Table Data - Nasdaq US Investment Services Large Mid Cap Index
| Title | Nasdaq US Investment Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB30202015LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:50 PM CST |
| Notes | For more information about this series, see: NQUSB30202015LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 931.00 |
| 2001-04-02 | 920.59 |
| 2001-04-03 | 875.02 |
| 2001-04-04 | 835.00 |
| 2001-04-05 | 928.56 |
| 2001-04-06 | 906.80 |
| 2001-04-09 | 901.27 |
| 2001-04-10 | 961.17 |
| 2001-04-11 | 996.04 |
| 2001-04-12 | 1027.85 |
| 2001-04-13 | . |
| 2001-04-16 | 999.46 |
| 2001-04-17 | 1012.72 |
| 2001-04-18 | 1118.39 |
| 2001-04-19 | 1106.00 |
| 2001-04-20 | 1087.59 |
| 2001-04-23 | 1056.08 |
| 2001-04-24 | 1036.77 |
| 2001-04-25 | 1046.34 |
| 2001-04-26 | 1054.93 |
| 2001-04-27 | 1080.56 |
| 2001-04-30 | 1047.83 |
| 2001-05-01 | 1061.78 |
| 2001-05-02 | 1116.06 |
| 2001-05-03 | 1101.69 |
| 2001-05-04 | 1122.58 |
| 2001-05-07 | 1110.31 |
| 2001-05-08 | 1099.74 |
| 2001-05-09 | 1089.12 |
| 2001-05-10 | 1092.90 |
| 2001-05-11 | 1073.57 |
| 2001-05-14 | 1092.78 |
| 2001-05-15 | 1102.79 |
| 2001-05-16 | 1151.88 |
| 2001-05-17 | 1145.66 |
| 2001-05-18 | 1127.16 |
| 2001-05-21 | 1174.64 |
| 2001-05-22 | 1198.60 |
| 2001-05-23 | 1161.13 |
| 2001-05-24 | 1169.36 |
| 2001-05-25 | 1144.05 |
| 2001-05-28 | . |
| 2001-05-29 | 1120.60 |
| 2001-05-30 | 1083.73 |
| 2001-05-31 | 1090.99 |
| 2001-06-01 | 1088.97 |
| 2001-06-04 | 1096.58 |
| 2001-06-05 | 1114.78 |
| 2001-06-06 | 1095.41 |
| 2001-06-07 | 1101.65 |
| 2001-06-08 | 1085.47 |
| 2001-06-11 | 1057.00 |
| 2001-06-12 | 1049.32 |
| 2001-06-13 | 1023.70 |
| 2001-06-14 | 997.02 |
| 2001-06-15 | 1008.64 |
| 2001-06-18 | 1000.91 |
| 2001-06-19 | 1014.61 |
| 2001-06-20 | 1021.91 |
| 2001-06-21 | 1083.56 |
| 2001-06-22 | 1079.47 |
| 2001-06-25 | 1066.87 |
| 2001-06-26 | 1032.08 |
| 2001-06-27 | 1015.59 |
| 2001-06-28 | 1027.18 |
| 2001-06-29 | 1030.53 |
| 2001-07-02 | 1026.07 |
| 2001-07-03 | 1022.69 |
| 2001-07-04 | . |
| 2001-07-05 | 1020.18 |
| 2001-07-06 | 987.00 |
| 2001-07-09 | 978.82 |
| 2001-07-10 | 957.09 |
| 2001-07-11 | 939.23 |
| 2001-07-12 | 986.11 |
| 2001-07-13 | 989.69 |
| 2001-07-16 | 952.14 |
| 2001-07-17 | 964.02 |
| 2001-07-18 | 948.47 |
| 2001-07-19 | 952.18 |
| 2001-07-20 | 955.55 |
| 2001-07-23 | 944.12 |
| 2001-07-24 | 931.00 |
| 2001-07-25 | 936.86 |
| 2001-07-26 | 958.65 |
| 2001-07-27 | 966.52 |
| 2001-07-30 | 953.99 |
| 2001-07-31 | 956.02 |
| 2001-08-01 | 985.45 |
| 2001-08-02 | 993.33 |
| 2001-08-03 | 995.06 |
| 2001-08-06 | 972.07 |
| 2001-08-07 | 969.28 |
| 2001-08-08 | 939.46 |
| 2001-08-09 | 918.51 |
| 2001-08-10 | 921.48 |
| 2001-08-13 | 919.47 |
| 2001-08-14 | 918.71 |
| 2001-08-15 | 914.16 |
| 2001-08-16 | 896.65 |
| 2001-08-17 | 867.51 |
| 2001-08-20 | 884.75 |
| 2001-08-21 | 865.32 |
| 2001-08-22 | 882.74 |
| 2001-08-23 | 873.52 |
| 2001-08-24 | 918.98 |
| 2001-08-27 | 917.81 |
| 2001-08-28 | 896.06 |
| 2001-08-29 | 886.87 |
| 2001-08-30 | 867.31 |
| 2001-08-31 | 879.87 |
| 2001-09-03 | . |
| 2001-09-04 | 868.86 |
| 2001-09-05 | 864.06 |
| 2001-09-06 | 837.63 |
| 2001-09-07 | 806.31 |
| 2001-09-10 | 818.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 731.87 |
| 2001-09-18 | 718.03 |
| 2001-09-19 | 706.36 |
| 2001-09-20 | 661.48 |
| 2001-09-21 | 686.81 |
| 2001-09-24 | 719.99 |
| 2001-09-25 | 720.54 |
| 2001-09-26 | 719.83 |
| 2001-09-27 | 724.45 |
| 2001-09-28 | 760.69 |
| 2001-10-01 | 756.66 |
| 2001-10-02 | 761.14 |
| 2001-10-03 | 793.87 |
| 2001-10-04 | 801.22 |
| 2001-10-05 | 777.53 |
| 2001-10-08 | 763.94 |
| 2001-10-09 | 782.20 |
| 2001-10-10 | 801.34 |
| 2001-10-11 | 838.74 |
| 2001-10-12 | 825.95 |
| 2001-10-15 | 829.86 |
| 2001-10-16 | 840.90 |
| 2001-10-17 | 833.35 |
| 2001-10-18 | 831.11 |
| 2001-10-19 | 811.32 |
| 2001-10-22 | 840.82 |
| 2001-10-23 | 845.32 |
| 2001-10-24 | 833.42 |
| 2001-10-25 | 857.81 |
| 2001-10-26 | 864.87 |
| 2001-10-29 | 843.52 |
| 2001-10-30 | 828.64 |
| 2001-10-31 | 814.69 |
| 2001-11-01 | 838.51 |
| 2001-11-02 | 856.35 |
| 2001-11-05 | 876.47 |
| 2001-11-06 | 895.34 |
| 2001-11-07 | 906.53 |
| 2001-11-08 | 899.75 |
| 2001-11-09 | 899.90 |
| 2001-11-12 | 899.24 |
| 2001-11-13 | 934.50 |
| 2001-11-14 | 953.53 |
| 2001-11-15 | 934.56 |
| 2001-11-16 | 915.05 |
| 2001-11-19 | 946.52 |
| 2001-11-20 | 938.52 |
| 2001-11-21 | 928.35 |
| 2001-11-22 | . |
| 2001-11-23 | 950.82 |
| 2001-11-26 | 967.56 |
| 2001-11-27 | 952.21 |
| 2001-11-28 | 903.22 |
| 2001-11-29 | 919.55 |
| 2001-11-30 | 914.77 |
| 2001-12-03 | 882.73 |
| 2001-12-04 | 895.92 |
| 2001-12-05 | 942.75 |
| 2001-12-06 | 963.24 |
| 2001-12-07 | 947.07 |
| 2001-12-10 | 937.10 |
| 2001-12-11 | 942.05 |
| 2001-12-12 | 939.36 |
| 2001-12-13 | 926.21 |
| 2001-12-14 | 910.44 |
| 2001-12-17 | 901.28 |
| 2001-12-18 | 919.59 |
| 2001-12-19 | 945.11 |
| 2001-12-20 | 936.53 |
| 2001-12-21 | 930.72 |
| 2001-12-24 | 929.73 |
| 2001-12-25 | . |
| 2001-12-26 | 933.22 |
| 2001-12-27 | 937.27 |
| 2001-12-28 | 953.80 |
| 2001-12-31 | 942.05 |
| 2002-01-01 | . |
| 2002-01-02 | 935.29 |
| 2002-01-03 | 964.06 |
| 2002-01-04 | 1010.86 |
| 2002-01-07 | 1006.06 |
| 2002-01-08 | 990.04 |
| 2002-01-09 | 1002.17 |
| 2002-01-10 | 1003.67 |
| 2002-01-11 | 986.34 |
| 2002-01-14 | 962.41 |
| 2002-01-15 | 973.02 |
| 2002-01-16 | 950.50 |
| 2002-01-17 | 972.00 |
| 2002-01-18 | 960.31 |
| 2002-01-21 | . |
| 2002-01-22 | 939.39 |
| 2002-01-23 | 937.77 |
| 2002-01-24 | 929.27 |
| 2002-01-25 | 940.40 |
| 2002-01-28 | 933.69 |
| 2002-01-29 | 876.98 |
| 2002-01-30 | 886.56 |
| 2002-01-31 | 919.76 |
| 2002-02-01 | 902.73 |
| 2002-02-04 | 856.79 |
| 2002-02-05 | 843.02 |
| 2002-02-06 | 836.55 |
| 2002-02-07 | 836.33 |
| 2002-02-08 | 876.21 |
| 2002-02-11 | 885.87 |
| 2002-02-12 | 872.98 |
| 2002-02-13 | 883.25 |
| 2002-02-14 | 894.72 |
| 2002-02-15 | 862.02 |
| 2002-02-18 | . |
| 2002-02-19 | 822.67 |
| 2002-02-20 | 839.53 |
| 2002-02-21 | 832.90 |
| 2002-02-22 | 825.68 |
| 2002-02-25 | 855.06 |
| 2002-02-26 | 851.29 |
| 2002-02-27 | 842.20 |
| 2002-02-28 | 848.14 |
| 2002-03-01 | 867.79 |
| 2002-03-04 | 919.63 |
| 2002-03-05 | 938.79 |
| 2002-03-06 | 956.40 |
| 2002-03-07 | 941.62 |
| 2002-03-08 | 957.28 |
| 2002-03-11 | 960.77 |
| 2002-03-12 | 962.07 |
| 2002-03-13 | 944.49 |
| 2002-03-14 | 939.17 |
| 2002-03-15 | 955.48 |
| 2002-03-18 | 957.99 |
| 2002-03-19 | 974.85 |
| 2002-03-20 | 956.08 |
| 2002-03-21 | 957.39 |
| 2002-03-22 | 947.27 |
| 2002-03-25 | 929.18 |
| 2002-03-26 | 937.04 |
| 2002-03-27 | 947.51 |
| 2002-03-28 | 953.00 |
| 2002-03-29 | . |
| 2002-04-01 | 944.89 |
| 2002-04-02 | 936.03 |
| 2002-04-03 | 920.67 |
| 2002-04-04 | 922.71 |
| 2002-04-05 | 925.08 |
| 2002-04-08 | 923.79 |
| 2002-04-09 | 911.07 |
| 2002-04-10 | 904.33 |
| 2002-04-11 | 858.57 |
| 2002-04-12 | 872.76 |
| 2002-04-15 | 870.07 |
| 2002-04-16 | 898.75 |
| 2002-04-17 | 899.93 |
| 2002-04-18 | 897.06 |
| 2002-04-19 | 902.15 |
| 2002-04-22 | 880.04 |
| 2002-04-23 | 870.52 |
| 2002-04-24 | 836.82 |
| 2002-04-25 | 805.95 |
| 2002-04-26 | 809.39 |
| 2002-04-29 | 799.03 |
| 2002-04-30 | 803.47 |
| 2002-05-01 | 807.37 |
| 2002-05-02 | 816.67 |
| 2002-05-03 | 808.06 |
| 2002-05-06 | 766.71 |
| 2002-05-07 | 765.58 |
| 2002-05-08 | 820.01 |
| 2002-05-09 | 810.91 |
| 2002-05-10 | 790.51 |
| 2002-05-13 | 807.14 |
| 2002-05-14 | 827.85 |
| 2002-05-15 | 822.94 |
| 2002-05-16 | 833.78 |
| 2002-05-17 | 842.59 |
| 2002-05-20 | 825.87 |
| 2002-05-21 | 818.88 |
| 2002-05-22 | 809.94 |
| 2002-05-23 | 819.01 |
| 2002-05-24 | 808.83 |
| 2002-05-27 | . |
| 2002-05-28 | 797.81 |
| 2002-05-29 | 789.49 |
| 2002-05-30 | 771.05 |
| 2002-05-31 | 779.17 |
| 2002-06-03 | 752.26 |
| 2002-06-04 | 752.05 |
| 2002-06-05 | 775.55 |
| 2002-06-06 | 760.77 |
| 2002-06-07 | 762.49 |
| 2002-06-10 | 764.81 |
| 2002-06-11 | 739.62 |
| 2002-06-12 | 739.07 |
| 2002-06-13 | 724.94 |
| 2002-06-14 | 731.91 |
| 2002-06-17 | 767.89 |
| 2002-06-18 | 771.20 |
| 2002-06-19 | 753.06 |
| 2002-06-20 | 734.49 |
| 2002-06-21 | 719.89 |
| 2002-06-24 | 727.61 |
| 2002-06-25 | 723.24 |
| 2002-06-26 | 709.66 |
| 2002-06-27 | 734.05 |
| 2002-06-28 | 739.53 |
| 2002-07-01 | 713.28 |
| 2002-07-02 | 700.59 |
| 2002-07-03 | 700.45 |
| 2002-07-04 | . |
| 2002-07-05 | 737.57 |
| 2002-07-08 | 728.81 |
| 2002-07-09 | 700.81 |
| 2002-07-10 | 682.60 |
| 2002-07-11 | 695.05 |
| 2002-07-12 | 699.93 |
| 2002-07-15 | 691.51 |
| 2002-07-16 | 686.51 |
| 2002-07-17 | 687.26 |
| 2002-07-18 | 675.68 |
| 2002-07-19 | 668.28 |
| 2002-07-22 | 638.22 |
| 2002-07-23 | 609.84 |
| 2002-07-24 | 642.57 |
| 2002-07-25 | 628.32 |
| 2002-07-26 | 636.25 |
| 2002-07-29 | 670.36 |
| 2002-07-30 | 679.41 |
| 2002-07-31 | 668.78 |
| 2002-08-01 | 650.72 |
| 2002-08-02 | 632.15 |
| 2002-08-05 | 602.81 |
| 2002-08-06 | 620.69 |
| 2002-08-07 | 628.09 |
| 2002-08-08 | 668.72 |
| 2002-08-09 | 685.31 |
| 2002-08-12 | 675.62 |
| 2002-08-13 | 665.02 |
| 2002-08-14 | 699.98 |
| 2002-08-15 | 710.64 |
| 2002-08-16 | 708.96 |
| 2002-08-19 | 738.34 |
| 2002-08-20 | 728.16 |
| 2002-08-21 | 729.78 |
| 2002-08-22 | 734.74 |
| 2002-08-23 | 718.76 |
| 2002-08-26 | 729.61 |
| 2002-08-27 | 719.23 |
| 2002-08-28 | 695.38 |
| 2002-08-29 | 696.10 |
| 2002-08-30 | 699.13 |
| 2002-09-02 | . |
| 2002-09-03 | 658.91 |
| 2002-09-04 | 683.01 |
| 2002-09-05 | 656.47 |
| 2002-09-06 | 669.41 |
| 2002-09-09 | 688.16 |
| 2002-09-10 | 688.84 |
| 2002-09-11 | 686.21 |
| 2002-09-12 | 673.18 |
| 2002-09-13 | 680.02 |
| 2002-09-16 | 678.52 |
| 2002-09-17 | 661.70 |
| 2002-09-18 | 653.19 |
| 2002-09-19 | 609.89 |
| 2002-09-20 | 615.25 |
| 2002-09-23 | 601.88 |
| 2002-09-24 | 594.82 |
| 2002-09-25 | 619.77 |
| 2002-09-26 | 631.34 |
| 2002-09-27 | 607.26 |
| 2002-09-30 | 605.60 |
| 2002-10-01 | 631.75 |
| 2002-10-02 | 604.27 |
| 2002-10-03 | 570.19 |
| 2002-10-04 | 553.78 |
| 2002-10-07 | 526.27 |
| 2002-10-08 | 549.97 |
| 2002-10-09 | 527.17 |
| 2002-10-10 | 554.67 |
| 2002-10-11 | 591.23 |
| 2002-10-14 | 605.15 |
| 2002-10-15 | 653.28 |
| 2002-10-16 | 638.26 |
| 2002-10-17 | 669.59 |
| 2002-10-18 | 662.76 |
| 2002-10-21 | 684.36 |
| 2002-10-22 | 671.33 |
| 2002-10-23 | 682.50 |
| 2002-10-24 | 670.15 |
| 2002-10-25 | 693.14 |
| 2002-10-28 | 685.81 |
| 2002-10-29 | 680.62 |
| 2002-10-30 | 681.30 |
| 2002-10-31 | 677.26 |
| 2002-11-01 | 695.42 |
| 2002-11-04 | 710.16 |
| 2002-11-05 | 714.37 |
| 2002-11-06 | 719.88 |
| 2002-11-07 | 690.02 |
| 2002-11-08 | 680.57 |
| 2002-11-11 | 663.77 |
| 2002-11-12 | 676.02 |
| 2002-11-13 | 678.33 |
| 2002-11-14 | 712.69 |
| 2002-11-15 | 726.14 |
| 2002-11-18 | 719.66 |
| 2002-11-19 | 715.51 |
| 2002-11-20 | 743.31 |
| 2002-11-21 | 780.88 |
| 2002-11-22 | 777.62 |
| 2002-11-25 | 777.16 |
| 2002-11-26 | 751.33 |
| 2002-11-27 | 779.03 |
| 2002-11-28 | . |
| 2002-11-29 | 770.85 |
| 2002-12-02 | 770.20 |
| 2002-12-03 | 763.45 |
| 2002-12-04 | 747.57 |
| 2002-12-05 | 723.80 |
| 2002-12-06 | 730.98 |
| 2002-12-09 | 703.15 |
| 2002-12-10 | 712.56 |
| 2002-12-11 | 710.82 |
| 2002-12-12 | 721.58 |
| 2002-12-13 | 708.37 |
| 2002-12-16 | 731.34 |
| 2002-12-17 | 725.82 |
| 2002-12-18 | 711.45 |
| 2002-12-19 | 695.79 |
| 2002-12-20 | 714.84 |
| 2002-12-23 | 713.01 |
| 2002-12-24 | 702.72 |
| 2002-12-25 | . |
| 2002-12-26 | 703.76 |
| 2002-12-27 | 683.02 |
| 2002-12-30 | 684.21 |
| 2002-12-31 | 681.21 |
| 2003-01-01 | . |
| 2003-01-02 | 711.87 |
| 2003-01-03 | 714.79 |
| 2003-01-06 | 738.51 |
| 2003-01-07 | 736.92 |
| 2003-01-08 | 716.93 |
| 2003-01-09 | 746.69 |
| 2003-01-10 | 748.53 |
| 2003-01-13 | 746.48 |
| 2003-01-14 | 751.88 |
| 2003-01-15 | 739.91 |
| 2003-01-16 | 735.68 |
| 2003-01-17 | 722.92 |
| 2003-01-20 | . |
| 2003-01-21 | 696.06 |
| 2003-01-22 | 665.92 |
| 2003-01-23 | 679.35 |
| 2003-01-24 | 649.38 |
| 2003-01-27 | 640.35 |
| 2003-01-28 | 649.16 |
| 2003-01-29 | 646.50 |
| 2003-01-30 | 627.93 |
| 2003-01-31 | 636.69 |
| 2003-02-03 | 644.10 |
| 2003-02-04 | 627.19 |
| 2003-02-05 | 622.29 |
| 2003-02-06 | 612.31 |
| 2003-02-07 | 599.09 |
| 2003-02-10 | 602.97 |
| 2003-02-11 | 593.55 |
| 2003-02-12 | 583.23 |
| 2003-02-13 | 587.61 |
| 2003-02-14 | 603.79 |
| 2003-02-17 | . |
| 2003-02-18 | 616.39 |
| 2003-02-19 | 619.88 |
| 2003-02-20 | 613.54 |
| 2003-02-21 | 619.57 |
| 2003-02-24 | 599.99 |
| 2003-02-25 | 605.04 |
| 2003-02-26 | 595.76 |
| 2003-02-27 | 609.87 |
| 2003-02-28 | 616.97 |
| 2003-03-03 | 612.74 |
| 2003-03-04 | 599.72 |
| 2003-03-05 | 606.26 |
| 2003-03-06 | 595.00 |
| 2003-03-07 | 606.01 |
| 2003-03-10 | 581.19 |
| 2003-03-11 | 565.34 |
| 2003-03-12 | 564.08 |
| 2003-03-13 | 600.21 |
| 2003-03-14 | 596.35 |
| 2003-03-17 | 630.26 |
| 2003-03-18 | 641.88 |
| 2003-03-19 | 646.86 |
| 2003-03-20 | 651.29 |
| 2003-03-21 | 670.29 |
| 2003-03-24 | 647.32 |
| 2003-03-25 | 651.98 |
| 2003-03-26 | 654.15 |
| 2003-03-27 | 650.37 |
| 2003-03-28 | 644.67 |
| 2003-03-31 | 624.89 |
| 2003-04-01 | 643.01 |
| 2003-04-02 | 672.68 |
| 2003-04-03 | 672.64 |
| 2003-04-04 | 676.80 |
| 2003-04-07 | 682.80 |
| 2003-04-08 | 681.37 |
| 2003-04-09 | 669.02 |
| 2003-04-10 | 675.46 |
| 2003-04-11 | 672.80 |
| 2003-04-14 | 694.87 |
| 2003-04-15 | 710.29 |
| 2003-04-16 | 706.95 |
| 2003-04-17 | 717.57 |
| 2003-04-18 | . |
| 2003-04-21 | 715.85 |
| 2003-04-22 | 738.39 |
| 2003-04-23 | 752.01 |
| 2003-04-24 | 737.11 |
| 2003-04-25 | 719.71 |
| 2003-04-28 | 725.47 |
| 2003-04-29 | 720.45 |
| 2003-04-30 | 723.91 |
| 2003-05-01 | 720.52 |
| 2003-05-02 | 737.82 |
| 2003-05-05 | 731.72 |
| 2003-05-06 | 742.03 |
| 2003-05-07 | 744.65 |
| 2003-05-08 | 724.97 |
| 2003-05-09 | 734.12 |
| 2003-05-12 | 744.82 |
| 2003-05-13 | 736.65 |
| 2003-05-14 | 731.49 |
| 2003-05-15 | 747.43 |
| 2003-05-16 | 741.86 |
| 2003-05-19 | 712.40 |
| 2003-05-20 | 709.54 |
| 2003-05-21 | 715.76 |
| 2003-05-22 | 717.77 |
| 2003-05-23 | 716.23 |
| 2003-05-26 | . |
| 2003-05-27 | 738.73 |
| 2003-05-28 | 753.84 |
| 2003-05-29 | 751.19 |
| 2003-05-30 | 767.85 |
| 2003-06-02 | 781.55 |
| 2003-06-03 | 783.81 |
| 2003-06-04 | 802.93 |
| 2003-06-05 | 813.29 |
| 2003-06-06 | 815.27 |
| 2003-06-09 | 800.03 |
| 2003-06-10 | 812.84 |
| 2003-06-11 | 831.73 |
| 2003-06-12 | 832.07 |
| 2003-06-13 | 821.47 |
| 2003-06-16 | 841.23 |
| 2003-06-17 | 848.42 |
| 2003-06-18 | 820.46 |
| 2003-06-19 | 786.17 |
| 2003-06-20 | 791.63 |
| 2003-06-23 | 771.39 |
| 2003-06-24 | 783.47 |
| 2003-06-25 | 782.25 |
| 2003-06-26 | 785.41 |
| 2003-06-27 | 774.37 |
| 2003-06-30 | 772.40 |
| 2003-07-01 | 793.63 |
| 2003-07-02 | 802.13 |
| 2003-07-03 | 803.92 |
| 2003-07-04 | . |
| 2003-07-07 | 828.81 |
| 2003-07-08 | 847.37 |
| 2003-07-09 | 841.13 |
| 2003-07-10 | 818.82 |
| 2003-07-11 | 823.13 |
| 2003-07-14 | 846.39 |
| 2003-07-15 | 863.47 |
| 2003-07-16 | 856.03 |
| 2003-07-17 | 836.96 |
| 2003-07-18 | 846.00 |
| 2003-07-21 | 829.75 |
| 2003-07-22 | 842.21 |
| 2003-07-23 | 845.25 |
| 2003-07-24 | 845.85 |
| 2003-07-25 | 858.70 |
| 2003-07-28 | 854.62 |
| 2003-07-29 | 846.25 |
| 2003-07-30 | 842.98 |
| 2003-07-31 | 849.80 |
| 2003-08-01 | 829.86 |
| 2003-08-04 | 828.14 |
| 2003-08-05 | 814.73 |
| 2003-08-06 | 825.46 |
| 2003-08-07 | 827.84 |
| 2003-08-08 | 841.81 |
| 2003-08-11 | 837.15 |
| 2003-08-12 | 855.19 |
| 2003-08-13 | 850.83 |
| 2003-08-14 | 858.88 |
| 2003-08-15 | 857.58 |
| 2003-08-18 | 862.54 |
| 2003-08-19 | 868.95 |
| 2003-08-20 | 867.91 |
| 2003-08-21 | 868.67 |
| 2003-08-22 | 855.67 |
| 2003-08-25 | 849.63 |
| 2003-08-26 | 848.21 |
| 2003-08-27 | 844.04 |
| 2003-08-28 | 852.17 |
| 2003-08-29 | 862.91 |
| 2003-09-01 | . |
| 2003-09-02 | 883.18 |
| 2003-09-03 | 879.06 |
| 2003-09-04 | 883.22 |
| 2003-09-05 | 869.07 |
| 2003-09-08 | 877.44 |
| 2003-09-09 | 879.55 |
| 2003-09-10 | 853.70 |
| 2003-09-11 | 863.80 |
| 2003-09-12 | 869.87 |
| 2003-09-15 | 869.94 |
| 2003-09-16 | 897.96 |
| 2003-09-17 | 900.54 |
| 2003-09-18 | 930.80 |
| 2003-09-19 | 927.60 |
| 2003-09-22 | 911.30 |
| 2003-09-23 | 916.68 |
| 2003-09-24 | 891.11 |
| 2003-09-25 | 890.10 |
| 2003-09-26 | 875.93 |
| 2003-09-29 | 885.69 |
| 2003-09-30 | 873.15 |
| 2003-10-01 | 898.74 |
| 2003-10-02 | 905.39 |
| 2003-10-03 | 911.23 |
| 2003-10-06 | 921.18 |
| 2003-10-07 | 929.70 |
| 2003-10-08 | 922.87 |
| 2003-10-09 | 931.98 |
| 2003-10-10 | 927.28 |
| 2003-10-13 | 946.71 |
| 2003-10-14 | 951.28 |
| 2003-10-15 | 946.95 |
| 2003-10-16 | 945.22 |
| 2003-10-17 | 929.12 |
| 2003-10-20 | 929.51 |
| 2003-10-21 | 923.73 |
| 2003-10-22 | 900.37 |
| 2003-10-23 | 908.09 |
| 2003-10-24 | 900.27 |
| 2003-10-27 | 912.73 |
| 2003-10-28 | 945.18 |
| 2003-10-29 | 947.97 |
| 2003-10-30 | 954.02 |
| 2003-10-31 | 958.34 |
| 2003-11-03 | 973.31 |
| 2003-11-04 | 970.88 |
| 2003-11-05 | 959.71 |
| 2003-11-06 | 972.58 |
| 2003-11-07 | 975.68 |
| 2003-11-10 | 967.81 |
| 2003-11-11 | 966.62 |
| 2003-11-12 | 973.90 |
| 2003-11-13 | 970.56 |
| 2003-11-14 | 931.52 |
| 2003-11-17 | 926.23 |
| 2003-11-18 | 913.21 |
| 2003-11-19 | 910.95 |
| 2003-11-20 | 898.81 |
| 2003-11-21 | 906.28 |
| 2003-11-24 | 923.23 |
| 2003-11-25 | 927.82 |
| 2003-11-26 | 936.54 |
| 2003-11-27 | . |
| 2003-11-28 | 936.98 |
| 2003-12-01 | 951.19 |
| 2003-12-02 | 948.28 |
| 2003-12-03 | 955.54 |
| 2003-12-04 | 951.18 |
| 2003-12-05 | 937.00 |
| 2003-12-08 | 947.12 |
| 2003-12-09 | 934.25 |
| 2003-12-10 | 927.52 |
| 2003-12-11 | 939.14 |
| 2003-12-12 | 949.31 |
| 2003-12-15 | 942.70 |
| 2003-12-16 | 950.31 |
| 2003-12-17 | 953.96 |
| 2003-12-18 | 952.55 |
| 2003-12-19 | 947.77 |
| 2003-12-22 | 963.10 |
| 2003-12-23 | 966.57 |
| 2003-12-24 | 961.32 |
| 2003-12-25 | . |
| 2003-12-26 | 963.85 |
| 2003-12-29 | 980.58 |
| 2003-12-30 | 977.44 |
| 2003-12-31 | 977.82 |
| 2004-01-01 | . |
| 2004-01-02 | 966.82 |
| 2004-01-05 | 974.97 |
| 2004-01-06 | 978.88 |
| 2004-01-07 | 985.75 |
| 2004-01-08 | 991.14 |
| 2004-01-09 | 977.34 |
| 2004-01-12 | 989.49 |
| 2004-01-13 | 984.51 |
| 2004-01-14 | 996.79 |
| 2004-01-15 | 1015.01 |
| 2004-01-16 | 1024.19 |
| 2004-01-19 | . |
| 2004-01-20 | 1023.59 |
| 2004-01-21 | 1029.74 |
| 2004-01-22 | 1020.48 |
| 2004-01-23 | 1013.83 |
| 2004-01-26 | 1029.73 |
| 2004-01-27 | 1010.83 |
| 2004-01-28 | 982.98 |
| 2004-01-29 | 993.87 |
| 2004-01-30 | 997.27 |
| 2004-02-02 | 996.21 |
| 2004-02-03 | 996.33 |
| 2004-02-04 | 979.69 |
| 2004-02-05 | 973.52 |
| 2004-02-06 | 995.17 |
| 2004-02-09 | 993.33 |
| 2004-02-10 | 993.80 |
| 2004-02-11 | 1038.08 |
| 2004-02-12 | 1031.07 |
| 2004-02-13 | 1031.33 |
| 2004-02-16 | . |
| 2004-02-17 | 1051.31 |
| 2004-02-18 | 1054.33 |
| 2004-02-19 | 1046.41 |
| 2004-02-20 | 1044.82 |
| 2004-02-23 | 1039.55 |
| 2004-02-24 | 1020.63 |
| 2004-02-25 | 1034.87 |
| 2004-02-26 | 1035.13 |
| 2004-02-27 | 1032.44 |
| 2004-03-01 | 1046.33 |
| 2004-03-02 | 1043.37 |
| 2004-03-03 | 1045.86 |
| 2004-03-04 | 1064.84 |
| 2004-03-05 | 1068.28 |
| 2004-03-08 | 1051.21 |
| 2004-03-09 | 1038.15 |
| 2004-03-10 | 1015.14 |
| 2004-03-11 | 1007.45 |
| 2004-03-12 | 1027.92 |
| 2004-03-15 | 1004.21 |
| 2004-03-16 | 1004.33 |
| 2004-03-17 | 1022.81 |
| 2004-03-18 | 1018.45 |
| 2004-03-19 | 1008.52 |
| 2004-03-22 | 986.67 |
| 2004-03-23 | 981.61 |
| 2004-03-24 | 963.91 |
| 2004-03-25 | 981.57 |
| 2004-03-26 | 990.23 |
| 2004-03-29 | 995.59 |
| 2004-03-30 | 1000.02 |
| 2004-03-31 | 1002.20 |
| 2004-04-01 | 1008.62 |
| 2004-04-02 | 1006.17 |
| 2004-04-05 | 1006.31 |
| 2004-04-06 | 1005.55 |
| 2004-04-07 | 997.76 |
| 2004-04-08 | 994.11 |
| 2004-04-09 | . |
| 2004-04-12 | 1003.73 |
| 2004-04-13 | 975.32 |
| 2004-04-14 | 959.39 |
| 2004-04-15 | 955.68 |
| 2004-04-16 | 974.01 |
| 2004-04-19 | 968.07 |
| 2004-04-20 | 944.86 |
| 2004-04-21 | 938.99 |
| 2004-04-22 | 958.49 |
| 2004-04-23 | 952.76 |
| 2004-04-26 | 957.20 |
| 2004-04-27 | 955.48 |
| 2004-04-28 | 931.71 |
| 2004-04-29 | 925.07 |
| 2004-04-30 | 912.27 |
| 2004-05-03 | 916.65 |
| 2004-05-04 | 926.49 |
| 2004-05-05 | 921.02 |
| 2004-05-06 | 910.88 |
| 2004-05-07 | 892.67 |
| 2004-05-10 | 892.23 |
| 2004-05-11 | 904.74 |
| 2004-05-12 | 910.84 |
| 2004-05-13 | 911.24 |
| 2004-05-14 | 907.21 |
| 2004-05-17 | 886.79 |
| 2004-05-18 | 898.33 |
| 2004-05-19 | 902.85 |
| 2004-05-20 | 902.05 |
| 2004-05-21 | 903.33 |
| 2004-05-24 | 909.57 |
| 2004-05-25 | 921.58 |
| 2004-05-26 | 926.29 |
| 2004-05-27 | 928.41 |
| 2004-05-28 | 926.72 |
| 2004-05-31 | . |
| 2004-06-01 | 916.45 |
| 2004-06-02 | 911.96 |
| 2004-06-03 | 900.39 |
| 2004-06-04 | 916.44 |
| 2004-06-07 | 939.66 |
| 2004-06-08 | 938.07 |
| 2004-06-09 | 924.88 |
| 2004-06-10 | 919.06 |
| 2004-06-11 | . |
| 2004-06-14 | 901.77 |
| 2004-06-15 | 890.08 |
| 2004-06-16 | 895.21 |
| 2004-06-17 | 889.42 |
| 2004-06-18 | 891.54 |
| 2004-06-21 | 885.30 |
| 2004-06-22 | 897.25 |
| 2004-06-23 | 904.09 |
| 2004-06-24 | 913.81 |
| 2004-06-25 | 910.52 |
| 2004-06-28 | 904.29 |
| 2004-06-29 | 904.35 |
| 2004-06-30 | 906.75 |
| 2004-07-01 | 893.19 |
| 2004-07-02 | 892.66 |
| 2004-07-05 | . |
| 2004-07-06 | 880.23 |
| 2004-07-07 | 862.44 |
| 2004-07-08 | 857.88 |
| 2004-07-09 | 861.32 |
| 2004-07-12 | 865.46 |
| 2004-07-13 | 851.51 |
| 2004-07-14 | 846.06 |
| 2004-07-15 | 834.34 |
| 2004-07-16 | 823.26 |
| 2004-07-19 | 821.40 |
| 2004-07-20 | 846.09 |
| 2004-07-21 | 833.84 |
| 2004-07-22 | 838.07 |
| 2004-07-23 | 832.12 |
| 2004-07-26 | 826.28 |
| 2004-07-27 | 844.91 |
| 2004-07-28 | 843.03 |
| 2004-07-29 | 856.13 |
| 2004-07-30 | 845.54 |
| 2004-08-02 | 846.49 |
| 2004-08-03 | 840.62 |
| 2004-08-04 | 841.06 |
| 2004-08-05 | 825.09 |
| 2004-08-06 | 808.73 |
| 2004-08-09 | 811.60 |
| 2004-08-10 | 828.24 |
| 2004-08-11 | 825.16 |
| 2004-08-12 | 816.62 |
| 2004-08-13 | 817.21 |
| 2004-08-16 | 839.02 |
| 2004-08-17 | 852.80 |
| 2004-08-18 | 863.39 |
| 2004-08-19 | 859.68 |
| 2004-08-20 | 874.01 |
| 2004-08-23 | 868.70 |
| 2004-08-24 | 865.72 |
| 2004-08-25 | 882.14 |
| 2004-08-26 | 892.21 |
| 2004-08-27 | 885.29 |
| 2004-08-30 | 870.70 |
| 2004-08-31 | 874.09 |
| 2004-09-01 | 870.22 |
| 2004-09-02 | 883.20 |
| 2004-09-03 | 879.12 |
| 2004-09-06 | . |
| 2004-09-07 | 902.62 |
| 2004-09-08 | 892.78 |
| 2004-09-09 | 891.68 |
| 2004-09-10 | 903.68 |
| 2004-09-13 | 897.48 |
| 2004-09-14 | 898.30 |
| 2004-09-15 | 886.82 |
| 2004-09-16 | 894.22 |
| 2004-09-17 | 883.92 |
| 2004-09-20 | 876.50 |
| 2004-09-21 | 901.98 |
| 2004-09-22 | 865.77 |
| 2004-09-23 | 866.06 |
| 2004-09-24 | 869.13 |
| 2004-09-27 | 855.78 |
| 2004-09-28 | 860.14 |
| 2004-09-29 | 866.31 |
| 2004-09-30 | 866.54 |
| 2004-10-01 | 880.69 |
| 2004-10-04 | 883.97 |
| 2004-10-05 | 874.13 |
| 2004-10-06 | 881.19 |
| 2004-10-07 | 872.60 |
| 2004-10-08 | 865.26 |
| 2004-10-11 | 867.89 |
| 2004-10-12 | 875.80 |
| 2004-10-13 | 869.24 |
| 2004-10-14 | 853.58 |
| 2004-10-15 | 867.23 |
| 2004-10-18 | 873.30 |
| 2004-10-19 | 868.51 |
| 2004-10-20 | 864.37 |
| 2004-10-21 | 878.63 |
| 2004-10-22 | 873.26 |
| 2004-10-25 | 868.46 |
| 2004-10-26 | 883.99 |
| 2004-10-27 | 912.36 |
| 2004-10-28 | 919.00 |
| 2004-10-29 | 915.07 |
| 2004-11-01 | 922.52 |
| 2004-11-02 | 928.79 |
| 2004-11-03 | 937.98 |
| 2004-11-04 | 951.94 |
| 2004-11-05 | 954.34 |
| 2004-11-08 | 943.45 |
| 2004-11-09 | 941.02 |
| 2004-11-10 | 939.82 |
| 2004-11-11 | 952.20 |
| 2004-11-12 | 969.18 |
| 2004-11-15 | 972.37 |
| 2004-11-16 | 962.65 |
| 2004-11-17 | 973.49 |
| 2004-11-18 | 975.82 |
| 2004-11-19 | 954.95 |
| 2004-11-22 | 957.26 |
| 2004-11-23 | 957.27 |
| 2004-11-24 | 961.56 |
| 2004-11-25 | . |
| 2004-11-26 | 960.02 |
| 2004-11-29 | 958.85 |
| 2004-11-30 | 951.39 |
| 2004-12-01 | 973.96 |
| 2004-12-02 | 974.08 |
| 2004-12-03 | 982.36 |
| 2004-12-06 | 985.27 |
| 2004-12-07 | 979.61 |
| 2004-12-08 | 982.72 |
| 2004-12-09 | 989.24 |
| 2004-12-10 | 1003.21 |
| 2004-12-13 | 1014.15 |
| 2004-12-14 | 1018.50 |
| 2004-12-15 | 1025.84 |
| 2004-12-16 | 1010.77 |
| 2004-12-17 | 1001.56 |
| 2004-12-20 | 994.44 |
| 2004-12-21 | 1005.16 |
| 2004-12-22 | 1009.49 |
| 2004-12-23 | 1010.71 |
| 2004-12-24 | . |
| 2004-12-27 | 1008.19 |
| 2004-12-28 | 1013.20 |
| 2004-12-29 | 1010.93 |
| 2004-12-30 | 1014.50 |
| 2004-12-31 | 1014.26 |
| 2005-01-03 | 1009.48 |
| 2005-01-04 | 995.37 |
| 2005-01-05 | 990.93 |
| 2005-01-06 | 1005.29 |
| 2005-01-07 | 1000.88 |
| 2005-01-10 | 1000.65 |
| 2005-01-11 | 989.70 |
| 2005-01-12 | 987.02 |
| 2005-01-13 | 981.99 |
| 2005-01-14 | 993.88 |
| 2005-01-17 | . |
| 2005-01-18 | 1004.34 |
| 2005-01-19 | 991.09 |
| 2005-01-20 | 981.50 |
| 2005-01-21 | 973.63 |
| 2005-01-24 | 971.67 |
| 2005-01-25 | 979.31 |
| 2005-01-26 | 982.78 |
| 2005-01-27 | 983.52 |
#2005-01-28| 990.14
#2005-01-31|1012.64
#2005-02-01|1020.11
#2005-02-02|1017.14
#2005-02-03|1010.26
#2005-02-04|1028.07
#2005-02-07|1024.08
#2005-02-08|1031.19
#2005-02-09|1024.54
#2005-02-10|1030.30
#2005-02-11|1043.64
#2005-02-14|1043.00
#2005-02-15|1041.42
#2005-02-16|1038.64
#2005-02-17|1030.96
#2005-02-18|1010.47
#2005-02-21| .
#2005-02-22| 996.57
#2005-02-23|1001.27
#2005-02-24|1000.17
#2005-02-25|1015.42
#2005-02-28|1001.78
#2005-03-01|1018.26
#2005-03-02|1016.07
#2005-03-03|1014.51
#2005-03-04|1036.86
#2005-03-07|1042.34
#2005-03-08|1041.51
#2005-03-09|1035.74
#2005-03-10|1039.89
#2005-03-11|1022.11
#2005-03-14|1030.11
#2005-03-15|1028.83
#2005-03-16|1017.18
#2005-03-17|1011.39
#2005-03-18|1015.95
#2005-03-21|1009.29
#2005-03-22| 991.78
#2005-03-23| 981.87
#2005-03-24| 980.24
#2005-03-25| .
#2005-03-28| 982.48
#2005-03-29| 965.11
#2005-03-30| 984.36
#2005-03-31| 993.98
#2005-04-01| 984.23
#2005-04-04| 995.25
#2005-04-05| 987.45
#2005-04-06| 994.61
#2005-04-07| 995.04
#2005-04-08| 987.62
#2005-04-11| 976.16
#2005-04-12| 978.36
#2005-04-13| 960.35
#2005-04-14| 943.44
#2005-04-15| 929.38
#2005-04-18| 933.69
#2005-04-19| 940.48
#2005-04-20| 915.01
#2005-04-21| 927.40
#2005-04-22| 917.40
#2005-04-25| 932.45
#2005-04-26| 927.79
#2005-04-27| 941.71
#2005-04-28| 924.66
#2005-04-29| 941.84
#2005-05-02| 916.36
#2005-05-03| 913.56
#2005-05-04| 939.41
#2005-05-05| 935.61
#2005-05-06| 934.08
#2005-05-09| 949.44
#2005-05-10| 926.98
#2005-05-11| 937.64
#2005-05-12| 921.25
#2005-05-13| 907.54
#2005-05-16| 920.60
#2005-05-17| 922.13
#2005-05-18| 936.45
#2005-05-19| 944.21
#2005-05-20| 945.09
#2005-05-23| 944.62
#2005-05-24| 935.99
#2005-05-25| 926.95
#2005-05-26| 928.20
#2005-05-27| 926.66
#2005-05-30| .
#2005-05-31| 929.18
#2005-06-01| 943.36
#2005-06-02| 940.00
#2005-06-03| 934.61
#2005-06-06| 941.92
#2005-06-07| 941.49
#2005-06-08| 946.42
#2005-06-09| 954.80
#2005-06-10| 951.20
#2005-06-13| 954.68
#2005-06-14| 951.66
#2005-06-15| 955.45
#2005-06-16| 972.46
#2005-06-17| 973.43
#2005-06-20| 967.33
#2005-06-21| 962.48
#2005-06-22| 968.20
#2005-06-23| 971.48
#2005-06-24| 987.23
#2005-06-27| 985.33
#2005-06-28| 996.45
#2005-06-29|1000.02
#2005-06-30| 988.86
#2005-07-01| 994.56
#2005-07-04| .
#2005-07-05|1003.84
#2005-07-06|1003.47
#2005-07-07|1009.61
#2005-07-08|1018.43
#2005-07-11|1024.40
#2005-07-12|1026.68
#2005-07-13|1031.26
#2005-07-14|1035.78
#2005-07-15|1034.93
#2005-07-18|1032.32
#2005-07-19|1046.06
#2005-07-20|1052.19
#2005-07-21|1044.24
#2005-07-22|1052.75
#2005-07-25|1046.08
#2005-07-26|1040.67
#2005-07-27|1040.62
#2005-07-28|1046.40
#2005-07-29|1033.67
#2005-08-01|1034.09
#2005-08-02|1048.90
#2005-08-03|1054.18
#2005-08-04|1039.28
#2005-08-05|1027.75
#2005-08-08|1028.05
#2005-08-09|1039.64
#2005-08-10|1046.15
#2005-08-11|1056.33
#2005-08-12|1047.43
#2005-08-15|1053.37
#2005-08-16|1040.89
#2005-08-17|1036.12
#2005-08-18|1034.60
#2005-08-19|1040.03
#2005-08-22|1041.20
#2005-08-23|1041.49
#2005-08-24|1025.87
#2005-08-25|1026.90
#2005-08-26|1023.28
#2005-08-29|1024.13
#2005-08-30|1019.45
#2005-08-31|1025.60
#2005-09-01|1043.06
#2005-09-02|1038.76
#2005-09-05| .
#2005-09-06|1054.78
#2005-09-07|1054.69
#2005-09-08|1055.16
#2005-09-09|1064.03
#2005-09-12|1073.57
#2005-09-13|1070.64
#2005-09-14|1067.41
#2005-09-15|1060.25
#2005-09-16|1072.91
#2005-09-19|1071.30
#2005-09-20|1074.67
#2005-09-21|1057.54
#2005-09-22|1069.10
#2005-09-23|1069.02
#2005-09-26|1069.72
#2005-09-27|1071.64
#2005-09-28|1076.63
#2005-09-29|1094.78
#2005-09-30|1099.40
#2005-10-03|1104.05
#2005-10-04|1087.82
#2005-10-05|1080.04
#2005-10-06|1078.48
#2005-10-07|1082.50
#2005-10-10|1078.17
#2005-10-11|1066.77
#2005-10-12|1047.15
#2005-10-13|1040.54
#2005-10-14|1052.76
#2005-10-17|1064.09
#2005-10-18|1062.66
#2005-10-19|1087.76
#2005-10-20|1072.11
#2005-10-21|1078.03
#2005-10-24|1107.68
#2005-10-25|1101.88
#2005-10-26|1108.53
#2005-10-27|1092.41
#2005-10-28|1113.79
#2005-10-31|1128.41
#2005-11-01|1120.44
#2005-11-02|1134.07
#2005-11-03|1133.18
#2005-11-04|1137.45
#2005-11-07|1138.80
#2005-11-08|1134.09
#2005-11-09|1141.03
#2005-11-10|1163.82
#2005-11-11|1169.92
#2005-11-14|1168.98
#2005-11-15|1156.75
#2005-11-16|1146.50
#2005-11-17|1166.15
#2005-11-18|1171.17
#2005-11-21|1181.60
#2005-11-22|1185.93
#2005-11-23|1199.85
#2005-11-24| .
#2005-11-25|1203.78
#2005-11-28|1179.47
#2005-11-29|1182.02
#2005-11-30|1166.14
#2005-12-01|1184.47
#2005-12-02|1190.95
#2005-12-05|1195.09
#2005-12-06|1184.24
#2005-12-07|1173.90
#2005-12-08|1170.21
#2005-12-09|1172.29
#2005-12-12|1176.17
#2005-12-13|1189.52
#2005-12-14|1187.89
#2005-12-15|1183.33
#2005-12-16|1184.04
#2005-12-19|1173.88
#2005-12-20|1185.19
#2005-12-21|1186.02
#2005-12-22|1197.73
#2005-12-23|1197.86
#2005-12-26| .
#2005-12-27|1189.09
#2005-12-28|1188.95
#2005-12-29|1184.52
#2005-12-30|1177.77
#2006-01-02| .
#2006-01-03|1195.52
#2006-01-04|1195.63
#2006-01-05|1195.10
#2006-01-06|1209.01
#2006-01-09|1222.76
#2006-01-10|1226.84
#2006-01-11|1235.95
#2006-01-12|1231.10
#2006-01-13|1230.27
#2006-01-16| .
#2006-01-17|1222.36
#2006-01-18|1215.03
#2006-01-19|1239.17
#2006-01-20|1215.47
#2006-01-23|1231.86
#2006-01-24|1241.09
#2006-01-25|1239.02
#2006-01-26|1262.69
#2006-01-27|1269.79
#2006-01-30|1270.11
#2006-01-31|1278.74
#2006-02-01|1279.63
#2006-02-02|1271.05
#2006-02-03|1273.35
#2006-02-06|1279.05
#2006-02-07|1255.03
#2006-02-08|1267.21
#2006-02-09|1262.80
#2006-02-10|1257.30
#2006-02-13|1254.16
#2006-02-14|1275.03
#2006-02-15|1290.07
#2006-02-16|1304.78
#2006-02-17|1297.50
#2006-02-20| .
#2006-02-21|1294.60
#2006-02-22|1314.34
#2006-02-23|1306.71
#2006-02-24|1310.73
#2006-02-27|1315.56
#2006-02-28|1296.51
#2006-03-01|1309.10
#2006-03-02|1310.15
#2006-03-03|1314.42
#2006-03-06|1306.69
#2006-03-07|1297.22
#2006-03-08|1288.79
#2006-03-09|1280.42
#2006-03-10|1290.35
#2006-03-13|1284.92
#2006-03-14|1322.09
#2006-03-15|1319.67
#2006-03-16|1316.44
#2006-03-17|1325.42
#2006-03-20|1331.43
#2006-03-21|1313.24
#2006-03-22|1331.92
#2006-03-23|1326.60
#2006-03-24|1330.59
#2006-03-27|1344.76
#2006-03-28|1334.90
#2006-03-29|1355.20
#2006-03-30|1357.43
#2006-03-31|1356.85
#2006-04-03|1359.54
#2006-04-04|1379.72
#2006-04-05|1375.71
#2006-04-06|1383.30
#2006-04-07|1373.93
#2006-04-10|1381.09
#2006-04-11|1353.43
#2006-04-12|1357.23
#2006-04-13|1361.85
#2006-04-14| .
#2006-04-17|1370.49
#2006-04-18|1397.94
#2006-04-19|1408.34
#2006-04-20|1408.91
#2006-04-21|1404.45
#2006-04-24|1393.92
#2006-04-25|1375.15
#2006-04-26|1378.30
#2006-04-27|1382.63
#2006-04-28|1354.74
#2006-05-01|1318.62
#2006-05-02|1337.76
#2006-05-03|1334.12
#2006-05-04|1336.57
#2006-05-05|1378.19
#2006-05-08|1375.70
#2006-05-09|1383.06
#2006-05-10|1372.83
#2006-05-11|1339.80
#2006-05-12|1314.03
#2006-05-15|1297.17
#2006-05-16|1299.96
#2006-05-17|1259.61
#2006-05-18|1251.86
#2006-05-19|1264.34
#2006-05-22|1239.74
#2006-05-23|1228.76
#2006-05-24|1227.00
#2006-05-25|1253.42
#2006-05-26|1278.10
#2006-05-29| .
#2006-05-30|1247.89
#2006-05-31|1265.97
#2006-06-01|1283.35
#2006-06-02|1287.38
#2006-06-05|1253.77
#2006-06-06|1244.90
#2006-06-07|1249.74
#2006-06-08|1245.64
#2006-06-09|1249.38
#2006-06-12|1213.06
#2006-06-13|1160.05
#2006-06-14|1159.50
#2006-06-15|1208.77
#2006-06-16|1204.59
#2006-06-19|1194.96
#2006-06-20|1203.42
#2006-06-21|1236.53
#2006-06-22|1234.55
#2006-06-23|1234.99
#2006-06-26|1250.35
#2006-06-27|1227.82
#2006-06-28|1226.68
#2006-06-29|1274.29
#2006-06-30|1277.70
#2006-07-03|1296.52
#2006-07-04| .
#2006-07-05|1284.60
#2006-07-06|1287.19
#2006-07-07|1272.83
#2006-07-10|1270.87
#2006-07-11|1268.67
#2006-07-12|1244.40
#2006-07-13|1220.64
#2006-07-14|1205.66
#2006-07-17|1210.73
#2006-07-18|1215.54
#2006-07-19|1257.95
#2006-07-20|1251.09
#2006-07-21|1233.01
#2006-07-24|1263.45
#2006-07-25|1267.43
#2006-07-26|1255.81
#2006-07-27|1265.30
#2006-07-28|1291.66
#2006-07-31|1294.25
#2006-08-01|1283.53
#2006-08-02|1284.43
#2006-08-03|1298.24
#2006-08-04|1309.81
#2006-08-07|1302.96
#2006-08-08|1293.04
#2006-08-09|1275.63
#2006-08-10|1286.92
#2006-08-11|1280.14
#2006-08-14|1275.85
#2006-08-15|1304.96
#2006-08-16|1317.35
#2006-08-17|1325.65
#2006-08-18|1322.14
#2006-08-21|1311.95
#2006-08-22|1315.81
#2006-08-23|1310.52
#2006-08-24|1300.12
#2006-08-25|1291.59
#2006-08-28|1290.22
#2006-08-29|1274.32
#2006-08-30|1278.19
#2006-08-31|1286.96
#2006-09-01|1293.32
#2006-09-04| .
#2006-09-05|1303.57
#2006-09-06|1292.44
#2006-09-07|1281.14
#2006-09-08|1286.29
#2006-09-11|1286.21
#2006-09-12|1322.38
#2006-09-13|1347.41
#2006-09-14|1359.29
#2006-09-15|1375.02
#2006-09-18|1374.08
#2006-09-19|1373.69
#2006-09-20|1387.87
#2006-09-21|1385.02
#2006-09-22|1389.02
#2006-09-25|1398.75
#2006-09-26|1410.03
#2006-09-27|1401.03
#2006-09-28|1408.18
#2006-09-29|1405.56
#2006-10-02|1407.00
#2006-10-03|1425.55
#2006-10-04|1453.18
#2006-10-05|1457.99
#2006-10-06|1456.10
#2006-10-09|1467.48
#2006-10-10|1472.25
#2006-10-11|1448.16
#2006-10-12|1468.62
#2006-10-13|1473.42
#2006-10-16|1476.94
#2006-10-17|1472.32
#2006-10-18|1474.21
#2006-10-19|1460.65
#2006-10-20|1463.66
#2006-10-23|1487.77
#2006-10-24|1498.98
#2006-10-25|1496.45
#2006-10-26|1515.65
#2006-10-27|1500.35
#2006-10-30|1507.24
#2006-10-31|1506.68
#2006-11-01|1474.43
#2006-11-02|1486.51
#2006-11-03|1486.11
#2006-11-06|1517.89
#2006-11-07|1516.41
#2006-11-08|1517.22
#2006-11-09|1492.83
#2006-11-10|1518.89
#2006-11-13|1528.86
#2006-11-14|1546.16
#2006-11-15|1561.88
#2006-11-16|1572.38
#2006-11-17|1571.52
#2006-11-20|1582.83
#2006-11-21|1601.21
#2006-11-22|1613.39
#2006-11-23| .
#2006-11-24|1610.61
#2006-11-27|1549.22
#2006-11-28|1563.11
#2006-11-29|1561.40
#2006-11-30|1548.23
#2006-12-01|1531.34
#2006-12-04|1568.09
#2006-12-05|1580.80
#2006-12-06|1591.69
#2006-12-07|1578.31
#2006-12-08|1597.09
#2006-12-11|1595.24
#2006-12-12|1583.66
#2006-12-13|1575.75
#2006-12-14|1588.29
#2006-12-15|1594.63
#2006-12-18|1603.73
#2006-12-19|1604.43
#2006-12-20|1604.70
#2006-12-21|1589.48
#2006-12-22|1578.26
#2006-12-25| .
#2006-12-26|1589.80
#2006-12-27|1608.77
#2006-12-28|1605.63
#2006-12-29|1598.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1610.99
#2007-01-04|1606.63
#2007-01-05|1605.12
#2007-01-08|1630.95
#2007-01-09|1632.27
#2007-01-10|1656.79
#2007-01-11|1678.86
#2007-01-12|1691.75
#2007-01-15| .
#2007-01-16|1687.93
#2007-01-17|1686.66
#2007-01-18|1660.54
#2007-01-19|1662.85
#2007-01-22|1672.47
#2007-01-23|1666.00
#2007-01-24|1707.06
#2007-01-25|1662.82
#2007-01-26|1665.95
#2007-01-29|1639.56
#2007-01-30|1643.22
#2007-01-31|1660.95
#2007-02-01|1676.27
#2007-02-02|1682.45
#2007-02-05|1674.54
#2007-02-06|1677.00
#2007-02-07|1681.91
#2007-02-08|1678.30
#2007-02-09|1651.83
#2007-02-12|1628.39
#2007-02-13|1642.55
#2007-02-14|1671.19
#2007-02-15|1672.07
#2007-02-16|1669.31
#2007-02-19| .
#2007-02-20|1686.38
#2007-02-21|1682.75
#2007-02-22|1672.75
#2007-02-23|1642.87
#2007-02-26|1609.69
#2007-02-27|1528.38
#2007-02-28|1543.98
#2007-03-01|1538.05
#2007-03-02|1507.53
#2007-03-05|1474.96
#2007-03-06|1519.44
#2007-03-07|1511.81
#2007-03-08|1536.65
#2007-03-09|1541.77
#2007-03-12|1546.81
#2007-03-13|1486.11
#2007-03-14|1500.89
#2007-03-15|1514.54
#2007-03-16|1501.48
#2007-03-19|1525.49
#2007-03-20|1536.65
#2007-03-21|1597.70
#2007-03-22|1589.68
#2007-03-23|1597.54
#2007-03-26|1591.85
#2007-03-27|1576.75
#2007-03-28|1556.18
#2007-03-29|1555.32
#2007-03-30|1554.09
#2007-04-02|1561.78
#2007-04-03|1592.20
#2007-04-04|1590.33
#2007-04-05|1594.40
#2007-04-06| .
#2007-04-09|1595.53
#2007-04-10|1594.55
#2007-04-11|1581.84
#2007-04-12|1586.81
#2007-04-13|1589.62
#2007-04-16|1631.78
#2007-04-17|1629.53
#2007-04-18|1640.48
#2007-04-19|1639.56
#2007-04-20|1654.90
#2007-04-23|1653.73
#2007-04-24|1639.74
#2007-04-25|1662.51
#2007-04-26|1656.74
#2007-04-27|1654.64
#2007-04-30|1637.12
#2007-05-01|1635.11
#2007-05-02|1647.16
#2007-05-03|1664.05
#2007-05-04|1684.03
#2007-05-07|1674.29
#2007-05-08|1663.40
#2007-05-09|1675.22
#2007-05-10|1644.96
#2007-05-11|1680.22
#2007-05-14|1665.88
#2007-05-15|1646.19
#2007-05-16|1660.04
#2007-05-17|1661.70
#2007-05-18|1683.60
#2007-05-21|1690.94
#2007-05-22|1697.53
#2007-05-23|1693.90
#2007-05-24|1667.42
#2007-05-25|1665.68
#2007-05-28| .
#2007-05-29|1685.70
#2007-05-30|1702.48
#2007-05-31|1703.53
#2007-06-01|1712.96
#2007-06-04|1709.09
#2007-06-05|1701.48
#2007-06-06|1694.92
#2007-06-07|1653.24
#2007-06-08|1685.93
#2007-06-11|1699.42
#2007-06-12|1679.32
#2007-06-13|1714.40
#2007-06-14|1709.56
#2007-06-15|1712.51
#2007-06-18|1708.86
#2007-06-19|1706.94
#2007-06-20|1684.01
#2007-06-21|1687.13
#2007-06-22|1646.67
#2007-06-25|1624.64
#2007-06-26|1615.87
#2007-06-27|1646.42
#2007-06-28|1642.97
#2007-06-29|1618.76
#2007-07-02|1577.74
#2007-07-03|1604.05
#2007-07-04| .
#2007-07-05|1598.11
#2007-07-06|1617.82
#2007-07-09|1616.10
#2007-07-10|1574.73
#2007-07-11|1593.91
#2007-07-12|1627.97
#2007-07-13|1640.13
#2007-07-16|1634.24
#2007-07-17|1630.52
#2007-07-18|1596.24
#2007-07-19|1581.62
#2007-07-20|1535.62
#2007-07-23|1534.47
#2007-07-24|1481.78
#2007-07-25|1492.58
#2007-07-26|1449.80
#2007-07-27|1446.85
#2007-07-30|1471.58
#2007-07-31|1435.79
#2007-08-01|1426.33
#2007-08-02|1416.88
#2007-08-03|1365.14
#2007-08-06|1416.71
#2007-08-07|1435.35
#2007-08-08|1473.39
#2007-08-09|1411.16
#2007-08-10|1396.57
#2007-08-13|1380.08
#2007-08-14|1334.20
#2007-08-15|1299.41
#2007-08-16|1329.92
#2007-08-17|1390.24
#2007-08-20|1380.98
#2007-08-21|1396.04
#2007-08-22|1415.08
#2007-08-23|1413.87
#2007-08-24|1425.36
#2007-08-27|1407.79
#2007-08-28|1355.59
#2007-08-29|1376.56
#2007-08-30|1362.49
#2007-08-31|1395.02
#2007-09-03| .
#2007-09-04|1424.01
#2007-09-05|1395.69
#2007-09-06|1392.18
#2007-09-07|1377.53
#2007-09-10|1383.03
#2007-09-11|1391.22
#2007-09-12|1386.75
#2007-09-13|1426.00
#2007-09-14|1426.43
#2007-09-17|1404.41
#2007-09-18|1471.22
#2007-09-19|1472.06
#2007-09-20|1452.44
#2007-09-21|1463.21
#2007-09-24|1447.91
#2007-09-25|1442.01
#2007-09-26|1470.39
#2007-09-27|1486.89
#2007-09-28|1477.24
#2007-10-01|1514.48
#2007-10-02|1538.26
#2007-10-03|1545.09
#2007-10-04|1539.62
#2007-10-05|1569.95
#2007-10-08|1554.74
#2007-10-09|1586.26
#2007-10-10|1571.87
#2007-10-11|1549.98
#2007-10-12|1563.71
#2007-10-15|1534.21
#2007-10-16|1513.74
#2007-10-17|1520.69
#2007-10-18|1513.08
#2007-10-19|1457.78
#2007-10-22|1475.18
#2007-10-23|1498.27
#2007-10-24|1489.42
#2007-10-25|1480.13
#2007-10-26|1529.22
#2007-10-29|1557.22
#2007-10-30|1536.16
#2007-10-31|1564.44
#2007-11-01|1498.82
#2007-11-02|1450.41
#2007-11-05|1408.94
#2007-11-06|1426.08
#2007-11-07|1368.01
#2007-11-08|1375.47
#2007-11-09|1366.20
#2007-11-12|1353.48
#2007-11-13|1423.89
#2007-11-14|1431.84
#2007-11-15|1400.06
#2007-11-16|1393.61
#2007-11-19|1355.28
#2007-11-20|1345.08
#2007-11-21|1309.30
#2007-11-22| .
#2007-11-23|1347.16
#2007-11-26|1297.33
#2007-11-27|1328.05
#2007-11-28|1412.48
#2007-11-29|1399.88
#2007-11-30|1414.58
#2007-12-03|1402.66
#2007-12-04|1363.41
#2007-12-05|1382.88
#2007-12-06|1422.85
#2007-12-07|1422.44
#2007-12-10|1454.16
#2007-12-11|1378.35
#2007-12-12|1387.47
#2007-12-13|1383.16
#2007-12-14|1378.48
#2007-12-17|1360.86
#2007-12-18|1338.81
#2007-12-19|1355.10
#2007-12-20|1361.70
#2007-12-21|1400.79
#2007-12-24|1406.73
#2007-12-25| .
#2007-12-26|1412.17
#2007-12-27|1379.90
#2007-12-28|1378.62
#2007-12-31|1392.28
#2008-01-01| .
#2008-01-02|1352.99
#2008-01-03|1337.30
#2008-01-04|1290.02
#2008-01-07|1270.95
#2008-01-08|1227.46
#2008-01-09|1250.45
#2008-01-10|1286.50
#2008-01-11|1296.01
#2008-01-14|1316.65
#2008-01-15|1259.46
#2008-01-16|1259.76
#2008-01-17|1182.88
#2008-01-18|1193.44
#2008-01-21| .
#2008-01-22|1230.40
#2008-01-23|1294.56
#2008-01-24|1300.13
#2008-01-25|1260.63
#2008-01-28|1291.64
#2008-01-29|1293.70
#2008-01-30|1280.02
#2008-01-31|1300.59
#2008-02-01|1317.22
#2008-02-04|1302.86
#2008-02-05|1223.68
#2008-02-06|1173.33
#2008-02-07|1201.76
#2008-02-08|1175.76
#2008-02-11|1174.16
#2008-02-12|1169.10
#2008-02-13|1179.84
#2008-02-14|1159.16
#2008-02-15|1166.81
#2008-02-18| .
#2008-02-19|1137.23
#2008-02-20|1163.79
#2008-02-21|1152.51
#2008-02-22|1176.24
#2008-02-25|1194.06
#2008-02-26|1185.52
#2008-02-27|1201.99
#2008-02-28|1168.01
#2008-02-29|1122.74
#2008-03-03|1109.10
#2008-03-04|1104.91
#2008-03-05|1110.40
#2008-03-06|1063.05
#2008-03-07|1058.23
#2008-03-10|1011.02
#2008-03-11|1088.11
#2008-03-12|1068.75
#2008-03-13|1086.46
#2008-03-14|1023.75
#2008-03-17| 947.98
#2008-03-18|1058.23
#2008-03-19|1008.61
#2008-03-20|1097.25
#2008-03-21| .
#2008-03-24|1110.93
#2008-03-25|1122.94
#2008-03-26|1087.12
#2008-03-27|1047.88
#2008-03-28|1022.69
#2008-03-31|1035.10
#2008-04-01|1112.85
#2008-04-02|1116.71
#2008-04-03|1122.94
#2008-04-04|1110.09
#2008-04-07|1125.26
#2008-04-08|1118.67
#2008-04-09|1091.32
#2008-04-10|1073.97
#2008-04-11|1051.53
#2008-04-14|1033.05
#2008-04-15|1049.53
#2008-04-16|1080.44
#2008-04-17|1102.62
#2008-04-18|1129.64
#2008-04-21|1125.59
#2008-04-22|1107.67
#2008-04-23|1104.31
#2008-04-24|1149.03
#2008-04-25|1160.96
#2008-04-28|1154.10
#2008-04-29|1152.08
#2008-04-30|1141.25
#2008-05-01|1188.63
#2008-05-02|1195.61
#2008-05-05|1177.61
#2008-05-06|1180.77
#2008-05-07|1139.66
#2008-05-08|1127.56
#2008-05-09|1123.41
#2008-05-12|1147.60
#2008-05-13|1132.90
#2008-05-14|1143.44
#2008-05-15|1152.89
#2008-05-16|1140.15
#2008-05-19|1124.67
#2008-05-20|1103.59
#2008-05-21|1069.10
#2008-05-22|1067.29
#2008-05-23|1044.01
#2008-05-26| .
#2008-05-27|1050.56
#2008-05-28|1049.51
#2008-05-29|1064.64
#2008-05-30|1061.97
#2008-06-02|1033.04
#2008-06-03|1023.87
#2008-06-04|1014.01
#2008-06-05|1043.88
#2008-06-06| 992.47
#2008-06-09| 973.46
#2008-06-10| 977.94
#2008-06-11| 940.08
#2008-06-12| 961.20
#2008-06-13|1012.66
#2008-06-16|1032.01
#2008-06-17|1015.97
#2008-06-18|1019.98
#2008-06-19|1029.10
#2008-06-20| 997.65
#2008-06-23| 974.89
#2008-06-24| 986.26
#2008-06-25| 991.24
#2008-06-26| 946.58
#2008-06-27| 931.27
#2008-06-30| 917.17
#2008-07-01| 915.07
#2008-07-02| 902.26
#2008-07-03| 897.13
#2008-07-04| .
#2008-07-07| 869.19
#2008-07-08| 904.57
#2008-07-09| 851.92
#2008-07-10| 841.57
#2008-07-11| 820.93
#2008-07-14| 787.18
#2008-07-15| 782.04
#2008-07-16| 868.95
#2008-07-17| 915.25
#2008-07-18| 915.70
#2008-07-21| 891.79
#2008-07-22| 955.85
#2008-07-23| 966.28
#2008-07-24| 908.70
#2008-07-25| 905.22
#2008-07-28| 859.69
#2008-07-29| 910.15
#2008-07-30| 930.39
#2008-07-31| 923.51
#2008-08-01| 914.87
#2008-08-04| 896.72
#2008-08-05| 930.62
#2008-08-06| 933.35
#2008-08-07| 898.49
#2008-08-08| 933.28
#2008-08-11| 944.33
#2008-08-12| 893.68
#2008-08-13| 880.15
#2008-08-14| 896.30
#2008-08-15| 902.94
#2008-08-18| 872.77
#2008-08-19| 854.10
#2008-08-20| 858.64
#2008-08-21| 852.09
#2008-08-22| 882.42
#2008-08-25| 856.81
#2008-08-26| 854.94
#2008-08-27| 868.22
#2008-08-28| 907.06
#2008-08-29| 908.69
#2008-09-01| .
#2008-09-02| 914.81
#2008-09-03| 931.22
#2008-09-04| 886.54
#2008-09-05| 904.27
#2008-09-08| 942.87
#2008-09-09| 875.60
#2008-09-10| 860.52
#2008-09-11| 851.56
#2008-09-12| 832.07
#2008-09-15| 756.93
#2008-09-16| 774.46
#2008-09-17| 677.55
#2008-09-18| 711.67
#2008-09-19| 835.87
#2008-09-22| 777.67
#2008-09-23| 775.79
#2008-09-24| 769.68
#2008-09-25| 793.28
#2008-09-26| 800.01
#2008-09-29| 681.91
#2008-09-30| 760.01
#2008-10-01| 784.26
#2008-10-02| 752.96
#2008-10-03| 738.07
#2008-10-06| 718.47
#2008-10-07| 636.25
#2008-10-08| 622.99
#2008-10-09| 529.45
#2008-10-10| 530.82
#2008-10-13| 648.71
#2008-10-14| 688.16
#2008-10-15| 611.00
#2008-10-16| 624.33
#2008-10-17| 632.77
#2008-10-20| 651.79
#2008-10-21| 636.99
#2008-10-22| 590.24
#2008-10-23| 561.16
#2008-10-24| 519.90
#2008-10-27| 480.27
#2008-10-28| 527.23
#2008-10-29| 528.85
#2008-10-30| 542.90
#2008-10-31| 566.39
#2008-11-03| 566.64
#2008-11-04| 601.56
#2008-11-05| 547.39
#2008-11-06| 503.39
#2008-11-07| 512.69
#2008-11-10| 472.21
#2008-11-11| 469.61
#2008-11-12| 427.94
#2008-11-13| 458.57
#2008-11-14| 428.60
#2008-11-17| 397.19
#2008-11-18| 397.08
#2008-11-19| 350.93
#2008-11-20| 323.84
#2008-11-21| 349.79
#2008-11-24| 423.91
#2008-11-25| 433.34
#2008-11-26| 459.52
#2008-11-27| .
#2008-11-28| 471.03
#2008-12-01| 384.45
#2008-12-02| 401.41
#2008-12-03| 425.53
#2008-12-04| 420.98
#2008-12-05| 456.68
#2008-12-08| 496.98
#2008-12-09| 475.41
#2008-12-10| 473.58
#2008-12-11| 448.27
#2008-12-12| 449.25
#2008-12-15| 432.81
#2008-12-16| 481.94
#2008-12-17| 484.62
#2008-12-18| 475.72
#2008-12-19| 469.24
#2008-12-22| 446.71
#2008-12-23| 436.69
#2008-12-24| 444.71
#2008-12-25| .
#2008-12-26| 442.68
#2008-12-29| 440.70
#2008-12-30| 464.39
#2008-12-31| 483.37
#2009-01-01| .
#2009-01-02| 497.49
#2009-01-05| 497.99
#2009-01-06| 509.35
#2009-01-07| 483.82
#2009-01-08| 486.62
#2009-01-09| 476.62
#2009-01-12| 456.45
#2009-01-13| 461.06
#2009-01-14| 436.43
#2009-01-15| 424.18
#2009-01-16| 425.01
#2009-01-19| .
#2009-01-20| 365.78
#2009-01-21| 421.40
#2009-01-22| 416.39
#2009-01-23| 435.05
#2009-01-26| 430.65
#2009-01-27| 446.30
#2009-01-28| 495.58
#2009-01-29| 460.12
#2009-01-30| 448.58
#2009-02-02| 446.55
#2009-02-03| 452.48
#2009-02-04| 470.02
#2009-02-05| 491.18
#2009-02-06| 508.71
#2009-02-09| 509.65
#2009-02-10| 470.35
#2009-02-11| 489.76
#2009-02-12| 494.19
#2009-02-13| 491.74
#2009-02-16| .
#2009-02-17| 446.43
#2009-02-18| 447.97
#2009-02-19| 444.58
#2009-02-20| 443.19
#2009-02-23| 419.26
#2009-02-24| 471.11
#2009-02-25| 461.20
#2009-02-26| 463.36
#2009-02-27| 447.01
#2009-03-02| 420.51
#2009-03-03| 415.52
#2009-03-04| 432.72
#2009-03-05| 411.05
#2009-03-06| 396.71
#2009-03-09| 391.75
#2009-03-10| 448.73
#2009-03-11| 473.74
#2009-03-12| 500.23
#2009-03-13| 508.20
#2009-03-16| 482.92
#2009-03-17| 512.71
#2009-03-18| 540.02
#2009-03-19| 499.57
#2009-03-20| 491.40
#2009-03-23| 567.77
#2009-03-24| 548.54
#2009-03-25| 564.42
#2009-03-26| 570.98
#2009-03-27| 546.52
#2009-03-30| 508.25
#2009-03-31| 534.76
#2009-04-01| 544.02
#2009-04-02| 558.23
#2009-04-03| 581.96
#2009-04-06| 565.09
#2009-04-07| 555.77
#2009-04-08| 555.49
#2009-04-09| 604.75
#2009-04-10| .
#2009-04-13| 628.88
#2009-04-14| 571.30
#2009-04-15| 591.18
#2009-04-16| 590.50
#2009-04-17| 593.57
#2009-04-20| 559.86
#2009-04-21| 588.71
#2009-04-22| 572.63
#2009-04-23| 590.01
#2009-04-24| 585.35
#2009-04-27| 576.94
#2009-04-28| 569.73
#2009-04-29| 599.76
#2009-04-30| 602.52
#2009-05-01| 608.00
#2009-05-04| 638.96
#2009-05-05| 644.46
#2009-05-06| 663.65
#2009-05-07| 632.94
#2009-05-08| 663.88
#2009-05-11| 633.22
#2009-05-12| 637.57
#2009-05-13| 616.20
#2009-05-14| 636.69
#2009-05-15| 632.02
#2009-05-18| 674.06
#2009-05-19| 670.61
#2009-05-20| 652.08
#2009-05-21| 654.81
#2009-05-22| 659.41
#2009-05-25| .
#2009-05-26| 684.49
#2009-05-27| 668.08
#2009-05-28| 693.89
#2009-05-29| 702.66
#2009-06-01| 708.55
#2009-06-02| 710.84
#2009-06-03| 702.77
#2009-06-04| 731.35
#2009-06-05| 725.96
#2009-06-08| 724.63
#2009-06-09| 727.23
#2009-06-10| 707.54
#2009-06-11| 709.76
#2009-06-12| 710.27
#2009-06-15| 694.78
#2009-06-16| 691.09
#2009-06-17| 675.62
#2009-06-18| 687.36
#2009-06-19| 692.01
#2009-06-22| 653.39
#2009-06-23| 667.33
#2009-06-24| 678.65
#2009-06-25| 687.78
#2009-06-26| 698.05
#2009-06-29| 706.32
#2009-06-30| 693.88
#2009-07-01| 690.41
#2009-07-02| 668.20
#2009-07-03| .
#2009-07-06| 672.81
#2009-07-07| 649.35
#2009-07-08| 630.04
#2009-07-09| 642.75
#2009-07-10| 639.06
#2009-07-13| 674.57
#2009-07-14| 672.83
#2009-07-15| 697.63
#2009-07-16| 695.30
#2009-07-17| 690.84
#2009-07-20| 701.83
#2009-07-21| 695.86
#2009-07-22| 695.88
#2009-07-23| 717.00
#2009-07-24| 709.98
#2009-07-27| 711.22
#2009-07-28| 699.19
#2009-07-29| 698.24
#2009-07-30| 718.64
#2009-07-31| 720.49
#2009-08-03| 728.51
#2009-08-04| 732.57
#2009-08-05| 745.34
#2009-08-06| 739.65
#2009-08-07| 749.49
#2009-08-10| 737.72
#2009-08-11| 723.49
#2009-08-12| 737.52
#2009-08-13| 739.10
#2009-08-14| 730.67
#2009-08-17| 701.74
#2009-08-18| 712.65
#2009-08-19| 712.23
#2009-08-20| 723.36
#2009-08-21| 731.17
#2009-08-24| 724.97
#2009-08-25| 734.64
#2009-08-26| 734.51
#2009-08-27| 735.24
#2009-08-28| 734.71
#2009-08-31| 737.25
#2009-09-01| 708.50
#2009-09-02| 703.11
#2009-09-03| 713.29
#2009-09-04| 716.45
#2009-09-07| .
#2009-09-08| 728.39
#2009-09-09| 739.43
#2009-09-10| 749.43
#2009-09-11| 746.52
#2009-09-14| 757.21
#2009-09-15| 756.62
#2009-09-16| 777.13
#2009-09-17| 783.08
#2009-09-18| 791.22
#2009-09-21| 790.16
#2009-09-22| 810.21
#2009-09-23| 799.01
#2009-09-24| 783.38
#2009-09-25| 772.88
#2009-09-28| 794.80
#2009-09-29| 796.06
#2009-09-30| 799.98
#2009-10-01| 775.07
#2009-10-02| 772.72
#2009-10-05| 790.04
#2009-10-06| 798.81
#2009-10-07| 807.69
#2009-10-08| 807.63
#2009-10-09| 814.20
#2009-10-12| 813.79
#2009-10-13| 804.21
#2009-10-14| 831.52
#2009-10-15| 821.41
#2009-10-16| 814.04
#2009-10-19| 819.34
#2009-10-20| 812.90
#2009-10-21| 804.84
#2009-10-22| 824.47
#2009-10-23| 812.98
#2009-10-26| 806.60
#2009-10-27| 797.51
#2009-10-28| 769.58
#2009-10-29| 796.21
#2009-10-30| 762.18
#2009-11-02| 764.15
#2009-11-03| 765.11
#2009-11-04| 756.23
#2009-11-05| 775.26
#2009-11-06| 775.08
#2009-11-09| 799.64
#2009-11-10| 795.51
#2009-11-11| 806.02
#2009-11-12| 799.04
#2009-11-13| 796.42
#2009-11-16| 806.62
#2009-11-17| 802.28
#2009-11-18| 802.26
#2009-11-19| 784.92
#2009-11-20| 777.59
#2009-11-23| 783.92
#2009-11-24| 778.14
#2009-11-25| 772.47
#2009-11-26| .
#2009-11-27| 751.03
#2009-11-30| 771.52
#2009-12-01| 769.40
#2009-12-02| 763.25
#2009-12-03| 753.81
#2009-12-04| 766.53
#2009-12-07| 752.79
#2009-12-08| 745.94
#2009-12-09| 757.91
#2009-12-10| 757.27
#2009-12-11| 757.60
#2009-12-14| 758.53
#2009-12-15| 746.86
#2009-12-16| 757.36
#2009-12-17| 740.37
#2009-12-18| 747.30
#2009-12-21| 756.31
#2009-12-22| 759.54
#2009-12-23| 758.14
#2009-12-24| 761.30
#2009-12-25| .
#2009-12-28| 760.29
#2009-12-29| 760.89
#2009-12-30| 766.32
#2009-12-31| 768.11
#2010-01-01| .
#2010-01-04| 790.58
#2010-01-05| 801.30
#2010-01-06| 798.13
#2010-01-07| 807.05
#2010-01-08| 800.28
#2010-01-11| 795.17
#2010-01-12| 778.70
#2010-01-13| 783.46
#2010-01-14| 782.48
#2010-01-15| 770.11
#2010-01-18| .
#2010-01-19| 780.00
#2010-01-20| 775.34
#2010-01-21| 748.48
#2010-01-22| 722.66
#2010-01-25| 724.77
#2010-01-26| 705.98
#2010-01-27| 715.54
#2010-01-28| 711.27
#2010-01-29| 694.62
#2010-02-01| 711.57
#2010-02-02| 721.88
#2010-02-03| 719.93
#2010-02-04| 687.02
#2010-02-05| 702.37
#2010-02-08| 690.14
#2010-02-09| 697.61
#2010-02-10| 702.45
#2010-02-11| 703.71
#2010-02-12| 706.24
#2010-02-15| .
#2010-02-16| 721.18
#2010-02-17| 717.84
#2010-02-18| 714.22
#2010-02-19| 720.08
#2010-02-22| 720.90
#2010-02-23| 712.04
#2010-02-24| 723.33
#2010-02-25| 720.11
#2010-02-26| 725.20
#2010-03-01| 727.62
#2010-03-02| 736.73
#2010-03-03| 732.58
#2010-03-04| 751.08
#2010-03-05| 764.61
#2010-03-08| 772.31
#2010-03-09| 766.83
#2010-03-10| 776.40
#2010-03-11| 781.81
#2010-03-12| 781.62
#2010-03-15| 777.17
#2010-03-16| 786.87
#2010-03-17| 791.06
#2010-03-18| 790.31
#2010-03-19| 785.96
#2010-03-22| 782.82
#2010-03-23| 781.15
#2010-03-24| 780.86
#2010-03-25| 780.45
#2010-03-26| 774.61
#2010-03-29| 780.67
#2010-03-30| 775.75
#2010-03-31| 774.05
#2010-04-01| 776.44
#2010-04-02| .
#2010-04-05| 784.53
#2010-04-06| 786.12
#2010-04-07| 793.78
#2010-04-08| 803.26
#2010-04-09| 804.89
#2010-04-12| 806.33
#2010-04-13| 807.62
#2010-04-14| 826.27
#2010-04-15| 824.52
#2010-04-16| 766.58
#2010-04-19| 776.05
#2010-04-20| 776.82
#2010-04-21| 782.64
#2010-04-22| 790.35
#2010-04-23| 790.54
#2010-04-26| 776.07
#2010-04-27| 759.56
#2010-04-28| 770.55
#2010-04-29| 787.10
#2010-04-30| 750.97
#2010-05-03| 763.52
#2010-05-04| 747.10
#2010-05-05| 743.99
#2010-05-06| 715.59
#2010-05-07| 706.92
#2010-05-10| 731.95
#2010-05-11| 724.79
#2010-05-12| 734.10
#2010-05-13| 725.58
#2010-05-14| 710.39
#2010-05-17| 710.57
#2010-05-18| 689.50
#2010-05-19| 696.48
#2010-05-20| 667.85
#2010-05-21| 694.28
#2010-05-24| 676.47
#2010-05-25| 685.98
#2010-05-26| 682.74
#2010-05-27| 708.24
#2010-05-28| 698.64
#2010-05-31| .
#2010-06-01| 683.35
#2010-06-02| 705.09
#2010-06-03| 702.95
#2010-06-04| 684.56
#2010-06-07| 667.88
#2010-06-08| 668.90
#2010-06-09| 660.91
#2010-06-10| 668.74
#2010-06-11| 677.53
#2010-06-14| 668.59
#2010-06-15| 682.00
#2010-06-16| 681.95
#2010-06-17| 674.87
#2010-06-18| 678.02
#2010-06-21| 675.51
#2010-06-22| 663.87
#2010-06-23| 660.96
#2010-06-24| 649.15
#2010-06-25| 666.43
#2010-06-28| 658.89
#2010-06-29| 634.60
#2010-06-30| 626.02
#2010-07-01| 622.52
#2010-07-02| 618.17
#2010-07-05| .
#2010-07-06| 621.58
#2010-07-07| 638.91
#2010-07-08| 641.47
#2010-07-09| 650.14
#2010-07-12| 647.92
#2010-07-13| 662.91
#2010-07-14| 657.83
#2010-07-15| 669.22
#2010-07-16| 659.57
#2010-07-19| 660.27
#2010-07-20| 671.48
#2010-07-21| 671.08
#2010-07-22| 679.44
#2010-07-23| 685.33
#2010-07-26| 689.62
#2010-07-27| 687.50
#2010-07-28| 685.33
#2010-07-29| 699.90
#2010-07-30| 693.26
#2010-08-02| 707.67
#2010-08-03| 704.02
#2010-08-04| 715.85
#2010-08-05| 714.10
#2010-08-06| 709.53
#2010-08-09| 712.10
#2010-08-10| 704.16
#2010-08-11| 680.19
#2010-08-12| 677.85
#2010-08-13| 670.48
#2010-08-16| 668.68
#2010-08-17| 677.68
#2010-08-18| 678.60
#2010-08-19| 666.94
#2010-08-20| 668.47
#2010-08-23| 664.70
#2010-08-24| 650.69
#2010-08-25| 653.75
#2010-08-26| 644.11
#2010-08-27| 647.82
#2010-08-30| 632.04
#2010-08-31| 633.73
#2010-09-01| 654.19
#2010-09-02| 659.68
#2010-09-03| 683.15
#2010-09-06| .
#2010-09-07| 668.99
#2010-09-08| 676.84
#2010-09-09| 685.87
#2010-09-10| 690.81
#2010-09-13| 706.90
#2010-09-14| 700.72
#2010-09-15| 700.51
#2010-09-16| 695.56
#2010-09-17| 691.88
#2010-09-20| 700.28
#2010-09-21| 692.04
#2010-09-22| 675.65
#2010-09-23| 664.99
#2010-09-24| 681.35
#2010-09-27| 675.35
#2010-09-28| 673.34
#2010-09-29| 669.79
#2010-09-30| 669.95
#2010-10-01| 679.70
#2010-10-04| 674.53
#2010-10-05| 692.40
#2010-10-06| 694.08
#2010-10-07| 690.73
#2010-10-08| 695.29
#2010-10-11| 691.36
#2010-10-12| 702.88
#2010-10-13| 703.01
#2010-10-14| 694.37
#2010-10-15| 693.04
#2010-10-18| 708.61
#2010-10-19| 710.85
#2010-10-20| 718.26
#2010-10-21| 714.31
#2010-10-22| 711.34
#2010-10-25| 710.02
#2010-10-26| 708.93
#2010-10-27| 716.59
#2010-10-28| 727.96
#2010-10-29| 723.39
#2010-11-01| 721.78
#2010-11-02| 725.23
#2010-11-03| 729.97
#2010-11-04| 749.40
#2010-11-05| 766.98
#2010-11-08| 761.20
#2010-11-09| 746.41
#2010-11-10| 750.95
#2010-11-11| 747.42
#2010-11-12| 736.10
#2010-11-15| 741.49
#2010-11-16| 731.10
#2010-11-17| 728.84
#2010-11-18| 740.33
#2010-11-19| 739.91
#2010-11-22| 722.92
#2010-11-23| 710.17
#2010-11-24| 723.53
#2010-11-25| .
#2010-11-26| 715.94
#2010-11-29| 717.86
#2010-11-30| 708.42
#2010-12-01| 725.55
#2010-12-02| 746.60
#2010-12-03| 745.21
#2010-12-06| 746.45
#2010-12-07| 745.69
#2010-12-08| 763.41
#2010-12-09| 766.58
#2010-12-10| 770.94
#2010-12-13| 773.35
#2010-12-14| 766.27
#2010-12-15| 759.79
#2010-12-16| 760.67
#2010-12-17| 760.86
#2010-12-20| 764.63
#2010-12-21| 777.77
#2010-12-22| 784.02
#2010-12-23| 778.48
#2010-12-24| .
#2010-12-27| 785.90
#2010-12-28| 785.37
#2010-12-29| 779.71
#2010-12-30| 777.96
#2010-12-31| 777.93
#2011-01-03| 794.80
#2011-01-04| 793.98
#2011-01-05| 800.35
#2011-01-06| 797.19
#2011-01-07| 788.91
#2011-01-10| 789.23
#2011-01-11| 787.02
#2011-01-12| 800.65
#2011-01-13| 800.48
#2011-01-14| 812.35
#2011-01-17| .
#2011-01-18| 810.89
#2011-01-19| 783.32
#2011-01-20| 789.91
#2011-01-21| 797.28
#2011-01-24| 797.96
#2011-01-25| 785.21
#2011-01-26| 781.54
#2011-01-27| 795.14
#2011-01-28| 779.10
#2011-01-31| 788.10
#2011-02-01| 801.43
#2011-02-02| 800.13
#2011-02-03| 791.33
#2011-02-04| 794.55
#2011-02-07| 805.66
#2011-02-08| 809.80
#2011-02-09| 809.63
#2011-02-10| 810.91
#2011-02-11| 819.57
#2011-02-14| 821.84
#2011-02-15| 819.34
#2011-02-16| 823.61
#2011-02-17| 823.37
#2011-02-18| 827.58
#2011-02-21| .
#2011-02-22| 800.32
#2011-02-23| 800.17
#2011-02-24| 800.80
#2011-02-25| 811.12
#2011-02-28| 808.19
#2011-03-01| 793.47
#2011-03-02| 793.27
#2011-03-03| 807.55
#2011-03-04| 792.90
#2011-03-07| 787.67
#2011-03-08| 796.93
#2011-03-09| 793.86
#2011-03-10| 779.77
#2011-03-11| 783.87
#2011-03-14| 774.55
#2011-03-15| 764.68
#2011-03-16| 748.42
#2011-03-17| 756.73
#2011-03-18| 765.75
#2011-03-21| 772.17
#2011-03-22| 772.54
#2011-03-23| 772.37
#2011-03-24| 775.84
#2011-03-25| 769.88
#2011-03-28| 766.58
#2011-03-29| 770.73
#2011-03-30| 775.05
#2011-03-31| 772.75
#2011-04-01| 784.00
#2011-04-04| 779.66
#2011-04-05| 780.79
#2011-04-06| 792.31
#2011-04-07| 791.29
#2011-04-08| 784.03
#2011-04-11| 781.13
#2011-04-12| 777.12
#2011-04-13| 776.89
#2011-04-14| 769.76
#2011-04-15| 772.92
#2011-04-18| 761.99
#2011-04-19| 754.69
#2011-04-20| 763.13
#2011-04-21| 769.91
#2011-04-22| .
#2011-04-25| 760.95
#2011-04-26| 763.46
#2011-04-27| 761.26
#2011-04-28| 758.23
#2011-04-29| 757.55
#2011-05-02| 757.06
#2011-05-03| 753.03
#2011-05-04| 745.84
#2011-05-05| 740.06
#2011-05-06| 745.07
#2011-05-09| 744.48
#2011-05-10| 754.01
#2011-05-11| 741.37
#2011-05-12| 732.82
#2011-05-13| 724.06
#2011-05-16| 716.19
#2011-05-17| 714.20
#2011-05-18| 720.89
#2011-05-19| 719.27
#2011-05-20| 705.42
#2011-05-23| 701.28
#2011-05-24| 700.53
#2011-05-25| 701.11
#2011-05-26| 699.58
#2011-05-27| 708.36
#2011-05-30| .
#2011-05-31| 717.78
#2011-06-01| 690.51
#2011-06-02| 687.22
#2011-06-03| 684.13
#2011-06-06| 671.80
#2011-06-07| 667.74
#2011-06-08| 659.13
#2011-06-09| 671.61
#2011-06-10| 673.03
#2011-06-13| 680.07
#2011-06-14| 681.53
#2011-06-15| 667.94
#2011-06-16| 670.31
#2011-06-17| 678.33
#2011-06-20| 674.28
#2011-06-21| 682.92
#2011-06-22| 674.90
#2011-06-23| 667.10
#2011-06-24| 659.88
#2011-06-27| 663.30
#2011-06-28| 662.84
#2011-06-29| 680.78
#2011-06-30| 681.99
#2011-07-01| 698.29
#2011-07-04| .
#2011-07-05| 689.20
#2011-07-06| 682.02
#2011-07-07| 690.45
#2011-07-08| 679.80
#2011-07-11| 662.01
#2011-07-12| 657.31
#2011-07-13| 658.47
#2011-07-14| 654.01
#2011-07-15| 654.44
#2011-07-18| 646.59
#2011-07-19| 650.68
#2011-07-20| 665.50
#2011-07-21| 687.51
#2011-07-22| 685.74
#2011-07-25| 684.47
#2011-07-26| 685.57
#2011-07-27| 664.96
#2011-07-28| 669.00
#2011-07-29| 668.20
#2011-08-01| 665.00
#2011-08-02| 644.41
#2011-08-03| 646.94
#2011-08-04| 612.01
#2011-08-05| 606.41
#2011-08-08| 552.85
#2011-08-09| 584.16
#2011-08-10| 535.12
#2011-08-11| 571.88
#2011-08-12| 561.60
#2011-08-15| 577.33
#2011-08-16| 563.86
#2011-08-17| 564.05
#2011-08-18| 536.09
#2011-08-19| 525.37
#2011-08-22| 515.31
#2011-08-23| 530.19
#2011-08-24| 544.37
#2011-08-25| 538.22
#2011-08-26| 546.63
#2011-08-29| 569.96
#2011-08-30| 565.32
#2011-08-31| 571.86
#2011-09-01| 555.49
#2011-09-02| 532.07
#2011-09-05| .
#2011-09-06| 520.09
#2011-09-07| 544.75
#2011-09-08| 529.31
#2011-09-09| 515.19
#2011-09-12| 518.73
#2011-09-13| 527.79
#2011-09-14| 534.42
#2011-09-15| 552.49
#2011-09-16| 551.60
#2011-09-19| 532.48
#2011-09-20| 526.70
#2011-09-21| 503.41
#2011-09-22| 488.26
#2011-09-23| 496.48
#2011-09-26| 513.30
#2011-09-27| 516.85
#2011-09-28| 497.81
#2011-09-29| 513.05
#2011-09-30| 485.30
#2011-10-03| 464.91
#2011-10-04| 488.73
#2011-10-05| 496.98
#2011-10-06| 514.15
#2011-10-07| 491.97
#2011-10-10| 516.10
#2011-10-11| 515.14
#2011-10-12| 528.51
#2011-10-13| 516.41
#2011-10-14| 520.72
#2011-10-17| 511.14
#2011-10-18| 534.25
#2011-10-19| 526.27
#2011-10-20| 529.65
#2011-10-21| 539.60
#2011-10-24| 550.77
#2011-10-25| 528.69
#2011-10-26| 542.97
#2011-10-27| 596.62
#2011-10-28| 593.71
#2011-10-31| 564.40
#2011-11-01| 530.20
#2011-11-02| 544.71
#2011-11-03| 558.98
#2011-11-04| 551.98
#2011-11-07| 555.30
#2011-11-08| 567.22
#2011-11-09| 528.64
#2011-11-10| 529.45
#2011-11-11| 541.04
#2011-11-14| 530.18
#2011-11-15| 531.19
#2011-11-16| 506.94
#2011-11-17| 493.27
#2011-11-18| 495.73
#2011-11-21| 485.64
#2011-11-22| 480.29
#2011-11-23| 470.72
#2011-11-24| .
#2011-11-25| 473.48
#2011-11-28| 489.37
#2011-11-29| 481.65
#2011-11-30| 515.60
#2011-12-01| 510.77
#2011-12-02| 520.49
#2011-12-05| 534.09
#2011-12-06| 536.09
#2011-12-07| 547.73
#2011-12-08| 521.59
#2011-12-09| 532.46
#2011-12-12| 515.54
#2011-12-13| 505.30
#2011-12-14| 496.96
#2011-12-15| 494.58
#2011-12-16| 493.11
#2011-12-19| 481.61
#2011-12-20| 501.94
#2011-12-21| 501.90
#2011-12-22| 514.75
#2011-12-23| 514.77
#2011-12-26| .
#2011-12-27| 507.92
#2011-12-28| 499.02
#2011-12-29| 506.09
#2011-12-30| 502.98
#2012-01-02| .
#2012-01-03| 522.47
#2012-01-04| 518.23
#2012-01-05| 521.05
#2012-01-06| 516.01
#2012-01-09| 517.83
#2012-01-10| 532.40
#2012-01-11| 535.64
#2012-01-12| 540.47
#2012-01-13| 531.48
#2012-01-16| .
#2012-01-17| 523.93
#2012-01-18| 543.62
#2012-01-19| 561.53
#2012-01-20| 567.43
#2012-01-23| 565.12
#2012-01-24| 564.83
#2012-01-25| 562.32
#2012-01-26| 559.19
#2012-01-27| 565.99
#2012-01-30| 558.57
#2012-01-31| 563.20
#2012-02-01| 574.97
#2012-02-02| 579.23
#2012-02-03| 600.90
#2012-02-06| 601.94
#2012-02-07| 596.99
#2012-02-08| 602.68
#2012-02-09| 600.93
#2012-02-10| 597.50
#2012-02-13| 599.53
#2012-02-14| 593.71
#2012-02-15| 593.42
#2012-02-16| 602.57
#2012-02-17| 606.21
#2012-02-20| .
#2012-02-21| 606.27
#2012-02-22| 598.66
#2012-02-23| 608.45
#2012-02-24| 608.65
#2012-02-27| 609.80
#2012-02-28| 612.68
#2012-02-29| 607.61
#2012-03-01| 623.08
#2012-03-02| 618.11
#2012-03-05| 609.53
#2012-03-06| 589.37
#2012-03-07| 599.80
#2012-03-08| 605.57
#2012-03-09| 609.82
#2012-03-12| 605.60
#2012-03-13| 630.57
#2012-03-14| 621.83
#2012-03-15| 639.29
#2012-03-16| 638.58
#2012-03-19| 644.90
#2012-03-20| 650.91
#2012-03-21| 649.65
#2012-03-22| 640.60
#2012-03-23| 648.52
#2012-03-26| 660.22
#2012-03-27| 649.78
#2012-03-28| 643.29
#2012-03-29| 632.23
#2012-03-30| 635.21
#2012-04-02| 639.63
#2012-04-03| 632.76
#2012-04-04| 618.30
#2012-04-05| 612.96
#2012-04-06| .
#2012-04-09| 604.26
#2012-04-10| 590.20
#2012-04-11| 596.56
#2012-04-12| 612.98
#2012-04-13| 591.89
#2012-04-16| 595.95
#2012-04-17| 599.46
#2012-04-18| 592.74
#2012-04-19| 590.24
#2012-04-20| 585.03
#2012-04-23| 578.66
#2012-04-24| 585.81
#2012-04-25| 588.12
#2012-04-26| 592.04
#2012-04-27| 589.98
#2012-04-30| 590.44
#2012-05-01| 591.15
#2012-05-02| 579.93
#2012-05-03| 571.24
#2012-05-04| 562.18
#2012-05-07| 563.30
#2012-05-08| 559.24
#2012-05-09| 552.52
#2012-05-10| 550.83
#2012-05-11| 540.03
#2012-05-14| 528.75
#2012-05-15| 526.54
#2012-05-16| 516.57
#2012-05-17| 511.01
#2012-05-18| 506.32
#2012-05-21| 513.39
#2012-05-22| 513.93
#2012-05-23| 513.34
#2012-05-24| 511.81
#2012-05-25| 513.81
#2012-05-28| .
#2012-05-29| 521.18
#2012-05-30| 506.42
#2012-05-31| 509.05
#2012-06-01| 493.33
#2012-06-04| 487.11
#2012-06-05| 499.21
#2012-06-06| 515.91
#2012-06-07| 509.15
#2012-06-08| 513.09
#2012-06-11| 505.28
#2012-06-12| 513.06
#2012-06-13| 505.48
#2012-06-14| 511.75
#2012-06-15| 523.16
#2012-06-18| 519.06
#2012-06-19| 528.56
#2012-06-20| 528.48
#2012-06-21| 514.26
#2012-06-22| 517.55
#2012-06-25| 503.37
#2012-06-26| 505.80
#2012-06-27| 513.13
#2012-06-28| 514.92
#2012-06-29| 529.13
#2012-07-02| 534.29
#2012-07-03| 538.33
#2012-07-04| .
#2012-07-05| 526.88
#2012-07-06| 521.29
#2012-07-09| 515.58
#2012-07-10| 511.61
#2012-07-11| 516.16
#2012-07-12| 510.76
#2012-07-13| 525.38
#2012-07-16| 525.10
#2012-07-17| 529.26
#2012-07-18| 525.63
#2012-07-19| 516.95
#2012-07-20| 506.78
#2012-07-23| 500.56
#2012-07-24| 501.22
#2012-07-25| 506.94
#2012-07-26| 517.29
#2012-07-27| 531.64
#2012-07-30| 528.61
#2012-07-31| 526.82
#2012-08-01| 520.93
#2012-08-02| 509.85
#2012-08-03| 527.75
#2012-08-06| 532.94
#2012-08-07| 542.98
#2012-08-08| 541.05
#2012-08-09| 545.55
#2012-08-10| 543.23
#2012-08-13| 544.38
#2012-08-14| 541.85
#2012-08-15| 543.91
#2012-08-16| 548.63
#2012-08-17| 549.55
#2012-08-20| 553.36
#2012-08-21| 553.64
#2012-08-22| 551.87
#2012-08-23| 546.38
#2012-08-24| 550.90
#2012-08-27| 549.18
#2012-08-28| 550.94
#2012-08-29| 554.36
#2012-08-30| 552.86
#2012-08-31| 556.93
#2012-09-03| .
#2012-09-04| 561.27
#2012-09-05| 567.42
#2012-09-06| 584.59
#2012-09-07| 597.55
#2012-09-10| 590.05
#2012-09-11| 597.74
#2012-09-12| 602.82
#2012-09-13| 614.62
#2012-09-14| 620.37
#2012-09-17| 612.30
#2012-09-18| 608.62
#2012-09-19| 603.59
#2012-09-20| 596.79
#2012-09-21| 595.48
#2012-09-24| 593.32
#2012-09-25| 578.46
#2012-09-26| 576.09
#2012-09-27| 583.34
#2012-09-28| 578.71
#2012-10-01| 584.73
#2012-10-02| 585.64
#2012-10-03| 587.18
#2012-10-04| 597.15
#2012-10-05| 597.22
#2012-10-08| 596.04
#2012-10-09| 592.71
#2012-10-10| 592.76
#2012-10-11| 599.49
#2012-10-12| 589.97
#2012-10-15| 601.57
#2012-10-16| 605.35
#2012-10-17| 615.55
#2012-10-18| 611.31
#2012-10-19| 601.32
#2012-10-22| 600.48
#2012-10-23| 589.97
#2012-10-24| 591.64
#2012-10-25| 593.29
#2012-10-26| 593.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 600.39
#2012-11-01| 609.96
#2012-11-02| 607.19
#2012-11-05| 612.00
#2012-11-06| 617.93
#2012-11-07| 586.65
#2012-11-08| 578.06
#2012-11-09| 578.65
#2012-11-12| 582.66
#2012-11-13| 576.93
#2012-11-14| 566.44
#2012-11-15| 571.54
#2012-11-16| 572.80
#2012-11-19| 582.55
#2012-11-20| 581.65
#2012-11-21| 581.49
#2012-11-22| .
#2012-11-23| 589.75
#2012-11-26| 591.64
#2012-11-27| 585.21
#2012-11-28| 591.22
#2012-11-29| 591.69
#2012-11-30| 590.13
#2012-12-03| 589.03
#2012-12-04| 584.58
#2012-12-05| 588.33
#2012-12-06| 588.94
#2012-12-07| 591.34
#2012-12-10| 589.63
#2012-12-11| 596.59
#2012-12-12| 595.78
#2012-12-13| 594.79
#2012-12-14| 597.05
#2012-12-17| 610.11
#2012-12-18| 625.60
#2012-12-19| 625.85
#2012-12-20| 638.30
#2012-12-21| 630.68
#2012-12-24| 628.17
#2012-12-25| 628.17
#2012-12-26| 625.96
#2012-12-27| 623.48
#2012-12-28| 619.23
#2012-12-31| 627.89
#2013-01-01| 627.89
#2013-01-02| 646.64
#2013-01-03| 646.86
#2013-01-04| 663.81
#2013-01-07| 658.61
#2013-01-08| 654.00
#2013-01-09| 656.63
#2013-01-10| 668.29
#2013-01-11| 668.94
#2013-01-14| 666.55
#2013-01-15| 667.99
#2013-01-16| 675.63
#2013-01-17| 681.16
#2013-01-18| 698.11
#2013-01-21| 698.11
#2013-01-22| 708.36
#2013-01-23| 705.11
#2013-01-24| 707.07
#2013-01-25| 710.12
#2013-01-28| 708.41
#2013-01-29| 718.34
#2013-01-30| 721.14
#2013-01-31| 721.34
#2013-02-01| 733.28
#2013-02-04| 721.74
#2013-02-05| 733.92
#2013-02-06| 734.52
#2013-02-07| 735.26
#2013-02-08| 738.38
#2013-02-11| 738.60
#2013-02-12| 746.42
#2013-02-13| 749.06
#2013-02-14| 756.37
#2013-02-15| 755.22
#2013-02-18| 755.22
#2013-02-19| 765.50
#2013-02-20| 749.35
#2013-02-21| 734.18
#2013-02-22| 748.95
#2013-02-25| 721.93
#2013-02-26| 727.36
#2013-02-27| 740.99
#2013-02-28| 735.00
#2013-03-01| 735.23
#2013-03-04| 744.36
#2013-03-05| 751.41
#2013-03-06| 757.98
#2013-03-07| 764.93
#2013-03-08| 760.77
#2013-03-11| 763.08
#2013-03-12| 757.14
#2013-03-13| 762.27
#2013-03-14| 767.15
#2013-03-15| 771.18
#2013-03-18| 759.60
#2013-03-19| 747.79
#2013-03-20| 757.02
#2013-03-21| 739.33
#2013-03-22| 743.25
#2013-03-25| 739.49
#2013-03-26| 743.43
#2013-03-27| 743.91
#2013-03-28| 744.10
#2013-03-29| 744.10
#2013-04-01| 735.66
#2013-04-02| 734.46
#2013-04-03| 718.18
#2013-04-04| 719.14
#2013-04-05| 718.52
#2013-04-08| 723.56
#2013-04-09| 729.21
#2013-04-10| 743.60
#2013-04-11| 745.67
#2013-04-12| 740.48
#2013-04-15| 722.82
#2013-04-16| 725.05
#2013-04-17| 710.02
#2013-04-18| 696.43
#2013-04-19| 702.52
#2013-04-22| 706.78
#2013-04-23| 721.19
#2013-04-24| 722.52
#2013-04-25| 725.62
#2013-04-26| 723.08
#2013-04-29| 731.86
#2013-04-30| 735.47
#2013-05-01| 720.99
#2013-05-02| 730.47
#2013-05-03| 745.23
#2013-05-06| 755.12
#2013-05-07| 756.18
#2013-05-08| 760.83
#2013-05-09| 756.50
#2013-05-10| 768.27
#2013-05-13| 769.22
#2013-05-14| 789.74
#2013-05-15| 796.62
#2013-05-16| 791.96
#2013-05-17| 808.29
#2013-05-20| 807.83
#2013-05-21| 808.45
#2013-05-22| 798.82
#2013-05-23| 792.52
#2013-05-24| 795.76
#2013-05-27| 795.76
#2013-05-28| 810.79
#2013-05-29| 819.45
#2013-05-30| 834.97
#2013-05-31| 822.46
#2013-06-03| 822.11
#2013-06-04| 816.67
#2013-06-05| 802.49
#2013-06-06| 813.11
#2013-06-07| 845.68
#2013-06-10| 851.22
#2013-06-11| 831.16
#2013-06-12| 823.04
#2013-06-13| 843.55
#2013-06-14| 832.15
#2013-06-17| 846.43
#2013-06-18| 851.36
#2013-06-19| 840.11
#2013-06-20| 820.50
#2013-06-21| 817.09
#2013-06-24| 804.45
#2013-06-25| 817.54
#2013-06-26| 817.10
#2013-06-27| 824.79
#2013-06-28| 816.20
#2013-07-01| 820.83
#2013-07-02| 815.27
#2013-07-03| 812.86
#2013-07-04| 812.86
#2013-07-05| 830.39
#2013-07-08| 834.62
#2013-07-09| 843.85
#2013-07-10| 840.35
#2013-07-11| 844.53
#2013-07-12| 854.73
#2013-07-15| 863.22
#2013-07-16| 850.70
#2013-07-17| 852.98
#2013-07-18| 869.27
#2013-07-19| 866.36
#2013-07-22| 871.01
#2013-07-23| 875.02
#2013-07-24| 869.21
#2013-07-25| 876.05
#2013-07-26| 873.99
#2013-07-29| 867.33
#2013-07-30| 867.06
#2013-07-31| 871.40
#2013-08-01| 886.63
#2013-08-02| 887.13
#2013-08-05| 886.25
#2013-08-06| 874.46
#2013-08-07| 869.10
#2013-08-08| 868.35
#2013-08-09| 865.49
#2013-08-12| 858.41
#2013-08-13| 871.98
#2013-08-14| 866.86
#2013-08-15| 854.22
#2013-08-16| 854.60
#2013-08-19| 843.76
#2013-08-20| 851.82
#2013-08-21| 843.10
#2013-08-22| 851.13
#2013-08-23| 850.51
#2013-08-26| 847.66
#2013-08-27| 821.66
#2013-08-28| 824.55
#2013-08-29| 830.63
#2013-08-30| 823.96
#2013-09-02| 823.96
#2013-09-03| 835.99
#2013-09-04| 847.15
#2013-09-05| 848.17
#2013-09-06| 847.95
#2013-09-09| 860.28
#2013-09-10| 880.38
#2013-09-11| 880.69
#2013-09-12| 874.72
#2013-09-13| 876.64
#2013-09-16| 886.45
#2013-09-17| 893.51
#2013-09-18| 886.85
#2013-09-19| 885.56
#2013-09-20| 886.74
#2013-09-23| 868.21
#2013-09-24| 864.93
#2013-09-25| 865.59
#2013-09-26| 867.72
#2013-09-27| 861.47
#2013-09-30| 855.54
#2013-10-01| 863.56
#2013-10-02| 860.10
#2013-10-03| 855.27
#2013-10-04| 863.11
#2013-10-07| 852.54
#2013-10-08| 839.26
#2013-10-09| 844.24
#2013-10-10| 868.33
#2013-10-11| 877.70
#2013-10-14| 881.09
#2013-10-15| 879.78
#2013-10-16| 899.78
#2013-10-17| 898.56
#2013-10-18| 907.52
#2013-10-21| 905.18
#2013-10-22| 905.85
#2013-10-23| 899.48
#2013-10-24| 905.58
#2013-10-25| 910.00
#2013-10-28| 901.78
#2013-10-29| 905.91
#2013-10-30| 902.23
#2013-10-31| 895.69
#2013-11-01| 905.12
#2013-11-04| 907.30
#2013-11-05| 904.50
#2013-11-06| 911.00
#2013-11-07| 896.38
#2013-11-08| 923.52
#2013-11-11| 929.87
#2013-11-12| 922.63
#2013-11-13| 928.81
#2013-11-14| 933.13
#2013-11-15| 938.25
#2013-11-18| 940.91
#2013-11-19| 945.66
#2013-11-20| 946.03
#2013-11-21| 962.13
#2013-11-22| 968.64
#2013-11-25| 968.11
#2013-11-26| 963.65
#2013-11-27| 965.21
#2013-11-28| 965.21
#2013-11-29| 963.50
#2013-12-02| 967.78
#2013-12-03| 957.90
#2013-12-04| 959.04
#2013-12-05| 944.80
#2013-12-06| 957.17
#2013-12-09| 959.93
#2013-12-10| 962.77
#2013-12-11| 952.52
#2013-12-12| 957.61
#2013-12-13| 964.01
#2013-12-16| 973.34
#2013-12-17| 969.07
#2013-12-18| 995.51
#2013-12-19| 987.98
#2013-12-20| 991.67
#2013-12-23| 996.61
#2013-12-24| 994.83
#2013-12-25| 994.83
#2013-12-26| 996.21
#2013-12-27| 994.03
#2013-12-30| 989.71
#2013-12-31| 999.92
#2014-01-01| 999.92
#2014-01-02| 993.88
#2014-01-03|1002.98
#2014-01-06|1003.87
#2014-01-07|1001.56
#2014-01-08|1003.55
#2014-01-09|1002.55
#2014-01-10|1000.00
#2014-01-13| 981.17
#2014-01-14| 991.86
#2014-01-15|1003.31
#2014-01-16| 998.31
#2014-01-17|1006.97
#2014-01-20| .
#2014-01-21|1000.29
#2014-01-22|1001.32
#2014-01-23| 982.36
#2014-01-24| 958.65
#2014-01-27| 942.08
#2014-01-28| 952.12
#2014-01-29| 939.42
#2014-01-30| 953.45
#2014-01-31| 944.46
#2014-02-03| 915.23
#2014-02-04| 927.68
#2014-02-05| 923.87
#2014-02-06| 939.19
#2014-02-07| 944.90
#2014-02-10| 942.77
#2014-02-11| 960.43
#2014-02-12| 960.51
#2014-02-13| 963.78
#2014-02-14| 958.81
#2014-02-17| .
#2014-02-18| 965.66
#2014-02-19| 951.72
#2014-02-20| 956.89
#2014-02-21| 959.62
#2014-02-24| 972.56
#2014-02-25| 958.52
#2014-02-26| 954.93
#2014-02-27| 964.99
#2014-02-28| 971.54
#2014-03-03| 961.16
#2014-03-04| 988.24
#2014-03-05| 999.12
#2014-03-06|1002.06
#2014-03-07|1008.69
#2014-03-10|1005.21
#2014-03-11| 991.16
#2014-03-12| 989.46
#2014-03-13| 976.65
#2014-03-14| 971.78
#2014-03-17| 982.73
#2014-03-18| 985.91
#2014-03-19| 989.35
#2014-03-20|1007.65
#2014-03-21|1003.07
#2014-03-24| 997.65
#2014-03-25| 983.13
#2014-03-26| 973.14
#2014-03-27| 964.19
#2014-03-28| 963.91
#2014-03-31| 973.24
#2014-04-01| 976.43
#2014-04-02| 984.90
#2014-04-03| 973.84
#2014-04-04| 948.86
#2014-04-07| 922.48
#2014-04-08| 920.47
#2014-04-09| 935.23
#2014-04-10| 911.13
#2014-04-11| 892.90
#2014-04-14| 903.06
#2014-04-15| 912.97
#2014-04-16| 928.65
#2014-04-17| 937.72
#2014-04-18| .
#2014-04-21| 941.33
#2014-04-22| 955.56
#2014-04-23| 952.73
#2014-04-24| 952.07
#2014-04-25| 939.80
#2014-04-28| 929.98
#2014-04-29| 943.53
#2014-04-30| 951.27
#2014-05-01| 954.85
#2014-05-02| 947.68
#2014-05-05| 939.08
#2014-05-06| 922.05
#2014-05-07| 931.97
#2014-05-08| 928.29
#2014-05-09| 928.93
#2014-05-12| 947.10
#2014-05-13| 942.50
#2014-05-14| 935.29
#2014-05-15| 915.84
#2014-05-16| 917.30
#2014-05-19| 924.16
#2014-05-20| 912.09
#2014-05-21| 927.71
#2014-05-22| 935.47
#2014-05-23| 936.10
#2014-05-26| .
#2014-05-27| 945.89
#2014-05-28| 941.72
#2014-05-29| 945.27
#2014-05-30| 940.66
#2014-06-02| 942.29
#2014-06-03| 941.94
#2014-06-04| 944.28
#2014-06-05| 948.02
#2014-06-06| 960.92
#2014-06-09| 964.59
#2014-06-10| 961.90
#2014-06-11| 955.18
#2014-06-12| 955.61
#2014-06-13| 958.66
#2014-06-16| 957.54
#2014-06-17| 980.51
#2014-06-18| 986.19
#2014-06-19| 981.63
#2014-06-20| 982.62
#2014-06-23| 986.49
#2014-06-24| 970.19
#2014-06-25| 973.02
#2014-06-26| 970.01
#2014-06-27| 967.57
#2014-06-30| 973.98
#2014-07-01| 975.87
#2014-07-02| 977.99
#2014-07-03| 992.46
#2014-07-04| .
#2014-07-07| 985.28
#2014-07-08| 966.61
#2014-07-09| 967.89
#2014-07-10| 957.75
#2014-07-11| 961.76
#2014-07-14| 972.61
#2014-07-15| 977.19
#2014-07-16| 982.52
#2014-07-17| 978.51
#2014-07-18| 992.38
#2014-07-21| 993.65
#2014-07-22|1003.27
#2014-07-23|1008.72
#2014-07-24|1009.92
#2014-07-25|1005.16
#2014-07-28|1006.93
#2014-07-29|1004.35
#2014-07-30|1016.09
#2014-07-31| 992.55
#2014-08-01| 981.19
#2014-08-04| 987.96
#2014-08-05| 976.81
#2014-08-06| 980.12
#2014-08-07| 971.76
#2014-08-08| 987.94
#2014-08-11| 989.59
#2014-08-12| 986.87
#2014-08-13| 988.71
#2014-08-14| 991.54
#2014-08-15| 987.51
#2014-08-18|1000.61
#2014-08-19| 996.85
#2014-08-20|1002.22
#2014-08-21|1010.27
#2014-08-22|1014.53
#2014-08-25|1029.20
#2014-08-26|1032.12
#2014-08-27|1026.85
#2014-08-28|1025.12
#2014-08-29|1030.46
#2014-09-01| .
#2014-09-02|1035.40
#2014-09-03|1028.67
#2014-09-04|1031.00
#2014-09-05|1031.58
#2014-09-08|1035.57
#2014-09-09|1022.19
#2014-09-10|1035.31
#2014-09-11|1040.62
#2014-09-12|1052.51
#2014-09-15|1053.51
#2014-09-16|1055.69
#2014-09-17|1069.25
#2014-09-18|1086.21
#2014-09-19|1077.57
#2014-09-22|1067.63
#2014-09-23|1060.56
#2014-09-24|1066.46
#2014-09-25|1046.09
#2014-09-26|1055.35
#2014-09-29|1048.89
#2014-09-30|1046.92
#2014-10-01|1029.95
#2014-10-02|1040.63
#2014-10-03|1060.03
#2014-10-06|1059.25
#2014-10-07|1033.58
#2014-10-08|1048.47
#2014-10-09|1020.54
#2014-10-10|1009.89
#2014-10-13| 991.64
#2014-10-14| 994.86
#2014-10-15| 988.62
#2014-10-16| 980.07
#2014-10-17| 993.97
#2014-10-20|1000.57
#2014-10-21|1017.55
#2014-10-22|1001.97
#2014-10-23|1020.06
#2014-10-24|1032.35
#2014-10-27|1029.71
#2014-10-28|1042.15
#2014-10-29|1049.71
#2014-10-30|1051.36
#2014-10-31|1071.49
#2014-11-03|1073.45
#2014-11-04|1078.83
#2014-11-05|1082.62
#2014-11-06|1090.46
#2014-11-07|1087.48
#2014-11-10|1095.28
#2014-11-11|1097.27
#2014-11-12|1092.92
#2014-11-13|1092.53
#2014-11-14|1090.24
#2014-11-17|1085.82
#2014-11-18|1084.73
#2014-11-19|1082.66
#2014-11-20|1081.82
#2014-11-21|1082.62
#2014-11-24|1087.14
#2014-11-25|1083.15
#2014-11-26|1081.77
#2014-11-27| .
#2014-11-28|1085.11
#2014-12-01|1077.48
#2014-12-02|1092.67
#2014-12-03|1105.88
#2014-12-04|1110.48
#2014-12-05|1127.70
#2014-12-08|1136.13
#2014-12-09|1136.89
#2014-12-10|1118.28
#2014-12-11|1122.90
#2014-12-12|1091.19
#2014-12-15|1084.03
#2014-12-16|1070.31
#2014-12-17|1097.88
#2014-12-18|1131.31
#2014-12-19|1135.37
#2014-12-22|1141.71
#2014-12-23|1149.64
#2014-12-24|1145.46
#2014-12-25| .
#2014-12-26|1142.11
#2014-12-29|1145.03
#2014-12-30|1141.34
#2014-12-31|1131.68
#2015-01-01| .
#2015-01-02|1130.12
#2015-01-05|1104.88
#2015-01-06|1079.58
#2015-01-07|1095.66
#2015-01-08|1112.54
#2015-01-09|1096.90
#2015-01-12|1082.17
#2015-01-13|1076.84
#2015-01-14|1052.86
#2015-01-15|1039.35
#2015-01-16|1045.16
#2015-01-19| .
#2015-01-20|1041.28
#2015-01-21|1042.80
#2015-01-22|1073.76
#2015-01-23|1068.41
#2015-01-26|1071.52
#2015-01-27|1052.81
#2015-01-28|1026.91
#2015-01-29|1041.02
#2015-01-30|1025.49
#2015-02-02|1044.90
#2015-02-03|1069.19
#2015-02-04|1070.00
#2015-02-05|1084.43
#2015-02-06|1107.84
#2015-02-09|1100.88
#2015-02-10|1114.40
#2015-02-11|1121.29
#2015-02-12|1136.00
#2015-02-13|1127.79
#2015-02-16| .
#2015-02-17|1134.06
#2015-02-18|1122.58
#2015-02-19|1124.66
#2015-02-20|1135.17
#2015-02-23|1129.45
#2015-02-24|1141.30
#2015-02-25|1140.50
#2015-02-26|1137.28
#2015-02-27|1125.66
#2015-03-02|1141.45
#2015-03-03|1134.50
#2015-03-04|1124.69
#2015-03-05|1131.34
#2015-03-06|1127.77
#2015-03-09|1134.24
#2015-03-10|1109.12
#2015-03-11|1116.56
#2015-03-12|1146.16
#2015-03-13|1135.04
#2015-03-16|1152.23
#2015-03-17|1148.66
#2015-03-18|1143.22
#2015-03-19|1135.65
#2015-03-20|1149.68
#2015-03-23|1143.28
#2015-03-24|1136.62
#2015-03-25|1113.19
#2015-03-26|1117.39
#2015-03-27|1122.10
#2015-03-30|1135.75
#2015-03-31|1125.53
#2015-04-01|1128.94
#2015-04-02|1125.64
#2015-04-03| .
#2015-04-06|1123.77
#2015-04-07|1119.65
#2015-04-08|1124.99
#2015-04-09|1131.30
#2015-04-10|1131.62
#2015-04-13|1133.46
#2015-04-14|1136.86
#2015-04-15|1146.75
#2015-04-16|1147.57
#2015-04-17|1129.70
#2015-04-20|1134.58
#2015-04-21|1129.07
#2015-04-22|1139.25
#2015-04-23|1138.93
#2015-04-24|1132.68
#2015-04-27|1125.17
#2015-04-28|1132.81
#2015-04-29|1139.45
#2015-04-30|1131.77
#2015-05-01|1136.50
#2015-05-04|1147.05
#2015-05-05|1141.72
#2015-05-06|1131.96
#2015-05-07|1144.93
#2015-05-08|1159.39
#2015-05-11|1170.40
#2015-05-12|1161.78
#2015-05-13|1165.31
#2015-05-14|1173.80
#2015-05-15|1166.02
#2015-05-18|1177.46
#2015-05-19|1180.35
#2015-05-20|1174.04
#2015-05-21|1170.55
#2015-05-22|1177.23
#2015-05-25| .
#2015-05-26|1168.22
#2015-05-27|1181.60
#2015-05-28|1183.11
#2015-05-29|1172.40
#2015-06-01|1175.53
#2015-06-02|1177.28
#2015-06-03|1188.33
#2015-06-04|1184.82
#2015-06-05|1200.01
#2015-06-08|1194.54
#2015-06-09|1196.30
#2015-06-10|1218.25
#2015-06-11|1220.57
#2015-06-12|1211.71
#2015-06-15|1205.63
#2015-06-16|1211.09
#2015-06-17|1207.02
#2015-06-18|1210.78
#2015-06-19|1197.11
#2015-06-22|1213.64
#2015-06-23|1219.55
#2015-06-24|1202.61
#2015-06-25|1198.81
#2015-06-26|1202.29
#2015-06-29|1168.51
#2015-06-30|1178.59
#2015-07-01|1189.97
#2015-07-02|1185.99
#2015-07-03| .
#2015-07-06|1178.40
#2015-07-07|1177.91
#2015-07-08|1154.82
#2015-07-09|1167.52
#2015-07-10|1184.83
#2015-07-13|1198.17
#2015-07-14|1204.52
#2015-07-15|1206.83
#2015-07-16|1217.76
#2015-07-17|1221.80
#2015-07-20|1221.91
#2015-07-21|1216.79
#2015-07-22|1224.87
#2015-07-23|1209.63
#2015-07-24|1197.72
#2015-07-27|1181.74
#2015-07-28|1188.95
#2015-07-29|1196.33
#2015-07-30|1199.90
#2015-07-31|1189.27
#2015-08-03|1189.37
#2015-08-04|1195.40
#2015-08-05|1201.60
#2015-08-06|1196.60
#2015-08-07|1190.64
#2015-08-10|1205.68
#2015-08-11|1181.89
#2015-08-12|1171.48
#2015-08-13|1174.74
#2015-08-14|1184.19
#2015-08-17|1185.53
#2015-08-18|1180.04
#2015-08-19|1168.72
#2015-08-20|1143.55
#2015-08-21|1095.08
#2015-08-24|1044.53
#2015-08-25|1033.73
#2015-08-26|1071.74
#2015-08-27|1098.22
#2015-08-28|1096.85
#2015-08-31|1094.82
#2015-09-01|1057.52
#2015-09-02|1071.86
#2015-09-03|1077.52
#2015-09-04|1058.55
#2015-09-07| .
#2015-09-08|1096.65
#2015-09-09|1082.43
#2015-09-10|1089.16
#2015-09-11|1090.23
#2015-09-14|1083.15
#2015-09-15|1099.92
#2015-09-16|1105.26
#2015-09-17|1082.52
#2015-09-18|1053.25
#2015-09-21|1068.31
#2015-09-22|1048.03
#2015-09-23|1050.51
#2015-09-24|1037.66
#2015-09-25|1056.32
#2015-09-28|1019.64
#2015-09-29|1020.41
#2015-09-30|1042.18
#2015-10-01|1046.62
#2015-10-02|1036.28
#2015-10-05|1059.31
#2015-10-06|1050.54
#2015-10-07|1061.08
#2015-10-08|1060.62
#2015-10-09|1049.08
#2015-10-12|1056.21
#2015-10-13|1049.04
#2015-10-14|1040.87
#2015-10-15|1070.51
#2015-10-16|1076.10
#2015-10-19|1070.37
#2015-10-20|1076.01
#2015-10-21|1052.81
#2015-10-22|1080.11
#2015-10-23|1096.93
#2015-10-26|1098.67
#2015-10-27|1094.08
#2015-10-28|1124.96
#2015-10-29|1127.21
#2015-10-30|1107.47
#2015-11-02|1129.34
#2015-11-03|1130.07
#2015-11-04|1129.13
#2015-11-05|1134.24
#2015-11-06|1170.34
#2015-11-09|1162.91
#2015-11-10|1165.65
#2015-11-11|1165.08
#2015-11-12|1141.22
#2015-11-13|1129.12
#2015-11-16|1138.69
#2015-11-17|1134.07
#2015-11-18|1151.85
#2015-11-19|1149.69
#2015-11-20|1149.12
#2015-11-23|1141.60
#2015-11-24|1137.04
#2015-11-25|1139.83
#2015-11-26| .
#2015-11-27|1145.66
#2015-11-30|1148.29
#2015-12-01|1162.28
#2015-12-02|1151.19
#2015-12-03|1127.89
#2015-12-04|1164.30
#2015-12-07|1148.11
#2015-12-08|1132.77
#2015-12-09|1106.65
#2015-12-10|1112.54
#2015-12-11|1075.47
#2015-12-14|1081.44
#2015-12-15|1107.35
#2015-12-16|1122.65
#2015-12-17|1102.54
#2015-12-18|1069.09
#2015-12-21|1080.27
#2015-12-22|1097.80
#2015-12-23|1106.01
#2015-12-24|1106.49
#2015-12-25| .
#2015-12-28|1105.31
#2015-12-29|1116.92
#2015-12-30|1108.05
#2015-12-31|1097.24
#2016-01-01| .
#2016-01-04|1075.61
#2016-01-05|1072.06
#2016-01-06|1048.26
#2016-01-07|1015.28
#2016-01-08|1003.29
#2016-01-11|1008.62
#2016-01-12|1012.82
#2016-01-13| 970.07
#2016-01-14| 984.04
#2016-01-15| 955.79
#2016-01-18| .
#2016-01-19| 960.07
#2016-01-20| 935.48
#2016-01-21| 919.01
#2016-01-22| 951.07
#2016-01-25| 927.78
#2016-01-26| 944.62
#2016-01-27| 941.72
#2016-01-28| 941.44
#2016-01-29| 970.20
#2016-02-01| 963.66
#2016-02-02| 930.19
#2016-02-03| 931.19
#2016-02-04| 933.21
#2016-02-05| 921.53
#2016-02-08| 895.75
#2016-02-09| 900.17
#2016-02-10| 887.70
#2016-02-11| 860.97
#2016-02-12| 886.92
#2016-02-15| .
#2016-02-16| 904.23
#2016-02-17| 924.51
#2016-02-18| 912.48
#2016-02-19| 917.69
#2016-02-22| 922.86
#2016-02-23| 906.52
#2016-02-24| 907.21
#2016-02-25| 923.57
#2016-02-26| 937.44
#2016-02-29| 924.49
#2016-03-01| 953.03
#2016-03-02| 955.65
#2016-03-03| 965.83
#2016-03-04| 971.55
#2016-03-07| 965.90
#2016-03-08| 946.55
#2016-03-09| 940.47
#2016-03-10| 943.97
#2016-03-11| 973.19
#2016-03-14| 971.63
#2016-03-15| 964.46
#2016-03-16| 954.44
#2016-03-17| 969.98
#2016-03-18| 984.62
#2016-03-21| 979.17
#2016-03-22| 974.66
#2016-03-23| 969.71
#2016-03-24| 961.54
#2016-03-25| .
#2016-03-28| 963.20
#2016-03-29| 966.64
#2016-03-30| 972.79
#2016-03-31| 973.51
#2016-04-01| 986.62
#2016-04-04| 976.06
#2016-04-05| 959.13
#2016-04-06| 963.46
#2016-04-07| 934.54
#2016-04-08| 930.93
#2016-04-11| 940.42
#2016-04-12| 951.21
#2016-04-13| 982.25
#2016-04-14| 985.97
#2016-04-15| 978.73
#2016-04-18| 981.60
#2016-04-19| 994.13
#2016-04-20|1011.45
#2016-04-21|1009.13
#2016-04-22|1021.43
#2016-04-25|1015.05
#2016-04-26|1021.96
#2016-04-27|1022.93
#2016-04-28|1003.21
#2016-04-29| 994.45
#2016-05-02|1008.36
#2016-05-03| 990.67
#2016-05-04| 986.64
#2016-05-05| 983.38
#2016-05-06| 983.80
#2016-05-09| 983.32
#2016-05-10|1001.53
#2016-05-11| 991.50
#2016-05-12| 994.20
#2016-05-13| 981.06
#2016-05-16| 986.87
#2016-05-17| 982.77
#2016-05-18|1014.77
#2016-05-19| 998.05
#2016-05-20|1005.59
#2016-05-23|1007.07
#2016-05-24|1028.91
#2016-05-25|1040.76
#2016-05-26|1029.89
#2016-05-27|1038.94
#2016-05-30| .
#2016-05-31|1037.81
#2016-06-01|1039.83
#2016-06-02|1036.30
#2016-06-03|1012.47
#2016-06-06|1021.28
#2016-06-07|1012.57
#2016-06-08|1010.68
#2016-06-09|1000.70
#2016-06-10| 986.46
#2016-06-13| 979.43
#2016-06-14| 965.89
#2016-06-15| 968.00
#2016-06-16| 971.94
#2016-06-17| 967.49
#2016-06-20| 976.38
#2016-06-21| 976.06
#2016-06-22| 978.95
#2016-06-23|1008.29
#2016-06-24| 938.47
#2016-06-27| 903.38
#2016-06-28| 923.20
#2016-06-29| 945.32
#2016-06-30| 960.87
#2016-07-01| 954.39
#2016-07-04| .
#2016-07-05| 938.66
#2016-07-06| 944.78
#2016-07-07| 954.58
#2016-07-08| 972.70
#2016-07-11| 978.63
#2016-07-12|1002.94
#2016-07-13| 999.83
#2016-07-14|1020.53
#2016-07-15|1021.42
#2016-07-18|1025.33
#2016-07-19|1026.37
#2016-07-20|1031.23
#2016-07-21|1027.39
#2016-07-22|1033.10
#2016-07-25|1033.76
#2016-07-26|1037.33
#2016-07-27|1039.66
#2016-07-28|1038.40
#2016-07-29|1034.17
#2016-08-01|1031.34
#2016-08-02|1020.40
#2016-08-03|1038.25
#2016-08-04|1037.41
#2016-08-05|1060.36
#2016-08-08|1061.28
#2016-08-09|1062.21
#2016-08-10|1055.34
#2016-08-11|1061.91
#2016-08-12|1058.58
#2016-08-15|1072.03
#2016-08-16|1071.78
#2016-08-17|1077.58
#2016-08-18|1080.42
#2016-08-19|1080.98
#2016-08-22|1078.79
#2016-08-23|1081.44
#2016-08-24|1079.21
#2016-08-25|1082.54
#2016-08-26|1088.46
#2016-08-29|1095.32
#2016-08-30|1110.26
#2016-08-31|1110.55
#2016-09-01|1106.34
#2016-09-02|1110.82
#2016-09-05| .
#2016-09-06|1104.18
#2016-09-07|1103.44
#2016-09-08|1108.84
#2016-09-09|1097.17
#2016-09-12|1114.00
#2016-09-13|1094.52
#2016-09-14|1091.36
#2016-09-15|1108.36
#2016-09-16|1099.43
#2016-09-19|1103.21
#2016-09-20|1101.20
#2016-09-21|1108.70
#2016-09-22|1111.90
#2016-09-23|1095.85
#2016-09-26|1076.43
#2016-09-27|1083.22
#2016-09-28|1088.84
#2016-09-29|1071.54
#2016-09-30|1089.71
#2016-10-03|1086.97
#2016-10-04|1091.67
#2016-10-05|1108.93
#2016-10-06|1107.65
#2016-10-07|1109.25
#2016-10-10|1113.11
#2016-10-11|1100.64
#2016-10-12|1099.96
#2016-10-13|1091.51
#2016-10-14|1105.62
#2016-10-17|1093.31
#2016-10-18|1107.72
#2016-10-19|1116.84
#2016-10-20|1112.20
#2016-10-21|1119.51
#2016-10-24|1116.96
#2016-10-25|1112.18
#2016-10-26|1112.55
#2016-10-27|1112.90
#2016-10-28|1107.55
#2016-10-31|1109.49
#2016-11-01|1102.42
#2016-11-02|1094.77
#2016-11-03|1099.54
#2016-11-04|1096.58
#2016-11-07|1130.36
#2016-11-08|1133.85
#2016-11-09|1199.52
#2016-11-10|1243.48
#2016-11-11|1252.11
#2016-11-14|1273.92
#2016-11-15|1284.50
#2016-11-16|1265.84
#2016-11-17|1282.40
#2016-11-18|1287.15
#2016-11-21|1293.62
#2016-11-22|1290.74
#2016-11-23|1300.84
#2016-11-24| .
#2016-11-25|1301.05
#2016-11-28|1285.94
#2016-11-29|1292.74
#2016-11-30|1313.70
#2016-12-01|1342.08
#2016-12-02|1331.10
#2016-12-05|1350.09
#2016-12-06|1364.04
#2016-12-07|1377.21
#2016-12-08|1397.62
#2016-12-09|1400.60
#2016-12-12|1382.87
#2016-12-13|1382.74
#2016-12-14|1380.61
#2016-12-15|1392.18
#2016-12-16|1376.42
#2016-12-19|1375.50
#2016-12-20|1396.13
#2016-12-21|1387.01
#2016-12-22|1377.32
#2016-12-23|1382.25
#2016-12-26| .
#2016-12-27|1385.62
#2016-12-28|1372.44
#2016-12-29|1361.34
#2016-12-30|1363.98
#2017-01-02| .
#2017-01-03|1376.20
#2017-01-04|1398.36
#2017-01-05|1392.79
#2017-01-06|1409.19
#2017-01-09|1394.64
#2017-01-10|1396.23
#2017-01-11|1406.44
#2017-01-12|1402.07
#2017-01-13|1406.75
#2017-01-16| .
#2017-01-17|1369.16
#2017-01-18|1382.44
#2017-01-19|1373.89
#2017-01-20|1377.74
#2017-01-23|1371.38
#2017-01-24|1386.85
#2017-01-25|1412.27
#2017-01-26|1419.74
#2017-01-27|1410.61
#2017-01-30|1399.14
#2017-01-31|1387.92
#2017-02-01|1392.26
#2017-02-02|1371.81
#2017-02-03|1410.72
#2017-02-06|1409.00
#2017-02-07|1412.44
#2017-02-08|1389.79
#2017-02-09|1412.64
#2017-02-10|1412.91
#2017-02-13|1435.70
#2017-02-14|1449.39
#2017-02-15|1463.25
#2017-02-16|1454.75
#2017-02-17|1456.87
#2017-02-20| .
#2017-02-21|1461.07
#2017-02-22|1461.83
#2017-02-23|1459.53
#2017-02-24|1446.10
#2017-02-27|1454.30
#2017-02-28|1433.21
#2017-03-01|1479.25
#2017-03-02|1458.90
#2017-03-03|1467.95
#2017-03-06|1462.92
#2017-03-07|1454.89
#2017-03-08|1456.23
#2017-03-09|1462.98
#2017-03-10|1460.51
#2017-03-13|1463.78
#2017-03-14|1459.16
#2017-03-15|1456.67
#2017-03-16|1471.41
#2017-03-17|1450.10
#2017-03-20|1437.89
#2017-03-21|1386.36
#2017-03-22|1377.59
#2017-03-23|1381.81
#2017-03-24|1374.88
#2017-03-27|1356.84
#2017-03-28|1380.20
#2017-03-29|1378.07
#2017-03-30|1395.94
#2017-03-31|1388.56
#2017-04-03|1381.62
#2017-04-04|1377.86
#2017-04-05|1364.89
#2017-04-06|1375.63
#2017-04-07|1374.92
#2017-04-10|1370.09
#2017-04-11|1363.04
#2017-04-12|1349.61
#2017-04-13|1334.26
#2017-04-14| .
#2017-04-17|1354.36
#2017-04-18|1333.35
#2017-04-19|1337.96
#2017-04-20|1358.26
#2017-04-21|1347.11
#2017-04-24|1379.94
#2017-04-25|1392.39
#2017-04-26|1394.35
#2017-04-27|1374.30
#2017-04-28|1369.26
#2017-05-01|1380.06
#2017-05-02|1380.84
#2017-05-03|1387.72
#2017-05-04|1386.28
#2017-05-05|1384.63
#2017-05-08|1375.92
#2017-05-09|1374.44
#2017-05-10|1375.06
#2017-05-11|1370.02
#2017-05-12|1360.10
#2017-05-15|1379.73
#2017-05-16|1380.55
#2017-05-17|1317.98
#2017-05-18|1326.34
#2017-05-19|1335.53
#2017-05-22|1337.69
#2017-05-23|1352.15
#2017-05-24|1359.61
#2017-05-25|1364.04
#2017-05-26|1366.38
#2017-05-29| .
#2017-05-30|1346.80
#2017-05-31|1331.84
#2017-06-01|1352.69
#2017-06-02|1343.09
#2017-06-05|1352.93
#2017-06-06|1348.97
#2017-06-07|1364.39
#2017-06-08|1387.50
#2017-06-09|1414.57
#2017-06-12|1420.74
#2017-06-13|1428.94
#2017-06-14|1435.08
#2017-06-15|1426.97
#2017-06-16|1421.07
#2017-06-19|1443.22
#2017-06-20|1433.34
#2017-06-21|1418.38
#2017-06-22|1408.17
#2017-06-23|1398.02
#2017-06-26|1408.30
#2017-06-27|1418.84
#2017-06-28|1434.69
#2017-06-29|1436.95
#2017-06-30|1432.02
#2017-07-03|1457.28
#2017-07-04| .
#2017-07-05|1462.97
#2017-07-06|1451.93
#2017-07-07|1452.05
#2017-07-10|1454.14
#2017-07-11|1447.04
#2017-07-12|1447.74
#2017-07-13|1461.02
#2017-07-14|1448.48
#2017-07-17|1450.87
#2017-07-18|1442.38
#2017-07-19|1447.20
#2017-07-20|1446.94
#2017-07-21|1448.92
#2017-07-24|1446.38
#2017-07-25|1466.08
#2017-07-26|1467.07
#2017-07-27|1459.27
#2017-07-28|1462.91
#2017-07-31|1471.21
#2017-08-01|1480.65
#2017-08-02|1478.26
#2017-08-03|1470.28
#2017-08-04|1487.62
#2017-08-07|1490.17
#2017-08-08|1486.49
#2017-08-09|1483.86
#2017-08-10|1449.76
#2017-08-11|1441.56
#2017-08-14|1460.23
#2017-08-15|1460.92
#2017-08-16|1454.41
#2017-08-17|1426.94
#2017-08-18|1426.89
#2017-08-21|1418.96
#2017-08-22|1439.12
#2017-08-23|1436.67
#2017-08-24|1436.11
#2017-08-25|1439.37
#2017-08-28|1430.80
#2017-08-29|1424.16
#2017-08-30|1432.82
#2017-08-31|1437.06
#2017-09-01|1448.19
#2017-09-04| .
#2017-09-05|1412.14
#2017-09-06|1420.15
#2017-09-07|1394.88
#2017-09-08|1407.08
#2017-09-11|1429.99
#2017-09-12|1450.23
#2017-09-13|1454.43
#2017-09-14|1459.54
#2017-09-15|1457.65
#2017-09-18|1471.32
#2017-09-19|1481.59
#2017-09-20|1492.27
#2017-09-21|1500.06
#2017-09-22|1503.96
#2017-09-25|1500.21
#2017-09-26|1498.32
#2017-09-27|1527.69
#2017-09-28|1531.63
#2017-09-29|1536.35
#2017-10-02|1550.78
#2017-10-03|1561.72
#2017-10-04|1557.63
#2017-10-05|1579.72
#2017-10-06|1571.65
#2017-10-09|1567.35
#2017-10-10|1564.82
#2017-10-11|1566.64
#2017-10-12|1557.91
#2017-10-13|1550.15
#2017-10-16|1558.20
#2017-10-17|1538.01
#2017-10-18|1555.96
#2017-10-19|1543.03
#2017-10-20|1563.84
#2017-10-23|1555.84
#2017-10-24|1567.06
#2017-10-25|1556.60
#2017-10-26|1568.25
#2017-10-27|1566.70
#2017-10-30|1556.74
#2017-10-31|1560.02
#2017-11-01|1556.23
#2017-11-02|1585.26
#2017-11-03|1570.20
#2017-11-06|1566.44
#2017-11-07|1547.75
#2017-11-08|1551.81
#2017-11-09|1548.35
#2017-11-10|1546.86
#2017-11-13|1555.28
#2017-11-14|1548.90
#2017-11-15|1544.61
#2017-11-16|1550.75
#2017-11-17|1551.11
#2017-11-20|1566.45
#2017-11-21|1575.56
#2017-11-22|1566.78
#2017-11-23| .
#2017-11-24|1566.40
#2017-11-27|1566.22
#2017-11-28|1600.84
#2017-11-29|1624.50
#2017-11-30|1645.84
#2017-12-01|1658.18
#2017-12-04|1685.08
#2017-12-05|1665.91
#2017-12-06|1657.93
#2017-12-07|1669.96
#2017-12-08|1684.07
#2017-12-11|1676.56
#2017-12-12|1702.95
#2017-12-13|1680.28
#2017-12-14|1671.65
#2017-12-15|1689.27
#2017-12-18|1701.31
#2017-12-19|1691.62
#2017-12-20|1682.23
#2017-12-21|1701.29
#2017-12-22|1694.50
#2017-12-25| .
#2017-12-26|1687.68
#2017-12-27|1685.82
#2017-12-28|1690.72
#2017-12-29|1681.74
#2018-01-01| .
#2018-01-02|1680.38
#2018-01-03|1686.15
#2018-01-04|1706.44
#2018-01-05|1709.59
#2018-01-08|1710.50
#2018-01-09|1730.30
#2018-01-10|1739.18
#2018-01-11|1746.15
#2018-01-12|1766.30
#2018-01-15| .
#2018-01-16|1760.24
#2018-01-17|1761.40
#2018-01-18|1755.90
#2018-01-19|1779.96
#2018-01-22|1791.24
#2018-01-23|1785.26
#2018-01-24|1797.07
#2018-01-25|1784.70
#2018-01-26|1795.94
#2018-01-29|1793.32
#2018-01-30|1772.66
#2018-01-31|1773.05
#2018-02-01|1808.50
#2018-02-02|1761.41
#2018-02-05|1690.94
#2018-02-06|1735.98
#2018-02-07|1727.44
#2018-02-08|1644.20
#2018-02-09|1667.92
#2018-02-12|1695.42
#2018-02-13|1702.35
#2018-02-14|1745.06
#2018-02-15|1761.63
#2018-02-16|1753.25
#2018-02-19| .
#2018-02-20|1751.18
#2018-02-21|1745.09
#2018-02-22|1729.86
#2018-02-23|1760.05
#2018-02-26|1789.75
#2018-02-27|1785.25
#2018-02-28|1763.64
#2018-03-01|1730.37
#2018-03-02|1741.87
#2018-03-05|1769.69
#2018-03-06|1796.50
#2018-03-07|1799.48
#2018-03-08|1809.12
#2018-03-09|1854.43
#2018-03-12|1857.52
#2018-03-13|1827.74
#2018-03-14|1804.49
#2018-03-15|1806.87
#2018-03-16|1815.97
#2018-03-19|1796.63
#2018-03-20|1806.65
#2018-03-21|1802.14
#2018-03-22|1732.51
#2018-03-23|1678.05
#2018-03-26|1737.47
#2018-03-27|1697.22
#2018-03-28|1694.54
#2018-03-29|1726.55
#2018-03-30| .
#2018-04-02|1685.06
#2018-04-03|1708.04
#2018-04-04|1717.21
#2018-04-05|1738.72
#2018-04-06|1687.36
#2018-04-09|1695.54
#2018-04-10|1730.25
#2018-04-11|1705.54
#2018-04-12|1736.98
#2018-04-13|1717.13
#2018-04-16|1739.27
#2018-04-17|1738.47
#2018-04-18|1731.83
#2018-04-19|1751.59
#2018-04-20|1755.24
#2018-04-23|1742.15
#2018-04-24|1714.91
#2018-04-25|1702.21
#2018-04-26|1712.68
#2018-04-27|1710.78
#2018-04-30|1702.81
#2018-05-01|1701.05
#2018-05-02|1689.96
#2018-05-03|1673.63
#2018-05-04|1693.00
#2018-05-07|1711.60
#2018-05-08|1719.01
#2018-05-09|1750.48
#2018-05-10|1758.44
#2018-05-11|1761.95
#2018-05-14|1762.82
#2018-05-15|1755.93
#2018-05-16|1759.82
#2018-05-17|1762.25
#2018-05-18|1748.23
#2018-05-21|1761.52
#2018-05-22|1765.91
#2018-05-23|1754.90
#2018-05-24|1744.64
#2018-05-25|1730.54
#2018-05-28| .
#2018-05-29|1674.20
#2018-05-30|1706.68
#2018-05-31|1685.92
#2018-06-01|1714.01
#2018-06-04|1725.38
#2018-06-05|1718.30
#2018-06-06|1755.78
#2018-06-07|1750.53
#2018-06-08|1752.80
#2018-06-11|1751.68
#2018-06-12|1744.55
#2018-06-13|1747.26
#2018-06-14|1738.01
#2018-06-15|1730.48
#2018-06-18|1723.79
#2018-06-19|1708.11
#2018-06-20|1708.99
#2018-06-21|1706.51
#2018-06-22|1696.19
#2018-06-25|1663.44
#2018-06-26|1658.32
#2018-06-27|1634.41
#2018-06-28|1647.07
#2018-06-29|1632.22
#2018-07-02|1642.56
#2018-07-03|1617.36
#2018-07-04| .
#2018-07-05|1610.76
#2018-07-06|1624.57
#2018-07-09|1664.12
#2018-07-10|1654.79
#2018-07-11|1647.41
#2018-07-12|1655.18
#2018-07-13|1652.71
#2018-07-16|1672.57
#2018-07-17|1689.56
#2018-07-18|1717.27
#2018-07-19|1691.17
#2018-07-20|1691.09
#2018-07-23|1706.88
#2018-07-24|1711.03
#2018-07-25|1718.28
#2018-07-26|1713.16
#2018-07-27|1710.01
#2018-07-30|1685.61
#2018-07-31|1675.74
#2018-08-01|1671.64
#2018-08-02|1657.58
#2018-08-03|1659.84
#2018-08-06|1663.72
#2018-08-07|1677.03
#2018-08-08|1671.88
#2018-08-09|1662.71
#2018-08-10|1647.01
#2018-08-13|1630.90
#2018-08-14|1649.02
#2018-08-15|1643.18
#2018-08-16|1663.55
#2018-08-17|1667.44
#2018-08-20|1676.43
#2018-08-21|1664.23
#2018-08-22|1670.95
#2018-08-23|1657.77
#2018-08-24|1664.27
#2018-08-27|1698.41
#2018-08-28|1698.72
#2018-08-29|1703.00
#2018-08-30|1690.25
#2018-08-31|1690.27
#2018-09-03| .
#2018-09-04|1700.93
#2018-09-05|1683.97
#2018-09-06|1665.97
#2018-09-07|1671.01
#2018-09-10|1668.93
#2018-09-11|1667.36
#2018-09-12|1650.07
#2018-09-13|1654.90
#2018-09-14|1669.38
#2018-09-17|1652.05
#2018-09-18|1661.60
#2018-09-19|1691.93
#2018-09-20|1703.17
#2018-09-21|1695.77
#2018-09-24|1681.34
#2018-09-25|1672.92
#2018-09-26|1649.40
#2018-09-27|1645.36
#2018-09-28|1620.83
#2018-10-01|1631.01
#2018-10-02|1631.65
#2018-10-03|1647.47
#2018-10-04|1663.11
#2018-10-05|1656.28
#2018-10-08|1656.77
#2018-10-09|1652.33
#2018-10-10|1599.19
#2018-10-11|1562.50
#2018-10-12|1571.78
#2018-10-15|1561.09
#2018-10-16|1605.49
#2018-10-17|1623.47
#2018-10-18|1597.78
#2018-10-19|1609.15
#2018-10-22|1579.58
#2018-10-23|1566.27
#2018-10-24|1523.46
#2018-10-25|1540.08
#2018-10-26|1530.59
#2018-10-29|1537.57
#2018-10-30|1569.38
#2018-10-31|1603.81
#2018-11-01|1610.74
#2018-11-02|1618.99
#2018-11-05|1626.00
#2018-11-06|1631.39
#2018-11-07|1653.71
#2018-11-08|1658.22
#2018-11-09|1628.78
#2018-11-12|1575.20
#2018-11-13|1583.62
#2018-11-14|1570.36
#2018-11-15|1590.58
#2018-11-16|1593.42
#2018-11-19|1582.65
#2018-11-20|1542.10
#2018-11-21|1547.96
#2018-11-22| .
#2018-11-23|1533.18
#2018-11-26|1567.85
#2018-11-27|1570.27
#2018-11-28|1583.61
#2018-11-29|1561.35
#2018-11-30|1565.97
#2018-12-03|1574.92
#2018-12-04|1515.51
#2018-12-05| .
#2018-12-06|1509.95
#2018-12-07|1477.74
#2018-12-10|1473.67
#2018-12-11|1466.57
#2018-12-12|1473.37
#2018-12-13|1462.79
#2018-12-14|1445.01
#2018-12-17|1425.98
#2018-12-18|1423.45
#2018-12-19|1411.98
#2018-12-20|1399.71
#2018-12-21|1367.31
#2018-12-24|1333.67
#2018-12-25| .
#2018-12-26|1395.22
#2018-12-27|1414.62
#2018-12-28|1411.21
#2018-12-31|1429.60
#2019-01-01| .
#2019-01-02|1440.46
#2019-01-03|1412.15
#2019-01-04|1459.78
#2019-01-07|1458.67
#2019-01-08|1456.25
#2019-01-09|1460.97
#2019-01-10|1461.70
#2019-01-11|1466.39
#2019-01-14|1469.96
#2019-01-15|1484.69
#2019-01-16|1545.62
#2019-01-17|1538.95
#2019-01-18|1566.54
#2019-01-21| .
#2019-01-22|1550.16
#2019-01-23|1548.98
#2019-01-24|1547.26
#2019-01-25|1562.42
#2019-01-28|1555.74
#2019-01-29|1550.09
#2019-01-30|1548.31
#2019-01-31|1547.36
#2019-02-01|1551.34
#2019-02-04|1556.03
#2019-02-05|1548.47
#2019-02-06|1541.68
#2019-02-07|1519.30
#2019-02-08|1513.06
#2019-02-11|1507.41
#2019-02-12|1532.46
#2019-02-13|1537.33
#2019-02-14|1517.64
#2019-02-15|1541.83
#2019-02-18| .
#2019-02-19|1546.92
#2019-02-20|1546.46
#2019-02-21|1537.23
#2019-02-22|1546.02
#2019-02-25|1549.98
#2019-02-26|1554.93
#2019-02-27|1559.44
#2019-02-28|1555.18
#2019-03-01|1570.32
#2019-03-04|1547.63
#2019-03-05|1539.12
#2019-03-06|1523.92
#2019-03-07|1498.42
#2019-03-08|1494.07
#2019-03-11|1501.93
#2019-03-12|1507.20
#2019-03-13|1515.80
#2019-03-14|1520.56
#2019-03-15|1532.98
#2019-03-18|1549.22
#2019-03-19|1540.66
#2019-03-20|1505.52
#2019-03-21|1501.81
#2019-03-22|1461.14
#2019-03-25|1461.52
#2019-03-26|1476.39
#2019-03-27|1466.36
#2019-03-28|1481.21
#2019-03-29|1492.09
#2019-04-01|1527.71
#2019-04-02|1536.37
#2019-04-03|1548.24
#2019-04-04|1557.80
#2019-04-05|1558.63
#2019-04-08|1564.18
#2019-04-09|1549.71
#2019-04-10|1554.91
#2019-04-11|1558.94
#2019-04-12|1592.12
#2019-04-15|1577.49
#2019-04-16|1596.77
#2019-04-17|1621.26
#2019-04-18|1611.02
#2019-04-19| .
#2019-04-22|1604.29
#2019-04-23|1607.43
#2019-04-24|1597.34
#2019-04-25|1605.91
#2019-04-26|1612.36
#2019-04-29|1630.96
#2019-04-30|1628.18
#2019-05-01|1613.24
#2019-05-02|1612.67
#2019-05-03|1626.53
#2019-05-06|1631.20
#2019-05-07|1608.04
#2019-05-08|1604.65
#2019-05-09|1609.58
#2019-05-10|1616.54
#2019-05-13|1568.34
#2019-05-14|1582.41
#2019-05-15|1566.67
#2019-05-16|1585.90
#2019-05-17|1577.67
#2019-05-20|1583.75
#2019-05-21|1598.01
#2019-05-22|1579.34
#2019-05-23|1560.99
#2019-05-24|1573.98
#2019-05-27| .
#2019-05-28|1554.51
#2019-05-29|1557.43
#2019-05-30|1555.99
#2019-05-31|1531.24
#2019-06-03|1536.21
#2019-06-04|1585.56
#2019-06-05|1596.69
#2019-06-06|1606.29
#2019-06-07|1602.73
#2019-06-10|1620.87
#2019-06-11|1611.09
#2019-06-12|1590.57
#2019-06-13|1590.97
#2019-06-14|1584.64
#2019-06-17|1569.20
#2019-06-18|1588.47
#2019-06-19|1584.41
#2019-06-20|1593.13
#2019-06-21|1597.26
#2019-06-24|1584.71
#2019-06-25|1576.33
#2019-06-26|1568.59
#2019-06-27|1585.91
#2019-06-28|1599.74
#2019-07-01|1615.02
#2019-07-02|1618.51
#2019-07-03|1629.82
#2019-07-04| .
#2019-07-05|1643.85
#2019-07-08|1626.52
#2019-07-09|1637.27
#2019-07-10|1630.34
#2019-07-11|1659.49
#2019-07-12|1669.66
#2019-07-15|1662.21
#2019-07-16|1673.31
#2019-07-17|1658.98
#2019-07-18|1673.97
#2019-07-19|1674.26
#2019-07-22|1680.09
#2019-07-23|1695.02
#2019-07-24|1694.33
#2019-07-25|1682.88
#2019-07-26|1694.04
#2019-07-29|1675.81
#2019-07-30|1666.82
#2019-07-31|1657.70
#2019-08-01|1629.89
#2019-08-02|1623.31
#2019-08-05|1569.89
#2019-08-06|1603.88
#2019-08-07|1586.59
#2019-08-08|1603.58
#2019-08-09|1606.47
#2019-08-12|1570.39
#2019-08-13|1594.11
#2019-08-14|1542.80
#2019-08-15|1554.40
#2019-08-16|1575.97
#2019-08-19|1596.05
#2019-08-20|1580.68
#2019-08-21|1588.75
#2019-08-22|1596.13
#2019-08-23|1561.56
#2019-08-26|1582.06
#2019-08-27|1576.49
#2019-08-28|1587.65
#2019-08-29|1605.98
#2019-08-30|1616.22
#2019-09-02| .
#2019-09-03|1602.60
#2019-09-04|1623.61
#2019-09-05|1651.32
#2019-09-06|1657.63
#2019-09-09|1659.13
#2019-09-10|1652.82
#2019-09-11|1656.79
#2019-09-12|1672.17
#2019-09-13|1681.38
#2019-09-16|1680.27
#2019-09-17|1688.41
#2019-09-18|1694.82
#2019-09-19|1682.16
#2019-09-20|1670.00
#2019-09-23|1670.31
#2019-09-24|1651.18
#2019-09-25|1661.59
#2019-09-26|1651.58
#2019-09-27|1649.38
#2019-09-30|1643.56
#2019-10-01|1582.49
#2019-10-02|1544.34
#2019-10-03|1543.45
#2019-10-04|1575.25
#2019-10-07|1570.88
#2019-10-08|1548.78
#2019-10-09|1565.41
#2019-10-10|1583.35
#2019-10-11|1599.61
#2019-10-14|1603.45
#2019-10-15|1619.82
#2019-10-16|1615.39
#2019-10-17|1625.50
#2019-10-18|1633.72
#2019-10-21|1639.79
#2019-10-22|1629.72
#2019-10-23|1644.12
#2019-10-24|1647.15
#2019-10-25|1647.29
#2019-10-28|1661.59
#2019-10-29|1659.95
#2019-10-30|1668.95
#2019-10-31|1660.77
#2019-11-01|1674.14
#2019-11-04|1686.06
#2019-11-05|1682.77
#2019-11-06|1686.44
#2019-11-07|1697.50
#2019-11-08|1698.71
#2019-11-11|1695.41
#2019-11-12|1704.64
#2019-11-13|1703.28
#2019-11-14|1714.03
#2019-11-15|1722.96
#2019-11-18|1723.62
#2019-11-19|1733.56
#2019-11-20|1735.08
#2019-11-21|1747.27
#2019-11-22|1757.10
#2019-11-25|1779.19
#2019-11-26|1773.24
#2019-11-27|1772.58
#2019-11-28|1772.58
#2019-11-29|1770.37
#2019-12-02|1759.66
#2019-12-03|1739.95
#2019-12-04|1755.13
#2019-12-05|1759.75
#2019-12-06|1776.58
#2019-12-09|1764.80
#2019-12-10|1764.40
#2019-12-11|1763.63
#2019-12-12|1784.72
#2019-12-13|1777.68
#2019-12-16|1784.07
#2019-12-17|1790.17
#2019-12-18|1775.05
#2019-12-19|1784.76
#2019-12-20|1778.66
#2019-12-23|1780.48
#2019-12-24|1781.70
#2019-12-25| .
#2019-12-26|1788.89
#2019-12-27|1787.34
#2019-12-30|1774.95
#2019-12-31|1777.62
#2020-01-01| .
#2020-01-02|1799.10
#2020-01-03|1789.01
#2020-01-06|1794.08
#2020-01-07|1795.78
#2020-01-08|1804.69
#2020-01-09|1824.79
#2020-01-10|1816.38
#2020-01-13|1828.66
#2020-01-14|1822.68
#2020-01-15|1825.99
#2020-01-16|1871.76
#2020-01-17|1874.43
#2020-01-20| .
#2020-01-21|1859.47
#2020-01-22|1865.38
#2020-01-23|1857.54
#2020-01-24|1835.64
#2020-01-27|1815.71
#2020-01-28|1837.19
#2020-01-29|1831.22
#2020-01-30|1863.03
#2020-01-31|1824.81
#2020-02-03|1828.05
#2020-02-04|1839.52
#2020-02-05|1856.07
#2020-02-06|1842.18
#2020-02-07|1836.20
#2020-02-10|1839.27
#2020-02-11|1846.23
#2020-02-12|1846.15
#2020-02-13|1843.31
#2020-02-14|1855.34
#2020-02-17| .
#2020-02-18|1841.82
#2020-02-19|1848.45
#2020-02-20|1846.92
#2020-02-21|1813.22
#2020-02-24|1758.76
#2020-02-25|1708.79
#2020-02-26|1721.22
#2020-02-27|1665.66
#2020-02-28|1615.09
#2020-03-02|1686.80
#2020-03-03|1642.84
#2020-03-04|1679.03
#2020-03-05|1612.13
#2020-03-06|1569.41
#2020-03-09|1433.48
#2020-03-10|1499.57
#2020-03-11|1416.90
#2020-03-12|1238.73
#2020-03-13|1410.16
#2020-03-16|1215.77
#2020-03-17|1305.75
#2020-03-18|1182.06
#2020-03-19|1224.28
#2020-03-20|1183.95
#2020-03-23|1096.03
#2020-03-24|1231.58
#2020-03-25|1271.67
#2020-03-26|1356.80
#2020-03-27|1321.37
#2020-03-30|1352.83
#2020-03-31|1316.38
#2020-04-01|1261.62
#2020-04-02|1301.69
#2020-04-03|1299.68
#2020-04-06|1389.57
#2020-04-07|1379.65
#2020-04-08|1444.16
#2020-04-09|1493.89
#2020-04-10|1493.89
#2020-04-13|1441.34
#2020-04-14|1467.79
#2020-04-15|1437.04
#2020-04-16|1443.39
#2020-04-17|1485.87
#2020-04-20|1466.47
#2020-04-21|1418.93
#2020-04-22|1435.65
#2020-04-23|1425.97
#2020-04-24|1439.63
#2020-04-27|1493.91
#2020-04-28|1498.56
#2020-04-29|1522.54
#2020-04-30|1483.85
#2020-05-01|1444.21
#2020-05-04|1438.55
#2020-05-05|1460.34
#2020-05-06|1436.48
#2020-05-07|1480.28
#2020-05-08|1510.42
#2020-05-11|1509.70
#2020-05-12|1465.63
#2020-05-13|1438.52
#2020-05-14|1456.72
#2020-05-15|1447.50
#2020-05-18|1515.12
#2020-05-19|1471.82
#2020-05-20|1499.91
#2020-05-21|1482.87
#2020-05-22|1485.58
#2020-05-25|1485.58
#2020-05-26|1555.10
#2020-05-27|1601.11
#2020-05-28|1578.54
#2020-05-29|1581.33
#2020-06-01|1598.76
#2020-06-02|1607.06
#2020-06-03|1660.47
#2020-06-04|1677.86
#2020-06-05|1712.61
#2020-06-08|1721.06
#2020-06-09|1708.34
#2020-06-10|1668.84
#2020-06-11|1547.16
#2020-06-12|1584.64
#2020-06-15|1605.41
#2020-06-16|1626.04
#2020-06-17|1616.85
#2020-06-18|1608.73
#2020-06-19|1600.98
#2020-06-22|1603.15
#2020-06-23|1598.79
#2020-06-24|1544.44
#2020-06-25|1585.94
#2020-06-26|1508.57
#2020-06-29|1527.41
#2020-06-30|1552.40
#2020-07-01|1556.71
#2020-07-02|1550.38
#2020-07-03| .
#2020-07-06|1584.75
#2020-07-07|1559.09
#2020-07-08|1585.41
#2020-07-09|1551.93
#2020-07-10|1588.81
#2020-07-13|1589.99
#2020-07-14|1602.93
#2020-07-15|1636.36
#2020-07-16|1630.12
#2020-07-17|1617.96
#2020-07-20|1621.89
#2020-07-21|1639.11
#2020-07-22|1624.62
#2020-07-23|1611.72
#2020-07-24|1603.67
#2020-07-27|1602.42
#2020-07-28|1581.85
#2020-07-29|1597.24
#2020-07-30|1571.84
#2020-07-31|1579.81
#2020-08-03|1581.75
#2020-08-04|1583.58
#2020-08-05|1597.48
#2020-08-06|1592.68
#2020-08-07|1629.93
#2020-08-10|1620.32
#2020-08-11|1640.42
#2020-08-12|1649.53
#2020-08-13|1640.89
#2020-08-14|1652.59
#2020-08-17|1645.04
#2020-08-18|1639.79
#2020-08-19|1643.28
#2020-08-20|1633.80
#2020-08-21|1637.97
#2020-08-24|1665.85
#2020-08-25|1658.23
#2020-08-26|1661.04
#2020-08-27|1678.59
#2020-08-28|1677.45
#2020-08-31|1665.12
#2020-09-01|1667.73
#2020-09-02|1681.60
#2020-09-03|1655.21
#2020-09-04|1650.33
#2020-09-07| .
#2020-09-08|1597.54
#2020-09-09|1615.50
#2020-09-10|1587.26
#2020-09-11|1594.30
#2020-09-14|1618.88
#2020-09-15|1605.94
#2020-09-16|1625.28
#2020-09-17|1604.50
#2020-09-18|1598.93
#2020-09-21|1576.45
#2020-09-22|1565.43
#2020-09-23|1535.28
#2020-09-24|1553.31
#2020-09-25|1574.11
#2020-09-28|1605.44
#2020-09-29|1582.85
#2020-09-30|1602.83
#2020-10-01|1610.46
#2020-10-02|1615.02
#2020-10-05|1624.06
#2020-10-06|1615.52
#2020-10-07|1637.28
#2020-10-08|1655.86
#2020-10-09|1658.37
#2020-10-12|1687.54
#2020-10-13|1668.38
#2020-10-14|1663.61
#2020-10-15|1677.70
#2020-10-16|1680.69
#2020-10-19|1653.89
#2020-10-20|1668.25
#2020-10-21|1656.93
#2020-10-22|1676.37
#2020-10-23|1676.71
#2020-10-26|1639.80
#2020-10-27|1615.71
#2020-10-28|1562.02
#2020-10-29|1583.22
#2020-10-30|1582.41
#2020-11-02|1601.24
#2020-11-03|1640.93
#2020-11-04|1636.87
#2020-11-05|1662.58
#2020-11-06|1653.25
#2020-11-09|1737.41
#2020-11-10|1752.81
#2020-11-11|1760.72
#2020-11-12|1723.62
#2020-11-13|1755.68
#2020-11-16|1783.14
#2020-11-17|1796.67
#2020-11-18|1780.42
#2020-11-19|1783.66
#2020-11-20|1776.86
#2020-11-23|1812.50
#2020-11-24|1866.55
#2020-11-25|1865.88
#2020-11-26|1865.88
#2020-11-27|1869.72
#2020-11-30|1845.88
#2020-12-01|1878.10
#2020-12-02|1898.27
#2020-12-03|1900.67
#2020-12-04|1919.43
#2020-12-07|1917.03
#2020-12-08|1914.42
#2020-12-09|1919.31
#2020-12-10|1914.99
#2020-12-11|1891.54
#2020-12-14|1876.35
#2020-12-15|1919.30
#2020-12-16|1929.39
#2020-12-17|1946.59
#2020-12-18|1944.40
#2020-12-21|1979.14
#2020-12-22|1961.20
#2020-12-23|1978.79
#2020-12-24|1978.72
#2020-12-25|1978.72
#2020-12-28|1995.26
#2020-12-29|1983.77
#2020-12-30|1986.71
#2020-12-31|2016.38
#2021-01-01|2016.38
#2021-01-04|2001.57
#2021-01-05|2017.04
#2021-01-06|2128.36
#2021-01-07|2165.25
#2021-01-08|2171.19
#2021-01-11|2190.55
#2021-01-12|2213.01
#2021-01-13|2196.02
#2021-01-14|2193.49
#2021-01-15|2166.78
#2021-01-18|2166.78
#2021-01-19|2160.81
#2021-01-20|2137.99
#2021-01-21|2123.05
#2021-01-22|2108.72
#2021-01-25|2081.49
#2021-01-26|2066.55
#2021-01-27|1997.95
#2021-01-28|2026.94
#2021-01-29|1983.62
#2021-02-01|2030.58
#2021-02-02|2094.19
#2021-02-03|2081.58
#2021-02-04|2114.36
#2021-02-05|2120.76
#2021-02-08|2135.01
#2021-02-09|2137.36
#2021-02-10|2128.26
#2021-02-11|2119.53
#2021-02-12|2147.82
#2021-02-15|2147.82
#2021-02-16|2195.17
#2021-02-17|2197.83
#2021-02-18|2200.75
#2021-02-19|2216.95
#2021-02-22|2232.35
#2021-02-23|2237.70
#2021-02-24|2285.05
#2021-02-25|2266.72
#2021-02-26|2220.94
#2021-03-01|2297.95
#2021-03-02|2298.02
#2021-03-03|2301.10
#2021-03-04|2283.31
#2021-03-05|2309.96
#2021-03-08|2318.35
#2021-03-09|2303.69
#2021-03-10|2340.49
#2021-03-11|2349.86
#2021-03-12|2381.43
#2021-03-15|2371.43
#2021-03-16|2343.44
#2021-03-17|2354.83
#2021-03-18|2354.11
#2021-03-19|2339.48
#2021-03-22|2314.09
#2021-03-23|2275.81
#2021-03-24|2285.42
#2021-03-25|2301.92
#2021-03-26|2319.70
#2021-03-29|2296.92
#2021-03-30|2301.17
#2021-03-31|2289.33
#2021-04-01|2319.05
#2021-04-02|2319.05
#2021-04-05|2333.82
#2021-04-06|2331.72
#2021-04-07|2327.41
#2021-04-08|2341.73
#2021-04-09|2358.82
#2021-04-12|2362.63
#2021-04-13|2346.62
#2021-04-14|2371.90
#2021-04-15|2364.98
#2021-04-16|2354.02
#2021-04-19|2365.94
#2021-04-20|2319.88
#2021-04-21|2349.24
#2021-04-22|2328.33
#2021-04-23|2382.79
#2021-04-26|2390.91
#2021-04-27|2411.44
#2021-04-28|2409.89
#2021-04-29|2440.39
#2021-04-30|2414.73
#2021-05-03|2419.54
#2021-05-04|2414.96
#2021-05-05|2443.70
#2021-05-06|2468.64
#2021-05-07|2481.77
#2021-05-10|2474.03
#2021-05-11|2447.36
#2021-05-12|2413.47
#2021-05-13|2446.53
#2021-05-14|2502.40
#2021-05-17|2502.15
#2021-05-18|2459.23
#2021-05-19|2444.23
#2021-05-20|2455.91
#2021-05-21|2492.39
#2021-05-24|2505.24
#2021-05-25|2480.72
#2021-05-26|2491.39
#2021-05-27|2519.95
#2021-05-28|2530.12
#2021-05-31|2530.12
#2021-06-01|2538.50
#2021-06-02|2554.53
#2021-06-03|2571.34
#2021-06-04|2579.32
#2021-06-07|2556.03
#2021-06-08|2551.14
#2021-06-09|2525.55
#2021-06-10|2502.77
#2021-06-11|2530.11
#2021-06-14|2507.89
#2021-06-15|2513.53
#2021-06-16|2528.55
#2021-06-17|2481.65
#2021-06-18|2406.30
#2021-06-21|2469.13
#2021-06-22|2466.90
#2021-06-23|2477.96
#2021-06-24|2508.73
#2021-06-25|2528.72
#2021-06-28|2511.18
#2021-06-29|2532.27
#2021-06-30|2541.59
#2021-07-01|2549.37
#2021-07-02|2542.44
#2021-07-05|2542.44
#2021-07-06|2498.38
#2021-07-07|2487.90
#2021-07-08|2442.42
#2021-07-09|2507.65
#2021-07-12|2545.05
#2021-07-13|2537.98
#2021-07-14|2515.90
#2021-07-15|2516.05
#2021-07-16|2484.80
#2021-07-19|2429.94
#2021-07-20|2487.11
#2021-07-21|2542.48
#2021-07-22|2520.74
#2021-07-23|2531.50
#2021-07-26|2541.30
#2021-07-27|2535.85
#2021-07-28|2540.92
#2021-07-29|2557.87
#2021-07-30|2543.52
#2021-08-02|2548.67
#2021-08-03|2549.27
#2021-08-04|2546.33
#2021-08-05|2575.73
#2021-08-06|2630.91
#2021-08-09|2648.47
#2021-08-10|2671.89
#2021-08-11|2694.63
#2021-08-12|2704.67
#2021-08-13|2679.32
#2021-08-16|2674.59
#2021-08-17|2652.96
#2021-08-18|2611.11
#2021-08-19|2591.78
#2021-08-20|2614.21
#2021-08-23|2640.83
#2021-08-24|2666.70
#2021-08-25|2685.26
#2021-08-26|2674.98
#2021-08-27|2719.29
#2021-08-30|2682.76
#2021-08-31|2684.29
#2021-09-01|2685.01
#2021-09-02|2685.52
#2021-09-03|2668.44
#2021-09-06|2668.44
#2021-09-07|2649.83
#2021-09-08|2639.34
#2021-09-09|2641.20
#2021-09-10|2621.36
#2021-09-13|2634.91
#2021-09-14|2594.45
#2021-09-15|2611.47
#2021-09-16|2595.28
#2021-09-17|2577.11
#2021-09-20|2517.12
#2021-09-21|2506.36
#2021-09-22|2556.05
#2021-09-23|2620.72
#2021-09-24|2631.13
#2021-09-27|2669.06
#2021-09-28|2620.42
#2021-09-29|2596.31
#2021-09-30|2547.50
#2021-10-01|2582.45
#2021-10-04|2548.15
#2021-10-05|2618.29
#2021-10-06|2634.13
#2021-10-07|2658.50
#2021-10-08|2679.29
#2021-10-11|2651.88
#2021-10-12|2658.71
#2021-10-13|2658.18
#2021-10-14|2709.63
#2021-10-15|2774.77
#2021-10-18|2790.39
#2021-10-19|2814.17
#2021-10-20|2805.44
#2021-10-21|2800.45
#2021-10-22|2837.35
#2021-10-25|2848.25
#2021-10-26|2860.70
#2021-10-27|2817.73
#2021-10-28|2847.00
#2021-10-29|2852.00
#2021-11-01|2867.41
#2021-11-02|2891.34
#2021-11-03|2882.15
#2021-11-04|2836.83
#2021-11-05|2830.36
#2021-11-08|2844.35
#2021-11-09|2833.16
#2021-11-10|2795.07
#2021-11-11|2816.33
#2021-11-12|2840.41
#2021-11-15|2845.03
#2021-11-16|2843.53
#2021-11-17|2806.83
#2021-11-18|2789.69
#2021-11-19|2765.26
#2021-11-22|2794.53
#2021-11-23|2835.00
#2021-11-24|2824.90
#2021-11-25|2824.90
#2021-11-26|2736.06
#2021-11-29|2758.72
#2021-11-30|2696.13
#2021-12-01|2664.18
#2021-12-02|2741.39
#2021-12-03|2698.30
#2021-12-06|2728.07
#2021-12-07|2802.32
#2021-12-08|2798.05
#2021-12-09|2767.99
#2021-12-10|2751.33
#2021-12-13|2723.05
#2021-12-14|2741.93
#2021-12-15|2762.01
#2021-12-16|2793.49
#2021-12-17|2730.53
#2021-12-20|2676.41
#2021-12-21|2738.50
#2021-12-22|2764.81
#2021-12-23|2793.96
#2021-12-24|2793.96
#2021-12-27|2830.34
#2021-12-28|2815.96
#2021-12-29|2795.58
#2021-12-30|2791.03
#2021-12-31|2778.54
#2022-01-03|2800.40
#2022-01-04|2869.22
#2022-01-05|2817.65
#2022-01-06|2837.78
#2022-01-07|2849.82
#2022-01-10|2838.43
#2022-01-11|2878.94
#2022-01-12|2858.70
#2022-01-13|2823.44
#2022-01-14|2794.90
#2022-01-17|2794.90
#2022-01-18|2703.47
#2022-01-19|2691.53
#2022-01-20|2718.49
#2022-01-21|2654.15
#2022-01-24|2648.09
#2022-01-25|2633.99
#2022-01-26|2633.30
#2022-01-27|2634.94
#2022-01-28|2661.70
#2022-01-31|2698.32
#2022-02-01|2745.93
#2022-02-02|2755.08
#2022-02-03|2721.36
#2022-02-04|2788.04
#2022-02-07|2799.97
#2022-02-08|2828.38
#2022-02-09|2864.02
#2022-02-10|2820.41
#2022-02-11|2754.56
#2022-02-14|2722.35
#2022-02-15|2760.81
#2022-02-16|2742.42
#2022-02-17|2644.62
#2022-02-18|2624.98
#2022-02-21|2624.98
#2022-02-22|2604.72
#2022-02-23|2566.91
#2022-02-24|2572.32
#2022-02-25|2634.88
#2022-02-28|2592.97
#2022-03-01|2504.32
#2022-03-02|2559.18
#2022-03-03|2539.12
#2022-03-04|2515.62
#2022-03-07|2439.19
#2022-03-08|2398.63
#2022-03-09|2497.53
#2022-03-10|2473.42
#2022-03-11|2450.74
#2022-03-14|2466.95
#2022-03-15|2499.13
#2022-03-16|2615.44
#2022-03-17|2651.86
#2022-03-18|2681.21
#2022-03-21|2646.12
#2022-03-22|2687.91
#2022-03-23|2638.36
#2022-03-24|2650.79
#2022-03-25|2660.51
#2022-03-28|2663.08
#2022-03-29|2671.32
#2022-03-30|2636.79
#2022-03-31|2563.96
#2022-04-01|2561.95
#2022-04-04|2546.58
#2022-04-05|2518.11
#2022-04-06|2483.04
#2022-04-07|2477.33
#2022-04-08|2498.39
#2022-04-11|2482.97
#2022-04-12|2456.18
#2022-04-13|2499.97
#2022-04-14|2480.61
#2022-04-15|2480.61
#2022-04-18|2443.30
#2022-04-19|2485.79
#2022-04-20|2499.46
#2022-04-21|2428.02
#2022-04-22|2336.51
#2022-04-25|2343.54
#2022-04-26|2273.22
#2022-04-27|2288.72
#2022-04-28|2320.17
#2022-04-29|2234.29
#2022-05-02|2256.46
#2022-05-03|2289.47
#2022-05-04|2340.01
#2022-05-05|2254.14
#2022-05-06|2214.43
#2022-05-09|2130.26
#2022-05-10|2115.37
#2022-05-11|2083.05
#2022-05-12|2081.67
#2022-05-13|2135.32
#2022-05-16|2102.94
#2022-05-17|2156.23
#2022-05-18|2087.09
#2022-05-19|2093.27
#2022-05-20|2103.42
#2022-05-23|2150.55
#2022-05-24|2130.69
#2022-05-25|2153.34
#2022-05-26|2214.52
#2022-05-27|2265.19
#2022-05-30|2265.19
#2022-05-31|2255.07
#2022-06-01|2225.65
#2022-06-02|2263.11
#2022-06-03|2219.45
#2022-06-06|2219.35
#2022-06-07|2229.59
#2022-06-08|2187.76
#2022-06-09|2135.26
#2022-06-10|2065.74
#2022-06-13|2020.78
#2022-06-14|2008.94
#2022-06-15|2046.37
#2022-06-16|2016.46
#2022-06-17|1988.42
#2022-06-20|1988.42
#2022-06-21|2048.89
#2022-06-22|2043.58
#2022-06-23|2052.59
#2022-06-24|2130.29
#2022-06-27|2121.39
#2022-06-28|2106.14
#2022-06-29|2100.71
#2022-06-30|2065.45
#2022-07-01|2083.77
#2022-07-04|2083.77
#2022-07-05|2085.46
#2022-07-06|2069.71
#2022-07-07|2106.81
#2022-07-08|2102.57
#2022-07-11|2073.62
#2022-07-12|2058.00
#2022-07-13|2045.44
#2022-07-14|2015.28
#2022-07-15|2081.24
#2022-07-18|2083.88
#2022-07-19|2158.16
#2022-07-20|2175.25
#2022-07-21|2199.94
#2022-07-22|2184.48
#2022-07-25|2187.78
#2022-07-26|2138.07
#2022-07-27|2163.60
#2022-07-28|2228.00
#2022-07-29|2253.14
#2022-08-01|2235.54
#2022-08-02|2227.61
#2022-08-03|2271.59
#2022-08-04|2291.46
#2022-08-05|2303.52
#2022-08-08|2297.77
#2022-08-09|2304.02
#2022-08-10|2343.73
#2022-08-11|2368.48
#2022-08-12|2421.13
#2022-08-15|2429.99
#2022-08-16|2443.94
#2022-08-17|2429.98
#2022-08-18|2436.02
#2022-08-19|2376.96
#2022-08-22|2338.55
#2022-08-23|2329.03
#2022-08-24|2341.97
#2022-08-25|2365.30
#2022-08-26|2297.72
#2022-08-29|2278.09
#2022-08-30|2271.68
#2022-08-31|2265.86
#2022-09-01|2284.97
#2022-09-02|2261.04
#2022-09-05|2261.04
#2022-09-06|2252.25
#2022-09-07|2295.56
#2022-09-08|2334.43
#2022-09-09|2363.97
#2022-09-12|2377.37
#2022-09-13|2301.46
#2022-09-14|2298.56
#2022-09-15|2302.83
#2022-09-16|2278.45
#2022-09-19|2296.09
#2022-09-20|2260.10
#2022-09-21|2234.62
#2022-09-22|2202.62
#2022-09-23|2150.59
#2022-09-26|2121.48
#2022-09-27|2113.75
#2022-09-28|2162.01
#2022-09-29|2126.74
#2022-09-30|2111.12
#2022-10-03|2153.16
#2022-10-04|2241.27
#2022-10-05|2223.99
#2022-10-06|2203.22
#2022-10-07|2147.89
#2022-10-10|2138.67
#2022-10-11|2110.30
#2022-10-12|2108.35
#2022-10-13|2169.99
#2022-10-14|2080.36
#2022-10-17|2111.58
#2022-10-18|2144.80
#2022-10-19|2118.43
#2022-10-20|2097.70
#2022-10-21|2161.00
#2022-10-24|2176.94
#2022-10-25|2222.79
#2022-10-26|2223.52
#2022-10-27|2261.66
#2022-10-28|2309.69
#2022-10-31|2299.87
#2022-11-01|2311.66
#2022-11-02|2295.29
#2022-11-03|2292.20
#2022-11-04|2321.37
#2022-11-07|2335.83
#2022-11-08|2342.24
#2022-11-09|2300.38
#2022-11-10|2381.17
#2022-11-11|2401.74
#2022-11-14|2373.63
#2022-11-15|2396.24
#2022-11-16|2373.73
#2022-11-17|2366.14
#2022-11-18|2378.23
#2022-11-21|2388.91
#2022-11-22|2411.20
#2022-11-23|2420.33
#2022-11-24|2420.33
#2022-11-25|2429.80
#2022-11-28|2392.15
#2022-11-29|2405.59
#2022-11-30|2453.93
#2022-12-01|2450.38
#2022-12-02|2448.08
#2022-12-05|2404.73
#2022-12-06|2369.63
#2022-12-07|2349.47
#2022-12-08|2358.90
#2022-12-09|2355.58
#2022-12-12|2385.80
#2022-12-13|2379.14
#2022-12-14|2338.72
#2022-12-15|2291.45
#2022-12-16|2278.67
#2022-12-19|2264.96
#2022-12-20|2268.30
#2022-12-21|2312.17
#2022-12-22|2297.39
#2022-12-23|2307.44
#2022-12-26|2307.44
#2022-12-27|2288.61
#2022-12-28|2282.81
#2022-12-29|2308.52
#2022-12-30|2302.54
#2023-01-02|2302.54
#2023-01-03|2306.99
#2023-01-04|2328.88
#2023-01-05|2312.69
#2023-01-06|2357.58
#2023-01-09|2378.33
#2023-01-10|2401.49
#2023-01-11|2406.60
#2023-01-12|2428.16
#2023-01-13|2440.42
#2023-01-16|2440.42
#2023-01-17|2446.24
#2023-01-18|2424.54
#2023-01-19|2372.63
#2023-01-20|2391.76
#2023-01-23|2414.90
#2023-01-24|2406.00
#2023-01-25|2410.93
#2023-01-26|2426.75
#2023-01-27|2410.23
#2023-01-30|2406.44
#2023-01-31|2444.73
#2023-02-01|2463.06
#2023-02-02|2464.60
#2023-02-03|2477.75
#2023-02-06|2479.98
#2023-02-07|2507.16
#2023-02-08|2511.96
#2023-02-09|2471.36
#2023-02-10|2484.76
#2023-02-13|2500.42
#2023-02-14|2504.64
#2023-02-15|2520.94
#2023-02-16|2499.14
#2023-02-17|2496.47
#2023-02-20|2496.47
#2023-02-21|2457.01
#2023-02-22|2451.99
#2023-02-23|2451.16
#2023-02-24|2454.85
#2023-02-27|2430.02
#2023-02-28|2418.48
#2023-03-01|2402.89
#2023-03-02|2407.00
#2023-03-03|2442.63
#2023-03-06|2433.86
#2023-03-07|2385.21
#2023-03-08|2397.12
#2023-03-09|2284.82
#2023-03-10|2179.03
#2023-03-13|2110.04
#2023-03-14|2178.53
#2023-03-15|2140.37
#2023-03-16|2164.89
#2023-03-17|2116.95
#2023-03-20|2138.53
#2023-03-21|2202.59
#2023-03-22|2147.62
#2023-03-23|2112.47
#2023-03-24|2105.85
#2023-03-27|2134.05
#2023-03-28|2135.76
#2023-03-29|2169.43
#2023-03-30|2158.79
#2023-03-31|2189.92
#2023-04-03|2175.66
#2023-04-04|2151.04
#2023-04-05|2130.71
#2023-04-06|2142.46
#2023-04-07|2142.46
#2023-04-10|2154.72
#2023-04-11|2166.25
#2023-04-12|2175.00
#2023-04-13|2179.88
#2023-04-14|2189.56
#2023-04-17|2215.93
#2023-04-18|2217.84
#2023-04-19|2237.93
#2023-04-20|2220.17
#2023-04-21|2222.42
#2023-04-24|2208.06
#2023-04-25|2165.23
#2023-04-26|2146.13
#2023-04-27|2176.52
#2023-04-28|2191.73
#2023-05-01|2171.72
#2023-05-02|2133.98
#2023-05-03|2086.95
#2023-05-04|2065.58
#2023-05-05|2117.49
#2023-05-08|2106.65
#2023-05-09|2103.49
#2023-05-10|2102.10
#2023-05-11|2090.11
#2023-05-12|2090.50
#2023-05-15|2115.00
#2023-05-16|2088.38
#2023-05-17|2126.94
#2023-05-18|2131.37
#2023-05-19|2112.66
#2023-05-22|2121.49
#2023-05-23|2112.09
#2023-05-24|2089.47
#2023-05-25|2107.26
#2023-05-26|2123.45
#2023-05-29|2123.45
#2023-05-30|2124.42
#2023-05-31|2098.96
#2023-06-01|2101.16
#2023-06-02|2156.84
#2023-06-05|2145.64
#2023-06-06|2160.04
#2023-06-07|2183.16
#2023-06-08|2189.13
#2023-06-09|2190.15
#2023-06-12|2166.29
#2023-06-13|2184.97
#2023-06-14|2192.20
#2023-06-15|2218.69
#2023-06-16|2204.21
#2023-06-19|2204.21
#2023-06-20|2183.37
#2023-06-21|2168.35
#2023-06-22|2141.57
#2023-06-23|2130.35
#2023-06-26|2125.40
#2023-06-27|2153.88
#2023-06-28|2163.20
#2023-06-29|2197.91
#2023-06-30|2201.73
#2023-07-03|2226.79
#2023-07-04|2226.79
#2023-07-05|2201.79
#2023-07-06|2169.92
#2023-07-07|2180.87
#2023-07-10|2190.78
#2023-07-11|2218.11
#2023-07-12|2234.47
#2023-07-13|2275.25
#2023-07-14|2255.95
#2023-07-17|2263.70
#2023-07-18|2355.28
#2023-07-19|2367.28
#2023-07-20|2391.66
#2023-07-21|2388.74
#2023-07-24|2404.20
#2023-07-25|2390.14
#2023-07-26|2413.32
#2023-07-27|2388.58
#2023-07-28|2383.23
#2023-07-31|2390.38
#2023-08-01|2385.35
#2023-08-02|2361.07
#2023-08-03|2363.46
#2023-08-04|2358.31
#2023-08-07|2382.41
#2023-08-08|2361.15
#2023-08-09|2343.30
#2023-08-10|2339.41
#2023-08-11|2337.80
#2023-08-14|2321.32
#2023-08-15|2291.58
#2023-08-16|2285.82
#2023-08-17|2272.67
#2023-08-18|2265.36
#2023-08-21|2260.49
#2023-08-22|2223.32
#2023-08-23|2251.14
#2023-08-24|2244.09
#2023-08-25|2253.35
#2023-08-28|2279.52
#2023-08-29|2304.90
#2023-08-30|2297.81
#2023-08-31|2289.50
#2023-09-01|2301.29
#2023-09-04|2301.29
#2023-09-05|2278.59
#2023-09-06|2261.39
#2023-09-07|2268.29
#2023-09-08|2289.28
#2023-09-11|2285.34
#2023-09-12|2311.03
#2023-09-13|2312.55
#2023-09-14|2347.72
#2023-09-15|2323.76
#2023-09-18|2323.24
#2023-09-19|2314.99
#2023-09-20|2291.66
#2023-09-21|2244.43
#2023-09-22|2220.24
#2023-09-25|2218.09
#2023-09-26|2187.21
#2023-09-27|2186.05
#2023-09-28|2208.79
#2023-09-29|2200.64
#2023-10-02|2174.25
#2023-10-03|2123.96
#2023-10-04|2145.79
#2023-10-05|2159.87
#2023-10-06|2189.65
#2023-10-09|2196.11
#2023-10-10|2201.25
#2023-10-11|2190.80
#2023-10-12|2172.85
#2023-10-13|2166.28
#2023-10-16|2201.88
#2023-10-17|2210.10
#2023-10-18|2149.56
#2023-10-19|2124.40
#2023-10-20|2110.92
#2023-10-23|2094.17
#2023-10-24|2100.84
#2023-10-25|2083.30
#2023-10-26|2106.46
#2023-10-27|2057.22
#2023-10-30|2091.33
#2023-10-31|2113.83
#2023-11-01|2121.91
#2023-11-02|2168.04
#2023-11-03|2208.85
#2023-11-06|2209.43
#2023-11-07|2206.27
#2023-11-08|2209.29
#2023-11-09|2199.55
#2023-11-10|2220.33
#2023-11-13|2215.54
#2023-11-14|2252.89
#2023-11-15|2269.04
#2023-11-16|2267.66
#2023-11-17|2285.95
#2023-11-20|2287.82
#2023-11-21|2283.33
#2023-11-22|2297.44
#2023-11-23|2297.44
#2023-11-24|2308.88
#2023-11-27|2300.63
#2023-11-28|2292.65
#2023-11-29|2326.50
#2023-11-30|2354.33
#2023-12-01|2392.03
#2023-12-04|2399.93
#2023-12-05|2379.62
#2023-12-06|2360.44
#2023-12-07|2367.85
#2023-12-08|2406.55
#2023-12-11|2418.55
#2023-12-12|2432.67
#2023-12-13|2479.19
#2023-12-14|2559.81
#2023-12-15|2545.14
#2023-12-18|2544.51
#2023-12-19|2576.13
#2023-12-20|2539.13
#2023-12-21|2573.07
#2023-12-22|2587.95
#2023-12-25|2587.95
#2023-12-26|2597.83
#2023-12-27|2616.53
#2023-12-28|2625.51
#2023-12-29|2606.69
#2024-01-01|2606.69
#2024-01-02|2593.42
#2024-01-03|2539.67
#2024-01-04|2549.92
#2024-01-05|2557.23
#2024-01-08|2583.35
#2024-01-09|2547.79
#2024-01-10|2540.83
#2024-01-11|2518.89
#2024-01-12|2512.93
#2024-01-15|2512.93
#2024-01-16|2497.14
#2024-01-17|2484.87
#2024-01-18|2475.64
#2024-01-19|2499.69
#2024-01-22|2515.17
#2024-01-23|2514.64
#2024-01-24|2512.82
#2024-01-25|2524.31
#2024-01-26|2523.53
#2024-01-29|2530.29
#2024-01-30|2543.70
#2024-01-31|2508.49
#2024-02-01|2507.53
#2024-02-02|2523.73
#2024-02-05|2486.89
#2024-02-06|2483.04
#2024-02-07|2501.93
#2024-02-08|2517.99
#2024-02-09|2539.78
#2024-02-12|2570.08
#2024-02-13|2516.12
#2024-02-14|2552.45
#2024-02-15|2583.18
#2024-02-16|2597.15
#2024-02-19|2597.15
#2024-02-20|2577.19
#2024-02-21|2585.09
#2024-02-22|2617.42
#2024-02-23|2619.32
#2024-02-26|2635.38
#2024-02-27|2647.06
#2024-02-28|2659.76
#2024-02-29|2662.11
#2024-03-01|2659.43
#2024-03-04|2708.75
#2024-03-05|2694.30
#2024-03-06|2692.01
#2024-03-07|2687.97
#2024-03-08|2693.94
#2024-03-11|2689.98
#2024-03-12|2691.63
#2024-03-13|2713.80
#2024-03-14|2683.86
#2024-03-15|2686.57
#2024-03-18|2685.30
#2024-03-19|2693.33
#2024-03-20|2745.19
#2024-03-21|2811.07
#2024-03-22|2772.28
#2024-03-25|2783.32
#2024-03-26|2774.59
#2024-03-27|2806.66
#2024-03-28|2823.20
#2024-03-29|2823.20
#2024-04-01|2794.82
#2024-04-02|2779.66
#2024-04-03|2785.85
#2024-04-04|2762.34
#2024-04-05|2768.75
#2024-04-08|2794.24
#2024-04-09|2778.85
#2024-04-10|2747.19
#2024-04-11|2725.46
#2024-04-12|2683.23
#2024-04-15|2673.05
#2024-04-16|2677.78
#2024-04-17|2689.38
#2024-04-18|2700.26
#2024-04-19|2711.95
#2024-04-22|2762.31
#2024-04-23|2799.13
#2024-04-24|2785.62
#2024-04-25|2764.96
#2024-04-26|2782.52
#2024-04-29|2767.69
#2024-04-30|2730.08
#2024-05-01|2740.57
#2024-05-02|2770.67
#2024-05-03|2797.16
#2024-05-06|2826.27
#2024-05-07|2818.63
#2024-05-08|2822.51
#2024-05-09|2846.07
#2024-05-10|2833.85
#2024-05-13|2826.91
#2024-05-14|2860.33
#2024-05-15|2906.07
#2024-05-16|2886.15
#2024-05-17|2915.57
#2024-05-20|2914.64
#2024-05-21|2931.95
#2024-05-22|2901.77
#2024-05-23|2853.84
#2024-05-24|2889.80
#2024-05-27|2889.80
#2024-05-28|2857.79
#2024-05-29|2827.55
#2024-05-30|2828.38
#2024-05-31|2843.51
#2024-06-03|2835.37
#2024-06-04|2839.62
#2024-06-05|2865.06
#2024-06-06|2868.36
#2024-06-07|2846.48
#2024-06-10|2849.35
#2024-06-11|2818.95
#2024-06-12|2833.80
#2024-06-13|2816.57
#2024-06-14|2812.13
#2024-06-17|2827.54
#2024-06-18|2835.24
#2024-06-19|2835.24
#2024-06-20|2842.22
#2024-06-21|2821.85
#2024-06-24|2838.97
#2024-06-25|2832.79
#2024-06-26|2821.03
#2024-06-27|2818.90
#2024-06-28|2835.39
#2024-07-01|2864.33
#2024-07-02|2880.82
#2024-07-03|2884.29
#2024-07-04|2884.29
#2024-07-05|2868.21
#2024-07-08|2864.32
#2024-07-09|2896.49
#2024-07-10|2914.87
#2024-07-11|2935.74
#2024-07-12|2942.86
#2024-07-15|2995.28
#2024-07-16|2971.39
#2024-07-17|2953.65
#2024-07-18|2888.50
#2024-07-19|2884.30
#2024-07-22|2918.37
#2024-07-23|2924.07
#2024-07-24|2888.34
#2024-07-25|2928.09
#2024-07-26|2954.25
#2024-07-29|2920.05
#2024-07-30|2937.49
#2024-07-31|2933.97
#2024-08-01|2894.78
#2024-08-02|2810.22
#2024-08-05|2734.74
#2024-08-06|2784.98
#2024-08-07|2773.79
#2024-08-08|2834.55
#2024-08-09|2845.42
#2024-08-12|2834.01
#2024-08-13|2864.52
#2024-08-14|2914.89
#2024-08-15|2919.74
#2024-08-16|2947.82
#2024-08-19|2955.22
#2024-08-20|2929.98
#2024-08-21|2939.63
#2024-08-22|2936.09
#2024-08-23|2972.84
#2024-08-26|2975.12
#2024-08-27|2974.77
#2024-08-28|2963.12
#2024-08-29|2977.52
#2024-08-30|2990.42
#2024-09-02|2990.42
#2024-09-03|2921.19
#2024-09-04|2926.90
#2024-09-05|2924.15
#2024-09-06|2867.62
#2024-09-09|2900.93
#2024-09-10|2870.76
#2024-09-11|2877.67
#2024-09-12|2881.82
#2024-09-13|2901.90
#2024-09-16|2938.66
#2024-09-17|2944.58
#2024-09-18|2933.97
#2024-09-19|2975.96
#2024-09-20|2980.64
#2024-09-23|2985.51
#2024-09-24|2985.23
#2024-09-25|2968.80
#2024-09-26|2990.08
#2024-09-27|3006.25
#2024-09-30|3007.16
#2024-10-01|2991.25
#2024-10-02|2991.62
#2024-10-03|2993.79
#2024-10-04|3042.52
#2024-10-07|3024.22
#2024-10-08|3044.62
#2024-10-09|3078.68
#2024-10-10|3064.24
#2024-10-11|3116.65
#2024-10-14|3166.72
#2024-10-15|3197.14
#2024-10-16|3257.74
#2024-10-17|3253.82
#2024-10-18|3273.11
#2024-10-21|3234.81
#2024-10-22|3231.33
#2024-10-23|3223.27
#2024-10-24|3268.55
#2024-10-25|3218.97
#2024-10-28|3267.59
#2024-10-29|3273.00
#2024-10-30|3252.84
#2024-10-31|3174.03
#2024-11-01|3174.60
#2024-11-04|3162.87
#2024-11-05|3218.64
#2024-11-06|3466.80
#2024-11-07|3416.99
#2024-11-08|3459.51
#2024-11-11|3577.19
#2024-11-12|3553.83
#2024-11-13|3529.60
#2024-11-14|3520.55
#2024-11-15|3561.31
#2024-11-18|3594.43
#2024-11-19|3575.11
#2024-11-20|3570.45
#2024-11-21|3597.72
#2024-11-22|3631.56
#2024-11-25|3645.87
#2024-11-26|3638.32
#2024-11-27|3662.19
#2024-11-28|3662.19
#2024-11-29|3656.50
#2024-12-02|3623.64
#2024-12-03|3626.24
#2024-12-04|3641.08
#2024-12-05|3641.91
#2024-12-06|3646.89
#2024-12-09|3592.13
#2024-12-10|3575.43
#2024-12-11|3595.27
#2024-12-12|3598.61
#2024-12-13|3565.91
#2024-12-16|3572.90
#2024-12-17|3529.62
#2024-12-18|3391.17
#2024-12-19|3382.64
#2024-12-20|3436.71
#2024-12-23|3440.12
#2024-12-24|3492.87
#2024-12-25|3492.87
#2024-12-26|3500.50
#2024-12-27|3460.61
#2024-12-30|3426.99
#2024-12-31|3415.12
#2025-01-01|3415.12
#2025-01-02|3431.97
#2025-01-03|3469.68
#2025-01-06|3488.49
#2025-01-07|3439.51
#2025-01-08|3453.66
#2025-01-09|3453.66
#2025-01-10|3371.08
#2025-01-13|3373.88
#2025-01-14|3405.45
#2025-01-15|3529.64
#2025-01-16|3599.80
#2025-01-17|3649.74
#2025-01-20|3649.74
#2025-01-21|3703.62
#2025-01-22|3710.23
#2025-01-23|3748.37
#2025-01-24|3756.54
#2025-01-27|3728.12
#2025-01-28|3742.14
#2025-01-29|3751.17
#2025-01-30|3803.96
#2025-01-31|3773.93
#2025-02-03|3757.99
#2025-02-04|3748.58
#2025-02-05|3781.93
#2025-02-06|3832.37
#2025-02-07|3830.32
#2025-02-10|3790.86
#2025-02-11|3776.93
#2025-02-12|3796.61
#2025-02-13|3845.63
#2025-02-14|3836.35
#2025-02-17|3836.35
#2025-02-18|3853.53
#2025-02-19|3848.22
#2025-02-20|3761.31
#2025-02-21|3689.22
#2025-02-24|3667.70
#2025-02-25|3619.33
#2025-02-26|3634.39
#2025-02-27|3613.54
#2025-02-28|3691.82
#2025-03-03|3625.53
#2025-03-04|3507.24
#2025-03-05|3566.62
#2025-03-06|3472.20
#2025-03-07|3461.92
#2025-03-10|3300.77
#2025-03-11|3306.23
#2025-03-12|3334.76
#2025-03-13|3284.11
#2025-03-14|3373.56
#2025-03-17|3438.05
#2025-03-18|3431.80
#2025-03-19|3480.13
#2025-03-20|3494.24
#2025-03-21|3481.06
#2025-03-24|3565.05
#2025-03-25|3584.53
#2025-03-26|3534.44
#2025-03-27|3484.31
#2025-03-28|3408.45
#2025-03-31|3424.70
#2025-04-01|3420.94
#2025-04-02|3474.63
#2025-04-03|3278.73
#2025-04-04|3040.12
#2025-04-07|3034.84
#2025-04-08|3010.17
#2025-04-09|3264.64
#2025-04-10|3171.77
#2025-04-11|3239.15
#2025-04-14|3273.47
#2025-04-15|3288.28
#2025-04-16|3222.12
#2025-04-17|3252.09
#2025-04-18|3252.09
#2025-04-21|3186.09
#2025-04-22|3291.22
#2025-04-23|3334.92
#2025-04-24|3412.04
#2025-04-25|3429.96
#2025-04-28|3430.65
#2025-04-29|3465.17
#2025-04-30|3470.78
#2025-05-01|3480.96
#2025-05-02|3558.84
#2025-05-05|3550.42
#2025-05-06|3532.97
#2025-05-07|3562.87
#2025-05-08|3616.13
#2025-05-09|3630.98
#2025-05-12|3686.65
#2025-05-13|3771.66
#2025-05-14|3787.68
#2025-05-15|3813.50
#2025-05-16|3851.15
#2025-05-19|3850.75
#2025-05-20|3834.91
#2025-05-21|3775.76
#2025-05-22|3794.77
#2025-05-23|3790.60
#2025-05-26|3790.60
#2025-05-27|3860.84
#2025-05-28|3820.50
#2025-05-29|3815.66
#2025-05-30|3825.20
#2025-06-02|3831.43
#2025-06-03|3843.41
#2025-06-04|3818.41
#2025-06-05|3825.79
#2025-06-06|3871.50
#2025-06-09|3850.82
#2025-06-10|3844.41
#2025-06-11|3868.01
#2025-06-12|3868.63
#2025-06-13|3820.28
#2025-06-16|3892.76
#2025-06-17|3875.47
#2025-06-18|3952.40
#2025-06-19|3952.40
#2025-06-20|3962.29
#2025-06-23|3962.59
#2025-06-24|4042.71
#2025-06-25|4074.59
#2025-06-26|4122.60
#2025-06-27|4124.60
#2025-06-30|4192.70
#2025-07-01|4169.63
#2025-07-02|4227.92
#2025-07-03|4244.34
#2025-07-04|4244.34
#2025-07-07|4242.42
#2025-07-08|4180.13
#2025-07-09|4216.14
#2025-07-10|4269.12
#2025-07-11|4241.27
#2025-07-14|4285.04
#2025-07-15|4234.70
#2025-07-16|4259.22
#2025-07-17|4306.09
#2025-07-18|4351.89
#2025-07-21|4321.15
#2025-07-22|4296.45
#2025-07-23|4325.57
#2025-07-24|4363.87
#2025-07-25|4397.86
#2025-07-28|4378.28
#2025-07-29|4384.50
#2025-07-30|4421.80
#2025-07-31|4379.28
#2025-08-01|4260.89
#2025-08-04|4352.69
#2025-08-05|4317.11
#2025-08-06|4331.94
#2025-08-07|4336.50
#2025-08-08|4370.17
#2025-08-11|4382.96
#2025-08-12|4417.86
#2025-08-13|4364.75
#2025-08-14|4394.45
#2025-08-15|4339.79
#2025-08-18|4336.47
#2025-08-19|4282.00
#2025-08-20|4290.14
#2025-08-21|4279.99
#2025-08-22|4354.51
#2025-08-25|4335.24
#2025-08-26|4370.46
#2025-08-27|4346.51
#2025-08-28|4353.11
#2025-08-29|4333.27
#2025-09-01|4333.27
#2025-09-02|4291.81
#2025-09-03|4292.99
#2025-09-04|4343.51
#2025-09-05|4241.71
#2025-09-08|4314.54
#2025-09-09|4371.23
#2025-09-10|4365.91
#2025-09-11|4438.44
#2025-09-12|4413.96
#2025-09-15|4396.69
#2025-09-16|4388.36
#2025-09-17|4420.58
#2025-09-18|4468.42
#2025-09-19|4486.58
#2025-09-22|4483.67
#2025-09-23|4467.26
#2025-09-24|4425.74
#2025-09-25|4427.20
#2025-09-26|4459.55
#2025-09-29|4547.45
#2025-09-30|4530.97
#2025-10-01|4444.92
#2025-10-02|4481.09
#2025-10-03|4526.89
#2025-10-06|4514.19
#2025-10-07|4502.36
#2025-10-08|4512.75
#2025-10-09|4533.29
#2025-10-10|4392.62
#2025-10-13|4459.30
#2025-10-14|4408.53
#2025-10-15|4444.97
#2025-10-16|4367.85
#2025-10-17|4366.65
#2025-10-20|4439.37
#2025-10-21|4410.01
#2025-10-22|4350.27
#2025-10-23|4394.72
#2025-10-24|4502.49
#2025-10-27|4550.53
#2025-10-28|4520.07
#2025-10-29|4462.67
#2025-10-30|4434.11
#2025-10-31|4482.29
#2025-11-03|4457.47
#2025-11-04|4422.31
#2025-11-05|4455.78
#2025-11-06|4382.84
#2025-11-07|4425.79
#2025-11-10|4483.40
#2025-11-11|4492.27
#2025-11-12|4560.38
#2025-11-13|4423.46
#2025-11-14|4391.58
#2025-11-17|4271.05
#2025-11-18|4275.48
#2025-11-19|4298.21
#2025-11-20|4191.94
#2025-11-21|4201.95
#2025-11-24|4282.72
#2025-11-25|4324.10
#2025-11-26|4417.65
#2025-11-27|4417.65
#2025-11-28|4462.04
#2025-12-01|4401.17
#2025-12-02|4408.98
#2025-12-03|4510.61
#2025-12-04|4547.55
#2025-12-05|4539.71
#2025-12-08|4569.16
#2025-12-09|4600.76
#2025-12-10|4641.43
#2025-12-11|4655.16
#2025-12-12|4596.19
#2025-12-15|4542.16
#2025-12-16|4537.37
#2025-12-17|4506.77
#2025-12-18|4497.87
#2025-12-19|4577.48
#2025-12-22|4642.23
#2025-12-23|4636.92
#2025-12-24|4665.00
#2025-12-25|4665.00
#2025-12-26|4654.63
#2025-12-29|4620.00
#2025-12-30|4583.48
#2025-12-31|4540.67
#2026-01-01|4540.67
#2026-01-02|4622.57
#2026-01-05|4776.50
#2026-01-06|4783.14
#2026-01-07|4699.52
#2026-01-08|4684.03
#2026-01-09|4683.11
#2026-01-12|4728.91
#2026-01-13|4717.77
#2026-01-14|4745.34
#2026-01-15|4800.43
#2026-01-16|4787.79