002-08-08 | 535.43 |
| 2002-08-09 | 539.98 |
| 2002-08-12 | 538.72 |
| 2002-08-13 | 518.87 |
| 2002-08-14 | 533.66 |
| 2002-08-15 | 540.52 |
| 2002-08-16 | 531.51 |
| 2002-08-19 | 552.11 |
| 2002-08-20 | 544.42 |
| 2002-08-21 | 548.92 |
| 2002-08-22 | 553.90 |
| 2002-08-23 | 545.20 |
| 2002-08-26 | 544.17 |
| 2002-08-27 | 543.67 |
| 2002-08-28 | 532.50 |
| 2002-08-29 | 520.17 |
| 2002-08-30 | 519.11 |
| 2002-09-02 | . |
| 2002-09-03 | 493.92 |
| 2002-09-04 | 497.85 |
| 2002-09-05 | 488.42 |
| 2002-09-06 | 493.61 |
| 2002-09-09 | 501.30 |
| 2002-09-10 | 506.50 |
| 2002-09-11 | 507.75 |
| 2002-09-12 | 494.73 |
| 2002-09-13 | 474.80 |
| 2002-09-16 | 484.07 |
| 2002-09-17 | 480.45 |
| 2002-09-18 | 474.09 |
| 2002-09-19 | 461.61 |
| 2002-09-20 | 465.63 |
| 2002-09-23 | 457.39 |
| 2002-09-24 | 446.53 |
| 2002-09-25 | 467.10 |
| 2002-09-26 | 464.01 |
| 2002-09-27 | 435.63 |
| 2002-09-30 | 434.36 |
| 2002-10-01 | 458.84 |
| 2002-10-02 | 438.10 |
| 2002-10-03 | 435.93 |
| 2002-10-04 | 425.46 |
| 2002-10-07 | 408.47 |
| 2002-10-08 | 416.40 |
| 2002-10-09 | 396.15 |
| 2002-10-10 | 408.73 |
| 2002-10-11 | 434.40 |
| 2002-10-14 | 433.52 |
| 2002-10-15 | 460.57 |
| 2002-10-16 | 450.26 |
| 2002-10-17 | 467.61 |
| 2002-10-18 | 465.84 |
| 2002-10-21 | 478.76 |
| 2002-10-22 | 476.21 |
| 2002-10-23 | 476.15 |
| 2002-10-24 | 466.33 |
| 2002-10-25 | 470.47 |
| 2002-10-28 | 467.07 |
| 2002-10-29 | 462.42 |
| 2002-10-30 | 455.45 |
| 2002-10-31 | 455.59 |
| 2002-11-01 | 466.13 |
| 2002-11-04 | 474.30 |
| 2002-11-05 | 476.71 |
| 2002-11-06 | 482.20 |
| 2002-11-07 | 472.51 |
| 2002-11-08 | 461.02 |
| 2002-11-11 | 445.71 |
| 2002-11-12 | 444.27 |
| 2002-11-13 | 448.53 |
| 2002-11-14 | 454.12 |
| 2002-11-15 | 446.68 |
| 2002-11-18 | 443.45 |
| 2002-11-19 | 448.41 |
| 2002-11-20 | 459.41 |
| 2002-11-21 | 489.17 |
| 2002-11-22 | 481.82 |
| 2002-11-25 | 484.87 |
| 2002-11-26 | 476.51 |
| 2002-11-27 | 491.38 |
| 2002-11-28 | . |
| 2002-11-29 | 493.05 |
| 2002-12-02 | 493.47 |
| 2002-12-03 | 485.83 |
| 2002-12-04 | 481.84 |
| 2002-12-05 | 471.29 |
| 2002-12-06 | 474.29 |
| 2002-12-09 | 464.13 |
| 2002-12-10 | 473.15 |
| 2002-12-11 | 475.81 |
| 2002-12-12 | 471.95 |
| 2002-12-13 | 463.12 |
| 2002-12-16 | 478.42 |
| 2002-12-17 | 471.06 |
| 2002-12-18 | 466.52 |
| 2002-12-19 | 462.73 |
| 2002-12-20 | 469.84 |
| 2002-12-23 | 466.37 |
| 2002-12-24 | 460.95 |
| 2002-12-25 | . |
| 2002-12-26 | 460.52 |
| 2002-12-27 | 452.52 |
| 2002-12-30 | 452.15 |
| 2002-12-31 | 456.06 |
| 2003-01-01 | . |
| 2003-01-02 | 473.94 |
| 2003-01-03 | 472.26 |
| 2003-01-06 | 480.00 |
| 2003-01-07 | 478.70 |
| 2003-01-08 | 471.04 |
| 2003-01-09 | 479.15 |
| 2003-01-10 | 475.68 |
| 2003-01-13 | 475.63 |
| 2003-01-14 | 478.42 |
| 2003-01-15 | 471.42 |
| 2003-01-16 | 469.55 |
| 2003-01-17 | 466.14 |
| 2003-01-20 | . |
| 2003-01-21 | 452.58 |
| 2003-01-22 | 444.58 |
| 2003-01-23 | 451.66 |
| 2003-01-24 | 436.52 |
| 2003-01-27 | 433.14 |
| 2003-01-28 | 436.71 |
| 2003-01-29 | 435.98 |
| 2003-01-30 | 427.33 |
| 2003-01-31 | 436.80 |
| 2003-02-03 | 443.10 |
| 2003-02-04 | 434.03 |
| 2003-02-05 | 433.10 |
| 2003-02-06 | 430.58 |
| 2003-02-07 | 427.30 |
| 2003-02-10 | 427.25 |
| 2003-02-11 | 424.30 |
| 2003-02-12 | 419.47 |
| 2003-02-13 | 417.41 |
| 2003-02-14 | 425.50 |
| 2003-02-17 | . |
| 2003-02-18 | 434.09 |
| 2003-02-19 | 437.77 |
| 2003-02-20 | 436.69 |
| 2003-02-21 | 443.77 |
| 2003-02-24 | 434.63 |
| 2003-02-25 | 442.07 |
| 2003-02-26 | 437.30 |
| 2003-02-27 | 445.53 |
| 2003-02-28 | 446.03 |
| 2003-03-03 | 443.81 |
| 2003-03-04 | 435.29 |
| 2003-03-05 | 440.70 |
| 2003-03-06 | 439.54 |
| 2003-03-07 | 445.29 |
| 2003-03-10 | 432.72 |
| 2003-03-11 | 427.48 |
| 2003-03-12 | 433.13 |
| 2003-03-13 | 450.97 |
| 2003-03-14 | 455.14 |
| 2003-03-17 | 469.77 |
| 2003-03-18 | 472.23 |
| 2003-03-19 | 480.08 |
| 2003-03-20 | 478.18 |
| 2003-03-21 | 494.99 |
| 2003-03-24 | 473.65 |
| 2003-03-25 | 478.19 |
| 2003-03-26 | 472.91 |
| 2003-03-27 | 470.59 |
| 2003-03-28 | 464.17 |
| 2003-03-31 | 456.03 |
| 2003-04-01 | 465.86 |
| 2003-04-02 | 480.60 |
| 2003-04-03 | 486.61 |
| 2003-04-04 | 486.76 |
| 2003-04-07 | 488.89 |
| 2003-04-08 | 492.73 |
| 2003-04-09 | 481.95 |
| 2003-04-10 | 483.55 |
| 2003-04-11 | 481.79 |
| 2003-04-14 | 488.01 |
| 2003-04-15 | 496.07 |
| 2003-04-16 | 486.83 |
| 2003-04-17 | 497.74 |
| 2003-04-18 | . |
| 2003-04-21 | 495.01 |
| 2003-04-22 | 507.52 |
| 2003-04-23 | 511.97 |
| 2003-04-24 | 507.59 |
| 2003-04-25 | 504.63 |
| 2003-04-28 | 513.57 |
| 2003-04-29 | 513.29 |
| 2003-04-30 | 514.66 |
| 2003-05-01 | 510.71 |
| 2003-05-02 | 514.23 |
| 2003-05-05 | 509.14 |
| 2003-05-06 | 513.51 |
| 2003-05-07 | 506.78 |
| 2003-05-08 | 501.23 |
| 2003-05-09 | 509.64 |
| 2003-05-12 | 511.47 |
| 2003-05-13 | 506.65 |
| 2003-05-14 | 507.01 |
| 2003-05-15 | 508.13 |
| 2003-05-16 | 500.45 |
| 2003-05-19 | 493.21 |
| 2003-05-20 | 494.86 |
| 2003-05-21 | 494.32 |
| 2003-05-22 | 498.88 |
| 2003-05-23 | 497.92 |
| 2003-05-26 | . |
| 2003-05-27 | 510.65 |
| 2003-05-28 | 510.43 |
| 2003-05-29 | 508.00 |
| 2003-05-30 | 516.88 |
| 2003-06-02 | 520.61 |
| 2003-06-03 | 522.71 |
| 2003-06-04 | 528.48 |
| 2003-06-05 | 533.43 |
| 2003-06-06 | 540.03 |
| 2003-06-09 | 536.42 |
| 2003-06-10 | 542.52 |
| 2003-06-11 | 551.40 |
| 2003-06-12 | 552.84 |
| 2003-06-13 | 546.68 |
| 2003-06-16 | 558.48 |
| 2003-06-17 | 557.43 |
| 2003-06-18 | 552.69 |
| 2003-06-19 | 540.19 |
| 2003-06-20 | 541.80 |
| 2003-06-23 | 536.54 |
| 2003-06-24 | 537.33 |
| 2003-06-25 | 528.34 |
| 2003-06-26 | 531.14 |
| 2003-06-27 | 522.85 |
| 2003-06-30 | 523.40 |
| 2003-07-01 | 522.73 |
| 2003-07-02 | 525.02 |
| 2003-07-03 | 522.22 |
| 2003-07-04 | . |
| 2003-07-07 | 533.95 |
| 2003-07-08 | 530.21 |
| 2003-07-09 | 523.42 |
| 2003-07-10 | 518.47 |
| 2003-07-11 | 518.83 |
| 2003-07-14 | 520.07 |
| 2003-07-15 | 514.26 |
| 2003-07-16 | 509.53 |
| 2003-07-17 | 505.73 |
| 2003-07-18 | 517.00 |
| 2003-07-21 | 511.16 |
| 2003-07-22 | 516.90 |
| 2003-07-23 | 517.76 |
| 2003-07-24 | 517.96 |
| 2003-07-25 | 534.32 |
| 2003-07-28 | 532.73 |
| 2003-07-29 | 524.30 |
| 2003-07-30 | 524.37 |
| 2003-07-31 | 530.99 |
| 2003-08-01 | 529.89 |
| 2003-08-04 | 530.53 |
| 2003-08-05 | 519.24 |
| 2003-08-06 | 516.69 |
| 2003-08-07 | 522.51 |
| 2003-08-08 | 523.81 |
| 2003-08-11 | 528.25 |
| 2003-08-12 | 531.60 |
| 2003-08-13 | 529.30 |
| 2003-08-14 | 536.07 |
| 2003-08-15 | 538.98 |
| 2003-08-18 | 553.81 |
| 2003-08-19 | 556.56 |
| 2003-08-20 | 551.15 |
| 2003-08-21 | 560.62 |
| 2003-08-22 | 556.05 |
| 2003-08-25 | 554.10 |
| 2003-08-26 | 554.65 |
| 2003-08-27 | 553.61 |
| 2003-08-28 | 553.48 |
| 2003-08-29 | 553.72 |
| 2003-09-01 | . |
| 2003-09-02 | 564.92 |
| 2003-09-03 | 573.84 |
| 2003-09-04 | 574.56 |
| 2003-09-05 | 570.19 |
| 2003-09-08 | 574.55 |
| 2003-09-09 | 568.79 |
| 2003-09-10 | 563.85 |
| 2003-09-11 | 570.90 |
| 2003-09-12 | 571.51 |
| 2003-09-15 | 569.77 |
| 2003-09-16 | 580.26 |
| 2003-09-17 | 576.77 |
| 2003-09-18 | 583.38 |
| 2003-09-19 | 582.97 |
| 2003-09-22 | 574.98 |
| 2003-09-23 | 576.89 |
| 2003-09-24 | 563.94 |
| 2003-09-25 | 560.31 |
| 2003-09-26 | 553.87 |
| 2003-09-29 | 559.49 |
| 2003-09-30 | 549.56 |
| 2003-10-01 | 563.23 |
| 2003-10-02 | 565.25 |
| 2003-10-03 | 569.63 |
| 2003-10-06 | 569.88 |
| 2003-10-07 | 570.02 |
| 2003-10-08 | 564.51 |
| 2003-10-09 | 566.26 |
| 2003-10-10 | 556.67 |
| 2003-10-13 | 553.85 |
| 2003-10-14 | 559.71 |
| 2003-10-15 | 554.34 |
| 2003-10-16 | 557.24 |
| 2003-10-17 | 550.62 |
| 2003-10-20 | 555.50 |
| 2003-10-21 | 556.26 |
| 2003-10-22 | 547.76 |
| 2003-10-23 | 548.17 |
| 2003-10-24 | 546.89 |
| 2003-10-27 | 545.98 |
| 2003-10-28 | 552.64 |
| 2003-10-29 | 555.99 |
| 2003-10-30 | 560.31 |
| 2003-10-31 | 562.08 |
| 2003-11-03 | 560.79 |
| 2003-11-04 | 563.69 |
| 2003-11-05 | 560.00 |
| 2003-11-06 | 561.09 |
| 2003-11-07 | 557.03 |
| 2003-11-10 | 554.62 |
| 2003-11-11 | 553.17 |
| 2003-11-12 | 563.45 |
| 2003-11-13 | 558.92 |
| 2003-11-14 | 551.38 |
| 2003-11-17 | 549.00 |
| 2003-11-18 | 554.02 |
| 2003-11-19 | 567.87 |
| 2003-11-20 | 560.68 |
| 2003-11-21 | 556.73 |
| 2003-11-24 | 563.06 |
| 2003-11-25 | 567.42 |
| 2003-11-26 | 566.04 |
| 2003-11-27 | . |
| 2003-11-28 | 565.06 |
| 2003-12-01 | 574.49 |
| 2003-12-02 | 578.17 |
| 2003-12-03 | 579.91 |
| 2003-12-04 | 577.35 |
| 2003-12-05 | 575.75 |
| 2003-12-08 | 580.39 |
| 2003-12-09 | 583.81 |
| 2003-12-10 | 584.71 |
| 2003-12-11 | 596.04 |
| 2003-12-12 | 594.12 |
| 2003-12-15 | 595.88 |
| 2003-12-16 | 600.94 |
| 2003-12-17 | 601.72 |
| 2003-12-18 | 606.45 |
| 2003-12-19 | 607.71 |
| 2003-12-22 | 612.97 |
| 2003-12-23 | 614.84 |
| 2003-12-24 | 611.24 |
| 2003-12-25 | . |
| 2003-12-26 | 608.96 |
| 2003-12-29 | 615.54 |
| 2003-12-30 | 613.67 |
| 2003-12-31 | 617.19 |
| 2004-01-01 | . |
| 2004-01-02 | 617.98 |
| 2004-01-05 | 627.77 |
| 2004-01-06 | 625.90 |
| 2004-01-07 | 628.43 |
| 2004-01-08 | 636.87 |
| 2004-01-09 | 629.63 |
| 2004-01-12 | 633.57 |
| 2004-01-13 | 627.47 |
| 2004-01-14 | 635.04 |
| 2004-01-15 | 637.36 |
| 2004-01-16 | 657.72 |
| 2004-01-19 | . |
| 2004-01-20 | 649.67 |
| 2004-01-21 | 658.76 |
| 2004-01-22 | 652.83 |
| 2004-01-23 | 647.04 |
| 2004-01-26 | 660.78 |
| 2004-01-27 | 658.04 |
| 2004-01-28 | 649.01 |
| 2004-01-29 | 650.13 |
| 2004-01-30 | 645.91 |
| 2004-02-02 | 645.06 |
| 2004-02-03 | 640.81 |
| 2004-02-04 | 639.17 |
| 2004-02-05 | 645.57 |
| 2004-02-06 | 644.49 |
| 2004-02-09 | 639.28 |
| 2004-02-10 | 637.47 |
| 2004-02-11 | 647.87 |
| 2004-02-12 | 645.61 |
| 2004-02-13 | 641.88 |
| 2004-02-16 | . |
| 2004-02-17 | 647.65 |
| 2004-02-18 | 641.85 |
| 2004-02-19 | 637.70 |
| 2004-02-20 | 638.50 |
| 2004-02-23 | 645.72 |
| 2004-02-24 | 642.85 |
| 2004-02-25 | 639.43 |
| 2004-02-26 | 638.60 |
| 2004-02-27 | 636.78 |
| 2004-03-01 | 643.22 |
| 2004-03-02 | 638.42 |
| 2004-03-03 | 644.15 |
| 2004-03-04 | 645.90 |
| 2004-03-05 | 644.38 |
| 2004-03-08 | 629.26 |
| 2004-03-09 | 624.75 |
| 2004-03-10 | 613.04 |
| 2004-03-11 | 601.30 |
| 2004-03-12 | 608.20 |
| 2004-03-15 | 600.44 |
| 2004-03-16 | 606.95 |
| 2004-03-17 | 614.30 |
| 2004-03-18 | 613.67 |
| 2004-03-19 | 604.34 |
| 2004-03-22 | 591.42 |
| 2004-03-23 | 588.84 |
| 2004-03-24 | 587.72 |
| 2004-03-25 | 599.88 |
| 2004-03-26 | 602.75 |
| 2004-03-29 | 610.94 |
| 2004-03-30 | 616.30 |
| 2004-03-31 | 614.30 |
| 2004-04-01 | 615.23 |
| 2004-04-02 | 623.82 |
| 2004-04-05 | 633.70 |
| 2004-04-06 | 632.53 |
| 2004-04-07 | 628.23 |
| 2004-04-08 | 628.02 |
| 2004-04-09 | . |
| 2004-04-12 | 633.66 |
| 2004-04-13 | 621.98 |
| 2004-04-14 | 616.16 |
| 2004-04-15 | 619.76 |
| 2004-04-16 | 628.52 |
| 2004-04-19 | 626.47 |
| 2004-04-20 | 615.82 |
| 2004-04-21 | 621.26 |
| 2004-04-22 | 629.81 |
| 2004-04-23 | 628.75 |
| 2004-04-26 | 627.93 |
| 2004-04-27 | 627.51 |
| 2004-04-28 | 616.10 |
| 2004-04-29 | 614.10 |
| 2004-04-30 | 611.10 |
| 2004-05-03 | 617.70 |
| 2004-05-04 | 621.29 |
| 2004-05-05 | 620.71 |
| 2004-05-06 | 617.91 |
| 2004-05-07 | 608.74 |
| 2004-05-10 | 604.49 |
| 2004-05-11 | 608.26 |
| 2004-05-12 | 612.55 |
| 2004-05-13 | 610.89 |
| 2004-05-14 | 609.26 |
| 2004-05-17 | 603.54 |
| 2004-05-18 | 611.54 |
| 2004-05-19 | 609.76 |
| 2004-05-20 | 609.00 |
| 2004-05-21 | 616.66 |
| 2004-05-24 | 618.48 |
| 2004-05-25 | 627.59 |
| 2004-05-26 | 629.03 |
| 2004-05-27 | 632.52 |
| 2004-05-28 | 630.21 |
| 2004-05-31 | . |
| 2004-06-01 | 629.11 |
| 2004-06-02 | 632.25 |
| 2004-06-03 | 628.74 |
| 2004-06-04 | 633.31 |
| 2004-06-07 | 643.08 |
| 2004-06-08 | 642.10 |
| 2004-06-09 | 636.15 |
| 2004-06-10 | 642.23 |
| 2004-06-11 | . |
| 2004-06-14 | 641.24 |
| 2004-06-15 | 646.53 |
| 2004-06-16 | 649.68 |
| 2004-06-17 | 652.60 |
| 2004-06-18 | 657.77 |
| 2004-06-21 | 658.29 |
| 2004-06-22 | 665.51 |
| 2004-06-23 | 675.46 |
| 2004-06-24 | 673.93 |
| 2004-06-25 | 659.98 |
| 2004-06-28 | 660.62 |
| 2004-06-29 | 664.80 |
| 2004-06-30 | 667.00 |
| 2004-07-01 | 657.99 |
| 2004-07-02 | 651.80 |
| 2004-07-05 | . |
| 2004-07-06 | 652.34 |
| 2004-07-07 | 655.39 |
| 2004-07-08 | 648.71 |
| 2004-07-09 | 657.50 |
| 2004-07-12 | 662.62 |
| 2004-07-13 | 664.28 |
| 2004-07-14 | 666.75 |
| 2004-07-15 | 670.09 |
| 2004-07-16 | 666.90 |
| 2004-07-19 | 662.97 |
| 2004-07-20 | 666.04 |
| 2004-07-21 | 656.32 |
| 2004-07-22 | 658.43 |
| 2004-07-23 | 651.54 |
| 2004-07-26 | 647.96 |
| 2004-07-27 | 658.94 |
| 2004-07-28 | 664.43 |
| 2004-07-29 | 664.12 |
| 2004-07-30 | 664.53 |
| 2004-08-02 | 666.50 |
| 2004-08-03 | 661.76 |
| 2004-08-04 | 661.76 |
| 2004-08-05 | 649.14 |
| 2004-08-06 | 634.63 |
| 2004-08-09 | 638.41 |
| 2004-08-10 | 645.62 |
| 2004-08-11 | 645.51 |
| 2004-08-12 | 633.34 |
| 2004-08-13 | 636.53 |
| 2004-08-16 | 645.92 |
| 2004-08-17 | 643.94 |
| 2004-08-18 | 655.82 |
| 2004-08-19 | 653.11 |
| 2004-08-20 | 654.42 |
| 2004-08-23 | 652.71 |
| 2004-08-24 | 654.69 |
| 2004-08-25 | 659.92 |
| 2004-08-26 | 660.22 |
| 2004-08-27 | 659.98 |
| 2004-08-30 | 655.09 |
| 2004-08-31 | 658.87 |
| 2004-09-01 | 660.97 |
| 2004-09-02 | 666.77 |
| 2004-09-03 | 662.76 |
| 2004-09-06 | . |
| 2004-09-07 | 669.50 |
| 2004-09-08 | 671.66 |
| 2004-09-09 | 673.46 |
| 2004-09-10 | 674.50 |
| 2004-09-13 | 673.75 |
| 2004-09-14 | 674.49 |
| 2004-09-15 | 666.97 |
| 2004-09-16 | 667.86 |
| 2004-09-17 | 677.09 |
| 2004-09-20 | 676.06 |
| 2004-09-21 | 679.64 |
| 2004-09-22 | 668.45 |
| 2004-09-23 | 661.88 |
| 2004-09-24 | 661.77 |
| 2004-09-27 | 655.25 |
| 2004-09-28 | 660.97 |
| 2004-09-29 | 664.32 |
| 2004-09-30 | 668.14 |
| 2004-10-01 | 677.11 |
| 2004-10-04 | 678.67 |
| 2004-10-05 | 675.92 |
| 2004-10-06 | 683.54 |
| 2004-10-07 | 673.85 |
| 2004-10-08 | 670.03 |
| 2004-10-11 | 673.36 |
| 2004-10-12 | 672.88 |
| 2004-10-13 | 666.48 |
| 2004-10-14 | 661.55 |
| 2004-10-15 | 664.57 |
| 2004-10-18 | 665.88 |
| 2004-10-19 | 659.61 |
| 2004-10-20 | 656.25 |
| 2004-10-21 | 659.85 |
| 2004-10-22 | 651.65 |
| 2004-10-25 | 650.99 |
| 2004-10-26 | 663.35 |
| 2004-10-27 | 671.84 |
| 2004-10-28 | 671.88 |
| 2004-10-29 | 673.93 |
| 2004-11-01 | 675.19 |
| 2004-11-02 | 676.53 |
| 2004-11-03 | 680.86 |
| 2004-11-04 | 696.80 |
| 2004-11-05 | 701.48 |
| 2004-11-08 | 700.91 |
| 2004-11-09 | 705.24 |
| 2004-11-10 | 703.90 |
| 2004-11-11 | 713.34 |
| 2004-11-12 | 720.95 |
| 2004-11-15 | 716.39 |
| 2004-11-16 | 714.28 |
| 2004-11-17 | 719.92 |
| 2004-11-18 | 726.53 |
| 2004-11-19 | 715.97 |
| 2004-11-22 | 715.13 |
| 2004-11-23 | 710.75 |
| 2004-11-24 | 709.20 |
| 2004-11-25 | . |
| 2004-11-26 | 706.48 |
| 2004-11-29 | 703.62 |
| 2004-11-30 | 704.53 |
| 2004-12-01 | 716.62 |
| 2004-12-02 | 714.44 |
| 2004-12-03 | 714.15 |
| 2004-12-06 | 710.74 |
| 2004-12-07 | 702.13 |
| 2004-12-08 | 708.96 |
| 2004-12-09 | 713.61 |
| 2004-12-10 | 721.91 |
| 2004-12-13 | 733.42 |
| 2004-12-14 | 733.41 |
| 2004-12-15 | 733.27 |
| 2004-12-16 | 730.16 |
| 2004-12-17 | 726.68 |
| 2004-12-20 | 731.68 |
| 2004-12-21 | 734.97 |
| 2004-12-22 | 734.40 |
| 2004-12-23 | 734.93 |
| 2004-12-24 | . |
| 2004-12-27 | 731.57 |
| 2004-12-28 | 735.68 |
| 2004-12-29 | 733.51 |
| 2004-12-30 | 733.45 |
| 2004-12-31 | 731.16 |
| 2005-01-03 | 730.10 |
| 2005-01-04 | 722.50 |
| 2005-01-05 | 717.56 |
| 2005-01-06 | 723.55 |
| 2005-01-07 | 719.89 |
| 2005-01-10 | 719.65 |
| 2005-01-11 | 714.68 |
| 2005-01-12 | 720.89 |
| 2005-01-13 | 712.42 |
| 2005-01-14 | 718.40 |
| 2005-01-17 | . |
| 2005-01-18 | 723.69 |
| 2005-01-19 | 715.79 |
| 2005-01-20 | 713.99 |
| 2005-01-21 | 706.98 |
| 2005-01-24 | 707.99 |
| 2005-01-25 | 715.51 |
| 2005-01-26 | 715.13 |
| 2005-01-27 | 717.84 |
#2005-01-28| 719.98
#2005-01-31| 728.14
#2005-02-01| 727.13
#2005-02-02| 726.92
#2005-02-03| 724.65
#2005-02-04| 729.24
#2005-02-07| 728.95
#2005-02-08| 733.67
#2005-02-09| 724.78
#2005-02-10| 725.67
#2005-02-11| 731.16
#2005-02-14| 731.89
#2005-02-15| 733.62
#2005-02-16| 732.15
#2005-02-17| 726.02
#2005-02-18| 725.16
#2005-02-21| .
#2005-02-22| 714.21
#2005-02-23| 714.29
#2005-02-24| 722.79
#2005-02-25| 725.67
#2005-02-28| 718.56
#2005-03-01| 720.00
#2005-03-02| 725.84
#2005-03-03| 726.10
#2005-03-04| 738.86
#2005-03-07| 740.59
#2005-03-08| 738.80
#2005-03-09| 732.95
#2005-03-10| 738.14
#2005-03-11| 732.61
#2005-03-14| 739.26
#2005-03-15| 735.24
#2005-03-16| 727.60
#2005-03-17| 725.16
#2005-03-18| 731.39
#2005-03-21| 732.92
#2005-03-22| 725.76
#2005-03-23| 723.18
#2005-03-24| 725.74
#2005-03-25| .
#2005-03-28| 728.12
#2005-03-29| 718.39
#2005-03-30| 730.34
#2005-03-31| 728.06
#2005-04-01| 718.78
#2005-04-04| 714.67
#2005-04-05| 718.58
#2005-04-06| 719.71
#2005-04-07| 727.07
#2005-04-08| 724.08
#2005-04-11| 724.35
#2005-04-12| 730.35
#2005-04-13| 720.20
#2005-04-14| 712.02
#2005-04-15| 707.79
#2005-04-18| 707.55
#2005-04-19| 709.37
#2005-04-20| 700.84
#2005-04-21| 715.22
#2005-04-22| 713.65
#2005-04-25| 718.37
#2005-04-26| 710.25
#2005-04-27| 713.05
#2005-04-28| 699.89
#2005-04-29| 710.11
#2005-05-02| 711.16
#2005-05-03| 704.73
#2005-05-04| 709.44
#2005-05-05| 704.44
#2005-05-06| 706.51
#2005-05-09| 712.81
#2005-05-10| 705.10
#2005-05-11| 709.68
#2005-05-12| 702.17
#2005-05-13| 699.75
#2005-05-16| 708.78
#2005-05-17| 712.32
#2005-05-18| 723.27
#2005-05-19| 724.04
#2005-05-20| 724.22
#2005-05-23| 728.72
#2005-05-24| 726.37
#2005-05-25| 720.47
#2005-05-26| 721.65
#2005-05-27| 720.69
#2005-05-30| .
#2005-05-31| 714.20
#2005-06-01| 720.85
#2005-06-02| 719.84
#2005-06-03| 715.56
#2005-06-06| 715.03
#2005-06-07| 718.80
#2005-06-08| 717.12
#2005-06-09| 717.27
#2005-06-10| 717.31
#2005-06-13| 716.58
#2005-06-14| 715.81
#2005-06-15| 715.54
#2005-06-16| 715.20
#2005-06-17| 721.15
#2005-06-20| 717.27
#2005-06-21| 715.17
#2005-06-22| 711.01
#2005-06-23| 696.75
#2005-06-24| 694.46
#2005-06-27| 691.89
#2005-06-28| 702.67
#2005-06-29| 698.24
#2005-06-30| 688.97
#2005-07-01| 690.68
#2005-07-04| .
#2005-07-05| 692.32
#2005-07-06| 685.65
#2005-07-07| 684.94
#2005-07-08| 699.37
#2005-07-11| 702.01
#2005-07-12| 700.43
#2005-07-13| 702.18
#2005-07-14| 710.04
#2005-07-15| 708.58
#2005-07-18| 703.38
#2005-07-19| 708.63
#2005-07-20| 711.10
#2005-07-21| 705.75
#2005-07-22| 707.04
#2005-07-25| 700.13
#2005-07-26| 700.09
#2005-07-27| 701.67
#2005-07-28| 705.48
#2005-07-29| 700.19
#2005-08-01| 697.88
#2005-08-02| 692.86
#2005-08-03| 690.63
#2005-08-04| 686.90
#2005-08-05| 682.27
#2005-08-08| 681.47
#2005-08-09| 689.15
#2005-08-10| 685.88
#2005-08-11| 695.94
#2005-08-12| 690.63
#2005-08-15| 691.50
#2005-08-16| 684.07
#2005-08-17| 688.04
#2005-08-18| 685.62
#2005-08-19| 686.95
#2005-08-22| 687.47
#2005-08-23| 685.18
#2005-08-24| 678.12
#2005-08-25| 677.85
#2005-08-26| 675.36
#2005-08-29| 678.52
#2005-08-30| 672.78
#2005-08-31| 679.94
#2005-09-01| 673.68
#2005-09-02| 676.43
#2005-09-05| .
#2005-09-06| 687.21
#2005-09-07| 689.76
#2005-09-08| 686.95
#2005-09-09| 690.84
#2005-09-12| 698.22
#2005-09-13| 696.19
#2005-09-14| 691.98
#2005-09-15| 695.31
#2005-09-16| 699.51
#2005-09-19| 689.89
#2005-09-20| 685.41
#2005-09-21| 678.66
#2005-09-22| 679.91
#2005-09-23| 683.69
#2005-09-26| 681.47
#2005-09-27| 686.06
#2005-09-28| 684.23
#2005-09-29| 686.41
#2005-09-30| 688.16
#2005-10-03| 681.14
#2005-10-04| 674.02
#2005-10-05| 669.23
#2005-10-06| 680.83
#2005-10-07| 690.35
#2005-10-10| 684.40
#2005-10-11| 681.42
#2005-10-12| 680.75
#2005-10-13| 683.36
#2005-10-14| 687.88
#2005-10-17| 685.97
#2005-10-18| 686.10
#2005-10-19| 691.06
#2005-10-20| 681.25
#2005-10-21| 678.94
#2005-10-24| 687.70
#2005-10-25| 684.04
#2005-10-26| 680.30
#2005-10-27| 676.07
#2005-10-28| 685.70
#2005-10-31| 684.31
#2005-11-01| 678.36
#2005-11-02| 683.12
#2005-11-03| 687.59
#2005-11-04| 688.92
#2005-11-07| 689.56
#2005-11-08| 685.10
#2005-11-09| 686.87
#2005-11-10| 697.07
#2005-11-11| 700.73
#2005-11-14| 699.42
#2005-11-15| 699.95
#2005-11-16| 704.37
#2005-11-17| 708.21
#2005-11-18| 723.19
#2005-11-21| 730.11
#2005-11-22| 729.76
#2005-11-23| 727.73
#2005-11-24| .
#2005-11-25| 730.58
#2005-11-28| 725.40
#2005-11-29| 725.77
#2005-11-30| 723.21
#2005-12-01| 728.56
#2005-12-02| 723.56
#2005-12-05| 724.76
#2005-12-06| 723.79
#2005-12-07| 719.06
#2005-12-08| 713.99
#2005-12-09| 718.66
#2005-12-12| 719.15
#2005-12-13| 716.98
#2005-12-14| 724.07
#2005-12-15| 727.04
#2005-12-16| 728.02
#2005-12-19| 724.92
#2005-12-20| 722.49
#2005-12-21| 720.24
#2005-12-22| 727.83
#2005-12-23| 727.01
#2005-12-26| .
#2005-12-27| 718.79
#2005-12-28| 721.12
#2005-12-29| 722.10
#2005-12-30| 718.47
#2006-01-02| .
#2006-01-03| 727.21
#2006-01-04| 726.75
#2006-01-05| 724.94
#2006-01-06| 730.79
#2006-01-09| 732.75
#2006-01-10| 728.89
#2006-01-11| 731.12
#2006-01-12| 723.33
#2006-01-13| 717.19
#2006-01-16| .
#2006-01-17| 711.97
#2006-01-18| 711.18
#2006-01-19| 710.03
#2006-01-20| 688.41
#2006-01-23| 688.37
#2006-01-24| 683.88
#2006-01-25| 678.87
#2006-01-26| 685.51
#2006-01-27| 684.39
#2006-01-30| 685.19
#2006-01-31| 681.93
#2006-02-01| 688.71
#2006-02-02| 680.48
#2006-02-03| 679.86
#2006-02-06| 679.63
#2006-02-07| 672.30
#2006-02-08| 678.85
#2006-02-09| 683.82
#2006-02-10| 689.56
#2006-02-13| 688.83
#2006-02-14| 694.63
#2006-02-15| 694.54
#2006-02-16| 694.98
#2006-02-17| 700.72
#2006-02-20| .
#2006-02-21| 694.90
#2006-02-22| 700.09
#2006-02-23| 699.17
#2006-02-24| 698.71
#2006-02-27| 702.02
#2006-02-28| 693.50
#2006-03-01| 693.19
#2006-03-02| 694.10
#2006-03-03| 696.53
#2006-03-06| 694.68
#2006-03-07| 696.55
#2006-03-08| 700.08
#2006-03-09| 696.70
#2006-03-10| 705.50
#2006-03-13| 705.17
#2006-03-14| 710.55
#2006-03-15| 720.68
#2006-03-16| 721.43
#2006-03-17| 724.66
#2006-03-20| 725.21
#2006-03-21| 721.59
#2006-03-22| 727.20
#2006-03-23| 722.41
#2006-03-24| 720.31
#2006-03-27| 717.60
#2006-03-28| 713.98
#2006-03-29| 721.06
#2006-03-30| 730.34
#2006-03-31| 729.98
#2006-04-03| 728.55
#2006-04-04| 730.86
#2006-04-05| 727.36
#2006-04-06| 731.20
#2006-04-07| 722.54
#2006-04-10| 720.77
#2006-04-11| 720.21
#2006-04-12| 727.48
#2006-04-13| 720.97
#2006-04-14| .
#2006-04-17| 711.78
#2006-04-18| 725.98
#2006-04-19| 725.40
#2006-04-20| 729.01
#2006-04-21| 730.05
#2006-04-24| 729.44
#2006-04-25| 728.72
#2006-04-26| 732.03
#2006-04-27| 733.42
#2006-04-28| 735.72
#2006-05-01| 734.03
#2006-05-02| 737.23
#2006-05-03| 737.59
#2006-05-04| 747.07
#2006-05-05| 754.84
#2006-05-08| 752.31
#2006-05-09| 751.19
#2006-05-10| 747.74
#2006-05-11| 743.36
#2006-05-12| 736.91
#2006-05-15| 741.65
#2006-05-16| 743.74
#2006-05-17| 732.89
#2006-05-18| 726.89
#2006-05-19| 728.73
#2006-05-22| 725.09
#2006-05-23| 722.37
#2006-05-24| 725.80
#2006-05-25| 729.19
#2006-05-26| 730.43
#2006-05-29| .
#2006-05-30| 724.21
#2006-05-31| 727.89
#2006-06-01| 735.88
#2006-06-02| 736.51
#2006-06-05| 725.04
#2006-06-06| 727.53
#2006-06-07| 722.19
#2006-06-08| 723.84
#2006-06-09| 714.24
#2006-06-12| 708.75
#2006-06-13| 705.86
#2006-06-14| 709.39
#2006-06-15| 717.37
#2006-06-16| 713.89
#2006-06-19| 708.69
#2006-06-20| 708.71
#2006-06-21| 711.39
#2006-06-22| 707.33
#2006-06-23| 707.16
#2006-06-26| 709.62
#2006-06-27| 701.91
#2006-06-28| 703.74
#2006-06-29| 715.15
#2006-06-30| 711.79
#2006-07-03| 717.39
#2006-07-04| .
#2006-07-05| 715.43
#2006-07-06| 719.83
#2006-07-07| 707.37
#2006-07-10| 708.79
#2006-07-11| 706.13
#2006-07-12| 701.08
#2006-07-13| 690.56
#2006-07-14| 678.13
#2006-07-17| 679.44
#2006-07-18| 681.43
#2006-07-19| 690.89
#2006-07-20| 680.94
#2006-07-21| 675.70
#2006-07-24| 684.49
#2006-07-25| 684.43
#2006-07-26| 683.07
#2006-07-27| 683.92
#2006-07-28| 692.64
#2006-07-31| 687.85
#2006-08-01| 684.90
#2006-08-02| 686.61
#2006-08-03| 687.47
#2006-08-04| 687.21
#2006-08-07| 684.31
#2006-08-08| 677.79
#2006-08-09| 675.36
#2006-08-10| 680.98
#2006-08-11| 678.87
#2006-08-14| 683.67
#2006-08-15| 693.11
#2006-08-16| 704.54
#2006-08-17| 708.61
#2006-08-18| 709.07
#2006-08-21| 706.74
#2006-08-22| 706.18
#2006-08-23| 702.80
#2006-08-24| 702.13
#2006-08-25| 701.49
#2006-08-28| 703.97
#2006-08-29| 707.68
#2006-08-30| 708.38
#2006-08-31| 706.88
#2006-09-01| 709.38
#2006-09-04| .
#2006-09-05| 706.86
#2006-09-06| 705.15
#2006-09-07| 704.09
#2006-09-08| 704.94
#2006-09-11| 710.01
#2006-09-12| 716.29
#2006-09-13| 721.20
#2006-09-14| 719.78
#2006-09-15| 722.59
#2006-09-18| 722.26
#2006-09-19| 721.57
#2006-09-20| 725.85
#2006-09-21| 720.40
#2006-09-22| 718.47
#2006-09-25| 727.63
#2006-09-26| 738.04
#2006-09-27| 737.66
#2006-09-28| 741.43
#2006-09-29| 738.15
#2006-10-02| 740.55
#2006-10-03| 744.67
#2006-10-04| 752.58
#2006-10-05| 757.82
#2006-10-06| 754.71
#2006-10-09| 754.74
#2006-10-10| 756.98
#2006-10-11| 755.56
#2006-10-12| 758.80
#2006-10-13| 756.67
#2006-10-16| 754.72
#2006-10-17| 753.61
#2006-10-18| 753.50
#2006-10-19| 749.67
#2006-10-20| 753.06
#2006-10-23| 756.29
#2006-10-24| 754.48
#2006-10-25| 756.02
#2006-10-26| 756.32
#2006-10-27| 749.88
#2006-10-30| 750.17
#2006-10-31| 748.62
#2006-11-01| 744.63
#2006-11-02| 741.72
#2006-11-03| 741.14
#2006-11-06| 750.19
#2006-11-07| 754.64
#2006-11-08| 756.75
#2006-11-09| 751.47
#2006-11-10| 751.62
#2006-11-13| 755.83
#2006-11-14| 760.38
#2006-11-15| 764.57
#2006-11-16| 767.92
#2006-11-17| 771.68
#2006-11-20| 768.77
#2006-11-21| 767.56
#2006-11-22| 770.36
#2006-11-23| .
#2006-11-24| 765.32
#2006-11-27| 758.57
#2006-11-28| 754.88
#2006-11-29| 759.62
#2006-11-30| 760.49
#2006-12-01| 757.60
#2006-12-04| 762.68
#2006-12-05| 759.69
#2006-12-06| 756.34
#2006-12-07| 756.24
#2006-12-08| 755.48
#2006-12-11| 753.79
#2006-12-12| 758.45
#2006-12-13| 757.01
#2006-12-14| 768.18
#2006-12-15| 784.48
#2006-12-18| 792.31
#2006-12-19| 794.39
#2006-12-20| 798.93
#2006-12-21| 797.23
#2006-12-22| 793.15
#2006-12-25| .
#2006-12-26| 795.63
#2006-12-27| 798.41
#2006-12-28| 793.44
#2006-12-29| 787.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 798.78
#2007-01-04| 796.00
#2007-01-05| 791.13
#2007-01-08| 792.99
#2007-01-09| 794.00
#2007-01-10| 795.05
#2007-01-11| 804.18
#2007-01-12| 803.33
#2007-01-15| .
#2007-01-16| 806.73
#2007-01-17| 804.48
#2007-01-18| 803.14
#2007-01-19| 788.50
#2007-01-22| 782.22
#2007-01-23| 781.87
#2007-01-24| 783.86
#2007-01-25| 776.69
#2007-01-26| 772.98
#2007-01-29| 775.62
#2007-01-30| 772.10
#2007-01-31| 775.04
#2007-02-01| 780.95
#2007-02-02| 781.56
#2007-02-05| 783.39
#2007-02-06| 782.34
#2007-02-07| 778.81
#2007-02-08| 773.89
#2007-02-09| 769.16
#2007-02-12| 771.67
#2007-02-13| 776.41
#2007-02-14| 788.28
#2007-02-15| 784.46
#2007-02-16| 780.39
#2007-02-19| .
#2007-02-20| 784.03
#2007-02-21| 781.45
#2007-02-22| 778.03
#2007-02-23| 772.88
#2007-02-26| 777.00
#2007-02-27| 758.36
#2007-02-28| 762.33
#2007-03-01| 762.72
#2007-03-02| 756.67
#2007-03-05| 750.72
#2007-03-06| 757.33
#2007-03-07| 752.54
#2007-03-08| 757.73
#2007-03-09| 755.79
#2007-03-12| 759.19
#2007-03-13| 749.52
#2007-03-14| 755.94
#2007-03-15| 758.94
#2007-03-16| 756.24
#2007-03-19| 763.85
#2007-03-20| 765.91
#2007-03-21| 778.98
#2007-03-22| 784.25
#2007-03-23| 785.67
#2007-03-26| 786.18
#2007-03-27| 780.10
#2007-03-28| 774.29
#2007-03-29| 774.32
#2007-03-30| 773.28
#2007-04-02| 773.44
#2007-04-03| 777.47
#2007-04-04| 774.67
#2007-04-05| 772.62
#2007-04-06| .
#2007-04-09| 768.90
#2007-04-10| 770.05
#2007-04-11| 769.57
#2007-04-12| 775.62
#2007-04-13| 778.35
#2007-04-16| 780.25
#2007-04-17| 777.60
#2007-04-18| 776.54
#2007-04-19| 776.79
#2007-04-20| 782.87
#2007-04-23| 779.04
#2007-04-24| 778.83
#2007-04-25| 790.21
#2007-04-26| 798.96
#2007-04-27| 816.57
#2007-04-30| 815.93
#2007-05-01| 822.04
#2007-05-02| 827.44
#2007-05-03| 828.20
#2007-05-04| 825.96
#2007-05-07| 827.20
#2007-05-08| 823.88
#2007-05-09| 829.66
#2007-05-10| 820.60
#2007-05-11| 826.40
#2007-05-14| 820.85
#2007-05-15| 822.50
#2007-05-16| 826.38
#2007-05-17| 822.64
#2007-05-18| 830.14
#2007-05-21| 831.99
#2007-05-22| 835.54
#2007-05-23| 840.57
#2007-05-24| 834.75
#2007-05-25| 839.80
#2007-05-28| .
#2007-05-29| 837.30
#2007-05-30| 844.19
#2007-05-31| 844.08
#2007-06-01| 844.77
#2007-06-04| 849.33
#2007-06-05| 841.16
#2007-06-06| 836.13
#2007-06-07| 822.94
#2007-06-08| 836.74
#2007-06-11| 838.23
#2007-06-12| 830.66
#2007-06-13| 846.31
#2007-06-14| 850.31
#2007-06-15| 857.17
#2007-06-18| 854.13
#2007-06-19| 871.06
#2007-06-20| 862.92
#2007-06-21| 865.41
#2007-06-22| 857.11
#2007-06-25| 854.37
#2007-06-26| 851.03
#2007-06-27| 853.98
#2007-06-28| 855.37
#2007-06-29| 857.32
#2007-07-02| 860.98
#2007-07-03| 867.66
#2007-07-04| .
#2007-07-05| 866.31
#2007-07-06| 867.88
#2007-07-09| 868.46
#2007-07-10| 854.08
#2007-07-11| 860.80
#2007-07-12| 879.24
#2007-07-13| 887.03
#2007-07-16| 897.89
#2007-07-17| 907.12
#2007-07-18| 903.28
#2007-07-19| 909.37
#2007-07-20| 897.62
#2007-07-23| 910.06
#2007-07-24| 895.89
#2007-07-25| 898.02
#2007-07-26| 881.27
#2007-07-27| 866.33
#2007-07-30| 876.65
#2007-07-31| 863.45
#2007-08-01| 868.00
#2007-08-02| 873.38
#2007-08-03| 853.12
#2007-08-06| 871.20
#2007-08-07| 876.00
#2007-08-08| 887.53
#2007-08-09| 856.91
#2007-08-10| 847.53
#2007-08-13| 848.65
#2007-08-14| 838.04
#2007-08-15| 820.81
#2007-08-16| 822.35
#2007-08-17| 847.27
#2007-08-20| 847.70
#2007-08-21| 849.16
#2007-08-22| 866.12
#2007-08-23| 863.69
#2007-08-24| 870.70
#2007-08-27| 864.94
#2007-08-28| 843.86
#2007-08-29| 860.22
#2007-08-30| 855.36
#2007-08-31| 866.75
#2007-09-03| .
#2007-09-04| 870.49
#2007-09-05| 860.81
#2007-09-06| 874.78
#2007-09-07| 857.10
#2007-09-10| 860.89
#2007-09-11| 868.49
#2007-09-12| 875.28
#2007-09-13| 885.94
#2007-09-14| 883.63
#2007-09-17| 879.64
#2007-09-18| 911.21
#2007-09-19| 916.18
#2007-09-20| 910.65
#2007-09-21| 912.51
#2007-09-24| 904.76
#2007-09-25| 909.42
#2007-09-26| 915.12
#2007-09-27| 917.92
#2007-09-28| 918.16
#2007-10-01| 932.19
#2007-10-02| 931.38
#2007-10-03| 921.87
#2007-10-04| 923.81
#2007-10-05| 929.31
#2007-10-08| 925.30
#2007-10-09| 933.88
#2007-10-10| 929.79
#2007-10-11| 923.61
#2007-10-12| 915.71
#2007-10-15| 909.75
#2007-10-16| 907.73
#2007-10-17| 911.09
#2007-10-18| 908.21
#2007-10-19| 881.67
#2007-10-22| 882.92
#2007-10-23| 889.19
#2007-10-24| 885.52
#2007-10-25| 883.28
#2007-10-26| 888.56
#2007-10-29| 891.54
#2007-10-30| 889.13
#2007-10-31| 901.92
#2007-11-01| 882.30
#2007-11-02| 884.54
#2007-11-05| 883.19
#2007-11-06| 886.22
#2007-11-07| 861.59
#2007-11-08| 863.49
#2007-11-09| 846.17
#2007-11-12| 840.40
#2007-11-13| 861.28
#2007-11-14| 857.72
#2007-11-15| 842.77
#2007-11-16| 848.29
#2007-11-19| 839.08
#2007-11-20| 838.42
#2007-11-21| 821.60
#2007-11-22| .
#2007-11-23| 833.26
#2007-11-26| 813.46
#2007-11-27| 828.74
#2007-11-28| 849.53
#2007-11-29| 843.77
#2007-11-30| 847.99
#2007-12-03| 825.15
#2007-12-04| 814.06
#2007-12-05| 825.85
#2007-12-06| 838.72
#2007-12-07| 840.26
#2007-12-10| 846.18
#2007-12-11| 833.25
#2007-12-12| 838.78
#2007-12-13| 848.77
#2007-12-14| 834.44
#2007-12-17| 825.65
#2007-12-18| 832.27
#2007-12-19| 828.37
#2007-12-20| 833.04
#2007-12-21| 846.62
#2007-12-24| 854.23
#2007-12-25| .
#2007-12-26| 854.77
#2007-12-27| 846.20
#2007-12-28| 848.65
#2007-12-31| 843.08
#2008-01-01| .
#2008-01-02| 831.87
#2008-01-03| 833.18
#2008-01-04| 814.72
#2008-01-07| 815.13
#2008-01-08| 797.08
#2008-01-09| 803.59
#2008-01-10| 806.40
#2008-01-11| 787.87
#2008-01-14| 796.18
#2008-01-15| 775.35
#2008-01-16| 776.22
#2008-01-17| 747.61
#2008-01-18| 763.48
#2008-01-21| .
#2008-01-22| 758.71
#2008-01-23| 773.51
#2008-01-24| 773.62
#2008-01-25| 767.42
#2008-01-28| 782.53
#2008-01-29| 783.89
#2008-01-30| 787.56
#2008-01-31| 797.31
#2008-02-01| 815.16
#2008-02-04| 802.85
#2008-02-05| 779.02
#2008-02-06| 778.23
#2008-02-07| 778.22
#2008-02-08| 769.96
#2008-02-11| 773.83
#2008-02-12| 780.07
#2008-02-13| 795.71
#2008-02-14| 782.85
#2008-02-15| 779.76
#2008-02-18| .
#2008-02-19| 779.08
#2008-02-20| 781.36
#2008-02-21| 772.93
#2008-02-22| 772.87
#2008-02-25| 788.77
#2008-02-26| 787.19
#2008-02-27| 787.79
#2008-02-28| 782.80
#2008-02-29| 765.15
#2008-03-03| 771.64
#2008-03-04| 772.71
#2008-03-05| 777.57
#2008-03-06| 760.25
#2008-03-07| 746.76
#2008-03-10| 733.98
#2008-03-11| 767.55
#2008-03-12| 777.12
#2008-03-13| 781.87
#2008-03-14| 770.55
#2008-03-17| 778.41
#2008-03-18| 815.49
#2008-03-19| 800.51
#2008-03-20| 828.04
#2008-03-21| .
#2008-03-24| 830.19
#2008-03-25| 830.98
#2008-03-26| 827.67
#2008-03-27| 820.26
#2008-03-28| 817.37
#2008-03-31| 825.54
#2008-04-01| 855.03
#2008-04-02| 848.17
#2008-04-03| 844.73
#2008-04-04| 842.97
#2008-04-07| 837.61
#2008-04-08| 831.39
#2008-04-09| 822.86
#2008-04-10| 830.18
#2008-04-11| 751.11
#2008-04-14| 746.48
#2008-04-15| 752.57
#2008-04-16| 763.69
#2008-04-17| 759.62
#2008-04-18| 779.19
#2008-04-21| 773.62
#2008-04-22| 766.88
#2008-04-23| 764.57
#2008-04-24| 772.70
#2008-04-25| 781.01
#2008-04-28| 778.25
#2008-04-29| 773.01
#2008-04-30| 770.14
#2008-05-01| 779.74
#2008-05-02| 784.26
#2008-05-05| 780.62
#2008-05-06| 778.26
#2008-05-07| 767.27
#2008-05-08| 769.24
#2008-05-09| 763.28
#2008-05-12| 769.38
#2008-05-13| 769.68
#2008-05-14| 775.33
#2008-05-15| 774.61
#2008-05-16| 771.63
#2008-05-19| 777.40
#2008-05-20| 763.45
#2008-05-21| 748.83
#2008-05-22| 748.92
#2008-05-23| 737.02
#2008-05-26| .
#2008-05-27| 738.42
#2008-05-28| 743.52
#2008-05-29| 746.31
#2008-05-30| 748.88
#2008-06-02| 740.10
#2008-06-03| 739.02
#2008-06-04| 737.60
#2008-06-05| 750.08
#2008-06-06| 724.00
#2008-06-09| 726.82
#2008-06-10| 729.86
#2008-06-11| 718.74
#2008-06-12| 709.85
#2008-06-13| 715.18
#2008-06-16| 711.67
#2008-06-17| 708.39
#2008-06-18| 696.03
#2008-06-19| 698.52
#2008-06-20| 685.26
#2008-06-23| 686.74
#2008-06-24| 686.38
#2008-06-25| 687.11
#2008-06-26| 654.51
#2008-06-27| 650.48
#2008-06-30| 659.13
#2008-07-01| 666.24
#2008-07-02| 649.34
#2008-07-03| 657.43
#2008-07-04| .
#2008-07-07| 660.73
#2008-07-08| 679.34
#2008-07-09| 659.40
#2008-07-10| 669.11
#2008-07-11| 666.45
#2008-07-14| 659.50
#2008-07-15| 645.57
#2008-07-16| 666.98
#2008-07-17| 675.84
#2008-07-18| 674.73
#2008-07-21| 669.74
#2008-07-22| 688.14
#2008-07-23| 701.54
#2008-07-24| 686.59
#2008-07-25| 688.10
#2008-07-28| 668.07
#2008-07-29| 684.78
#2008-07-30| 699.33
#2008-07-31| 686.12
#2008-08-01| 682.79
#2008-08-04| 679.28
#2008-08-05| 702.03
#2008-08-06| 699.08
#2008-08-07| 688.07
#2008-08-08| 710.81
#2008-08-11| 717.80
#2008-08-12| 712.82
#2008-08-13| 705.20
#2008-08-14| 708.40
#2008-08-15| 714.53
#2008-08-18| 704.71
#2008-08-19| 690.28
#2008-08-20| 688.45
#2008-08-21| 690.90
#2008-08-22| 700.30
#2008-08-25| 682.26
#2008-08-26| 681.90
#2008-08-27| 682.14
#2008-08-28| 697.50
#2008-08-29| 683.56
#2008-09-01| .
#2008-09-02| 688.39
#2008-09-03| 686.75
#2008-09-04| 665.45
#2008-09-05| 667.57
#2008-09-08| 690.61
#2008-09-09| 667.28
#2008-09-10| 668.12
#2008-09-11| 671.62
#2008-09-12| 651.13
#2008-09-15| 609.63
#2008-09-16| 619.31
#2008-09-17| 585.47
#2008-09-18| 616.14
#2008-09-19| 651.43
#2008-09-22| 635.61
#2008-09-23| 610.91
#2008-09-24| 602.03
#2008-09-25| 621.81
#2008-09-26| 614.37
#2008-09-29| 566.16
#2008-09-30| 610.95
#2008-10-01| 590.61
#2008-10-02| 544.12
#2008-10-03| 531.59
#2008-10-06| 522.11
#2008-10-07| 496.54
#2008-10-08| 498.04
#2008-10-09| 460.63
#2008-10-10| 499.38
#2008-10-13| 507.13
#2008-10-14| 501.79
#2008-10-15| 460.56
#2008-10-16| 478.67
#2008-10-17| 470.28
#2008-10-20| 482.27
#2008-10-21| 484.08
#2008-10-22| 454.17
#2008-10-23| 455.69
#2008-10-24| 434.29
#2008-10-27| 430.57
#2008-10-28| 472.56
#2008-10-29| 465.57
#2008-10-30| 472.89
#2008-10-31| 479.13
#2008-11-03| 476.19
#2008-11-04| 506.18
#2008-11-05| 486.93
#2008-11-06| 451.79
#2008-11-07| 465.42
#2008-11-10| 458.69
#2008-11-11| 440.42
#2008-11-12| 408.87
#2008-11-13| 430.18
#2008-11-14| 411.42
#2008-11-17| 407.33
#2008-11-18| 408.59
#2008-11-19| 373.29
#2008-11-20| 341.66
#2008-11-21| 371.14
#2008-11-24| 397.21
#2008-11-25| 406.57
#2008-11-26| 420.21
#2008-11-27| .
#2008-11-28| 438.35
#2008-12-01| 398.96
#2008-12-02| 433.58
#2008-12-03| 442.26
#2008-12-04| 428.88
#2008-12-05| 437.62
#2008-12-08| 454.67
#2008-12-09| 436.00
#2008-12-10| 443.75
#2008-12-11| 422.02
#2008-12-12| 425.79
#2008-12-15| 423.98
#2008-12-16| 448.14
#2008-12-17| 440.06
#2008-12-18| 414.57
#2008-12-19| 423.96
#2008-12-22| 414.67
#2008-12-23| 418.57
#2008-12-24| 419.43
#2008-12-25| .
#2008-12-26| 418.21
#2008-12-29| 410.91
#2008-12-30| 419.54
#2008-12-31| 428.11
#2009-01-01| .
#2009-01-02| 449.67
#2009-01-05| 442.90
#2009-01-06| 450.53
#2009-01-07| 432.08
#2009-01-08| 434.33
#2009-01-09| 429.03
#2009-01-12| 423.23
#2009-01-13| 407.41
#2009-01-14| 388.38
#2009-01-15| 385.12
#2009-01-16| 390.29
#2009-01-19| .
#2009-01-20| 366.24
#2009-01-21| 370.89
#2009-01-22| 375.27
#2009-01-23| 350.84
#2009-01-26| 358.91
#2009-01-27| 371.97
#2009-01-28| 384.33
#2009-01-29| 367.15
#2009-01-30| 352.56
#2009-02-02| 338.04
#2009-02-03| 338.60
#2009-02-04| 335.90
#2009-02-05| 331.45
#2009-02-06| 339.32
#2009-02-09| 366.63
#2009-02-10| 342.01
#2009-02-11| 348.51
#2009-02-12| 341.94
#2009-02-13| 339.31
#2009-02-16| .
#2009-02-17| 322.29
#2009-02-18| 322.52
#2009-02-19| 313.41
#2009-02-20| 299.41
#2009-02-23| 284.24
#2009-02-24| 293.06
#2009-02-25| 289.80
#2009-02-26| 288.63
#2009-02-27| 276.22
#2009-03-02| 252.77
#2009-03-03| 243.07
#2009-03-04| 241.70
#2009-03-05| 233.64
#2009-03-06| 238.52
#2009-03-09| 243.04
#2009-03-10| 276.68
#2009-03-11| 273.90
#2009-03-12| 295.82
#2009-03-13| 296.27
#2009-03-16| 296.82
#2009-03-17| 305.65
#2009-03-18| 313.89
#2009-03-19| 308.25
#2009-03-20| 293.72
#2009-03-23| 318.15
#2009-03-24| 315.86
#2009-03-25| 317.88
#2009-03-26| 330.94
#2009-03-27| 325.17
#2009-03-30| 304.37
#2009-03-31| 309.51
#2009-04-01| 312.31
#2009-04-02| 328.99
#2009-04-03| 332.56
#2009-04-06| 336.24
#2009-04-07| 323.49
#2009-04-08| 325.46
#2009-04-09| 344.17
#2009-04-10| .
#2009-04-13| 356.33
#2009-04-14| 344.52
#2009-04-15| 351.71
#2009-04-16| 363.02
#2009-04-17| 365.50
#2009-04-20| 340.31
#2009-04-21| 349.89
#2009-04-22| 354.09
#2009-04-23| 358.04
#2009-04-24| 364.84
#2009-04-27| 362.10
#2009-04-28| 358.18
#2009-04-29| 367.21
#2009-04-30| 375.26
#2009-05-01| 377.77
#2009-05-04| 387.05
#2009-05-05| 387.52
#2009-05-06| 401.04
#2009-05-07| 403.86
#2009-05-08| 419.27
#2009-05-11| 409.80
#2009-05-12| 400.37
#2009-05-13| 380.29
#2009-05-14| 384.95
#2009-05-15| 381.79
#2009-05-18| 397.28
#2009-05-19| 401.57
#2009-05-20| 401.75
#2009-05-21| 387.30
#2009-05-22| 384.63
#2009-05-25| .
#2009-05-26| 394.36
#2009-05-27| 383.37
#2009-05-28| 387.84
#2009-05-29| 395.26
#2009-06-01| 410.15
#2009-06-02| 409.95
#2009-06-03| 402.17
#2009-06-04| 409.26
#2009-06-05| 407.67
#2009-06-08| 407.21
#2009-06-09| 407.24
#2009-06-10| 404.15
#2009-06-11| 405.98
#2009-06-12| 407.00
#2009-06-15| 395.17
#2009-06-16| 385.80
#2009-06-17| 377.04
#2009-06-18| 374.31
#2009-06-19| 376.39
#2009-06-22| 360.30
#2009-06-23| 360.98
#2009-06-24| 363.15
#2009-06-25| 369.92
#2009-06-26| 368.65
#2009-06-29| 370.50
#2009-06-30| 368.24
#2009-07-01| 371.45
#2009-07-02| 362.15
#2009-07-03| .
#2009-07-06| 362.21
#2009-07-07| 349.17
#2009-07-08| 344.50
#2009-07-09| 347.47
#2009-07-10| 347.98
#2009-07-13| 362.97
#2009-07-14| 367.10
#2009-07-15| 382.34
#2009-07-16| 388.78
#2009-07-17| 374.76
#2009-07-20| 379.42
#2009-07-21| 376.24
#2009-07-22| 379.75
#2009-07-23| 393.48
#2009-07-24| 394.97
#2009-07-27| 401.34
#2009-07-28| 404.06
#2009-07-29| 397.89
#2009-07-30| 415.61
#2009-07-31| 422.34
#2009-08-03| 431.17
#2009-08-04| 433.55
#2009-08-05| 435.21
#2009-08-06| 441.58
#2009-08-07| 451.49
#2009-08-10| 446.28
#2009-08-11| 435.00
#2009-08-12| 441.41
#2009-08-13| 441.37
#2009-08-14| 434.80
#2009-08-17| 420.59
#2009-08-18| 426.53
#2009-08-19| 426.99
#2009-08-20| 433.47
#2009-08-21| 444.67
#2009-08-24| 445.70
#2009-08-25| 448.24
#2009-08-26| 442.36
#2009-08-27| 444.72
#2009-08-28| 442.90
#2009-08-31| 438.72
#2009-09-01| 424.68
#2009-09-02| 422.35
#2009-09-03| 428.84
#2009-09-04| 438.44
#2009-09-07| .
#2009-09-08| 451.17
#2009-09-09| 461.05
#2009-09-10| 463.55
#2009-09-11| 460.07
#2009-09-14| 474.23
#2009-09-15| 486.13
#2009-09-16| 505.67
#2009-09-17| 500.82
#2009-09-18| 497.96
#2009-09-21| 500.59
#2009-09-22| 507.05
#2009-09-23| 504.99
#2009-09-24| 495.22
#2009-09-25| 489.89
#2009-09-28| 498.33
#2009-09-29| 496.29
#2009-09-30| 490.87
#2009-10-01| 478.63
#2009-10-02| 464.96
#2009-10-05| 476.51
#2009-10-06| 483.36
#2009-10-07| 483.27
#2009-10-08| 487.55
#2009-10-09| 488.60
#2009-10-12| 491.50
#2009-10-13| 492.03
#2009-10-14| 504.67
#2009-10-15| 504.64
#2009-10-16| 491.02
#2009-10-19| 490.39
#2009-10-20| 483.72
#2009-10-21| 481.66
#2009-10-22| 483.75
#2009-10-23| 478.96
#2009-10-26| 472.38
#2009-10-27| 469.69
#2009-10-28| 456.44
#2009-10-29| 467.26
#2009-10-30| 450.54
#2009-11-02| 455.93
#2009-11-03| 453.68
#2009-11-04| 451.57
#2009-11-05| 460.38
#2009-11-06| 476.22
#2009-11-09| 490.01
#2009-11-10| 489.62
#2009-11-11| 490.67
#2009-11-12| 488.25
#2009-11-13| 488.55
#2009-11-16| 497.46
#2009-11-17| 497.78
#2009-11-18| 497.90
#2009-11-19| 489.13
#2009-11-20| 485.20
#2009-11-23| 495.24
#2009-11-24| 496.64
#2009-11-25| 499.25
#2009-11-26| .
#2009-11-27| 491.85
#2009-11-30| 493.70
#2009-12-01| 499.36
#2009-12-02| 497.78
#2009-12-03| 494.09
#2009-12-04| 500.76
#2009-12-07| 499.01
#2009-12-08| 489.52
#2009-12-09| 491.98
#2009-12-10| 492.73
#2009-12-11| 500.89
#2009-12-14| 502.77
#2009-12-15| 499.74
#2009-12-16| 496.43
#2009-12-17| 494.54
#2009-12-18| 490.60
#2009-12-21| 491.57
#2009-12-22| 490.65
#2009-12-23| 492.13
#2009-12-24| 493.48
#2009-12-25| .
#2009-12-28| 492.62
#2009-12-29| 495.67
#2009-12-30| 493.50
#2009-12-31| 486.55
#2010-01-01| .
#2010-01-04| 495.04
#2010-01-05| 495.38
#2010-01-06| 495.15
#2010-01-07| 511.02
#2010-01-08| 520.20
#2010-01-11| 525.36
#2010-01-12| 524.27
#2010-01-13| 525.58
#2010-01-14| 523.79
#2010-01-15| 518.77
#2010-01-18| .
#2010-01-19| 524.19
#2010-01-20| 521.70
#2010-01-21| 507.35
#2010-01-22| 505.22
#2010-01-25| 510.14
#2010-01-26| 508.73
#2010-01-27| 508.91
#2010-01-28| 503.33
#2010-01-29| 498.75
#2010-02-01| 503.93
#2010-02-02| 516.34
#2010-02-03| 513.92
#2010-02-04| 495.63
#2010-02-05| 489.40
#2010-02-08| 483.38
#2010-02-09| 487.67
#2010-02-10| 488.50
#2010-02-11| 493.25
#2010-02-12| 487.67
#2010-02-15| .
#2010-02-16| 500.23
#2010-02-17| 503.46
#2010-02-18| 507.91
#2010-02-19| 508.03
#2010-02-22| 508.17
#2010-02-23| 500.64
#2010-02-24| 505.24
#2010-02-25| 502.85
#2010-02-26| 506.52
#2010-03-01| 506.28
#2010-03-02| 507.54
#2010-03-03| 510.17
#2010-03-04| 511.92
#2010-03-05| 520.44
#2010-03-08| 516.66
#2010-03-09| 522.83
#2010-03-10| 522.69
#2010-03-11| 522.35
#2010-03-12| 533.17
#2010-03-15| 537.10
#2010-03-16| 551.77
#2010-03-17| 551.63
#2010-03-18| 556.89
#2010-03-19| 552.35
#2010-03-22| 552.87
#2010-03-23| 559.52
#2010-03-24| 560.28
#2010-03-25| 556.20
#2010-03-26| 557.45
#2010-03-29| 560.67
#2010-03-30| 563.12
#2010-03-31| 560.66
#2010-04-01| 563.74
#2010-04-02| .
#2010-04-05| 569.13
#2010-04-06| 570.79
#2010-04-07| 567.94
#2010-04-08| 568.67
#2010-04-09| 569.79
#2010-04-12| 572.93
#2010-04-13| 577.77
#2010-04-14| 587.15
#2010-04-15| 590.94
#2010-04-16| 578.67
#2010-04-19| 578.06
#2010-04-20| 581.70
#2010-04-21| 583.39
#2010-04-22| 584.16
#2010-04-23| 587.73
#2010-04-26| 593.21
#2010-04-27| 579.79
#2010-04-28| 584.66
#2010-04-29| 598.01
#2010-04-30| 582.71
#2010-05-03| 593.27
#2010-05-04| 574.52
#2010-05-05| 562.77
#2010-05-06| 541.24
#2010-05-07| 528.99
#2010-05-10| 560.32
#2010-05-11| 558.80
#2010-05-12| 571.96
#2010-05-13| 562.02
#2010-05-14| 551.13
#2010-05-17| 549.59
#2010-05-18| 541.64
#2010-05-19| 538.50
#2010-05-20| 511.22
#2010-05-21| 517.23
#2010-05-24| 507.69
#2010-05-25| 505.84
#2010-05-26| 506.63
#2010-05-27| 524.99
#2010-05-28| 515.13
#2010-05-31| .
#2010-06-01| 504.68
#2010-06-02| 515.02
#2010-06-03| 517.40
#2010-06-04| 495.45
#2010-06-07| 485.90
#2010-06-08| 488.20
#2010-06-09| 484.73
#2010-06-10| 498.65
#2010-06-11| 497.92
#2010-06-14| 495.31
#2010-06-15| 508.53
#2010-06-16| 510.44
#2010-06-17| 513.78
#2010-06-18| 515.55
#2010-06-21| 518.57
#2010-06-22| 508.56
#2010-06-23| 500.47
#2010-06-24| 489.83
#2010-06-25| 489.02
#2010-06-28| 489.54
#2010-06-29| 474.40
#2010-06-30| 473.10
#2010-07-01| 465.81
#2010-07-02| 459.85
#2010-07-05| .
#2010-07-06| 463.22
#2010-07-07| 482.02
#2010-07-08| 487.97
#2010-07-09| 491.98
#2010-07-12| 490.59
#2010-07-13| 500.16
#2010-07-14| 498.47
#2010-07-15| 499.86
#2010-07-16| 480.77
#2010-07-19| 482.63
#2010-07-20| 491.55
#2010-07-21| 491.00
#2010-07-22| 504.36
#2010-07-23| 517.72
#2010-07-26| 527.78
#2010-07-27| 526.25
#2010-07-28| 523.42
#2010-07-29| 523.98
#2010-07-30| 523.25
#2010-08-02| 532.50
#2010-08-03| 530.91
#2010-08-04| 534.64
#2010-08-05| 534.98
#2010-08-06| 531.85
#2010-08-09| 532.37
#2010-08-10| 527.19
#2010-08-11| 509.65
#2010-08-12| 504.68
#2010-08-13| 502.60
#2010-08-16| 503.38
#2010-08-17| 508.95
#2010-08-18| 511.07
#2010-08-19| 497.34
#2010-08-20| 493.49
#2010-08-23| 490.67
#2010-08-24| 481.87
#2010-08-25| 481.42
#2010-08-26| 478.68
#2010-08-27| 486.18
#2010-08-30| 478.61
#2010-08-31| 475.93
#2010-09-01| 494.23
#2010-09-02| 500.25
#2010-09-03| 508.20
#2010-09-06| .
#2010-09-07| 505.75
#2010-09-08| 512.59
#2010-09-09| 516.61
#2010-09-10| 520.53
#2010-09-13| 527.67
#2010-09-14| 526.17
#2010-09-15| 528.44
#2010-09-16| 529.25
#2010-09-17| 532.30
#2010-09-20| 540.09
#2010-09-21| 538.40
#2010-09-22| 537.00
#2010-09-23| 527.09
#2010-09-24| 541.27
#2010-09-27| 534.37
#2010-09-28| 536.15
#2010-09-29| 534.47
#2010-09-30| 531.40
#2010-10-01| 535.37
#2010-10-04| 527.42
#2010-10-05| 541.56
#2010-10-06| 550.66
#2010-10-07| 551.46
#2010-10-08| 553.73
#2010-10-11| 549.20
#2010-10-12| 553.10
#2010-10-13| 557.98
#2010-10-14| 555.51
#2010-10-15| 540.67
#2010-10-18| 541.14
#2010-10-19| 534.40
#2010-10-20| 537.41
#2010-10-21| 540.86
#2010-10-22| 540.73
#2010-10-25| 542.08
#2010-10-26| 542.32
#2010-10-27| 540.58
#2010-10-28| 534.37
#2010-10-29| 532.17
#2010-11-01| 529.69
#2010-11-02| 532.46
#2010-11-03| 535.90
#2010-11-04| 549.69
#2010-11-05| 553.30
#2010-11-08| 552.10
#2010-11-09| 549.51
#2010-11-10| 548.97
#2010-11-11| 544.76
#2010-11-12| 540.76
#2010-11-15| 539.82
#2010-11-16| 531.35
#2010-11-17| 531.45
#2010-11-18| 540.38
#2010-11-19| 543.45
#2010-11-22| 540.04
#2010-11-23| 532.25
#2010-11-24| 539.37
#2010-11-25| .
#2010-11-26| 536.53
#2010-11-29| 538.02
#2010-11-30| 534.89
#2010-12-01| 549.60
#2010-12-02| 559.61
#2010-12-03| 562.98
#2010-12-06| 561.13
#2010-12-07| 564.40
#2010-12-08| 564.84
#2010-12-09| 565.73
#2010-12-10| 577.92
#2010-12-13| 577.36
#2010-12-14| 581.03
#2010-12-15| 575.86
#2010-12-16| 585.30
#2010-12-17| 582.96
#2010-12-20| 584.69
#2010-12-21| 588.25
#2010-12-22| 594.07
#2010-12-23| 592.67
#2010-12-24| .
#2010-12-27| 596.43
#2010-12-28| 598.56
#2010-12-29| 597.37
#2010-12-30| 594.85
#2010-12-31| 596.64
#2011-01-03| 600.00
#2011-01-04| 605.11
#2011-01-05| 607.24
#2011-01-06| 604.66
#2011-01-07| 602.78
#2011-01-10| 604.95
#2011-01-11| 608.61
#2011-01-12| 615.25
#2011-01-13| 612.82
#2011-01-14| 617.70
#2011-01-17| .
#2011-01-18| 613.90
#2011-01-19| 606.63
#2011-01-20| 607.28
#2011-01-21| 633.47
#2011-01-24| 641.98
#2011-01-25| 638.95
#2011-01-26| 640.31
#2011-01-27| 647.23
#2011-01-28| 641.63
#2011-01-31| 643.42
#2011-02-01| 657.66
#2011-02-02| 657.05
#2011-02-03| 657.96
#2011-02-04| 655.55
#2011-02-07| 662.43
#2011-02-08| 671.75
#2011-02-09| 673.23
#2011-02-10| 672.48
#2011-02-11| 676.23
#2011-02-14| 677.98
#2011-02-15| 676.41
#2011-02-16| 678.38
#2011-02-17| 681.34
#2011-02-18| 681.77
#2011-02-21| .
#2011-02-22| 663.98
#2011-02-23| 650.57
#2011-02-24| 657.76
#2011-02-25| 664.39
#2011-02-28| 671.13
#2011-03-01| 652.55
#2011-03-02| 654.24
#2011-03-03| 668.94
#2011-03-04| 658.25
#2011-03-07| 657.02
#2011-03-08| 665.38
#2011-03-09| 663.17
#2011-03-10| 646.56
#2011-03-11| 654.93
#2011-03-14| 645.16
#2011-03-15| 636.16
#2011-03-16| 618.69
#2011-03-17| 627.64
#2011-03-18| 629.84
#2011-03-21| 644.64
#2011-03-22| 638.42
#2011-03-23| 641.39
#2011-03-24| 649.10
#2011-03-25| 648.14
#2011-03-28| 648.79
#2011-03-29| 654.04
#2011-03-30| 658.97
#2011-03-31| 659.71
#2011-04-01| 664.86
#2011-04-04| 669.71
#2011-04-05| 665.95
#2011-04-06| 670.12
#2011-04-07| 664.79
#2011-04-08| 660.96
#2011-04-11| 662.36
#2011-04-12| 658.50
#2011-04-13| 656.87
#2011-04-14| 658.29
#2011-04-15| 659.10
#2011-04-18| 654.31
#2011-04-19| 661.16
#2011-04-20| 666.81
#2011-04-21| 661.77
#2011-04-22| .
#2011-04-25| 659.80
#2011-04-26| 669.98
#2011-04-27| 680.51
#2011-04-28| 678.90
#2011-04-29| 675.85
#2011-05-02| 676.13
#2011-05-03| 678.35
#2011-05-04| 668.87
#2011-05-05| 660.24
#2011-05-06| 664.49
#2011-05-09| 667.83
#2011-05-10| 672.73
#2011-05-11| 667.05
#2011-05-12| 669.09
#2011-05-13| 663.58
#2011-05-16| 659.32
#2011-05-17| 650.74
#2011-05-18| 656.86
#2011-05-19| 662.72
#2011-05-20| 653.79
#2011-05-23| 645.63
#2011-05-24| 638.61
#2011-05-25| 643.53
#2011-05-26| 647.45
#2011-05-27| 650.25
#2011-05-30| .
#2011-05-31| 656.36
#2011-06-01| 637.22
#2011-06-02| 637.57
#2011-06-03| 629.19
#2011-06-06| 621.68
#2011-06-07| 621.13
#2011-06-08| 619.38
#2011-06-09| 623.52
#2011-06-10| 614.59
#2011-06-13| 617.12
#2011-06-14| 626.20
#2011-06-15| 617.71
#2011-06-16| 623.02
#2011-06-17| 623.98
#2011-06-20| 626.29
#2011-06-21| 637.25
#2011-06-22| 629.92
#2011-06-23| 625.17
#2011-06-24| 614.24
#2011-06-27| 622.94
#2011-06-28| 630.71
#2011-06-29| 634.24
#2011-06-30| 645.09
#2011-07-01| 656.32
#2011-07-04| .
#2011-07-05| 650.88
#2011-07-06| 652.71
#2011-07-07| 660.43
#2011-07-08| 652.08
#2011-07-11| 640.46
#2011-07-12| 632.82
#2011-07-13| 636.57
#2011-07-14| 633.46
#2011-07-15| 632.49
#2011-07-18| 626.86
#2011-07-19| 634.52
#2011-07-20| 638.19
#2011-07-21| 649.52
#2011-07-22| 643.52
#2011-07-25| 642.37
#2011-07-26| 624.36
#2011-07-27| 608.79
#2011-07-28| 606.20
#2011-07-29| 601.29
#2011-08-01| 601.26
#2011-08-02| 579.20
#2011-08-03| 586.19
#2011-08-04| 553.40
#2011-08-05| 554.18
#2011-08-08| 517.74
#2011-08-09| 539.74
#2011-08-10| 509.48
#2011-08-11| 528.70
#2011-08-12| 538.75
#2011-08-15| 551.22
#2011-08-16| 542.76
#2011-08-17| 543.35
#2011-08-18| 513.18
#2011-08-19| 505.73
#2011-08-22| 505.67
#2011-08-23| 522.65
#2011-08-24| 529.35
#2011-08-25| 519.83
#2011-08-26| 526.11
#2011-08-29| 543.08
#2011-08-30| 545.67
#2011-08-31| 551.89
#2011-09-01| 545.45
#2011-09-02| 529.59
#2011-09-05| .
#2011-09-06| 516.75
#2011-09-07| 535.27
#2011-09-08| 526.57
#2011-09-09| 510.07
#2011-09-12| 509.64
#2011-09-13| 518.37
#2011-09-14| 530.37
#2011-09-15| 543.30
#2011-09-16| 547.97
#2011-09-19| 543.20
#2011-09-20| 538.61
#2011-09-21| 516.53
#2011-09-22| 499.24
#2011-09-23| 504.94
#2011-09-26| 516.95
#2011-09-27| 525.43
#2011-09-28| 513.54
#2011-09-29| 524.56
#2011-09-30| 505.48
#2011-10-03| 489.47
#2011-10-04| 497.99
#2011-10-05| 509.34
#2011-10-06| 520.13
#2011-10-07| 518.59
#2011-10-10| 538.96
#2011-10-11| 539.44
#2011-10-12| 550.13
#2011-10-13| 544.78
#2011-10-14| 556.52
#2011-10-17| 541.17
#2011-10-18| 557.75
#2011-10-19| 551.65
#2011-10-20| 554.25
#2011-10-21| 555.26
#2011-10-24| 562.50
#2011-10-25| 548.73
#2011-10-26| 552.63
#2011-10-27| 585.22
#2011-10-28| 582.26
#2011-10-31| 565.31
#2011-11-01| 546.19
#2011-11-02| 555.09
#2011-11-03| 568.90
#2011-11-04| 562.10
#2011-11-07| 561.84
#2011-11-08| 568.23
#2011-11-09| 547.26
#2011-11-10| 554.49
#2011-11-11| 564.62
#2011-11-14| 560.34
#2011-11-15| 562.79
#2011-11-16| 555.08
#2011-11-17| 544.93
#2011-11-18| 545.54
#2011-11-21| 531.48
#2011-11-22| 525.52
#2011-11-23| 513.13
#2011-11-24| .
#2011-11-25| 512.78
#2011-11-28| 522.38
#2011-11-29| 523.91
#2011-11-30| 554.79
#2011-12-01| 553.72
#2011-12-02| 556.69
#2011-12-05| 565.09
#2011-12-06| 574.33
#2011-12-07| 573.50
#2011-12-08| 559.20
#2011-12-09| 574.47
#2011-12-12| 562.09
#2011-12-13| 558.60
#2011-12-14| 558.86
#2011-12-15| 564.53
#2011-12-16| 570.69
#2011-12-19| 564.45
#2011-12-20| 580.78
#2011-12-21| 588.68
#2011-12-22| 601.28
#2011-12-23| 607.80
#2011-12-26| .
#2011-12-27| 603.52
#2011-12-28| 596.24
#2011-12-29| 604.20
#2011-12-30| 599.41
#2012-01-02| .
#2012-01-03| 614.03
#2012-01-04| 619.39
#2012-01-05| 618.70
#2012-01-06| 619.16
#2012-01-09| 624.99
#2012-01-10| 625.74
#2012-01-11| 628.66
#2012-01-12| 631.95
#2012-01-13| 628.14
#2012-01-16| .
#2012-01-17| 627.84
#2012-01-18| 637.07
#2012-01-19| 641.55
#2012-01-20| 638.48
#2012-01-23| 633.99
#2012-01-24| 633.02
#2012-01-25| 641.09
#2012-01-26| 640.24
#2012-01-27| 640.33
#2012-01-30| 637.43
#2012-01-31| 632.14
#2012-02-01| 636.63
#2012-02-02| 636.13
#2012-02-03| 645.94
#2012-02-06| 645.60
#2012-02-07| 648.64
#2012-02-08| 649.90
#2012-02-09| 647.78
#2012-02-10| 640.52
#2012-02-13| 647.07
#2012-02-14| 643.61
#2012-02-15| 637.59
#2012-02-16| 644.57
#2012-02-17| 651.05
#2012-02-20| .
#2012-02-21| 654.37
#2012-02-22| 653.57
#2012-02-23| 655.40
#2012-02-24| 654.50
#2012-02-27| 651.75
#2012-02-28| 653.29
#2012-02-29| 649.92
#2012-03-01| 652.40
#2012-03-02| 648.48
#2012-03-05| 643.96
#2012-03-06| 628.55
#2012-03-07| 636.77
#2012-03-08| 647.01
#2012-03-09| 647.94
#2012-03-12| 649.86
#2012-03-13| 664.28
#2012-03-14| 668.77
#2012-03-15| 678.77
#2012-03-16| 678.27
#2012-03-19| 678.51
#2012-03-20| 672.77
#2012-03-21| 672.50
#2012-03-22| 667.19
#2012-03-23| 666.75
#2012-03-26| 676.43
#2012-03-27| 676.01
#2012-03-28| 672.85
#2012-03-29| 672.12
#2012-03-30| 676.77
#2012-04-02| 676.57
#2012-04-03| 673.71
#2012-04-04| 666.31
#2012-04-05| 659.67
#2012-04-06| .
#2012-04-09| 649.53
#2012-04-10| 634.04
#2012-04-11| 641.87
#2012-04-12| 653.33
#2012-04-13| 641.61
#2012-04-16| 642.91
#2012-04-17| 655.22
#2012-04-18| 649.90
#2012-04-19| 646.60
#2012-04-20| 653.93
#2012-04-23| 647.02
#2012-04-24| 660.15
#2012-04-25| 660.38
#2012-04-26| 665.92
#2012-04-27| 670.40
#2012-04-30| 664.39
#2012-05-01| 669.50
#2012-05-02| 668.19
#2012-05-03| 663.39
#2012-05-04| 654.56
#2012-05-07| 653.78
#2012-05-08| 652.27
#2012-05-09| 643.46
#2012-05-10| 646.74
#2012-05-11| 644.57
#2012-05-14| 634.04
#2012-05-15| 629.05
#2012-05-16| 639.33
#2012-05-17| 631.60
#2012-05-18| 631.10
#2012-05-21| 639.47
#2012-05-22| 640.24
#2012-05-23| 642.68
#2012-05-24| 644.32
#2012-05-25| 642.00
#2012-05-28| .
#2012-05-29| 647.86
#2012-05-30| 637.07
#2012-05-31| 636.35
#2012-06-01| 617.24
#2012-06-04| 608.30
#2012-06-05| 611.24
#2012-06-06| 629.66
#2012-06-07| 633.66
#2012-06-08| 639.44
#2012-06-11| 633.59
#2012-06-12| 644.91
#2012-06-13| 639.15
#2012-06-14| 647.28
#2012-06-15| 654.99
#2012-06-18| 649.98
#2012-06-19| 657.73
#2012-06-20| 658.19
#2012-06-21| 645.28
#2012-06-22| 651.10
#2012-06-25| 639.93
#2012-06-26| 644.82
#2012-06-27| 653.92
#2012-06-28| 652.94
#2012-06-29| 676.22
#2012-07-02| 668.34
#2012-07-03| 670.21
#2012-07-04| .
#2012-07-05| 668.32
#2012-07-06| 658.00
#2012-07-09| 658.34
#2012-07-10| 646.36
#2012-07-11| 645.44
#2012-07-12| 638.09
#2012-07-13| 649.09
#2012-07-16| 645.61
#2012-07-17| 650.24
#2012-07-18| 662.05
#2012-07-19| 660.09
#2012-07-20| 659.66
#2012-07-23| 662.75
#2012-07-24| 657.23
#2012-07-25| 660.36
#2012-07-26| 676.00
#2012-07-27| 687.64
#2012-07-30| 683.93
#2012-07-31| 682.40
#2012-08-01| 681.91
#2012-08-02| 675.05
#2012-08-03| 689.43
#2012-08-06| 688.63
#2012-08-07| 692.56
#2012-08-08| 691.36
#2012-08-09| 692.29
#2012-08-10| 694.87
#2012-08-13| 692.92
#2012-08-14| 690.73
#2012-08-15| 691.59
#2012-08-16| 695.84
#2012-08-17| 697.31
#2012-08-20| 695.41
#2012-08-21| 692.09
#2012-08-22| 690.78
#2012-08-23| 685.83
#2012-08-24| 690.17
#2012-08-27| 690.67
#2012-08-28| 689.38
#2012-08-29| 689.77
#2012-08-30| 683.75
#2012-08-31| 687.50
#2012-09-03| .
#2012-09-04| 680.40
#2012-09-05| 682.55
#2012-09-06| 702.72
#2012-09-07| 710.13
#2012-09-10| 703.49
#2012-09-11| 707.64
#2012-09-12| 713.42
#2012-09-13| 719.76
#2012-09-14| 722.84
#2012-09-17| 722.19
#2012-09-18| 726.10
#2012-09-19| 730.18
#2012-09-20| 731.32
#2012-09-21| 732.61
#2012-09-24| 729.25
#2012-09-25| 724.04
#2012-09-26| 720.61
#2012-09-27| 735.24
#2012-09-28| 733.68
#2012-10-01| 740.36
#2012-10-02| 741.25
#2012-10-03| 743.79
#2012-10-04| 745.89
#2012-10-05| 749.59
#2012-10-08| 746.41
#2012-10-09| 736.02
#2012-10-10| 730.12
#2012-10-11| 731.00
#2012-10-12| 730.19
#2012-10-15| 734.93
#2012-10-16| 739.25
#2012-10-17| 745.62
#2012-10-18| 739.65
#2012-10-19| 724.03
#2012-10-22| 716.69
#2012-10-23| 702.31
#2012-10-24| 700.24
#2012-10-25| 701.74
#2012-10-26| 698.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 698.34
#2012-11-01| 709.93
#2012-11-02| 708.23
#2012-11-05| 712.53
#2012-11-06| 719.50
#2012-11-07| 705.05
#2012-11-08| 698.20
#2012-11-09| 700.71
#2012-11-12| 700.15
#2012-11-13| 695.84
#2012-11-14| 677.27
#2012-11-15| 678.11
#2012-11-16| 681.40
#2012-11-19| 696.17
#2012-11-20| 695.97
#2012-11-21| 697.67
#2012-11-22| .
#2012-11-23| 708.25
#2012-11-26| 706.55
#2012-11-27| 702.74
#2012-11-28| 711.30
#2012-11-29| 712.39
#2012-11-30| 713.55
#2012-12-03| 704.08
#2012-12-04| 704.30
#2012-12-05| 713.65
#2012-12-06| 716.05
#2012-12-07| 720.81
#2012-12-10| 719.69
#2012-12-11| 723.65
#2012-12-12| 728.65
#2012-12-13| 725.65
#2012-12-14| 725.49
#2012-12-17| 734.72
#2012-12-18| 735.41
#2012-12-19| 720.86
#2012-12-20| 728.77
#2012-12-21| 722.95
#2012-12-24| 720.87
#2012-12-25| 720.87
#2012-12-26| 719.66
#2012-12-27| 717.94
#2012-12-28| 709.48
#2012-12-31| 724.25
#2013-01-01| 724.25
#2013-01-02| 738.90
#2013-01-03| 734.81
#2013-01-04| 739.82
#2013-01-07| 738.03
#2013-01-08| 731.96
#2013-01-09| 738.48
#2013-01-10| 743.27
#2013-01-11| 741.39
#2013-01-14| 742.56
#2013-01-15| 745.23
#2013-01-16| 744.03
#2013-01-17| 750.95
#2013-01-18| 765.77
#2013-01-21| 765.77
#2013-01-22| 766.78
#2013-01-23| 765.12
#2013-01-24| 767.47
#2013-01-25| 773.64
#2013-01-28| 777.90
#2013-01-29| 779.75
#2013-01-30| 771.86
#2013-01-31| 771.66
#2013-02-01| 781.41
#2013-02-04| 772.50
#2013-02-05| 782.58
#2013-02-06| 781.98
#2013-02-07| 782.08
#2013-02-08| 784.32
#2013-02-11| 782.95
#2013-02-12| 787.54
#2013-02-13| 802.98
#2013-02-14| 803.44
#2013-02-15| 802.30
#2013-02-18| 802.30
#2013-02-19| 814.06
#2013-02-20| 804.28
#2013-02-21| 802.70
#2013-02-22| 807.33
#2013-02-25| 790.23
#2013-02-26| 796.34
#2013-02-27| 809.00
#2013-02-28| 807.06
#2013-03-01| 806.27
#2013-03-04| 806.96
#2013-03-05| 816.68
#2013-03-06| 818.65
#2013-03-07| 818.94
#2013-03-08| 825.73
#2013-03-11| 824.15
#2013-03-12| 818.26
#2013-03-13| 820.97
#2013-03-14| 825.92
#2013-03-15| 820.88
#2013-03-18| 815.06
#2013-03-19| 815.25
#2013-03-20| 820.52
#2013-03-21| 815.96
#2013-03-22| 821.37
#2013-03-25| 814.89
#2013-03-26| 814.94
#2013-03-27| 812.71
#2013-03-28| 815.52
#2013-03-29| 815.52
#2013-04-01| 811.90
#2013-04-02| 817.33
#2013-04-03| 806.13
#2013-04-04| 808.34
#2013-04-05| 803.94
#2013-04-08| 809.54
#2013-04-09| 808.46
#2013-04-10| 823.93
#2013-04-11| 825.98
#2013-04-12| 820.42
#2013-04-15| 797.72
#2013-04-16| 807.99
#2013-04-17| 795.83
#2013-04-18| 789.59
#2013-04-19| 779.11
#2013-04-22| 772.01
#2013-04-23| 778.57
#2013-04-24| 789.17
#2013-04-25| 785.46
#2013-04-26| 787.50
#2013-04-29| 790.36
#2013-04-30| 793.35
#2013-05-01| 786.11
#2013-05-02| 794.30
#2013-05-03| 805.64
#2013-05-06| 808.14
#2013-05-07| 813.05
#2013-05-08| 821.51
#2013-05-09| 819.94
#2013-05-10| 823.30
#2013-05-13| 821.58
#2013-05-14| 827.81
#2013-05-15| 835.24
#2013-05-16| 834.35
#2013-05-17| 843.46
#2013-05-20| 847.56
#2013-05-21| 849.34
#2013-05-22| 850.46
#2013-05-23| 844.77
#2013-05-24| 841.86
#2013-05-27| 841.86
#2013-05-28| 846.57
#2013-05-29| 843.55
#2013-05-30| 844.88
#2013-05-31| 834.33
#2013-06-03| 842.11
#2013-06-04| 838.95
#2013-06-05| 826.18
#2013-06-06| 829.17
#2013-06-07| 846.59
#2013-06-10| 844.39
#2013-06-11| 837.93
#2013-06-12| 831.72
#2013-06-13| 841.84
#2013-06-14| 838.17
#2013-06-17| 847.32
#2013-06-18| 863.13
#2013-06-19| 851.07
#2013-06-20| 831.46
#2013-06-21| 835.54
#2013-06-24| 820.01
#2013-06-25| 827.53
#2013-06-26| 837.03
#2013-06-27| 841.39
#2013-06-28| 836.54
#2013-07-01| 843.16
#2013-07-02| 828.80
#2013-07-03| 830.93
#2013-07-04| 830.93
#2013-07-05| 844.74
#2013-07-08| 847.97
#2013-07-09| 859.09
#2013-07-10| 858.07
#2013-07-11| 870.45
#2013-07-12| 867.44
#2013-07-15| 864.62
#2013-07-16| 857.76
#2013-07-17| 861.61
#2013-07-18| 865.22
#2013-07-19| 889.49
#2013-07-22| 890.80
#2013-07-23| 889.50
#2013-07-24| 885.79
#2013-07-25| 886.75
#2013-07-26| 885.76
#2013-07-29| 882.20
#2013-07-30| 883.24
#2013-07-31| 882.76
#2013-08-01| 893.33
#2013-08-02| 891.03
#2013-08-05| 887.03
#2013-08-06| 881.00
#2013-08-07| 880.81
#2013-08-08| 882.06
#2013-08-09| 879.64
#2013-08-12| 880.54
#2013-08-13| 881.60
#2013-08-14| 876.05
#2013-08-15| 868.82
#2013-08-16| 868.85
#2013-08-19| 865.47
#2013-08-20| 862.87
#2013-08-21| 857.45
#2013-08-22| 865.30
#2013-08-23| 865.89
#2013-08-26| 860.48
#2013-08-27| 844.14
#2013-08-28| 844.90
#2013-08-29| 845.07
#2013-08-30| 844.38
#2013-09-02| 844.38
#2013-09-03| 844.64
#2013-09-04| 851.48
#2013-09-05| 852.99
#2013-09-06| 853.49
#2013-09-09| 863.29
#2013-09-10| 878.13
#2013-09-11| 884.58
#2013-09-12| 878.34
#2013-09-13| 878.39
#2013-09-16| 889.10
#2013-09-17| 896.16
#2013-09-18| 909.33
#2013-09-19| 906.66
#2013-09-20| 893.10
#2013-09-23| 896.58
#2013-09-24| 897.29
#2013-09-25| 894.84
#2013-09-26| 896.76
#2013-09-27| 890.95
#2013-09-30| 884.73
#2013-10-01| 891.02
#2013-10-02| 892.80
#2013-10-03| 883.22
#2013-10-04| 885.91
#2013-10-07| 881.39
#2013-10-08| 870.69
#2013-10-09| 869.08
#2013-10-10| 893.38
#2013-10-11| 901.97
#2013-10-14| 901.65
#2013-10-15| 892.13
#2013-10-16| 897.75
#2013-10-17| 911.59
#2013-10-18| 926.40
#2013-10-21| 937.88
#2013-10-22| 939.65
#2013-10-23| 931.90
#2013-10-24| 938.57
#2013-10-25| 941.99
#2013-10-28| 945.36
#2013-10-29| 949.40
#2013-10-30| 950.06
#2013-10-31| 947.33
#2013-11-01| 956.13
#2013-11-04| 954.04
#2013-11-05| 952.66
#2013-11-06| 964.30
#2013-11-07| 953.07
#2013-11-08| 971.50
#2013-11-11| 970.73
#2013-11-12| 971.18
#2013-11-13| 975.15
#2013-11-14| 976.02
#2013-11-15| 980.11
#2013-11-18| 980.63
#2013-11-19| 975.11
#2013-11-20| 971.85
#2013-11-21| 975.69
#2013-11-22| 981.89
#2013-11-25| 974.82
#2013-11-26| 977.93
#2013-11-27| 981.09
#2013-11-28| 981.09
#2013-11-29| 976.49
#2013-12-02| 967.35
#2013-12-03| 960.86
#2013-12-04| 961.04
#2013-12-05| 958.76
#2013-12-06| 975.40
#2013-12-09| 979.90
#2013-12-10| 977.05
#2013-12-11| 960.69
#2013-12-12| 959.62
#2013-12-13| 965.86
#2013-12-16| 974.69
#2013-12-17| 979.01
#2013-12-18| 998.88
#2013-12-19|1001.66
#2013-12-20|1005.33
#2013-12-23|1006.52
#2013-12-24|1012.33
#2013-12-25|1012.33
#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| 961.90
#2014-02-13| 964.13
#2014-02-14| 974.15
#2014-02-17| .
#2014-02-18| 970.77
#2014-02-19| 961.10
#2014-02-20| 964.03
#2014-02-21| 961.61
#2014-02-24| 970.81
#2014-02-25| 972.81
#2014-02-26| 973.87
#2014-02-27| 980.42
#2014-02-28| 979.21
#2014-03-03| 965.57
#2014-03-04| 979.39
#2014-03-05| 986.80
#2014-03-06| 994.80
#2014-03-07| 995.60
#2014-03-10| 991.21
#2014-03-11| 984.07
#2014-03-12| 979.66
#2014-03-13| 964.81
#2014-03-14| 955.96
#2014-03-17| 969.91
#2014-03-18| 976.77
#2014-03-19| 964.18
#2014-03-20| 966.76
#2014-03-21| 970.78
#2014-03-24| 967.17
#2014-03-25| 976.93
#2014-03-26| 969.53
#2014-03-27| 972.34
#2014-03-28| 977.72
#2014-03-31| 985.05
#2014-04-01| 987.55
#2014-04-02| 992.36
#2014-04-03| 997.63
#2014-04-04| 989.73
#2014-04-07| 978.26
#2014-04-08| 977.10
#2014-04-09| 987.51
#2014-04-10| 971.20
#2014-04-11| 961.56
#2014-04-14| 968.57
#2014-04-15| 974.60
#2014-04-16| 988.23
#2014-04-17| 997.58
#2014-04-18| .
#2014-04-21|1001.59
#2014-04-22|1001.66
#2014-04-23| 998.24
#2014-04-24| 997.43
#2014-04-25| 996.73
#2014-04-28|1001.61
#2014-04-29| 999.59
#2014-04-30|1005.24
#2014-05-01|1005.55
#2014-05-02|1002.43
#2014-05-05|1001.21
#2014-05-06| 989.45
#2014-05-07|1001.02
#2014-05-08| 998.95
#2014-05-09| 999.52
#2014-05-12|1014.96
#2014-05-13|1016.21
#2014-05-14|1008.78
#2014-05-15|1001.65
#2014-05-16|1003.49
#2014-05-19|1005.20
#2014-05-20| 993.81
#2014-05-21|1003.06
#2014-05-22|1005.61
#2014-05-23|1008.57
#2014-05-26| .
#2014-05-27|1011.52
#2014-05-28|1013.28
#2014-05-29|1016.31
#2014-05-30|1017.52
#2014-06-02|1018.65
#2014-06-03|1018.41
#2014-06-04|1013.26
#2014-06-05|1022.62
#2014-06-06|1034.55
#2014-06-09|1042.38
#2014-06-10|1040.23
#2014-06-11|1033.47
#2014-06-12|1025.78
#2014-06-13|1028.32
#2014-06-16|1024.45
#2014-06-17|1027.22
#2014-06-18|1029.25
#2014-06-19|1034.47
#2014-06-20|1038.15
#2014-06-23|1031.43
#2014-06-24|1023.29
#2014-06-25|1021.31
#2014-06-26|1018.11
#2014-06-27|1021.56
#2014-06-30|1017.06
#2014-07-01|1024.78
#2014-07-02|1028.61
#2014-07-03|1035.91
#2014-07-04| .
#2014-07-07|1031.43
#2014-07-08|1021.84
#2014-07-09|1022.09
#2014-07-10|1017.72
#2014-07-11|1026.62
#2014-07-14|1032.67
#2014-07-15|1030.93
#2014-07-16|1042.05
#2014-07-17|1022.37
#2014-07-18|1025.40
#2014-07-21|1015.64
#2014-07-22|1018.06
#2014-07-23|1014.03
#2014-07-24|1014.15
#2014-07-25|1010.62
#2014-07-28|1004.97
#2014-07-29| 990.86
#2014-07-30| 994.19
#2014-07-31| 975.47
#2014-08-01| 976.74
#2014-08-04| 977.18
#2014-08-05| 970.12
#2014-08-06| 976.81
#2014-08-07| 977.87
#2014-08-08| 987.98
#2014-08-11| 991.44
#2014-08-12| 986.98
#2014-08-13| 995.82
#2014-08-14| 997.75
#2014-08-15| 992.04
#2014-08-18|1007.20
#2014-08-19|1007.50
#2014-08-20|1018.50
#2014-08-21|1020.02
#2014-08-22|1012.75
#2014-08-25|1015.69
#2014-08-26|1011.03
#2014-08-27|1011.57
#2014-08-28|1008.27
#2014-08-29|1008.16
#2014-09-01| .
#2014-09-02|1006.66
#2014-09-03|1007.77
#2014-09-04|1006.23
#2014-09-05|1011.15
#2014-09-08|1011.21
#2014-09-09|1004.70
#2014-09-10|1006.05
#2014-09-11|1007.75
#2014-09-12|1002.66
#2014-09-15|1004.16
#2014-09-16|1011.49
#2014-09-17|1015.31
#2014-09-18|1022.63
#2014-09-19|1023.95
#2014-09-22|1012.80
#2014-09-23|1007.00
#2014-09-24|1007.52
#2014-09-25| 990.99
#2014-09-26| 995.09
#2014-09-29| 990.28
#2014-09-30| 991.73
#2014-10-01| 974.63
#2014-10-02| 971.58
#2014-10-03| 981.58
#2014-10-06| 978.71
#2014-10-07| 959.84
#2014-10-08| 978.88
#2014-10-09| 957.79
#2014-10-10| 936.92
#2014-10-13| 924.94
#2014-10-14| 931.43
#2014-10-15| 933.13
#2014-10-16| 939.39
#2014-10-17| 961.70
#2014-10-20| 965.73
#2014-10-21| 987.22
#2014-10-22| 973.95
#2014-10-23| 994.25
#2014-10-24|1005.34
#2014-10-27|1002.18
#2014-10-28|1018.11
#2014-10-29|1014.00
#2014-10-30|1017.80
#2014-10-31|1026.28
#2014-11-03|1022.14
#2014-11-04|1023.12
#2014-11-05|1029.97
#2014-11-06|1042.41
#2014-11-07|1044.12
#2014-11-10|1047.81
#2014-11-11|1044.08
#2014-11-12|1048.51
#2014-11-13|1046.29
#2014-11-14|1047.48
#2014-11-17|1050.19
#2014-11-18|1061.80
#2014-11-19|1058.46
#2014-11-20|1058.55
#2014-11-21|1066.87
#2014-11-24|1067.43
#2014-11-25|1063.52
#2014-11-26|1064.13
#2014-11-27| .
#2014-11-28|1057.13
#2014-12-01|1041.30
#2014-12-02|1047.76
#2014-12-03|1062.92
#2014-12-04|1055.01
#2014-12-05|1054.41
#2014-12-08|1043.07
#2014-12-09|1041.79
#2014-12-10|1026.25
#2014-12-11|1031.75
#2014-12-12|1013.31
#2014-12-15|1006.18
#2014-12-16|1007.30
#2014-12-17|1016.83
#2014-12-18|1046.57
#2014-12-19|1059.02
#2014-12-22|1063.97
#2014-12-23|1068.64
#2014-12-24|1067.38
#2014-12-25| .
#2014-12-26|1065.08
#2014-12-29|1064.23
#2014-12-30|1057.69
#2014-12-31|1047.01
#2015-01-01| .
#2015-01-02|1042.94
#2015-01-05|1021.94
#2015-01-06|1007.42
#2015-01-07|1011.20
#2015-01-08|1028.82
#2015-01-09|1015.34
#2015-01-12|1010.67
#2015-01-13|1009.06
#2015-01-14|1002.88
#2015-01-15| 994.64
#2015-01-16|1000.66
#2015-01-19| .
#2015-01-20|1006.96
#2015-01-21|1013.35
#2015-01-22|1025.99
#2015-01-23|1031.32
#2015-01-26|1032.32
#2015-01-27|1025.16
#2015-01-28|1009.61
#2015-01-29|1019.70
#2015-01-30|1004.32
#2015-02-02|1019.73
#2015-02-03|1035.98
#2015-02-04|1025.24
#2015-02-05|1039.33
#2015-02-06|1038.12
#2015-02-09|1038.42
#2015-02-10|1044.27
#2015-02-11|1044.61
#2015-02-12|1053.12
#2015-02-13|1061.25
#2015-02-16| .
#2015-02-17|1061.68
#2015-02-18|1065.79
#2015-02-19|1064.95
#2015-02-20|1072.27
#2015-02-23|1068.94
#2015-02-24|1074.79
#2015-02-25|1085.16
#2015-02-26|1085.27
#2015-02-27|1083.19
#2015-03-02|1091.32
#2015-03-03|1081.52
#2015-03-04|1072.56
#2015-03-05|1076.95
#2015-03-06|1060.22
#2015-03-09|1070.58
#2015-03-10|1049.48
#2015-03-11|1047.55
#2015-03-12|1060.17
#2015-03-13|1047.56
#2015-03-16|1065.93
#2015-03-17|1058.84
#2015-03-18|1073.12
#2015-03-19|1063.14
#2015-03-20|1070.49
#2015-03-23|1068.44
#2015-03-24|1063.33
#2015-03-25|1045.15
#2015-03-26|1043.28
#2015-03-27|1047.72
#2015-03-30|1061.35
#2015-03-31|1052.14
#2015-04-01|1046.58
#2015-04-02|1049.80
#2015-04-03| .
#2015-04-06|1062.48
#2015-04-07|1059.20
#2015-04-08|1058.06
#2015-04-09|1074.08
#2015-04-10|1128.60
#2015-04-13|1107.86
#2015-04-14|1110.83
#2015-04-15|1108.94
#2015-04-16|1104.35
#2015-04-17|1092.73
#2015-04-20|1095.04
#2015-04-21|1084.49
#2015-04-22|1092.75
#2015-04-23|1086.39
#2015-04-24|1081.42
#2015-04-27|1082.75
#2015-04-28|1086.72
#2015-04-29|1082.73
#2015-04-30|1078.92
#2015-05-01|1090.32
#2015-05-04|1092.12
#2015-05-05|1082.61
#2015-05-06|1079.45
#2015-05-07|1085.77
#2015-05-08|1098.15
#2015-05-11|1089.38
#2015-05-12|1093.54
#2015-05-13|1104.66
#2015-05-14|1115.60
#2015-05-15|1111.20
#2015-05-18|1112.71
#2015-05-19|1111.60
#2015-05-20|1118.25
#2015-05-21|1121.30
#2015-05-22|1117.76
#2015-05-25| .
#2015-05-26|1109.03
#2015-05-27|1114.46
#2015-05-28|1116.24
#2015-05-29|1101.96
#2015-06-01|1102.61
#2015-06-02|1105.22
#2015-06-03|1112.41
#2015-06-04|1099.94
#2015-06-05|1098.98
#2015-06-08|1095.02
#2015-06-09|1097.85
#2015-06-10|1110.52
#2015-06-11|1109.45
#2015-06-12|1101.43
#2015-06-15|1092.35
#2015-06-16|1094.01
#2015-06-17|1095.86
#2015-06-18|1109.87
#2015-06-19|1105.14
#2015-06-22|1110.44
#2015-06-23|1111.71
#2015-06-24|1101.31
#2015-06-25|1092.42
#2015-06-26|1095.38
#2015-06-29|1076.61
#2015-06-30|1077.87
#2015-07-01|1083.98
#2015-07-02|1085.53
#2015-07-03| .
#2015-07-06|1073.72
#2015-07-07|1079.69
#2015-07-08|1057.98
#2015-07-09|1062.23
#2015-07-10|1072.06
#2015-07-13|1082.40
#2015-07-14|1088.39
#2015-07-15|1087.19
#2015-07-16|1094.52
#2015-07-17|1099.80
#2015-07-20|1099.76
#2015-07-21|1088.25
#2015-07-22|1081.91
#2015-07-23|1067.32
#2015-07-24|1051.48
#2015-07-27|1051.17
#2015-07-28|1063.51
#2015-07-29|1073.02
#2015-07-30|1071.32
#2015-07-31|1069.40
#2015-08-03|1062.05
#2015-08-04|1061.54
#2015-08-05|1069.61
#2015-08-06|1065.61
#2015-08-07|1059.29
#2015-08-10|1077.62
#2015-08-11|1057.84
#2015-08-12|1060.46
#2015-08-13|1057.60
#2015-08-14|1066.08
#2015-08-17|1071.19
#2015-08-18|1067.33
#2015-08-19|1054.34
#2015-08-20|1033.10
#2015-08-21|1009.53
#2015-08-24| 978.18
#2015-08-25| 960.29
#2015-08-26| 994.06
#2015-08-27|1024.01
#2015-08-28|1027.62
#2015-08-31|1016.28
#2015-09-01| 982.52
#2015-09-02|1005.41
#2015-09-03|1005.86
#2015-09-04| 988.08
#2015-09-07| .
#2015-09-08|1021.44
#2015-09-09|1006.21
#2015-09-10|1009.01
#2015-09-11|1016.09
#2015-09-14|1009.80
#2015-09-15|1029.30
#2015-09-16|1045.51
#2015-09-17|1032.95
#2015-09-18|1008.29
#2015-09-21|1014.78
#2015-09-22|1008.51
#2015-09-23|1005.40
#2015-09-24| 997.56
#2015-09-25| 999.73
#2015-09-28| 977.31
#2015-09-29| 988.97
#2015-09-30|1008.87
#2015-10-01|1006.53
#2015-10-02|1020.97
#2015-10-05|1058.73
#2015-10-06|1066.11
#2015-10-07|1083.24
#2015-10-08|1095.96
#2015-10-09|1096.26
#2015-10-12|1097.97
#2015-10-13|1088.07
#2015-10-14|1077.00
#2015-10-15|1087.30
#2015-10-16|1101.72
#2015-10-19|1101.39
#2015-10-20|1102.33
#2015-10-21|1104.16
#2015-10-22|1139.53
#2015-10-23|1138.10
#2015-10-26|1137.89
#2015-10-27|1133.87
#2015-10-28|1138.91
#2015-10-29|1137.52
#2015-10-30|1131.18
#2015-11-02|1149.35
#2015-11-03|1151.22
#2015-11-04|1149.84
#2015-11-05|1152.79
#2015-11-06|1159.42
#2015-11-09|1149.75
#2015-11-10|1156.22
#2015-11-11|1169.74
#2015-11-12|1150.55
#2015-11-13|1150.38
#2015-11-16|1161.81
#2015-11-17|1159.13
#2015-11-18|1171.58
#2015-11-19|1169.41
#2015-11-20|1180.16
#2015-11-23|1176.26
#2015-11-24|1174.52
#2015-11-25|1169.65
#2015-11-26| .
#2015-11-27|1170.93
#2015-11-30|1160.37
#2015-12-01|1166.20
#2015-12-02|1156.50
#2015-12-03|1151.62
#2015-12-04|1171.93
#2015-12-07|1166.04
#2015-12-08|1155.79
#2015-12-09|1157.48
#2015-12-10|1162.49
#2015-12-11|1142.08
#2015-12-14|1146.55
#2015-12-15|1134.53
#2015-12-16|1162.63
#2015-12-17|1149.14
#2015-12-18|1139.00
#2015-12-21|1145.83
#2015-12-22|1153.85
#2015-12-23|1170.75
#2015-12-24|1167.56
#2015-12-25| .
#2015-12-28|1167.57
#2015-12-29|1180.53
#2015-12-30|1171.51
#2015-12-31|1169.09
#2016-01-01| .
#2016-01-04|1152.43
#2016-01-05|1154.45
#2016-01-06|1136.27
#2016-01-07|1096.79
#2016-01-08|1083.43
#2016-01-11|1085.71
#2016-01-12|1089.51
#2016-01-13|1071.33
#2016-01-14|1094.79
#2016-01-15|1074.13
#2016-01-18| .
#2016-01-19|1074.22
#2016-01-20|1059.21
#2016-01-21|1072.57
#2016-01-22|1072.20
#2016-01-25|1060.73
#2016-01-26|1081.33
#2016-01-27|1073.46
#2016-01-28|1083.14
#2016-01-29|1117.85
#2016-02-01|1104.01
#2016-02-02|1087.90
#2016-02-03|1109.44
#2016-02-04|1126.50
#2016-02-05|1111.54
#2016-02-08|1103.02
#2016-02-09|1108.18
#2016-02-10|1105.04
#2016-02-11|1081.55
#2016-02-12|1107.93
#2016-02-15| .
#2016-02-16|1127.32
#2016-02-17|1143.01
#2016-02-18|1138.07
#2016-02-19|1137.18
#2016-02-22|1147.21
#2016-02-23|1137.85
#2016-02-24|1133.70
#2016-02-25|1149.28
#2016-02-26|1151.46
#2016-02-29|1141.25
#2016-03-01|1170.67
#2016-03-02|1177.75
#2016-03-03|1181.95
#2016-03-04|1187.99
#2016-03-07|1185.17
#2016-03-08|1176.88
#2016-03-09|1178.92
#2016-03-10|1177.10
#2016-03-11|1191.67
#2016-03-14|1190.57
#2016-03-15|1191.90
#2016-03-16|1191.48
#2016-03-17|1217.31
#2016-03-18|1222.62
#2016-03-21|1226.05
#2016-03-22|1225.92
#2016-03-23|1222.35
#2016-03-24|1221.78
#2016-03-25| .
#2016-03-28|1232.09
#2016-03-29|1230.75
#2016-03-30|1241.19
#2016-03-31|1239.63
#2016-04-01|1247.72
#2016-04-04|1227.28
#2016-04-05|1217.38
#2016-04-06|1219.29
#2016-04-07|1211.21
#2016-04-08|1215.00
#2016-04-11|1213.29
#2016-04-12|1221.30
#2016-04-13|1230.95
#2016-04-14|1230.33
#2016-04-15|1232.38
#2016-04-18|1235.36
#2016-04-19|1238.87
#2016-04-20|1236.21
#2016-04-21|1233.16
#2016-04-22|1229.31
#2016-04-25|1224.77
#2016-04-26|1229.98
#2016-04-27|1236.43
#2016-04-28|1231.26
#2016-04-29|1228.80
#2016-05-02|1234.59
#2016-05-03|1226.99
#2016-05-04|1208.59
#2016-05-05|1207.04
#2016-05-06|1215.22
#2016-05-09|1207.71
#2016-05-10|1228.59
#2016-05-11|1223.05
#2016-05-12|1218.85
#2016-05-13|1203.01
#2016-05-16|1217.06
#2016-05-17|1207.94
#2016-05-18|1202.75
#2016-05-19|1193.56
#2016-05-20|1200.48
#2016-05-23|1200.28
#2016-05-24|1215.50
#2016-05-25|1224.07
#2016-05-26|1220.03
#2016-05-27|1221.94
#2016-05-30| .
#2016-05-31|1222.06
#2016-06-01|1221.15
#2016-06-02|1219.91
#2016-06-03|1217.81
#2016-06-06|1227.05
#2016-06-07|1228.58
#2016-06-08|1235.39
#2016-06-09|1233.75
#2016-06-10|1223.45
#2016-06-13|1212.02
#2016-06-14|1225.89
#2016-06-15|1228.69
#2016-06-16|1238.58
#2016-06-17|1236.25
#2016-06-20|1248.40
#2016-06-21|1250.80
#2016-06-22|1246.25
#2016-06-23|1262.69
#2016-06-24|1211.79
#2016-06-27|1191.29
#2016-06-28|1214.02
#2016-06-29|1233.32
#2016-06-30|1263.21
#2016-07-01|1266.82
#2016-07-04| .
#2016-07-05|1265.20
#2016-07-06|1274.39
#2016-07-07|1275.25
#2016-07-08|1293.64
#2016-07-11|1294.46
#2016-07-12|1300.15
#2016-07-13|1302.93
#2016-07-14|1310.72
#2016-07-15|1316.65
#2016-07-18|1315.67
#2016-07-19|1316.16
#2016-07-20|1315.67
#2016-07-21|1307.42
#2016-07-22|1292.71
#2016-07-25|1282.87
#2016-07-26|1278.92
#2016-07-27|1273.87
#2016-07-28|1274.07
#2016-07-29|1272.95
#2016-08-01|1272.85
#2016-08-02|1269.34
#2016-08-03|1273.09
#2016-08-04|1275.33
#2016-08-05|1281.41
#2016-08-08|1281.29
#2016-08-09|1281.91
#2016-08-10|1282.51
#2016-08-11|1288.03
#2016-08-12|1284.97
#2016-08-15|1287.52
#2016-08-16|1282.49
#2016-08-17|1287.86
#2016-08-18|1289.27
#2016-08-19|1287.03
#2016-08-22|1288.58
#2016-08-23|1288.79
#2016-08-24|1286.33
#2016-08-25|1286.71
#2016-08-26|1287.48
#2016-08-29|1293.71
#2016-08-30|1291.64
#2016-08-31|1286.75
#2016-09-01|1286.49
#2016-09-02|1290.50
#2016-09-05| .
#2016-09-06|1280.70
#2016-09-07|1277.74
#2016-09-08|1276.03
#2016-09-09|1241.62
#2016-09-12|1258.70
#2016-09-13|1235.57
#2016-09-14|1235.14
#2016-09-15|1245.34
#2016-09-16|1238.75
#2016-09-19|1237.98
#2016-09-20|1243.81
#2016-09-21|1254.44
#2016-09-22|1261.20
#2016-09-23|1251.79
#2016-09-26|1240.84
#2016-09-27|1250.93
#2016-09-28|1256.80
#2016-09-29|1243.25
#2016-09-30|1250.61
#2016-10-03|1248.99
#2016-10-04|1237.24
#2016-10-05|1241.46
#2016-10-06|1237.06
#2016-10-07|1216.23
#2016-10-10|1211.13
#2016-10-11|1204.38
#2016-10-12|1208.91
#2016-10-13|1206.10
#2016-10-14|1210.65
#2016-10-17|1207.47
#2016-10-18|1209.88
#2016-10-19|1213.57
#2016-10-20|1217.24
#2016-10-21|1216.41
#2016-10-24|1217.44
#2016-10-25|1202.70
#2016-10-26|1207.72
#2016-10-27|1199.62
#2016-10-28|1213.30
#2016-10-31|1212.36
#2016-11-01|1199.90
#2016-11-02|1192.33
#2016-11-03|1188.41
#2016-11-04|1192.90
#2016-11-07|1224.98
#2016-11-08|1229.95
#2016-11-09|1243.17
#2016-11-10|1269.80
#2016-11-11|1277.09
#2016-11-14|1267.41
#2016-11-15|1273.89
#2016-11-16|1271.59
#2016-11-17|1273.79
#2016-11-18|1267.68
#2016-11-21|1272.30
#2016-11-22|1278.74
#2016-11-23|1286.90
#2016-11-24| .
#2016-11-25|1292.46
#2016-11-28|1284.34
#2016-11-29|1279.70
#2016-11-30|1273.25
#2016-12-01|1287.71
#2016-12-02|1284.44
#2016-12-05|1279.61
#2016-12-06|1282.30
#2016-12-07|1303.37
#2016-12-08|1300.46
#2016-12-09|1311.19
#2016-12-12|1316.03
#2016-12-13|1314.49
#2016-12-14|1301.69
#2016-12-15|1298.33
#2016-12-16|1309.52
#2016-12-19|1314.47
#2016-12-20|1323.59
#2016-12-21|1318.37
#2016-12-22|1317.71
#2016-12-23|1319.47
#2016-12-26| .
#2016-12-27|1320.52
#2016-12-28|1310.65
#2016-12-29|1311.52
#2016-12-30|1308.11
#2017-01-02| .
#2017-01-03|1313.15
#2017-01-04|1314.87
#2017-01-05|1310.52
#2017-01-06|1317.37
#2017-01-09|1310.00
#2017-01-10|1309.15
#2017-01-11|1315.79
#2017-01-12|1312.21
#2017-01-13|1313.72
#2017-01-16| .
#2017-01-17|1307.72
#2017-01-18|1310.91
#2017-01-19|1309.42
#2017-01-20|1295.22
#2017-01-23|1278.01
#2017-01-24|1283.10
#2017-01-25|1296.32
#2017-01-26|1295.31
#2017-01-27|1290.66
#2017-01-30|1286.03
#2017-01-31|1283.66
#2017-02-01|1283.01
#2017-02-02|1281.37
#2017-02-03|1285.52
#2017-02-06|1283.26
#2017-02-07|1282.86
#2017-02-08|1281.67
#2017-02-09|1290.66
#2017-02-10|1296.84
#2017-02-13|1311.30
#2017-02-14|1316.56
#2017-02-15|1322.60
#2017-02-16|1325.71
#2017-02-17|1323.68
#2017-02-20| .
#2017-02-21|1329.24
#2017-02-22|1331.48
#2017-02-23|1330.60
#2017-02-24|1336.60
#2017-02-27|1331.05
#2017-02-28|1325.19
#2017-03-01|1347.48
#2017-03-02|1343.83
#2017-03-03|1341.90
#2017-03-06|1337.63
#2017-03-07|1334.78
#2017-03-08|1335.79
#2017-03-09|1333.17
#2017-03-10|1351.00
#2017-03-13|1342.68
#2017-03-14|1330.65
#2017-03-15|1342.36
#2017-03-16|1337.35
#2017-03-17|1344.75
#2017-03-20|1341.27
#2017-03-21|1328.83
#2017-03-22|1332.20
#2017-03-23|1334.30
#2017-03-24|1333.79
#2017-03-27|1325.79
#2017-03-28|1332.97
#2017-03-29|1334.52
#2017-03-30|1340.00
#2017-03-31|1337.99
#2017-04-03|1337.19
#2017-04-04|1339.42
#2017-04-05|1337.67
#2017-04-06|1337.96
#2017-04-07|1339.86
#2017-04-10|1341.47
#2017-04-11|1342.85
#2017-04-12|1331.00
#2017-04-13|1322.76
#2017-04-14| .
#2017-04-17|1331.17
#2017-04-18|1334.08
#2017-04-19|1334.73
#2017-04-20|1340.52
#2017-04-21|1330.32
#2017-04-24|1343.54
#2017-04-25|1346.40
#2017-04-26|1343.42
#2017-04-27|1339.95
#2017-04-28|1339.13
#2017-05-01|1335.42
#2017-05-02|1339.97
#2017-05-03|1345.83
#2017-05-04|1349.44
#2017-05-05|1351.05
#2017-05-08|1345.98
#2017-05-09|1343.03
#2017-05-10|1336.82
#2017-05-11|1339.86
#2017-05-12|1325.89
#2017-05-15|1327.46
#2017-05-16|1324.94
#2017-05-17|1303.08
#2017-05-18|1305.17
#2017-05-19|1323.08
#2017-05-22|1331.27
#2017-05-23|1333.68
#2017-05-24|1325.87
#2017-05-25|1325.37
#2017-05-26|1325.46
#2017-05-29| .
#2017-05-30|1326.11
#2017-05-31|1327.94
#2017-06-01|1338.62
#2017-06-02|1347.12
#2017-06-05|1345.02
#2017-06-06|1339.36
#2017-06-07|1331.05
#2017-06-08|1332.33
#2017-06-09|1341.68
#2017-06-12|1360.42
#2017-06-13|1356.30
#2017-06-14|1360.40
#2017-06-15|1373.66
#2017-06-16|1380.20
#2017-06-19|1381.92
#2017-06-20|1365.91
#2017-06-21|1355.01
#2017-06-22|1348.08
#2017-06-23|1350.73
#2017-06-26|1350.57
#2017-06-27|1334.28
#2017-06-28|1337.43
#2017-06-29|1326.71
#2017-06-30|1331.69
#2017-07-03|1344.41
#2017-07-04| .
#2017-07-05|1342.68
#2017-07-06|1316.66
#2017-07-07|1318.78
#2017-07-10|1320.47
#2017-07-11|1325.50
#2017-07-12|1334.06
#2017-07-13|1339.78
#2017-07-14|1342.75
#2017-07-17|1342.73
#2017-07-18|1343.11
#2017-07-19|1348.14
#2017-07-20|1336.95
#2017-07-21|1321.01
#2017-07-24|1311.99
#2017-07-25|1297.01
#2017-07-26|1299.99
#2017-07-27|1301.10
#2017-07-28|1296.77
#2017-07-31|1299.52
#2017-08-01|1295.31
#2017-08-02|1304.44
#2017-08-03|1313.52
#2017-08-04|1315.73
#2017-08-07|1309.99
#2017-08-08|1303.87
#2017-08-09|1307.11
#2017-08-10|1290.15
#2017-08-11|1287.69
#2017-08-14|1298.59
#2017-08-15|1292.05
#2017-08-16|1296.49
#2017-08-17|1278.39
#2017-08-18|1269.55
#2017-08-21|1271.19
#2017-08-22|1281.15
#2017-08-23|1271.43
#2017-08-24|1268.38
#2017-08-25|1273.43
#2017-08-28|1273.73
#2017-08-29|1274.95
#2017-08-30|1274.99
#2017-08-31|1284.17
#2017-09-01|1294.01
#2017-09-04| .
#2017-09-05|1278.99
#2017-09-06|1285.31
#2017-09-07|1273.22
#2017-09-08|1276.19
#2017-09-11|1285.29
#2017-09-12|1290.89
#2017-09-13|1294.45
#2017-09-14|1301.55
#2017-09-15|1307.11
#2017-09-18|1318.82
#2017-09-19|1311.66
#2017-09-20|1311.98
#2017-09-21|1324.33
#2017-09-22|1329.66
#2017-09-25|1331.35
#2017-09-26|1325.03
#2017-09-27|1311.42
#2017-09-28|1309.15
#2017-09-29|1312.38
#2017-10-02|1328.36
#2017-10-03|1335.74
#2017-10-04|1333.23
#2017-10-05|1334.73
#2017-10-06|1333.66
#2017-10-09|1314.18
#2017-10-10|1312.68
#2017-10-11|1306.23
#2017-10-12|1309.37
#2017-10-13|1307.93
#2017-10-16|1317.48
#2017-10-17|1309.67
#2017-10-18|1310.22
#2017-10-19|1326.15
#2017-10-20|1340.27
#2017-10-23|1310.40
#2017-10-24|1323.09
#2017-10-25|1318.01
#2017-10-26|1310.39
#2017-10-27|1304.28
#2017-10-30|1286.12
#2017-10-31|1280.70
#2017-11-01|1281.79
#2017-11-02|1284.59
#2017-11-03|1286.62
#2017-11-06|1284.00
#2017-11-07|1289.25
#2017-11-08|1286.72
#2017-11-09|1277.39
#2017-11-10|1285.68
#2017-11-13|1260.38
#2017-11-14|1238.81
#2017-11-15|1239.03
#2017-11-16|1247.34
#2017-11-17|1244.54
#2017-11-20|1246.58
#2017-11-21|1251.23
#2017-11-22|1254.43
#2017-11-23| .
#2017-11-24|1255.81
#2017-11-27|1259.71
#2017-11-28|1274.74
#2017-11-29|1279.45
#2017-11-30|1290.69
#2017-12-01|1275.89
#2017-12-04|1270.75
#2017-12-05|1261.32
#2017-12-06|1261.05
#2017-12-07|1268.30
#2017-12-08|1267.18
#2017-12-11|1266.36
#2017-12-12|1269.00
#2017-12-13|1274.26
#2017-12-14|1261.30
#2017-12-15|1270.45
#2017-12-18|1272.49
#2017-12-19|1268.03
#2017-12-20|1265.52
#2017-12-21|1261.50
#2017-12-22|1260.06
#2017-12-25| .
#2017-12-26|1262.05
#2017-12-27|1262.65
#2017-12-28|1263.03
#2017-12-29|1262.90
#2018-01-01| .
#2018-01-02|1274.30
#2018-01-03|1280.54
#2018-01-04|1296.94
#2018-01-05|1303.00
#2018-01-08|1297.35
#2018-01-09|1312.18
#2018-01-10|1320.20
#2018-01-11|1328.44
#2018-01-12|1330.25
#2018-01-15| .
#2018-01-16|1316.25
#2018-01-17|1305.87
#2018-01-18|1290.24
#2018-01-19|1286.78
#2018-01-22|1282.47
#2018-01-23|1298.27
#2018-01-24|1293.19
#2018-01-25|1299.00
#2018-01-26|1316.48
#2018-01-29|1307.43
#2018-01-30|1285.94
#2018-01-31|1288.17
#2018-02-01|1283.96
#2018-02-02|1263.59
#2018-02-05|1202.68
#2018-02-06|1218.06
#2018-02-07|1212.18
#2018-02-08|1162.65
#2018-02-09|1185.51
#2018-02-12|1195.77
#2018-02-13|1192.90
#2018-02-14|1205.39
#2018-02-15|1218.30
#2018-02-16|1226.14
#2018-02-19| .
#2018-02-20|1215.40
#2018-02-21|1206.53
#2018-02-22|1215.81
#2018-02-23|1223.33
#2018-02-26|1241.80
#2018-02-27|1226.12
#2018-02-28|1200.51
#2018-03-01|1180.90
#2018-03-02|1182.76
#2018-03-05|1196.07
#2018-03-06|1205.25
#2018-03-07|1212.35
#2018-03-08|1217.95
#2018-03-09|1247.18
#2018-03-12|1240.34
#2018-03-13|1220.95
#2018-03-14|1208.16
#2018-03-15|1213.76
#2018-03-16|1217.20
#2018-03-19|1198.59
#2018-03-20|1192.53
#2018-03-21|1201.45
#2018-03-22|1159.42
#2018-03-23|1130.56
#2018-03-26|1149.14
#2018-03-27|1144.56
#2018-03-28|1146.17
#2018-03-29|1152.82
#2018-03-30| .
#2018-04-02|1124.66
#2018-04-03|1137.61
#2018-04-04|1146.15
#2018-04-05|1155.46
#2018-04-06|1122.23
#2018-04-09|1119.16
#2018-04-10|1141.43
#2018-04-11|1130.53
#2018-04-12|1143.63
#2018-04-13|1148.24
#2018-04-16|1151.73
#2018-04-17|1171.19
#2018-04-18|1172.52
#2018-04-19|1173.89
#2018-04-20|1187.32
#2018-04-23|1178.62
#2018-04-24|1150.07
#2018-04-25|1137.27
#2018-04-26|1140.07
#2018-04-27|1139.23
#2018-04-30|1123.08
#2018-05-01|1124.79
#2018-05-02|1120.83
#2018-05-03|1118.98
#2018-05-04|1133.62
#2018-05-07|1133.93
#2018-05-08|1140.09
#2018-05-09|1155.19
#2018-05-10|1164.59
#2018-05-11|1164.41
#2018-05-14|1169.38
#2018-05-15|1161.76
#2018-05-16|1167.53
#2018-05-17|1171.42
#2018-05-18|1172.84
#2018-05-21|1190.01
#2018-05-22|1183.50
#2018-05-23|1162.18
#2018-05-24|1171.20
#2018-05-25|1169.07
#2018-05-28| .
#2018-05-29|1145.20
#2018-05-30|1156.02
#2018-05-31|1141.35
#2018-06-01|1152.51
#2018-06-04|1148.70
#2018-06-05|1153.47
#2018-06-06|1158.59
#2018-06-07|1166.96
#2018-06-08|1172.23
#2018-06-11|1171.98
#2018-06-12|1171.66
#2018-06-13|1167.03
#2018-06-14|1159.45
#2018-06-15|1154.96
#2018-06-18|1149.17
#2018-06-19|1127.23
#2018-06-20|1121.45
#2018-06-21|1105.27
#2018-06-22|1114.40
#2018-06-25|1105.46
#2018-06-26|1125.26
#2018-06-27|1123.52
#2018-06-28|1122.98
#2018-06-29|1122.66
#2018-07-02|1116.73
#2018-07-03|1118.58
#2018-07-04| .
#2018-07-05|1123.30
#2018-07-06|1134.30
#2018-07-09|1147.10
#2018-07-10|1155.00
#2018-07-11|1134.02
#2018-07-12|1145.23
#2018-07-13|1146.71
#2018-07-16|1141.07
#2018-07-17|1145.29
#2018-07-18|1148.51
#2018-07-19|1151.80
#2018-07-20|1146.02
#2018-07-23|1139.40
#2018-07-24|1149.81
#2018-07-25|1163.76
#2018-07-26|1175.07
#2018-07-27|1170.86
#2018-07-30|1163.03
#2018-07-31|1194.99
#2018-08-01|1171.81
#2018-08-02|1167.32
#2018-08-03|1169.57
#2018-08-06|1169.34
#2018-08-07|1177.06
#2018-08-08|1168.98
#2018-08-09|1159.75
#2018-08-10|1146.41
#2018-08-13|1134.07
#2018-08-14|1137.26
#2018-08-15|1132.61
#2018-08-16|1142.13
#2018-08-17|1147.83
#2018-08-20|1148.82
#2018-08-21|1161.00
#2018-08-22|1153.04
#2018-08-23|1154.81
#2018-08-24|1159.01
#2018-08-27|1178.90
#2018-08-28|1182.51
#2018-08-29|1191.24
#2018-08-30|1183.16
#2018-08-31|1188.13
#2018-09-03| .
#2018-09-04|1179.50
#2018-09-05|1189.01
#2018-09-06|1194.23
#2018-09-07|1189.15
#2018-09-10|1195.99
#2018-09-11|1190.39
#2018-09-12|1193.36
#2018-09-13|1206.01
#2018-09-14|1206.09
#2018-09-17|1208.49
#2018-09-18|1212.79
#2018-09-19|1220.29
#2018-09-20|1218.07
#2018-09-21|1215.19
#2018-09-24|1196.16
#2018-09-25|1182.85
#2018-09-26|1185.69
#2018-09-27|1185.55
#2018-09-28|1183.07
#2018-10-01|1206.09
#2018-10-02|1214.18
#2018-10-03|1216.02
#2018-10-04|1213.19
#2018-10-05|1219.08
#2018-10-08|1229.46
#2018-10-09|1212.35
#2018-10-10|1176.54
#2018-10-11|1143.22
#2018-10-12|1146.22
#2018-10-15|1139.81
#2018-10-16|1156.78
#2018-10-17|1155.69
#2018-10-18|1142.16
#2018-10-19|1138.58
#2018-10-22|1130.46
#2018-10-23|1113.69
#2018-10-24|1072.38
#2018-10-25|1076.65
#2018-10-26|1059.94
#2018-10-29|1055.19
#2018-10-30|1046.09
#2018-10-31|1055.39
#2018-11-01|1055.68
#2018-11-02|1054.51
#2018-11-05|1059.33
#2018-11-06|1069.80
#2018-11-07|1082.31
#2018-11-08|1085.10
#2018-11-09|1066.44
#2018-11-12|1038.43
#2018-11-13|1050.56
#2018-11-14|1044.34
#2018-11-15|1058.26
#2018-11-16|1064.38
#2018-11-19|1048.41
#2018-11-20|1029.50
#2018-11-21|1036.70
#2018-11-22| .
#2018-11-23|1026.14
#2018-11-26|1033.87
#2018-11-27|1032.29
#2018-11-28|1054.23
#2018-11-29|1061.74
#2018-11-30|1064.98
#2018-12-03|1077.09
#2018-12-04|1033.89
#2018-12-05| .
#2018-12-06|1028.28
#2018-12-07|1000.17
#2018-12-10| 997.11
#2018-12-11| 988.56
#2018-12-12| 995.76
#2018-12-13|1008.41
#2018-12-14| 988.71
#2018-12-17| 978.55
#2018-12-18| 984.41
#2018-12-19| 979.41
#2018-12-20| 961.00
#2018-12-21| 946.84
#2018-12-24| 916.74
#2018-12-25| .
#2018-12-26| 960.14
#2018-12-27| 972.24
#2018-12-28| 972.85
#2018-12-31| 981.62
#2019-01-01| .
#2019-01-02| 989.73
#2019-01-03| 967.04
#2019-01-04| 999.34
#2019-01-07|1012.05
#2019-01-08|1013.76
#2019-01-09|1018.06
#2019-01-10|1036.11
#2019-01-11|1033.37
#2019-01-14|1030.53
#2019-01-15|1024.12
#2019-01-16|1030.47
#2019-01-17|1044.79
#2019-01-18|1058.25
#2019-01-21| .
#2019-01-22|1032.90
#2019-01-23|1035.22
#2019-01-24|1037.98
#2019-01-25|1054.51
#2019-01-28|1040.04
#2019-01-29|1050.15
#2019-01-30|1069.11
#2019-01-31|1099.03
#2019-02-01|1097.20
#2019-02-04|1106.42
#2019-02-05|1117.96
#2019-02-06|1117.04
#2019-02-07|1099.61
#2019-02-08|1097.40
#2019-02-11|1104.66
#2019-02-12|1121.64
#2019-02-13|1138.07
#2019-02-14|1122.39
#2019-02-15|1138.93
#2019-02-18| .
#2019-02-19|1139.03
#2019-02-20|1144.48
#2019-02-21|1139.82
#2019-02-22|1149.77
#2019-02-25|1180.69
#2019-02-26|1183.59
#2019-02-27|1194.45
#2019-02-28|1180.46
#2019-03-01|1183.66
#2019-03-04|1180.51
#2019-03-05|1164.27
#2019-03-06|1144.24
#2019-03-07|1142.73
#2019-03-08|1145.08
#2019-03-11|1168.29
#2019-03-12|1165.47
#2019-03-13|1177.28
#2019-03-14|1183.65
#2019-03-15|1178.59
#2019-03-18|1189.68
#2019-03-19|1192.57
#2019-03-20|1187.71
#2019-03-21|1200.18
#2019-03-22|1171.57
#2019-03-25|1167.64
#2019-03-26|1184.59
#2019-03-27|1178.52
#2019-03-28|1184.28
#2019-03-29|1191.23
#2019-04-01|1208.89
#2019-04-02|1211.59
#2019-04-03|1209.16
#2019-04-04|1212.04
#2019-04-05|1216.21
#2019-04-08|1207.33
#2019-04-09|1191.70
#2019-04-10|1189.56
#2019-04-11|1194.75
#2019-04-12|1203.47
#2019-04-15|1197.79
#2019-04-16|1201.52
#2019-04-17|1196.65
#2019-04-18|1218.74
#2019-04-19| .
#2019-04-22|1216.07
#2019-04-23|1226.57
#2019-04-24|1227.95
#2019-04-25|1180.59
#2019-04-26|1194.32
#2019-04-29|1197.50
#2019-04-30|1208.43
#2019-05-01|1194.24
#2019-05-02|1198.78
#2019-05-03|1214.26
#2019-05-06|1203.96
#2019-05-07|1179.36
#2019-05-08|1180.72
#2019-05-09|1172.84
#2019-05-10|1180.06
#2019-05-13|1152.27
#2019-05-14|1168.97
#2019-05-15|1170.81
#2019-05-16|1170.21
#2019-05-17|1156.65
#2019-05-20|1145.35
#2019-05-21|1153.52
#2019-05-22|1155.02
#2019-05-23|1136.10
#2019-05-24|1135.36
#2019-05-27| .
#2019-05-28|1121.31
#2019-05-29|1117.09
#2019-05-30|1124.13
#2019-05-31|1115.68
#2019-06-03|1123.78
#2019-06-04|1149.46
#2019-06-05|1153.31
#2019-06-06|1158.31
#2019-06-07|1171.63
#2019-06-10|1174.91
#2019-06-11|1177.61
#2019-06-12|1182.35
#2019-06-13|1186.05
#2019-06-14|1178.54
#2019-06-17|1171.24
#2019-06-18|1199.69
#2019-06-19|1199.87
#2019-06-20|1219.84
#2019-06-21|1212.54
#2019-06-24|1205.40
#2019-06-25|1200.31
#2019-06-26|1199.57
#2019-06-27|1204.79
#2019-06-28|1214.93
#2019-07-01|1225.62
#2019-07-02|1221.87
#2019-07-03|1228.91
#2019-07-04| .
#2019-07-05|1216.07
#2019-07-08|1201.39
#2019-07-09|1193.29
#2019-07-10|1188.24
#2019-07-11|1191.79
#2019-07-12|1209.28
#2019-07-15|1202.63
#2019-07-16|1209.72
#2019-07-17|1182.63
#2019-07-18|1194.70
#2019-07-19|1191.79
#2019-07-22|1199.29
#2019-07-23|1222.31
#2019-07-24|1227.61
#2019-07-25|1219.61
#2019-07-26|1211.11
#2019-07-29|1211.52
#2019-07-30|1218.07
#2019-07-31|1204.71
#2019-08-01|1184.48
#2019-08-02|1171.94
#2019-08-05|1134.01
#2019-08-06|1144.18
#2019-08-07|1138.48
#2019-08-08|1154.05
#2019-08-09|1141.39
#2019-08-12|1127.71
#2019-08-13|1150.84
#2019-08-14|1113.44
#2019-08-15|1091.61
#2019-08-16|1128.38
#2019-08-19|1135.65
#2019-08-20|1118.88
#2019-08-21|1116.38
#2019-08-22|1113.31
#2019-08-23|1078.05
#2019-08-26|1083.89
#2019-08-27|1084.97
#2019-08-28|1095.58
#2019-08-29|1118.26
#2019-08-30|1127.63
#2019-09-02| .
#2019-09-03|1114.16
#2019-09-04|1133.01
#2019-09-05|1155.46
#2019-09-06|1158.53
#2019-09-09|1159.26
#2019-09-10|1166.37
#2019-09-11|1181.41
#2019-09-12|1180.09
#2019-09-13|1181.27
#2019-09-16|1173.60
#2019-09-17|1173.57
#2019-09-18|1177.42
#2019-09-19|1176.95
#2019-09-20|1177.05
#2019-09-23|1172.82
#2019-09-24|1156.69
#2019-09-25|1162.80
#2019-09-26|1157.71
#2019-09-27|1159.50
#2019-09-30|1164.18
#2019-10-01|1129.69
#2019-10-02|1103.81
#2019-10-03|1112.49
#2019-10-04|1121.18
#2019-10-07|1111.07
#2019-10-08|1082.77
#2019-10-09|1092.07
#2019-10-10|1103.33
#2019-10-11|1130.71
#2019-10-14|1131.01
#2019-10-15|1141.26
#2019-10-16|1138.17
#2019-10-17|1152.98
#2019-10-18|1148.62
#2019-10-21|1157.02
#2019-10-22|1165.40
#2019-10-23|1173.96
#2019-10-24|1158.74
#2019-10-25|1166.78
#2019-10-28|1176.48
#2019-10-29|1181.09
#2019-10-30|1205.17
#2019-10-31|1189.50
#2019-11-01|1217.99
#2019-11-04|1246.37
#2019-11-05|1246.22
#2019-11-06|1248.37
#2019-11-07|1250.72
#2019-11-08|1258.93
#2019-11-11|1249.16
#2019-11-12|1255.80
#2019-11-13|1251.74
#2019-11-14|1249.32
#2019-11-15|1272.49
#2019-11-18|1260.04
#2019-11-19|1266.87
#2019-11-20|1252.40
#2019-11-21|1253.48
#2019-11-22|1258.47
#2019-11-25|1269.06
#2019-11-26|1269.05
#2019-11-27|1272.49
#2019-11-28|1272.49
#2019-11-29|1266.78
#2019-12-02|1252.71
#2019-12-03|1241.95
#2019-12-04|1245.33
#2019-12-05|1242.86
#2019-12-06|1266.51
#2019-12-09|1258.80
#2019-12-10|1257.51
#2019-12-11|1266.25
#2019-12-12|1283.80
#2019-12-13|1274.67
#2019-12-16|1279.27
#2019-12-17|1275.31
#2019-12-18|1266.40
#2019-12-19|1276.54
#2019-12-20|1285.33
#2019-12-23|1294.74
#2019-12-24|1291.03
#2019-12-25| .
#2019-12-26|1292.93
#2019-12-27|1292.29
#2019-12-30|1287.14
#2019-12-31|1291.29
#2020-01-01| .
#2020-01-02|1324.89
#2020-01-03|1316.01
#2020-01-06|1317.44
#2020-01-07|1316.69
#2020-01-08|1318.60
#2020-01-09|1323.25
#2020-01-10|1315.72
#2020-01-13|1334.02
#2020-01-14|1333.11
#2020-01-15|1325.92
#2020-01-16|1334.07
#2020-01-17|1338.56
#2020-01-20| .
#2020-01-21|1326.54
#2020-01-22|1317.91
#2020-01-23|1324.51
#2020-01-24|1315.78
#2020-01-27|1295.32
#2020-01-28|1297.74
#2020-01-29|1319.53
#2020-01-30|1329.20
#2020-01-31|1288.62
#2020-02-03|1281.04
#2020-02-04|1307.70
#2020-02-05|1328.13
#2020-02-06|1331.57
#2020-02-07|1319.54
#2020-02-10|1327.49
#2020-02-11|1336.48
#2020-02-12|1350.23
#2020-02-13|1337.30
#2020-02-14|1343.51
#2020-02-17| .
#2020-02-18|1333.46
#2020-02-19|1334.40
#2020-02-20|1327.43
#2020-02-21|1320.02
#2020-02-24|1279.48
#2020-02-25|1229.10
#2020-02-26|1221.48
#2020-02-27|1184.76
#2020-02-28|1189.31
#2020-03-02|1223.96
#2020-03-03|1189.77
#2020-03-04|1244.15
#2020-03-05|1186.05
#2020-03-06|1166.08
#2020-03-09|1074.98
#2020-03-10|1133.64
#2020-03-11|1075.25
#2020-03-12| 966.59
#2020-03-13|1054.11
#2020-03-16| 941.21
#2020-03-17| 955.98
#2020-03-18| 903.21
#2020-03-19| 899.01
#2020-03-20| 856.41
#2020-03-23| 806.26
#2020-03-24| 914.72
#2020-03-25| 951.89
#2020-03-26|1007.24
#2020-03-27| 971.02
#2020-03-30| 996.15
#2020-03-31| 996.05
#2020-04-01| 938.20
#2020-04-02| 960.79
#2020-04-03| 934.84
#2020-04-06| 990.91
#2020-04-07| 988.98
#2020-04-08|1028.30
#2020-04-09|1035.20
#2020-04-10|1035.20
#2020-04-13|1013.65
#2020-04-14|1034.30
#2020-04-15| 997.77
#2020-04-16| 987.77
#2020-04-17|1026.97
#2020-04-20|1006.67
#2020-04-21| 987.21
#2020-04-22|1003.86
#2020-04-23|1011.94
#2020-04-24|1020.68
#2020-04-27|1058.06
#2020-04-28|1073.05
#2020-04-29|1082.09
#2020-04-30|1065.07
#2020-05-01|1035.14
#2020-05-04|1023.04
#2020-05-05|1025.27
#2020-05-06|1012.74
#2020-05-07|1015.89
#2020-05-08|1034.22
#2020-05-11|1020.34
#2020-05-12| 986.83
#2020-05-13| 958.64
#2020-05-14| 972.79
#2020-05-15| 971.58
#2020-05-18|1033.83
#2020-05-19|1016.68
#2020-05-20|1033.72
#2020-05-21|1031.25
#2020-05-22|1034.87
#2020-05-25|1034.87
#2020-05-26|1072.47
#2020-05-27|1109.33
#2020-05-28|1095.71
#2020-05-29|1091.00
#2020-06-01|1094.18
#2020-06-02|1112.65
#2020-06-03|1148.78
#2020-06-04|1164.72
#2020-06-05|1199.18
#2020-06-08|1212.63
#2020-06-09|1186.76
#2020-06-10|1162.64
#2020-06-11|1084.29
#2020-06-12|1105.98
#2020-06-15|1121.57
#2020-06-16|1145.76
#2020-06-17|1139.33
#2020-06-18|1137.76
#2020-06-19|1124.14
#2020-06-22|1120.70
#2020-06-23|1122.90
#2020-06-24|1079.21
#2020-06-25|1098.87
#2020-06-26|1082.22
#2020-06-29|1108.86
#2020-06-30|1120.65
#2020-07-01|1115.14
#2020-07-02|1126.97
#2020-07-03| .
#2020-07-06|1144.37
#2020-07-07|1124.83
#2020-07-08|1130.07
#2020-07-09|1109.70
#2020-07-10|1114.42
#2020-07-13|1119.12
#2020-07-14|1148.78
#2020-07-15|1173.02
#2020-07-16|1175.53
#2020-07-17|1183.27
#2020-07-20|1169.79
#2020-07-21|1182.31
#2020-07-22|1185.95
#2020-07-23|1189.89
#2020-07-24|1171.63
#2020-07-27|1184.82
#2020-07-28|1173.90
#2020-07-29|1185.75
#2020-07-30|1158.52
#2020-07-31|1151.58
#2020-08-03|1158.26
#2020-08-04|1156.06
#2020-08-05|1177.48
#2020-08-06|1184.70
#2020-08-07|1197.78
#2020-08-10|1215.70
#2020-08-11|1223.58
#2020-08-12|1234.68
#2020-08-13|1233.65
#2020-08-14|1233.88
#2020-08-17|1226.11
#2020-08-18|1223.21
#2020-08-19|1217.21
#2020-08-20|1210.62
#2020-08-21|1218.55
#2020-08-24|1232.14
#2020-08-25|1241.93
#2020-08-26|1243.17
#2020-08-27|1238.52
#2020-08-28|1254.30
#2020-08-31|1237.25
#2020-09-01|1248.93
#2020-09-02|1275.59
#2020-09-03|1235.53
#2020-09-04|1232.24
#2020-09-07| .
#2020-09-08|1212.88
#2020-09-09|1233.50
#2020-09-10|1223.32
#2020-09-11|1238.17
#2020-09-14|1256.16
#2020-09-15|1252.08
#2020-09-16|1272.95
#2020-09-17|1284.33
#2020-09-18|1266.56
#2020-09-21|1203.39
#2020-09-22|1208.73
#2020-09-23|1186.03
#2020-09-24|1189.32
#2020-09-25|1200.39
#2020-09-28|1220.59
#2020-09-29|1210.97
#2020-09-30|1215.58
#2020-10-01|1205.33
#2020-10-02|1222.74
#2020-10-05|1245.96
#2020-10-06|1233.40
#2020-10-07|1264.78
#2020-10-08|1283.72
#2020-10-09|1296.05
#2020-10-12|1293.11
#2020-10-13|1276.44
#2020-10-14|1287.40
#2020-10-15|1292.82
#2020-10-16|1311.27
#2020-10-19|1294.76
#2020-10-20|1306.24
#2020-10-21|1298.91
#2020-10-22|1322.61
#2020-10-23|1321.93
#2020-10-26|1285.47
#2020-10-27|1255.49
#2020-10-28|1231.94
#2020-10-29|1248.84
#2020-10-30|1249.30
#2020-11-02|1290.87
#2020-11-03|1327.57
#2020-11-04|1301.97
#2020-11-05|1342.71
#2020-11-06|1345.49
#2020-11-09|1403.84
#2020-11-10|1434.70
#2020-11-11|1421.15
#2020-11-12|1406.09
#2020-11-13|1437.44
#2020-11-16|1476.84
#2020-11-17|1467.11
#2020-11-18|1452.80
#2020-11-19|1460.58
#2020-11-20|1460.31
#2020-11-23|1484.40
#2020-11-24|1518.94
#2020-11-25|1511.64
#2020-11-26|1511.64
#2020-11-27|1512.12
#2020-11-30|1482.61
#2020-12-01|1484.04
#2020-12-02|1489.79
#2020-12-03|1489.49
#2020-12-04|1517.34
#2020-12-07|1502.59
#2020-12-08|1515.95
#2020-12-09|1534.10
#2020-12-10|1519.92
#2020-12-11|1523.08
#2020-12-14|1500.93
#2020-12-15|1527.76
#2020-12-16|1515.34
#2020-12-17|1524.66
#2020-12-18|1522.40
#2020-12-21|1521.07
#2020-12-22|1506.37
#2020-12-23|1513.59
#2020-12-24|1511.72
#2020-12-25|1511.72
#2020-12-28|1509.06
#2020-12-29|1502.38
#2020-12-30|1518.61
#2020-12-31|1531.05
#2021-01-01|1531.05
#2021-01-04|1501.65
#2021-01-05|1519.03
#2021-01-06|1568.47
#2021-01-07|1572.07
#2021-01-08|1562.71
#2021-01-11|1563.16
#2021-01-12|1581.81
#2021-01-13|1560.58
#2021-01-14|1564.19
#2021-01-15|1544.08
#2021-01-18|1544.08
#2021-01-19|1562.37
#2021-01-20|1565.60
#2021-01-21|1542.43
#2021-01-22|1532.52
#2021-01-25|1524.99
#2021-01-26|1529.94
#2021-01-27|1522.52
#2021-01-28|1535.18
#2021-01-29|1492.41
#2021-02-01|1487.49
#2021-02-02|1516.00
#2021-02-03|1510.95
#2021-02-04|1525.13
#2021-02-05|1540.65
#2021-02-08|1547.67
#2021-02-09|1536.59
#2021-02-10|1532.62
#2021-02-11|1530.83
#2021-02-12|1545.59
#2021-02-15|1545.59
#2021-02-16|1544.06
#2021-02-17|1532.58
#2021-02-18|1531.17
#2021-02-19|1546.55
#2021-02-22|1559.24
#2021-02-23|1564.67
#2021-02-24|1603.21
#2021-02-25|1576.46
#2021-02-26|1560.30
#2021-03-01|1602.37
#2021-03-02|1599.78
#2021-03-03|1616.32
#2021-03-04|1601.01
#2021-03-05|1629.19
#2021-03-08|1657.16
#2021-03-09|1643.03
#2021-03-10|1654.28
#2021-03-11|1631.51
#2021-03-12|1648.65
#2021-03-15|1679.86
#2021-03-16|1654.88
#2021-03-17|1677.50
#2021-03-18|1678.60
#2021-03-19|1659.62
#2021-03-22|1660.71
#2021-03-23|1630.47
#2021-03-24|1647.42
#2021-03-25|1670.58
#2021-03-26|1697.95
#2021-03-29|1696.03
#2021-03-30|1702.54
#2021-03-31|1686.44
#2021-04-01|1692.72
#2021-04-02|1692.72
#2021-04-05|1711.38
#2021-04-06|1706.50
#2021-04-07|1699.79
#2021-04-08|1702.26
#2021-04-09|1729.54
#2021-04-12|1736.84
#2021-04-13|1725.57
#2021-04-14|1733.45
#2021-04-15|1734.12
#2021-04-16|1741.07
#2021-04-19|1738.66
#2021-04-20|1716.30
#2021-04-21|1747.46
#2021-04-22|1740.64
#2021-04-23|1745.96
#2021-04-26|1736.38
#2021-04-27|1733.30
#2021-04-28|1729.26
#2021-04-29|1739.02
#2021-04-30|1723.80
#2021-05-03|1738.87
#2021-05-04|1743.20
#2021-05-05|1752.97
#2021-05-06|1764.08
#2021-05-07|1773.19
#2021-05-10|1782.43
#2021-05-11|1760.68
#2021-05-12|1713.67
#2021-05-13|1749.74
#2021-05-14|1774.13
#2021-05-17|1769.85
#2021-05-18|1742.72
#2021-05-19|1736.77
#2021-05-20|1740.61
#2021-05-21|1748.11
#2021-05-24|1754.48
#2021-05-25|1745.50
#2021-05-26|1750.89
#2021-05-27|1794.63
#2021-05-28|1788.83
#2021-05-31|1788.83
#2021-06-01|1800.23
#2021-06-02|1793.43
#2021-06-03|1793.00
#2021-06-04|1799.51
#2021-06-07|1784.59
#2021-06-08|1787.77
#2021-06-09|1773.24
#2021-06-10|1766.01
#2021-06-11|1765.60
#2021-06-14|1749.16
#2021-06-15|1750.77
#2021-06-16|1727.49
#2021-06-17|1691.61
#2021-06-18|1662.04
#2021-06-21|1696.40
#2021-06-22|1692.49
#2021-06-23|1685.80
#2021-06-24|1701.70
#2021-06-25|1710.54
#2021-06-28|1706.63
#2021-06-29|1707.70
#2021-06-30|1730.88
#2021-07-01|1740.44
#2021-07-02|1743.72
#2021-07-05|1743.72
#2021-07-06|1714.49
#2021-07-07|1734.18
#2021-07-08|1719.64
#2021-07-09|1752.56
#2021-07-12|1755.28
#2021-07-13|1745.03
#2021-07-14|1756.47
#2021-07-15|1765.45
#2021-07-16|1740.73
#2021-07-19|1689.56
#2021-07-20|1746.21
#2021-07-21|1764.65
#2021-07-22|1753.00
#2021-07-23|1750.18
#2021-07-26|1756.83
#2021-07-27|1760.24
#2021-07-28|1754.95
#2021-07-29|1771.29
#2021-07-30|1769.48
#2021-08-02|1753.27
#2021-08-03|1779.71
#2021-08-04|1760.44
#2021-08-05|1760.72
#2021-08-06|1769.67
#2021-08-09|1761.58
#2021-08-10|1789.25
#2021-08-11|1801.07
#2021-08-12|1799.22
#2021-08-13|1792.14
#2021-08-16|1799.64
#2021-08-17|1778.63
#2021-08-18|1759.20
#2021-08-19|1747.44
#2021-08-20|1750.70
#2021-08-23|1762.01
#2021-08-24|1775.56
#2021-08-25|1783.34
#2021-08-26|1779.04
#2021-08-27|1790.04
#2021-08-30|1790.54
#2021-08-31|1783.88
#2021-09-01|1767.91
#2021-09-02|1783.61
#2021-09-03|1765.00
#2021-09-06|1765.00
#2021-09-07|1724.10
#2021-09-08|1728.05
#2021-09-09|1720.75
#2021-09-10|1709.81
#2021-09-13|1718.96
#2021-09-14|1686.79
#2021-09-15|1708.31
#2021-09-16|1695.37
#2021-09-17|1680.39
#2021-09-20|1666.54
#2021-09-21|1647.51
#2021-09-22|1666.93
#2021-09-23|1694.02
#2021-09-24|1688.13
#2021-09-27|1694.65
#2021-09-28|1678.44
#2021-09-29|1681.95
#2021-09-30|1641.53
#2021-10-01|1666.49
#2021-10-04|1658.73
#2021-10-05|1674.29
#2021-10-06|1674.80
#2021-10-07|1686.16
#2021-10-08|1680.88
#2021-10-11|1667.01
#2021-10-12|1657.15
#2021-10-13|1666.45
#2021-10-14|1700.44
#2021-10-15|1718.97
#2021-10-18|1715.62
#2021-10-19|1723.81
#2021-10-20|1737.30
#2021-10-21|1728.84
#2021-10-22|1715.98
#2021-10-25|1724.51
#2021-10-26|1727.85
#2021-10-27|1696.38
#2021-10-28|1721.62
#2021-10-29|1718.47
#2021-11-01|1732.04
#2021-11-02|1759.24
#2021-11-03|1762.03
#2021-11-04|1771.39
#2021-11-05|1792.63
#2021-11-08|1793.77
#2021-11-09|1810.34
#2021-11-10|1798.47
#2021-11-11|1777.53
#2021-11-12|1796.80
#2021-11-15|1790.35
#2021-11-16|1784.38
#2021-11-17|1780.39
#2021-11-18|1772.97
#2021-11-19|1767.18
#2021-11-22|1767.27
#2021-11-23|1768.37
#2021-11-24|1752.04
#2021-11-25|1752.04
#2021-11-26|1706.69
#2021-11-29|1711.83
#2021-11-30|1658.40
#2021-12-01|1643.26
#2021-12-02|1675.74
#2021-12-03|1673.38
#2021-12-06|1706.82
#2021-12-07|1717.91
#2021-12-08|1716.57
#2021-12-09|1716.87
#2021-12-10|1728.95
#2021-12-13|1707.84
#2021-12-14|1689.72
#2021-12-15|1710.30
#2021-12-16|1715.56
#2021-12-17|1677.11
#2021-12-20|1649.67
#2021-12-21|1674.66
#2021-12-22|1676.60
#2021-12-23|1699.79
#2021-12-24|1699.79
#2021-12-27|1718.91
#2021-12-28|1727.41
#2021-12-29|1731.51
#2021-12-30|1726.33
#2021-12-31|1734.07
#2022-01-03|1723.25
#2022-01-04|1753.66
#2022-01-05|1746.27
#2022-01-06|1748.44
#2022-01-07|1763.43
#2022-01-10|1740.88
#2022-01-11|1761.82
#2022-01-12|1776.53
#2022-01-13|1782.94
#2022-01-14|1773.51
#2022-01-17|1773.51
#2022-01-18|1757.40
#2022-01-19|1735.39
#2022-01-20|1702.72
#2022-01-21|1684.65
#2022-01-24|1686.45
#2022-01-25|1656.02
#2022-01-26|1640.88
#2022-01-27|1634.07
#2022-01-28|1633.74
#2022-01-31|1656.98
#2022-02-01|1674.61
#2022-02-02|1686.09
#2022-02-03|1638.51
#2022-02-04|1610.37
#2022-02-07|1609.98
#2022-02-08|1627.23
#2022-02-09|1648.49
#2022-02-10|1616.06
#2022-02-11|1590.43
#2022-02-14|1590.12
#2022-02-15|1617.41
#2022-02-16|1619.49
#2022-02-17|1577.25
#2022-02-18|1553.32
#2022-02-21|1553.32
#2022-02-22|1550.45
#2022-02-23|1522.63
#2022-02-24|1534.31
#2022-02-25|1586.23
#2022-02-28|1578.28
#2022-03-01|1528.45
#2022-03-02|1561.28
#2022-03-03|1562.49
#2022-03-04|1529.20
#2022-03-07|1477.73
#2022-03-08|1486.00
#2022-03-09|1519.61
#2022-03-10|1509.71
#2022-03-11|1498.27
#2022-03-14|1509.05
#2022-03-15|1526.02
#2022-03-16|1556.27
#2022-03-17|1572.04
#2022-03-18|1583.67
#2022-03-21|1575.91
#2022-03-22|1585.11
#2022-03-23|1562.15
#2022-03-24|1574.15
#2022-03-25|1586.45
#2022-03-28|1578.44
#2022-03-29|1607.55
#2022-03-30|1593.02
#2022-03-31|1558.27
#2022-04-01|1567.75
#2022-04-04|1565.10
#2022-04-05|1537.49
#2022-04-06|1530.57
#2022-04-07|1528.73
#2022-04-08|1518.91
#2022-04-11|1509.54
#2022-04-12|1508.39
#2022-04-13|1522.17
#2022-04-14|1514.02
#2022-04-15|1514.02
#2022-04-18|1504.49
#2022-04-19|1545.44
#2022-04-20|1557.27
#2022-04-21|1553.72
#2022-04-22|1513.53
#2022-04-25|1520.27
#2022-04-26|1464.83
#2022-04-27|1458.29
#2022-04-28|1480.74
#2022-04-29|1460.34
#2022-05-02|1478.68
#2022-05-03|1495.68
#2022-05-04|1554.24
#2022-05-05|1507.27
#2022-05-06|1497.23
#2022-05-09|1481.00
#2022-05-10|1460.05
#2022-05-11|1446.44
#2022-05-12|1461.84
#2022-05-13|1471.78
#2022-05-16|1470.60
#2022-05-17|1506.61
#2022-05-18|1460.85
#2022-05-19|1457.42
#2022-05-20|1441.13
#2022-05-23|1450.55
#2022-05-24|1446.83
#2022-05-25|1448.39
#2022-05-26|1475.08
#2022-05-27|1502.18
#2022-05-30|1502.18
#2022-05-31|1493.72
#2022-06-01|1479.61
#2022-06-02|1508.20
#2022-06-03|1491.29
#2022-06-06|1496.19
#2022-06-07|1515.77
#2022-06-08|1498.41
#2022-06-09|1473.30
#2022-06-10|1417.37
#2022-06-13|1378.25
#2022-06-14|1368.18
#2022-06-15|1375.86
#2022-06-16|1322.18
#2022-06-17|1317.11
#2022-06-20|1317.11
#2022-06-21|1325.77
#2022-06-22|1318.17
#2022-06-23|1306.95
#2022-06-24|1358.18
#2022-06-27|1350.02
#2022-06-28|1329.24
#2022-06-29|1310.94
#2022-06-30|1309.33
#2022-07-01|1313.35
#2022-07-04|1313.35
#2022-07-05|1302.18
#2022-07-06|1306.09
#2022-07-07|1322.26
#2022-07-08|1312.09
#2022-07-11|1307.05
#2022-07-12|1312.83
#2022-07-13|1293.67
#2022-07-14|1282.05
#2022-07-15|1310.23
#2022-07-18|1302.29
#2022-07-19|1353.29
#2022-07-20|1365.90
#2022-07-21|1382.24
#2022-07-22|1384.38
#2022-07-25|1385.15
#2022-07-26|1409.14
#2022-07-27|1424.80
#2022-07-28|1463.73
#2022-07-29|1487.72
#2022-08-01|1487.50
#2022-08-02|1468.09
#2022-08-03|1484.76
#2022-08-04|1494.04
#2022-08-05|1497.60
#2022-08-08|1504.12
#2022-08-09|1496.82
#2022-08-10|1529.25
#2022-08-11|1544.12
#2022-08-12|1567.89
#2022-08-15|1566.48
#2022-08-16|1574.34
#2022-08-17|1557.61
#2022-08-18|1560.15
#2022-08-19|1540.34
#2022-08-22|1497.56
#2022-08-23|1501.05
#2022-08-24|1501.60
#2022-08-25|1525.00
#2022-08-26|1450.68
#2022-08-29|1442.57
#2022-08-30|1427.70
#2022-08-31|1411.02
#2022-09-01|1421.51
#2022-09-02|1399.56
#2022-09-05|1399.56
#2022-09-06|1392.14
#2022-09-07|1424.66
#2022-09-08|1426.67
#2022-09-09|1450.61
#2022-09-12|1464.50
#2022-09-13|1406.56
#2022-09-14|1388.29
#2022-09-15|1368.06
#2022-09-16|1350.59
#2022-09-19|1367.21
#2022-09-20|1352.69
#2022-09-21|1334.24
#2022-09-22|1318.49
#2022-09-23|1301.67
#2022-09-26|1293.80
#2022-09-27|1286.53
#2022-09-28|1313.20
#2022-09-29|1292.04
#2022-09-30|1274.60
#2022-10-03|1317.59
#2022-10-04|1365.11
#2022-10-05|1363.76
#2022-10-06|1342.62
#2022-10-07|1308.13
#2022-10-10|1308.08
#2022-10-11|1309.90
#2022-10-12|1305.51
#2022-10-13|1347.53
#2022-10-14|1323.09
#2022-10-17|1349.24
#2022-10-18|1374.95
#2022-10-19|1362.66
#2022-10-20|1342.55
#2022-10-21|1387.02
#2022-10-24|1411.45
#2022-10-25|1431.00
#2022-10-26|1443.44
#2022-10-27|1460.30
#2022-10-28|1500.15
#2022-10-31|1493.42
#2022-11-01|1495.92
#2022-11-02|1477.68
#2022-11-03|1492.30
#2022-11-04|1528.56
#2022-11-07|1539.78
#2022-11-08|1549.60
#2022-11-09|1534.24
#2022-11-10|1595.42
#2022-11-11|1605.71
#2022-11-14|1599.58
#2022-11-15|1613.07
#2022-11-16|1597.21
#2022-11-17|1596.72
#2022-11-18|1601.21
#2022-11-21|1609.13
#2022-11-22|1627.38
#2022-11-23|1627.08
#2022-11-24|1627.08
#2022-11-25|1632.69
#2022-11-28|1591.15
#2022-11-29|1595.72
#2022-11-30|1613.75
#2022-12-01|1607.59
#2022-12-02|1619.46
#2022-12-05|1589.54
#2022-12-06|1577.87
#2022-12-07|1578.04
#2022-12-08|1576.72
#2022-12-09|1561.85
#2022-12-12|1587.10
#2022-12-13|1596.38
#2022-12-14|1582.30
#2022-12-15|1534.94
#2022-12-16|1527.12
#2022-12-19|1526.25
#2022-12-20|1538.81
#2022-12-21|1568.96
#2022-12-22|1549.75
#2022-12-23|1555.53
#2022-12-26|1555.53
#2022-12-27|1564.14
#2022-12-28|1542.99
#2022-12-29|1566.40
#2022-12-30|1561.26
#2023-01-02|1561.26
#2023-01-03|1569.43
#2023-01-04|1587.69
#2023-01-05|1569.29
#2023-01-06|1610.23
#2023-01-09|1613.86
#2023-01-10|1627.73
#2023-01-11|1653.72
#2023-01-12|1668.89
#2023-01-13|1676.44
#2023-01-16|1676.44
#2023-01-17|1656.21
#2023-01-18|1614.28
#2023-01-19|1576.79
#2023-01-20|1603.83
#2023-01-23|1633.82
#2023-01-24|1634.07
#2023-01-25|1622.19
#2023-01-26|1635.41
#2023-01-27|1648.34
#2023-01-30|1628.42
#2023-01-31|1651.51
#2023-02-01|1660.67
#2023-02-02|1686.92
#2023-02-03|1669.40
#2023-02-06|1664.88
#2023-02-07|1676.61
#2023-02-08|1667.70
#2023-02-09|1647.46
#2023-02-10|1657.78
#2023-02-13|1681.23
#2023-02-14|1678.18
#2023-02-15|1690.42
#2023-02-16|1673.88
#2023-02-17|1683.97
#2023-02-20|1683.97
#2023-02-21|1641.92
#2023-02-22|1641.16
#2023-02-23|1648.68
#2023-02-24|1641.72
#2023-02-27|1648.80
#2023-02-28|1650.22
#2023-03-01|1654.76
#2023-03-02|1670.17
#2023-03-03|1690.20
#2023-03-06|1686.71
#2023-03-07|1668.70
#2023-03-08|1676.11
#2023-03-09|1665.73
#2023-03-10|1641.96
#2023-03-13|1628.54
#2023-03-14|1646.00
#2023-03-15|1595.07
#2023-03-16|1616.60
#2023-03-17|1584.87
#2023-03-20|1614.33
#2023-03-21|1636.38
#2023-03-22|1605.12
#2023-03-23|1606.14
#2023-03-24|1608.94
#2023-03-27|1620.45
#2023-03-28|1627.03
#2023-03-29|1648.32
#2023-03-30|1652.58
#2023-03-31|1674.95
#2023-04-03|1682.60
#2023-04-04|1632.86
#2023-04-05|1612.61
#2023-04-06|1605.42
#2023-04-07|1605.42
#2023-04-10|1618.57
#2023-04-11|1627.85
#2023-04-12|1640.64
#2023-04-13|1646.26
#2023-04-14|1650.37
#2023-04-17|1666.36
#2023-04-18|1671.85
#2023-04-19|1671.22
#2023-04-20|1667.60
#2023-04-21|1665.99
#2023-04-24|1674.29
#2023-04-25|1654.47
#2023-04-26|1622.19
#2023-04-27|1671.93
#2023-04-28|1680.61
#2023-05-01|1694.79
#2023-05-02|1674.62
#2023-05-03|1670.55
#2023-05-04|1645.96
#2023-05-05|1671.88
#2023-05-08|1665.49
#2023-05-09|1663.94
#2023-05-10|1652.88
#2023-05-11|1644.17
#2023-05-12|1641.31
#2023-05-15|1661.34
#2023-05-16|1635.38
#2023-05-17|1670.37
#2023-05-18|1686.66
#2023-05-19|1681.87
#2023-05-22|1687.86
#2023-05-23|1662.16
#2023-05-24|1635.28
#2023-05-25|1653.11
#2023-05-26|1676.55
#2023-05-29|1676.55
#2023-05-30|1673.41
#2023-05-31|1638.32
#2023-06-01|1665.23
#2023-06-02|1726.28
#2023-06-05|1699.56
#2023-06-06|1709.66
#2023-06-07|1742.07
#2023-06-08|1737.98
#2023-06-09|1734.47
#2023-06-12|1745.16
#2023-06-13|1771.59
#2023-06-14|1759.76
#2023-06-15|1784.68
#2023-06-16|1778.63
#2023-06-19|1778.63
#2023-06-20|1761.25
#2023-06-21|1769.03
#2023-06-22|1759.15
#2023-06-23|1753.57
#2023-06-26|1768.48
#2023-06-27|1780.50
#2023-06-28|1781.24
#2023-06-29|1804.55
#2023-06-30|1823.07
#2023-07-03|1821.73
#2023-07-04|1821.73
#2023-07-05|1800.29
#2023-07-06|1779.71
#2023-07-07|1789.79
#2023-07-10|1821.58
#2023-07-11|1840.73
#2023-07-12|1841.47
#2023-07-13|1846.79
#2023-07-14|1833.12
#2023-07-17|1845.95
#2023-07-18|1856.70
#2023-07-19|1852.09
#2023-07-20|1864.89
#2023-07-21|1858.04
#2023-07-24|1857.97
#2023-07-25|1888.31
#2023-07-26|1879.86
#2023-07-27|1855.48
#2023-07-28|1857.95
#2023-07-31|1866.12
#2023-08-01|1868.91
#2023-08-02|1853.84
#2023-08-03|1851.00
#2023-08-04|1842.16
#2023-08-07|1864.01
#2023-08-08|1852.00
#2023-08-09|1843.23
#2023-08-10|1838.99
#2023-08-11|1847.80
#2023-08-14|1847.49
#2023-08-15|1825.73
#2023-08-16|1816.36
#2023-08-17|1802.24
#2023-08-18|1803.88
#2023-08-21|1804.10
#2023-08-22|1800.30
#2023-08-23|1824.30
#2023-08-24|1803.07
#2023-08-25|1820.30
#2023-08-28|1847.36
#2023-08-29|1870.17
#2023-08-30|1870.53
#2023-08-31|1871.85
#2023-09-01|1881.99
#2023-09-04|1881.99
#2023-09-05|1849.02
#2023-09-06|1849.60
#2023-09-07|1842.28
#2023-09-08|1844.49
#2023-09-11|1863.30
#2023-09-12|1855.30
#2023-09-13|1829.05
#2023-09-14|1848.38
#2023-09-15|1834.66
#2023-09-18|1844.32
#2023-09-19|1837.29
#2023-09-20|1823.62
#2023-09-21|1791.93
#2023-09-22|1788.53
#2023-09-25|1799.26
#2023-09-26|1767.57
#2023-09-27|1780.85
#2023-09-28|1789.33
#2023-09-29|1773.53
#2023-10-02|1747.98
#2023-10-03|1736.55
#2023-10-04|1745.53
#2023-10-05|1733.27
#2023-10-06|1770.20
#2023-10-09|1777.55
#2023-10-10|1787.11
#2023-10-11|1804.91
#2023-10-12|1784.83
#2023-10-13|1755.26
#2023-10-16|1772.47
#2023-10-17|1782.08
#2023-10-18|1725.80
#2023-10-19|1711.44
#2023-10-20|1694.38
#2023-10-23|1688.87
#2023-10-24|1727.41
#2023-10-25|1697.66
#2023-10-26|1686.10
#2023-10-27|1675.03
#2023-10-30|1701.09
#2023-10-31|1721.30
#2023-11-01|1719.18
#2023-11-02|1755.53
#2023-11-03|1770.53
#2023-11-06|1775.86
#2023-11-07|1768.25
#2023-11-08|1771.56
#2023-11-09|1769.30
#2023-11-10|1798.40
#2023-11-13|1798.47
#2023-11-14|1838.36
#2023-11-15|1837.73
#2023-11-16|1848.26
#2023-11-17|1857.63
#2023-11-20|1856.99
#2023-11-21|1854.69
#2023-11-22|1860.74
#2023-11-23|1860.74
#2023-11-24|1867.72
#2023-11-27|1867.09
#2023-11-28|1860.78
#2023-11-29|1864.75
#2023-11-30|1886.21
#2023-12-01|1905.96
#2023-12-04|1909.01
#2023-12-05|1888.23
#2023-12-06|1894.96
#2023-12-07|1897.84
#2023-12-08|1904.25
#2023-12-11|1921.75
#2023-12-12|1933.77
#2023-12-13|1939.51
#2023-12-14|1967.61
#2023-12-15|1969.15
#2023-12-18|1971.37
#2023-12-19|1984.96
#2023-12-20|1953.95
#2023-12-21|1986.00
#2023-12-22|1994.04
#2023-12-25|1994.04
#2023-12-26|2012.29
#2023-12-27|2019.52
#2023-12-28|2021.33
#2023-12-29|2018.72
#2024-01-01|2018.72
#2024-01-02|2006.85
#2024-01-03|1970.31
#2024-01-04|1976.64
#2024-01-05|1980.27
#2024-01-08|1993.07
#2024-01-09|1990.89
#2024-01-10|1994.73
#2024-01-11|1998.20
#2024-01-12|1991.79
#2024-01-15|1991.79
#2024-01-16|1974.96
#2024-01-17|1958.12
#2024-01-18|1980.18
#2024-01-19|1998.90
#2024-01-22|2009.31
#2024-01-23|1989.71
#2024-01-24|1956.71
#2024-01-25|1980.73
#2024-01-26|1983.36
#2024-01-29|1994.49
#2024-01-30|2011.61
#2024-01-31|1982.28
#2024-02-01|2025.56
#2024-02-02|2038.87
#2024-02-05|2026.29
#2024-02-06|2039.46
#2024-02-07|2050.69
#2024-02-08|2051.58
#2024-02-09|2066.41
#2024-02-12|2074.39
#2024-02-13|2054.71
#2024-02-14|2084.18
#2024-02-15|2103.81
#2024-02-16|2100.06
#2024-02-19|2100.06
#2024-02-20|2101.06
#2024-02-21|2110.89
#2024-02-22|2138.88
#2024-02-23|2147.54
#2024-02-26|2145.36
#2024-02-27|2141.22
#2024-02-28|2149.81
#2024-02-29|2162.21
#2024-03-01|2173.61
#2024-03-04|2183.35
#2024-03-05|2160.49
#2024-03-06|2185.18
#2024-03-07|2224.02
#2024-03-08|2220.71
#2024-03-11|2210.74
#2024-03-12|2231.01
#2024-03-13|2255.73
#2024-03-14|2236.60
#2024-03-15|2247.91
#2024-03-18|2247.33
#2024-03-19|2273.39
#2024-03-20|2300.81
#2024-03-21|2327.37
#2024-03-22|2316.51
#2024-03-25|2292.20
#2024-03-26|2293.78
#2024-03-27|2338.99
#2024-03-28|2325.25
#2024-03-29|2325.25
#2024-04-01|2319.97
#2024-04-02|2300.40
#2024-04-03|2335.10
#2024-04-04|2316.48
#2024-04-05|2366.89
#2024-04-08|2368.81
#2024-04-09|2349.85
#2024-04-10|2344.58
#2024-04-11|2351.79
#2024-04-12|2326.86
#2024-04-15|2308.66
#2024-04-16|2306.36
#2024-04-17|2294.10
#2024-04-18|2287.87
#2024-04-19|2271.13
#2024-04-22|2291.93
#2024-04-23|2354.67
#2024-04-24|2340.09
#2024-04-25|2342.29
#2024-04-26|2366.32
#2024-04-29|2384.13
#2024-04-30|2352.46
#2024-05-01|2349.42
#2024-05-02|2353.06
#2024-05-03|2385.19
#2024-05-06|2416.86
#2024-05-07|2423.67
#2024-05-08|2431.19
#2024-05-09|2447.60
#2024-05-10|2439.43
#2024-05-13|2418.21
#2024-05-14|2424.85
#2024-05-15|2454.16
#2024-05-16|2439.29
#2024-05-17|2438.84
#2024-05-20|2438.39
#2024-05-21|2443.07
#2024-05-22|2436.26
#2024-05-23|2423.94
#2024-05-24|2450.69
#2024-05-27|2450.69
#2024-05-28|2441.78
#2024-05-29|2405.88
#2024-05-30|2420.62
#2024-05-31|2439.14
#2024-06-03|2394.82
#2024-06-04|2384.05
#2024-06-05|2414.25
#2024-06-06|2379.77
#2024-06-07|2391.69
#2024-06-10|2415.97
#2024-06-11|2400.06
#2024-06-12|2427.79
#2024-06-13|2408.72
#2024-06-14|2372.64
#2024-06-17|2416.68
#2024-06-18|2439.61
#2024-06-19|2439.61
#2024-06-20|2437.80
#2024-06-21|2428.66
#2024-06-24|2433.17
#2024-06-25|2417.38
#2024-06-26|2404.25
#2024-06-27|2404.48
#2024-06-28|2396.41
#2024-07-01|2371.23
#2024-07-02|2395.12
#2024-07-03|2407.98
#2024-07-04|2407.98
#2024-07-05|2394.26
#2024-07-08|2406.21
#2024-07-09|2394.92
#2024-07-10|2442.98
#2024-07-11|2448.67
#2024-07-12|2458.47
#2024-07-15|2456.18
#2024-07-16|2510.61
#2024-07-17|2453.25
#2024-07-18|2434.56
#2024-07-19|2421.95
#2024-07-22|2460.62
#2024-07-23|2492.42
#2024-07-24|2396.05
#2024-07-25|2382.12
#2024-07-26|2466.10
#2024-07-29|2457.51
#2024-07-30|2437.78
#2024-07-31|2492.47
#2024-08-01|2454.13
#2024-08-02|2376.47
#2024-08-05|2334.01
#2024-08-06|2359.51
#2024-08-07|2346.54
#2024-08-08|2420.18
#2024-08-09|2427.91
#2024-08-12|2409.49
#2024-08-13|2435.35
#2024-08-14|2447.52
#2024-08-15|2478.59
#2024-08-16|2466.57
#2024-08-19|2478.00
#2024-08-20|2472.34
#2024-08-21|2496.54
#2024-08-22|2486.30
#2024-08-23|2510.54
#2024-08-26|2511.39
#2024-08-27|2517.14
#2024-08-28|2511.43
#2024-08-29|2545.43
#2024-08-30|2579.04
#2024-09-02|2579.04
#2024-09-03|2483.05
#2024-09-04|2490.79
#2024-09-05|2469.90
#2024-09-06|2439.50
#2024-09-09|2475.84
#2024-09-10|2484.73
#2024-09-11|2509.63
#2024-09-12|2542.02
#2024-09-13|2586.44
#2024-09-16|2612.30
#2024-09-17|2625.25
#2024-09-18|2632.07
#2024-09-19|2688.23
#2024-09-20|2688.05
#2024-09-23|2699.18
#2024-09-24|2719.59
#2024-09-25|2716.58
#2024-09-26|2750.14
#2024-09-27|2739.85
#2024-09-30|2744.48
#2024-10-01|2732.14
#2024-10-02|2717.76
#2024-10-03|2708.82
#2024-10-04|2736.41
#2024-10-07|2728.70
#2024-10-08|2736.16
#2024-10-09|2770.83
#2024-10-10|2760.91
#2024-10-11|2792.86
#2024-10-14|2818.31
#2024-10-15|2789.98
#2024-10-16|2808.73
#2024-10-17|2821.84
#2024-10-18|2827.51
#2024-10-21|2821.51
#2024-10-22|2800.09
#2024-10-23|2789.87
#2024-10-24|2766.29
#2024-10-25|2744.14
#2024-10-28|2757.70
#2024-10-29|2763.10
#2024-10-30|2754.15
#2024-10-31|2743.51
#2024-11-01|2756.61
#2024-11-04|2740.19
#2024-11-05|2798.28
#2024-11-06|2942.83
#2024-11-07|2936.21
#2024-11-08|2959.87
#2024-11-11|3001.78
#2024-11-12|2973.71
#2024-11-13|2995.24
#2024-11-14|2959.12
#2024-11-15|2949.97
#2024-11-18|2938.12
#2024-11-19|2949.21
#2024-11-20|2943.57
#2024-11-21|2973.01
#2024-11-22|3016.56
#2024-11-25|3011.62
#2024-11-26|3026.56
#2024-11-27|3006.27
#2024-11-28|3006.27
#2024-11-29|3025.09
#2024-12-02|3012.30
#2024-12-03|2990.61
#2024-12-04|3011.36
#2024-12-05|2998.47
#2024-12-06|2997.63
#2024-12-09|2960.78
#2024-12-10|2941.94
#2024-12-11|2968.17
#2024-12-12|2939.31
#2024-12-13|2928.25
#2024-12-16|2950.28
#2024-12-17|2904.67
#2024-12-18|2815.84
#2024-12-19|2828.27
#2024-12-20|2859.40
#2024-12-23|2853.81
#2024-12-24|2878.10
#2024-12-25|2878.10
#2024-12-26|2881.81
#2024-12-27|2844.07
#2024-12-30|2817.01
#2024-12-31|2813.97
#2025-01-01|2813.97
#2025-01-02|2813.95
#2025-01-03|2860.22
#2025-01-06|2877.94
#2025-01-07|2863.63
#2025-01-08|2868.05
#2025-01-09|2868.05
#2025-01-10|2832.82
#2025-01-13|2857.09
#2025-01-14|2891.06
#2025-01-15|2914.94
#2025-01-16|2944.35
#2025-01-17|2970.34
#2025-01-20|2970.34
#2025-01-21|3041.72
#2025-01-22|3067.80
#2025-01-23|3090.02
#2025-01-24|3056.37
#2025-01-27|2872.16
#2025-01-28|2883.72
#2025-01-29|2887.79
#2025-01-30|2981.27
#2025-01-31|2962.45
#2025-02-03|2908.92
#2025-02-04|2905.92
#2025-02-05|2911.06
#2025-02-06|2888.95
#2025-02-07|2863.05
#2025-02-10|2894.03
#2025-02-11|2881.92
#2025-02-12|2854.50
#2025-02-13|2873.15
#2025-02-14|2864.91
#2025-02-17|2864.91
#2025-02-18|2899.37
#2025-02-19|2907.96
#2025-02-20|2886.18
#2025-02-21|2799.44
#2025-02-24|2762.05
#2025-02-25|2770.25
#2025-02-26|2803.18
#2025-02-27|2785.17
#2025-02-28|2828.38
#2025-03-03|2755.75
#2025-03-04|2694.65
#2025-03-05|2745.11
#2025-03-06|2700.51
#2025-03-07|2726.40
#2025-03-10|2664.71
#2025-03-11|2660.87
#2025-03-12|2687.55
#2025-03-13|2647.57
#2025-03-14|2719.21
#2025-03-17|2767.37
#2025-03-18|2727.88
#2025-03-19|2767.84
#2025-03-20|2762.25
#2025-03-21|2747.07
#2025-03-24|2806.00
#2025-03-25|2798.25
#2025-03-26|2745.56
#2025-03-27|2701.14
#2025-03-28|2641.48
#2025-03-31|2657.77
#2025-04-01|2686.92
#2025-04-02|2740.36
#2025-04-03|2534.67
#2025-04-04|2347.00
#2025-04-07|2367.15
#2025-04-08|2335.61
#2025-04-09|2588.91
#2025-04-10|2476.11
#2025-04-11|2535.42
#2025-04-14|2551.67
#2025-04-15|2546.86
#2025-04-16|2496.06
#2025-04-17|2502.83
#2025-04-18|2502.83
#2025-04-21|2445.83
#2025-04-22|2536.11
#2025-04-23|2571.85
#2025-04-24|2657.88
#2025-04-25|2662.23
#2025-04-28|2664.27
#2025-04-29|2707.26
#2025-04-30|2712.10
#2025-05-01|2733.26
#2025-05-02|2777.95
#2025-05-05|2773.76
#2025-05-06|2749.67
#2025-05-07|2782.87
#2025-05-08|2803.91
#2025-05-09|2819.54
#2025-05-12|2931.26
#2025-05-13|2965.30
#2025-05-14|2940.20
#2025-05-15|2947.96
#2025-05-16|2980.34
#2025-05-19|3006.42
#2025-05-20|3005.00
#2025-05-21|2954.60
#2025-05-22|2962.45
#2025-05-23|2953.57
#2025-05-26|2953.57
#2025-05-27|3011.40
#2025-05-28|3005.77
#2025-05-29|2997.45
#2025-05-30|2985.60
#2025-06-02|2981.02
#2025-06-03|3019.81
#2025-06-04|3017.89
#2025-06-05|3005.62
#2025-06-06|3030.47
#2025-06-09|3008.77
#2025-06-10|2995.06
#2025-06-11|3013.85
#2025-06-12|3015.54
#2025-06-13|2965.78
#2025-06-16|3018.91
#2025-06-17|2979.69
#2025-06-18|2989.53
#2025-06-19|2989.53
#2025-06-20|2980.82
#2025-06-23|3028.39
#2025-06-24|3074.54
#2025-06-25|3049.43
#2025-06-26|3100.40
#2025-06-27|3138.88
#2025-06-30|3161.92
#2025-07-01|3172.54
#2025-07-02|3188.15
#2025-07-03|3216.61
#2025-07-04|3216.61
#2025-07-07|3206.06
#2025-07-08|3215.82
#2025-07-09|3233.47
#2025-07-10|3240.11
#2025-07-11|3233.95
#2025-07-14|3255.59
#2025-07-15|3245.95
#2025-07-16|3256.14
#2025-07-17|3315.88
#2025-07-18|3295.28
#2025-07-21|3265.18
#2025-07-22|3262.61
#2025-07-23|3376.28
#2025-07-24|3327.06
#2025-07-25|3373.50
#2025-07-28|3378.30
#2025-07-29|3341.58
#2025-07-30|3340.97
#2025-07-31|3344.77
#2025-08-01|3285.94
#2025-08-04|3323.38
#2025-08-05|3272.34
#2025-08-06|3273.53
#2025-08-07|3267.33
#2025-08-08|3279.15
#2025-08-11|3282.10
#2025-08-12|3324.84
#2025-08-13|3323.63
#2025-08-14|3278.15
#2025-08-15|3242.05
#2025-08-18|3253.87
#2025-08-19|3239.22
#2025-08-20|3234.76
#2025-08-21|3227.56
#2025-08-22|3288.97
#2025-08-25|3261.86
#2025-08-26|3312.70
#2025-08-27|3310.28
#2025-08-28|3328.30
#2025-08-29|3277.34
#2025-09-01|3277.34
#2025-09-02|3212.65
#2025-09-03|3189.86
#2025-09-04|3249.50
#2025-09-05|3232.29
#2025-09-08|3253.01
#2025-09-09|3241.42
#2025-09-10|3306.42
#2025-09-11|3330.53
#2025-09-12|3301.64
#2025-09-15|3320.03
#2025-09-16|3294.09
#2025-09-17|3265.76
#2025-09-18|3287.78
#2025-09-19|3304.57
#2025-09-22|3328.54
#2025-09-23|3302.28
#2025-09-24|3285.66
#2025-09-25|3234.62
#2025-09-26|3245.53
#2025-09-29|3253.85
#2025-09-30|3292.35
#2025-10-01|3280.66
#2025-10-02|3302.25
#2025-10-03|3277.10
#2025-10-06|3292.68
#2025-10-07|3263.19
#2025-10-08|3297.07
#2025-10-09|3268.21
#2025-10-10|3176.97
#2025-10-13|3259.17
#2025-10-14|3284.71
#2025-10-15|3251.80
#2025-10-16|3215.79
#2025-10-17|3221.38
#2025-10-20|3246.85
#2025-10-21|3281.94
#2025-10-22|3222.80
#2025-10-23|3345.43
#2025-10-24|3308.10
#2025-10-27|3315.41
#2025-10-28|3283.69
#2025-10-29|3309.19
#2025-10-30|3296.52
#2025-10-31|3307.50
#2025-11-03|3291.25
#2025-11-04|3239.32
#2025-11-05|3286.24
#2025-11-06|3280.72
#2025-11-07|3311.05
#2025-11-10|3341.42
#2025-11-11|3342.28
#2025-11-12|3347.70
#2025-11-13|3279.03
#2025-11-14|3283.47
#2025-11-17|3235.18
#2025-11-18|3185.41
#2025-11-19|3244.98
#2025-11-20|3151.62
#2025-11-21|3194.12
#2025-11-24|3212.08
#2025-11-25|3246.72
#2025-11-26|3278.91
#2025-11-27|3278.91
#2025-11-28|3311.10
#2025-12-01|3255.83
#2025-12-02|3287.28
#2025-12-03|3307.01
#2025-12-04|3338.01
#2025-12-05|3335.19
#2025-12-08|3326.56
#2025-12-09|3314.82
#2025-12-10|3482.49
#2025-12-11|3480.77
#2025-12-12|3395.08
#2025-12-15|3409.64
#2025-12-16|3391.40
#2025-12-17|3279.71
#2025-12-18|3306.88
#2025-12-19|3341.80
#2025-12-22|3349.82
#2025-12-23|3353.17
#2025-12-24|3367.16
#2025-12-25|3367.16
#2025-12-26|3367.49
#2025-12-29|3363.32
#2025-12-30|3350.98
#2025-12-31|3319.65
#2026-01-01|3319.65
#2026-01-02|3388.18
#2026-01-05|3414.80
#2026-01-06|3483.23
#2026-01-07|3393.03
#2026-01-08|3379.82
#2026-01-09|3398.28
#2026-01-12|3439.55
#2026-01-13|3477.78
#2026-01-14|3475.89
#2026-01-15|3501.32
#2026-01-16|3575.67
#2026-01-19|3575.67
#2026-01-20|3506.56
#2026-01-21|3530.00
#2026-01-22|3528.99
#2026-01-23|3509.26
#2026-01-26|3517.36
#2026-01-27|3558.94
#2026-01-28|3572.52
#2026-01-29|3641.35
#2026-01-30|3624.49
#2026-02-02|3695.78
#2026-02-03|3772.25
#2026-02-04|3784.70
#2026-02-05|3750.24
#2026-02-06|3885.98
#2026-02-09|3920.42
#2026-02-10|3946.48
#2026-02-11|4039.76
#2026-02-12|4000.30
#2026-02-13|4000.27
#2026-02-16|4000.27
#2026-02-17|4025.51
#2026-02-18|3987.49
#2026-02-19|4001.84
#2026-02-20|4013.65
#2026-02-23|3976.20
#2026-02-24|4073.04
#2026-02-25|4049.86
#2026-02-26|4053.54
#2026-02-27|4059.47
#2026-03-02|4074.42
#2026-03-03|3935.57
#2026-03-04|3950.90
#2026-03-05|3860.78
#2026-03-06|3758.37
#2026-03-09|3829.87
#2026-03-10|3880.56
#2026-03-11|3872.02
#2026-03-12|3767.36
#2026-03-13|3751.93
#2026-03-16|3796.07