Table Data - Nasdaq US Investment Services Large Mid Cap NTR Index
| Title | Nasdaq US Investment Services Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQUSB30202015LMN |
| 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 2026-02-05 |
| Last Updated | 2026-02-05 10:48 PM CST |
| Notes | For more information about this series, see: NQUSB30202015LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 793.40 |
| 2001-04-02 | 784.53 |
| 2001-04-03 | 745.70 |
| 2001-04-04 | 712.27 |
| 2001-04-05 | 792.08 |
| 2001-04-06 | 773.52 |
| 2001-04-09 | 768.80 |
| 2001-04-10 | 819.89 |
| 2001-04-11 | 849.69 |
| 2001-04-12 | 876.83 |
| 2001-04-13 | . |
| 2001-04-16 | 852.61 |
| 2001-04-17 | 863.92 |
| 2001-04-18 | 954.07 |
| 2001-04-19 | 943.50 |
| 2001-04-20 | 927.95 |
| 2001-04-23 | 901.07 |
| 2001-04-24 | 884.59 |
| 2001-04-25 | 892.76 |
| 2001-04-26 | 900.44 |
| 2001-04-27 | 922.32 |
| 2001-04-30 | 894.38 |
| 2001-05-01 | 906.29 |
| 2001-05-02 | 952.62 |
| 2001-05-03 | 940.35 |
| 2001-05-04 | 958.19 |
| 2001-05-07 | 947.74 |
| 2001-05-08 | 938.72 |
| 2001-05-09 | 930.06 |
| 2001-05-10 | 933.30 |
| 2001-05-11 | 916.79 |
| 2001-05-14 | 933.20 |
| 2001-05-15 | 941.74 |
| 2001-05-16 | 983.66 |
| 2001-05-17 | 978.35 |
| 2001-05-18 | 962.55 |
| 2001-05-21 | 1003.09 |
| 2001-05-22 | 1023.56 |
| 2001-05-23 | 991.56 |
| 2001-05-24 | 998.59 |
| 2001-05-25 | 976.97 |
| 2001-05-28 | . |
| 2001-05-29 | 956.95 |
| 2001-05-30 | 925.47 |
| 2001-05-31 | 931.66 |
| 2001-06-01 | 929.94 |
| 2001-06-04 | 936.44 |
| 2001-06-05 | 951.98 |
| 2001-06-06 | 935.44 |
| 2001-06-07 | 940.80 |
| 2001-06-08 | 927.00 |
| 2001-06-11 | 902.69 |
| 2001-06-12 | 896.13 |
| 2001-06-13 | 874.25 |
| 2001-06-14 | 851.46 |
| 2001-06-15 | 861.40 |
| 2001-06-18 | 854.79 |
| 2001-06-19 | 866.49 |
| 2001-06-20 | 872.73 |
| 2001-06-21 | 925.37 |
| 2001-06-22 | 921.88 |
| 2001-06-25 | 911.12 |
| 2001-06-26 | 881.41 |
| 2001-06-27 | 867.32 |
| 2001-06-28 | 877.23 |
| 2001-06-29 | 880.08 |
| 2001-07-02 | 876.28 |
| 2001-07-03 | 874.07 |
| 2001-07-04 | . |
| 2001-07-05 | 871.92 |
| 2001-07-06 | 843.57 |
| 2001-07-09 | 836.58 |
| 2001-07-10 | 818.00 |
| 2001-07-11 | 802.74 |
| 2001-07-12 | 842.81 |
| 2001-07-13 | 845.92 |
| 2001-07-16 | 813.82 |
| 2001-07-17 | 823.97 |
| 2001-07-18 | 810.68 |
| 2001-07-19 | 813.85 |
| 2001-07-20 | 816.74 |
| 2001-07-23 | 806.97 |
| 2001-07-24 | 795.75 |
| 2001-07-25 | 800.76 |
| 2001-07-26 | 819.38 |
| 2001-07-27 | 826.63 |
| 2001-07-30 | 815.91 |
| 2001-07-31 | 817.65 |
| 2001-08-01 | 843.23 |
| 2001-08-02 | 849.97 |
| 2001-08-03 | 851.45 |
| 2001-08-06 | 831.78 |
| 2001-08-07 | 829.43 |
| 2001-08-08 | 803.91 |
| 2001-08-09 | 785.98 |
| 2001-08-10 | 788.52 |
| 2001-08-13 | 786.80 |
| 2001-08-14 | 786.15 |
| 2001-08-15 | 782.26 |
| 2001-08-16 | 767.28 |
| 2001-08-17 | 742.34 |
| 2001-08-20 | 757.09 |
| 2001-08-21 | 740.47 |
| 2001-08-22 | 755.37 |
| 2001-08-23 | 747.49 |
| 2001-08-24 | 786.38 |
| 2001-08-27 | 785.38 |
| 2001-08-28 | 766.77 |
| 2001-08-29 | 758.91 |
| 2001-08-30 | 742.17 |
| 2001-08-31 | 752.92 |
| 2001-09-03 | . |
| 2001-09-04 | 743.50 |
| 2001-09-05 | 739.43 |
| 2001-09-06 | 716.81 |
| 2001-09-07 | 690.00 |
| 2001-09-10 | 700.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 626.30 |
| 2001-09-18 | 614.46 |
| 2001-09-19 | 604.48 |
| 2001-09-20 | 566.07 |
| 2001-09-21 | 587.74 |
| 2001-09-24 | 616.14 |
| 2001-09-25 | 616.61 |
| 2001-09-26 | 616.01 |
| 2001-09-27 | 619.96 |
| 2001-09-28 | 650.97 |
| 2001-10-01 | 647.52 |
| 2001-10-02 | 651.37 |
| 2001-10-03 | 680.16 |
| 2001-10-04 | 686.46 |
| 2001-10-05 | 666.16 |
| 2001-10-08 | 654.52 |
| 2001-10-09 | 670.16 |
| 2001-10-10 | 686.56 |
| 2001-10-11 | 718.61 |
| 2001-10-12 | 707.65 |
| 2001-10-15 | 711.05 |
| 2001-10-16 | 720.51 |
| 2001-10-17 | 714.03 |
| 2001-10-18 | 712.11 |
| 2001-10-19 | 695.16 |
| 2001-10-22 | 720.43 |
| 2001-10-23 | 724.29 |
| 2001-10-24 | 714.09 |
| 2001-10-25 | 735.07 |
| 2001-10-26 | 741.12 |
| 2001-10-29 | 723.02 |
| 2001-10-30 | 710.27 |
| 2001-10-31 | 698.76 |
| 2001-11-01 | 719.19 |
| 2001-11-02 | 734.49 |
| 2001-11-05 | 751.74 |
| 2001-11-06 | 767.93 |
| 2001-11-07 | 777.56 |
| 2001-11-08 | 771.75 |
| 2001-11-09 | 771.87 |
| 2001-11-12 | 771.31 |
| 2001-11-13 | 801.55 |
| 2001-11-14 | 817.87 |
| 2001-11-15 | 801.61 |
| 2001-11-16 | 784.87 |
| 2001-11-19 | 811.87 |
| 2001-11-20 | 805.01 |
| 2001-11-21 | 796.28 |
| 2001-11-22 | . |
| 2001-11-23 | 815.56 |
| 2001-11-26 | 829.91 |
| 2001-11-27 | 816.74 |
| 2001-11-28 | 774.72 |
| 2001-11-29 | 788.73 |
| 2001-11-30 | 784.63 |
| 2001-12-03 | 757.15 |
| 2001-12-04 | 768.46 |
| 2001-12-05 | 808.67 |
| 2001-12-06 | 826.25 |
| 2001-12-07 | 812.38 |
| 2001-12-10 | 803.85 |
| 2001-12-11 | 808.10 |
| 2001-12-12 | 805.78 |
| 2001-12-13 | 794.51 |
| 2001-12-14 | 780.98 |
| 2001-12-17 | 773.12 |
| 2001-12-18 | 788.83 |
| 2001-12-19 | 810.72 |
| 2001-12-20 | 803.36 |
| 2001-12-21 | 798.37 |
| 2001-12-24 | 797.53 |
| 2001-12-25 | . |
| 2001-12-26 | 800.52 |
| 2001-12-27 | 803.99 |
| 2001-12-28 | 818.18 |
| 2001-12-31 | 808.10 |
| 2002-01-01 | . |
| 2002-01-02 | 802.29 |
| 2002-01-03 | 826.97 |
| 2002-01-04 | 867.12 |
| 2002-01-07 | 863.00 |
| 2002-01-08 | 849.26 |
| 2002-01-09 | 860.44 |
| 2002-01-10 | 861.73 |
| 2002-01-11 | 846.85 |
| 2002-01-14 | 826.31 |
| 2002-01-15 | 835.46 |
| 2002-01-16 | 816.12 |
| 2002-01-17 | 834.66 |
| 2002-01-18 | 824.63 |
| 2002-01-21 | . |
| 2002-01-22 | 806.66 |
| 2002-01-23 | 805.27 |
| 2002-01-24 | 797.97 |
| 2002-01-25 | 807.52 |
| 2002-01-28 | 801.76 |
| 2002-01-29 | 753.26 |
| 2002-01-30 | 761.48 |
| 2002-01-31 | 790.00 |
| 2002-02-01 | 775.37 |
| 2002-02-04 | 735.92 |
| 2002-02-05 | 724.09 |
| 2002-02-06 | 719.02 |
| 2002-02-07 | 718.83 |
| 2002-02-08 | 753.12 |
| 2002-02-11 | 761.41 |
| 2002-02-12 | 750.34 |
| 2002-02-13 | 759.17 |
| 2002-02-14 | 769.03 |
| 2002-02-15 | 740.92 |
| 2002-02-18 | . |
| 2002-02-19 | 707.09 |
| 2002-02-20 | 721.59 |
| 2002-02-21 | 715.89 |
| 2002-02-22 | 709.69 |
| 2002-02-25 | 734.94 |
| 2002-02-26 | 731.70 |
| 2002-02-27 | 723.89 |
| 2002-02-28 | 728.99 |
| 2002-03-01 | 745.88 |
| 2002-03-04 | 790.43 |
| 2002-03-05 | 806.93 |
| 2002-03-06 | 822.11 |
| 2002-03-07 | 809.40 |
| 2002-03-08 | 822.86 |
| 2002-03-11 | 825.86 |
| 2002-03-12 | 826.98 |
| 2002-03-13 | 811.87 |
| 2002-03-14 | 807.30 |
| 2002-03-15 | 821.31 |
| 2002-03-18 | 823.47 |
| 2002-03-19 | 837.97 |
| 2002-03-20 | 821.83 |
| 2002-03-21 | 822.95 |
| 2002-03-22 | 814.26 |
| 2002-03-25 | 798.71 |
| 2002-03-26 | 805.47 |
| 2002-03-27 | 814.46 |
| 2002-03-28 | 819.18 |
| 2002-03-29 | . |
| 2002-04-01 | 812.21 |
| 2002-04-02 | 804.59 |
| 2002-04-03 | 792.17 |
| 2002-04-04 | 793.92 |
| 2002-04-05 | 795.96 |
| 2002-04-08 | 794.85 |
| 2002-04-09 | 783.90 |
| 2002-04-10 | 778.11 |
| 2002-04-11 | 738.73 |
| 2002-04-12 | 750.99 |
| 2002-04-15 | 748.68 |
| 2002-04-16 | 773.36 |
| 2002-04-17 | 774.38 |
| 2002-04-18 | 771.90 |
| 2002-04-19 | 776.28 |
| 2002-04-22 | 757.26 |
| 2002-04-23 | 749.06 |
| 2002-04-24 | 720.06 |
| 2002-04-25 | 693.51 |
| 2002-04-26 | 696.72 |
| 2002-04-29 | 687.80 |
| 2002-04-30 | 691.62 |
| 2002-05-01 | 694.98 |
| 2002-05-02 | 702.98 |
| 2002-05-03 | 695.57 |
| 2002-05-06 | 660.02 |
| 2002-05-07 | 659.05 |
| 2002-05-08 | 706.36 |
| 2002-05-09 | 698.53 |
| 2002-05-10 | 680.95 |
| 2002-05-13 | 695.28 |
| 2002-05-14 | 713.12 |
| 2002-05-15 | 708.89 |
| 2002-05-16 | 718.23 |
| 2002-05-17 | 725.81 |
| 2002-05-20 | 711.41 |
| 2002-05-21 | 705.39 |
| 2002-05-22 | 697.69 |
| 2002-05-23 | 705.50 |
| 2002-05-24 | 696.73 |
| 2002-05-27 | . |
| 2002-05-28 | 687.24 |
| 2002-05-29 | 680.07 |
| 2002-05-30 | 664.19 |
| 2002-05-31 | 671.18 |
| 2002-06-03 | 648.00 |
| 2002-06-04 | 647.82 |
| 2002-06-05 | 668.07 |
| 2002-06-06 | 655.38 |
| 2002-06-07 | 656.88 |
| 2002-06-10 | 658.88 |
| 2002-06-11 | 637.18 |
| 2002-06-12 | 636.70 |
| 2002-06-13 | 624.53 |
| 2002-06-14 | 630.54 |
| 2002-06-17 | 661.53 |
| 2002-06-18 | 664.38 |
| 2002-06-19 | 648.75 |
| 2002-06-20 | 632.76 |
| 2002-06-21 | 620.18 |
| 2002-06-24 | 626.83 |
| 2002-06-25 | 623.07 |
| 2002-06-26 | 611.37 |
| 2002-06-27 | 632.38 |
| 2002-06-28 | 637.10 |
| 2002-07-01 | 614.49 |
| 2002-07-02 | 604.33 |
| 2002-07-03 | 604.20 |
| 2002-07-04 | . |
| 2002-07-05 | 636.23 |
| 2002-07-08 | 628.67 |
| 2002-07-09 | 604.52 |
| 2002-07-10 | 588.81 |
| 2002-07-11 | 599.55 |
| 2002-07-12 | 603.76 |
| 2002-07-15 | 596.55 |
| 2002-07-16 | 592.24 |
| 2002-07-17 | 592.88 |
| 2002-07-18 | 582.89 |
| 2002-07-19 | 576.50 |
| 2002-07-22 | 550.58 |
| 2002-07-23 | 526.09 |
| 2002-07-24 | 554.33 |
| 2002-07-25 | 542.03 |
| 2002-07-26 | 548.95 |
| 2002-07-29 | 578.56 |
| 2002-07-30 | 586.37 |
| 2002-07-31 | 577.66 |
| 2002-08-01 | 562.06 |
| 2002-08-02 | 546.02 |
| 2002-08-05 | 520.68 |
| 2002-08-06 | 536.16 |
| 2002-08-07 | 542.55 |
| 2002-08-08 | 577.65 |
| 2002-08-09 | 591.98 |
| 2002-08-12 | 583.61 |
| 2002-08-13 | 574.46 |
| 2002-08-14 | 604.65 |
| 2002-08-15 | 613.86 |
| 2002-08-16 | 612.41 |
| 2002-08-19 | 637.79 |
| 2002-08-20 | 629.00 |
| 2002-08-21 | 630.39 |
| 2002-08-22 | 634.68 |
| 2002-08-23 | 620.88 |
| 2002-08-26 | 630.25 |
| 2002-08-27 | 621.28 |
| 2002-08-28 | 600.68 |
| 2002-08-29 | 601.30 |
| 2002-08-30 | 603.92 |
| 2002-09-02 | . |
| 2002-09-03 | 569.17 |
| 2002-09-04 | 590.04 |
| 2002-09-05 | 567.11 |
| 2002-09-06 | 578.29 |
| 2002-09-09 | 594.49 |
| 2002-09-10 | 595.07 |
| 2002-09-11 | 592.80 |
| 2002-09-12 | 581.54 |
| 2002-09-13 | 587.46 |
| 2002-09-16 | 586.16 |
| 2002-09-17 | 571.63 |
| 2002-09-18 | 564.28 |
| 2002-09-19 | 526.87 |
| 2002-09-20 | 531.50 |
| 2002-09-23 | 519.95 |
| 2002-09-24 | 513.86 |
| 2002-09-25 | 535.41 |
| 2002-09-26 | 545.40 |
| 2002-09-27 | 524.60 |
| 2002-09-30 | 523.17 |
| 2002-10-01 | 545.78 |
| 2002-10-02 | 522.81 |
| 2002-10-03 | 493.32 |
| 2002-10-04 | 479.13 |
| 2002-10-07 | 455.33 |
| 2002-10-08 | 475.83 |
| 2002-10-09 | 456.11 |
| 2002-10-10 | 479.90 |
| 2002-10-11 | 511.53 |
| 2002-10-14 | 523.57 |
| 2002-10-15 | 565.27 |
| 2002-10-16 | 552.28 |
| 2002-10-17 | 579.39 |
| 2002-10-18 | 573.48 |
| 2002-10-21 | 592.17 |
| 2002-10-22 | 580.89 |
| 2002-10-23 | 590.55 |
| 2002-10-24 | 579.95 |
| 2002-10-25 | 599.84 |
| 2002-10-28 | 593.50 |
| 2002-10-29 | 589.20 |
| 2002-10-30 | 589.79 |
| 2002-10-31 | 586.29 |
| 2002-11-01 | 602.01 |
| 2002-11-04 | 614.78 |
| 2002-11-05 | 618.41 |
| 2002-11-06 | 623.70 |
| 2002-11-07 | 597.82 |
| 2002-11-08 | 589.64 |
| 2002-11-11 | 575.08 |
| 2002-11-12 | 585.70 |
| 2002-11-13 | 587.69 |
| 2002-11-14 | 617.46 |
| 2002-11-15 | 629.12 |
| 2002-11-18 | 623.50 |
| 2002-11-19 | 619.90 |
| 2002-11-20 | 643.99 |
| 2002-11-21 | 676.54 |
| 2002-11-22 | 673.71 |
| 2002-11-25 | 673.32 |
| 2002-11-26 | 650.94 |
| 2002-11-27 | 674.94 |
| 2002-11-28 | . |
| 2002-11-29 | 667.85 |
| 2002-12-02 | 667.28 |
| 2002-12-03 | 661.44 |
| 2002-12-04 | 647.69 |
| 2002-12-05 | 627.13 |
| 2002-12-06 | 633.35 |
| 2002-12-09 | 609.26 |
| 2002-12-10 | 617.41 |
| 2002-12-11 | 615.91 |
| 2002-12-12 | 625.24 |
| 2002-12-13 | 613.79 |
| 2002-12-16 | 633.69 |
| 2002-12-17 | 628.90 |
| 2002-12-18 | 616.45 |
| 2002-12-19 | 602.88 |
| 2002-12-20 | 619.39 |
| 2002-12-23 | 617.80 |
| 2002-12-24 | 608.89 |
| 2002-12-25 | . |
| 2002-12-26 | 609.79 |
| 2002-12-27 | 591.82 |
| 2002-12-30 | 592.85 |
| 2002-12-31 | 590.25 |
| 2003-01-01 | . |
| 2003-01-02 | 616.82 |
| 2003-01-03 | 619.34 |
| 2003-01-06 | 639.90 |
| 2003-01-07 | 638.52 |
| 2003-01-08 | 621.98 |
| 2003-01-09 | 647.79 |
| 2003-01-10 | 649.39 |
| 2003-01-13 | 647.61 |
| 2003-01-14 | 652.30 |
| 2003-01-15 | 641.97 |
| 2003-01-16 | 638.30 |
| 2003-01-17 | 627.23 |
| 2003-01-20 | . |
| 2003-01-21 | 603.93 |
| 2003-01-22 | 577.77 |
| 2003-01-23 | 589.43 |
| 2003-01-24 | 563.50 |
| 2003-01-27 | 555.66 |
| 2003-01-28 | 563.31 |
| 2003-01-29 | 561.19 |
| 2003-01-30 | 545.07 |
| 2003-01-31 | 552.68 |
| 2003-02-03 | 559.11 |
| 2003-02-04 | 544.43 |
| 2003-02-05 | 540.69 |
| 2003-02-06 | 532.02 |
| 2003-02-07 | 520.53 |
| 2003-02-10 | 523.90 |
| 2003-02-11 | 515.72 |
| 2003-02-12 | 506.75 |
| 2003-02-13 | 510.55 |
| 2003-02-14 | 524.62 |
| 2003-02-17 | . |
| 2003-02-18 | 535.56 |
| 2003-02-19 | 538.59 |
| 2003-02-20 | 533.08 |
| 2003-02-21 | 538.33 |
| 2003-02-24 | 521.32 |
| 2003-02-25 | 525.70 |
| 2003-02-26 | 517.64 |
| 2003-02-27 | 529.90 |
| 2003-02-28 | 536.07 |
| 2003-03-03 | 532.39 |
| 2003-03-04 | 521.11 |
| 2003-03-05 | 526.83 |
| 2003-03-06 | 517.04 |
| 2003-03-07 | 526.61 |
| 2003-03-10 | 505.04 |
| 2003-03-11 | 491.27 |
| 2003-03-12 | 490.17 |
| 2003-03-13 | 521.57 |
| 2003-03-14 | 518.22 |
| 2003-03-17 | 547.68 |
| 2003-03-18 | 557.78 |
| 2003-03-19 | 562.11 |
| 2003-03-20 | 565.96 |
| 2003-03-21 | 582.47 |
| 2003-03-24 | 562.51 |
| 2003-03-25 | 566.56 |
| 2003-03-26 | 568.44 |
| 2003-03-27 | 565.16 |
| 2003-03-28 | 560.20 |
| 2003-03-31 | 543.02 |
| 2003-04-01 | 558.76 |
| 2003-04-02 | 584.55 |
| 2003-04-03 | 584.51 |
| 2003-04-04 | 588.13 |
| 2003-04-07 | 593.34 |
| 2003-04-08 | 592.10 |
| 2003-04-09 | 582.17 |
| 2003-04-10 | 587.78 |
| 2003-04-11 | 585.47 |
| 2003-04-14 | 604.72 |
| 2003-04-15 | 618.15 |
| 2003-04-16 | 615.24 |
| 2003-04-17 | 624.48 |
| 2003-04-18 | . |
| 2003-04-21 | 622.98 |
| 2003-04-22 | 642.60 |
| 2003-04-23 | 654.45 |
| 2003-04-24 | 641.49 |
| 2003-04-25 | 626.42 |
| 2003-04-28 | 631.63 |
| 2003-04-29 | 627.26 |
| 2003-04-30 | 630.27 |
| 2003-05-01 | 627.32 |
| 2003-05-02 | 642.38 |
| 2003-05-05 | 637.10 |
| 2003-05-06 | 646.08 |
| 2003-05-07 | 648.85 |
| 2003-05-08 | 631.70 |
| 2003-05-09 | 639.67 |
| 2003-05-12 | 649.00 |
| 2003-05-13 | 641.88 |
| 2003-05-14 | 637.38 |
| 2003-05-15 | 651.27 |
| 2003-05-16 | 646.41 |
| 2003-05-19 | 620.74 |
| 2003-05-20 | 618.26 |
| 2003-05-21 | 623.68 |
| 2003-05-22 | 625.42 |
| 2003-05-23 | 624.08 |
| 2003-05-26 | . |
| 2003-05-27 | 643.69 |
| 2003-05-28 | 656.85 |
| 2003-05-29 | 654.54 |
| 2003-05-30 | 669.06 |
| 2003-06-02 | 681.00 |
| 2003-06-03 | 682.97 |
| 2003-06-04 | 699.63 |
| 2003-06-05 | 708.65 |
| 2003-06-06 | 710.45 |
| 2003-06-09 | 697.17 |
| 2003-06-10 | 708.33 |
| 2003-06-11 | 724.79 |
| 2003-06-12 | 725.09 |
| 2003-06-13 | 715.85 |
| 2003-06-16 | 733.07 |
| 2003-06-17 | 739.34 |
| 2003-06-18 | 714.97 |
| 2003-06-19 | 685.08 |
| 2003-06-20 | 689.84 |
| 2003-06-23 | 672.21 |
| 2003-06-24 | 682.74 |
| 2003-06-25 | 681.67 |
| 2003-06-26 | 684.42 |
| 2003-06-27 | 674.81 |
| 2003-06-30 | 673.09 |
| 2003-07-01 | 691.59 |
| 2003-07-02 | 699.00 |
| 2003-07-03 | 700.56 |
| 2003-07-04 | . |
| 2003-07-07 | 722.24 |
| 2003-07-08 | 738.42 |
| 2003-07-09 | 733.80 |
| 2003-07-10 | 714.33 |
| 2003-07-11 | 718.09 |
| 2003-07-14 | 738.38 |
| 2003-07-15 | 753.35 |
| 2003-07-16 | 746.86 |
| 2003-07-17 | 730.22 |
| 2003-07-18 | 738.10 |
| 2003-07-21 | 723.93 |
| 2003-07-22 | 734.80 |
| 2003-07-23 | 737.45 |
| 2003-07-24 | 737.98 |
| 2003-07-25 | 749.35 |
| 2003-07-28 | 745.79 |
| 2003-07-29 | 738.68 |
| 2003-07-30 | 735.82 |
| 2003-07-31 | 741.78 |
| 2003-08-01 | 724.37 |
| 2003-08-04 | 722.87 |
| 2003-08-05 | 711.21 |
| 2003-08-06 | 721.06 |
| 2003-08-07 | 723.14 |
| 2003-08-08 | 735.34 |
| 2003-08-11 | 731.27 |
| 2003-08-12 | 747.03 |
| 2003-08-13 | 743.22 |
| 2003-08-14 | 750.26 |
| 2003-08-15 | 749.12 |
| 2003-08-18 | 753.45 |
| 2003-08-19 | 759.05 |
| 2003-08-20 | 758.14 |
| 2003-08-21 | 758.81 |
| 2003-08-22 | 747.45 |
| 2003-08-25 | 742.17 |
| 2003-08-26 | 740.94 |
| 2003-08-27 | 737.29 |
| 2003-08-28 | 744.39 |
| 2003-08-29 | 753.77 |
| 2003-09-01 | . |
| 2003-09-02 | 771.48 |
| 2003-09-03 | 767.92 |
| 2003-09-04 | 771.56 |
| 2003-09-05 | 759.19 |
| 2003-09-08 | 766.51 |
| 2003-09-09 | 768.35 |
| 2003-09-10 | 745.77 |
| 2003-09-11 | 754.59 |
| 2003-09-12 | 759.90 |
| 2003-09-15 | 759.96 |
| 2003-09-16 | 784.43 |
| 2003-09-17 | 786.68 |
| 2003-09-18 | 813.12 |
| 2003-09-19 | 810.33 |
| 2003-09-22 | 796.08 |
| 2003-09-23 | 800.79 |
| 2003-09-24 | 778.45 |
| 2003-09-25 | 777.57 |
| 2003-09-26 | 765.19 |
| 2003-09-29 | 773.72 |
| 2003-09-30 | 762.79 |
| 2003-10-01 | 785.14 |
| 2003-10-02 | 790.96 |
| 2003-10-03 | 796.05 |
| 2003-10-06 | 804.75 |
| 2003-10-07 | 812.19 |
| 2003-10-08 | 806.92 |
| 2003-10-09 | 814.88 |
| 2003-10-10 | 810.77 |
| 2003-10-13 | 827.77 |
| 2003-10-14 | 831.76 |
| 2003-10-15 | 828.03 |
| 2003-10-16 | 826.52 |
| 2003-10-17 | 812.44 |
| 2003-10-20 | 812.78 |
| 2003-10-21 | 807.73 |
| 2003-10-22 | 787.30 |
| 2003-10-23 | 794.37 |
| 2003-10-24 | 787.53 |
| 2003-10-27 | 798.43 |
| 2003-10-28 | 826.81 |
| 2003-10-29 | 829.45 |
| 2003-10-30 | 834.75 |
| 2003-10-31 | 838.53 |
| 2003-11-03 | 851.62 |
| 2003-11-04 | 849.50 |
| 2003-11-05 | 840.18 |
| 2003-11-06 | 851.45 |
| 2003-11-07 | 854.16 |
| 2003-11-10 | 847.27 |
| 2003-11-11 | 846.23 |
| 2003-11-12 | 852.61 |
| 2003-11-13 | 849.68 |
| 2003-11-14 | 815.50 |
| 2003-11-17 | 810.87 |
| 2003-11-18 | 799.48 |
| 2003-11-19 | 797.49 |
| 2003-11-20 | 786.87 |
| 2003-11-21 | 793.41 |
| 2003-11-24 | 808.25 |
| 2003-11-25 | 812.26 |
| 2003-11-26 | 819.90 |
| 2003-11-27 | . |
| 2003-11-28 | 820.28 |
| 2003-12-01 | 832.72 |
| 2003-12-02 | 830.18 |
| 2003-12-03 | 836.53 |
| 2003-12-04 | 832.75 |
| 2003-12-05 | 820.33 |
| 2003-12-08 | 829.22 |
| 2003-12-09 | 817.95 |
| 2003-12-10 | 812.07 |
| 2003-12-11 | 822.24 |
| 2003-12-12 | 831.14 |
| 2003-12-15 | 825.36 |
| 2003-12-16 | 832.02 |
| 2003-12-17 | 835.21 |
| 2003-12-18 | 833.98 |
| 2003-12-19 | 829.79 |
| 2003-12-22 | 843.22 |
| 2003-12-23 | 846.25 |
| 2003-12-24 | 841.65 |
| 2003-12-25 | . |
| 2003-12-26 | 843.87 |
| 2003-12-29 | 858.52 |
| 2003-12-30 | 855.77 |
| 2003-12-31 | 856.10 |
| 2004-01-01 | . |
| 2004-01-02 | 846.47 |
| 2004-01-05 | 853.61 |
| 2004-01-06 | 857.03 |
| 2004-01-07 | 863.79 |
| 2004-01-08 | 868.52 |
| 2004-01-09 | 856.43 |
| 2004-01-12 | 867.07 |
| 2004-01-13 | 862.71 |
| 2004-01-14 | 873.53 |
| 2004-01-15 | 889.49 |
| 2004-01-16 | 897.54 |
| 2004-01-19 | . |
| 2004-01-20 | 897.01 |
| 2004-01-21 | 902.40 |
| 2004-01-22 | 894.28 |
| 2004-01-23 | 888.77 |
| 2004-01-26 | 902.71 |
| 2004-01-27 | 886.15 |
| 2004-01-28 | 861.93 |
| 2004-01-29 | 871.47 |
| 2004-01-30 | 874.46 |
| 2004-02-02 | 873.53 |
| 2004-02-03 | 873.68 |
| 2004-02-04 | 859.51 |
| 2004-02-05 | 854.09 |
| 2004-02-06 | 873.08 |
| 2004-02-09 | 871.48 |
| 2004-02-10 | 871.88 |
| 2004-02-11 | 910.73 |
| 2004-02-12 | 904.58 |
| 2004-02-13 | 904.81 |
| 2004-02-16 | . |
| 2004-02-17 | 922.34 |
| 2004-02-18 | 924.99 |
| 2004-02-19 | 918.04 |
| 2004-02-20 | 916.65 |
| 2004-02-23 | 912.02 |
| 2004-02-24 | 895.42 |
| 2004-02-25 | 907.92 |
| 2004-02-26 | 908.14 |
| 2004-02-27 | 905.79 |
| 2004-03-01 | 917.97 |
| 2004-03-02 | 915.40 |
| 2004-03-03 | 917.58 |
| 2004-03-04 | 934.28 |
| 2004-03-05 | 937.29 |
| 2004-03-08 | 922.31 |
| 2004-03-09 | 910.85 |
| 2004-03-10 | 890.67 |
| 2004-03-11 | 883.92 |
| 2004-03-12 | 901.88 |
| 2004-03-15 | 881.08 |
| 2004-03-16 | 881.18 |
| 2004-03-17 | 897.40 |
| 2004-03-18 | 893.57 |
| 2004-03-19 | 884.86 |
| 2004-03-22 | 865.68 |
| 2004-03-23 | 861.25 |
| 2004-03-24 | 845.72 |
| 2004-03-25 | 861.21 |
| 2004-03-26 | 868.81 |
| 2004-03-29 | 873.51 |
| 2004-03-30 | 877.40 |
| 2004-03-31 | 879.31 |
| 2004-04-01 | 884.94 |
| 2004-04-02 | 882.79 |
| 2004-04-05 | 882.92 |
| 2004-04-06 | 883.05 |
| 2004-04-07 | 876.21 |
| 2004-04-08 | 873.00 |
| 2004-04-09 | . |
| 2004-04-12 | 881.45 |
| 2004-04-13 | 856.50 |
| 2004-04-14 | 842.57 |
| 2004-04-15 | 839.32 |
| 2004-04-16 | 855.41 |
| 2004-04-19 | 850.19 |
| 2004-04-20 | 829.81 |
| 2004-04-21 | 824.66 |
| 2004-04-22 | 841.78 |
| 2004-04-23 | 836.98 |
| 2004-04-26 | 840.89 |
| 2004-04-27 | 839.37 |
| 2004-04-28 | 818.72 |
| 2004-04-29 | 812.89 |
| 2004-04-30 | 801.64 |
| 2004-05-03 | 805.55 |
| 2004-05-04 | 814.20 |
| 2004-05-05 | 809.85 |
| 2004-05-06 | 800.94 |
| 2004-05-07 | 784.92 |
| 2004-05-10 | 784.53 |
| 2004-05-11 | 795.54 |
| 2004-05-12 | 800.91 |
| 2004-05-13 | 801.26 |
| 2004-05-14 | 797.71 |
| 2004-05-17 | 779.76 |
| 2004-05-18 | 789.90 |
| 2004-05-19 | 793.88 |
| 2004-05-20 | 793.18 |
| 2004-05-21 | 794.30 |
| 2004-05-24 | 799.79 |
| 2004-05-25 | 810.35 |
| 2004-05-26 | 814.50 |
| 2004-05-27 | 816.35 |
| 2004-05-28 | 814.87 |
| 2004-05-31 | . |
| 2004-06-01 | 805.84 |
| 2004-06-02 | 801.89 |
| 2004-06-03 | 791.72 |
| 2004-06-04 | 805.86 |
| 2004-06-07 | 826.28 |
| 2004-06-08 | 824.92 |
| 2004-06-09 | 813.32 |
| 2004-06-10 | 808.20 |
| 2004-06-11 | . |
| 2004-06-14 | 792.99 |
| 2004-06-15 | 782.71 |
| 2004-06-16 | 787.22 |
| 2004-06-17 | 782.13 |
| 2004-06-18 | 784.00 |
| 2004-06-21 | 778.52 |
| 2004-06-22 | 789.02 |
| 2004-06-23 | 795.04 |
| 2004-06-24 | 803.58 |
| 2004-06-25 | 800.69 |
| 2004-06-28 | 795.21 |
| 2004-06-29 | 795.27 |
| 2004-06-30 | 797.38 |
| 2004-07-01 | 785.45 |
| 2004-07-02 | 784.98 |
| 2004-07-05 | . |
| 2004-07-06 | 774.06 |
| 2004-07-07 | 759.21 |
| 2004-07-08 | 755.20 |
| 2004-07-09 | 758.22 |
| 2004-07-12 | 761.87 |
| 2004-07-13 | 749.59 |
| 2004-07-14 | 744.85 |
| 2004-07-15 | 734.53 |
| 2004-07-16 | 724.78 |
| 2004-07-19 | 723.14 |
| 2004-07-20 | 744.88 |
| 2004-07-21 | 734.09 |
| 2004-07-22 | 737.82 |
| 2004-07-23 | 732.82 |
| 2004-07-26 | 727.68 |
| 2004-07-27 | 744.09 |
| 2004-07-28 | 742.66 |
| 2004-07-29 | 754.19 |
| 2004-07-30 | 744.86 |
| 2004-08-02 | 745.70 |
| 2004-08-03 | 740.59 |
| 2004-08-04 | 741.43 |
| 2004-08-05 | 727.35 |
| 2004-08-06 | 712.94 |
| 2004-08-09 | 715.47 |
| 2004-08-10 | 730.13 |
| 2004-08-11 | 727.42 |
| 2004-08-12 | 719.90 |
| 2004-08-13 | 720.42 |
| 2004-08-16 | 739.65 |
| 2004-08-17 | 751.80 |
| 2004-08-18 | 761.13 |
| 2004-08-19 | 757.86 |
| 2004-08-20 | 770.50 |
| 2004-08-23 | 765.82 |
| 2004-08-24 | 763.19 |
| 2004-08-25 | 777.66 |
| 2004-08-26 | 786.54 |
| 2004-08-27 | 780.44 |
| 2004-08-30 | 767.58 |
| 2004-08-31 | 770.57 |
| 2004-09-01 | 767.20 |
| 2004-09-02 | 778.63 |
| 2004-09-03 | 775.04 |
| 2004-09-06 | . |
| 2004-09-07 | 795.76 |
| 2004-09-08 | 787.08 |
| 2004-09-09 | 786.11 |
| 2004-09-10 | 796.69 |
| 2004-09-13 | 791.23 |
| 2004-09-14 | 791.95 |
| 2004-09-15 | 781.82 |
| 2004-09-16 | 788.35 |
| 2004-09-17 | 779.27 |
| 2004-09-20 | 772.73 |
| 2004-09-21 | 795.19 |
| 2004-09-22 | 763.27 |
| 2004-09-23 | 763.52 |
| 2004-09-24 | 766.23 |
| 2004-09-27 | 754.46 |
| 2004-09-28 | 758.31 |
| 2004-09-29 | 763.74 |
| 2004-09-30 | 763.95 |
| 2004-10-01 | 776.43 |
| 2004-10-04 | 779.32 |
| 2004-10-05 | 770.68 |
| 2004-10-06 | 777.69 |
| 2004-10-07 | 770.11 |
| 2004-10-08 | 763.63 |
| 2004-10-11 | 765.95 |
| 2004-10-12 | 772.93 |
| 2004-10-13 | 767.22 |
| 2004-10-14 | 753.40 |
| 2004-10-15 | 765.45 |
| 2004-10-18 | 770.81 |
| 2004-10-19 | 766.58 |
| 2004-10-20 | 762.92 |
| 2004-10-21 | 775.75 |
| 2004-10-22 | 771.01 |
| 2004-10-25 | 766.77 |
| 2004-10-26 | 780.49 |
| 2004-10-27 | 805.75 |
| 2004-10-28 | 811.62 |
| 2004-10-29 | 808.15 |
| 2004-11-01 | 814.73 |
| 2004-11-02 | 820.26 |
| 2004-11-03 | 828.88 |
| 2004-11-04 | 841.21 |
| 2004-11-05 | 843.34 |
| 2004-11-08 | 833.72 |
| 2004-11-09 | 831.57 |
| 2004-11-10 | 830.52 |
| 2004-11-11 | 841.45 |
| 2004-11-12 | 856.46 |
| 2004-11-15 | 859.28 |
| 2004-11-16 | 850.69 |
| 2004-11-17 | 860.27 |
| 2004-11-18 | 862.33 |
| 2004-11-19 | 843.89 |
| 2004-11-22 | 845.93 |
| 2004-11-23 | 845.94 |
| 2004-11-24 | 849.73 |
| 2004-11-25 | . |
| 2004-11-26 | 848.37 |
| 2004-11-29 | 847.34 |
| 2004-11-30 | 840.74 |
| 2004-12-01 | 860.69 |
| 2004-12-02 | 860.80 |
| 2004-12-03 | 868.11 |
| 2004-12-06 | 870.72 |
| 2004-12-07 | 865.72 |
| 2004-12-08 | 868.53 |
| 2004-12-09 | 874.28 |
| 2004-12-10 | 886.63 |
| 2004-12-13 | 896.30 |
| 2004-12-14 | 900.14 |
| 2004-12-15 | 906.63 |
| 2004-12-16 | 893.31 |
| 2004-12-17 | 885.17 |
| 2004-12-20 | 878.88 |
| 2004-12-21 | 888.36 |
| 2004-12-22 | 892.19 |
| 2004-12-23 | 893.26 |
| 2004-12-24 | . |
| 2004-12-27 | 891.04 |
| 2004-12-28 | 895.47 |
| 2004-12-29 | 893.45 |
| 2004-12-30 | 896.61 |
| 2004-12-31 | 896.40 |
| 2005-01-03 | 892.17 |
| 2005-01-04 | 879.71 |
| 2005-01-05 | 875.78 |
| 2005-01-06 | 888.47 |
| 2005-01-07 | 884.58 |
| 2005-01-10 | 884.37 |
| 2005-01-11 | 874.69 |
| 2005-01-12 | 873.25 |
| 2005-01-13 | 868.80 |
| 2005-01-14 | 879.32 |
| 2005-01-17 | . |
| 2005-01-18 | 888.58 |
| 2005-01-19 | 876.85 |
| 2005-01-20 | 868.37 |
| 2005-01-21 | 861.64 |
| 2005-01-24 | 859.91 |
| 2005-01-25 | 866.67 |
| 2005-01-26 | 869.75 |
| 2005-01-27 | 870.62 |
#2005-01-28| 876.48
#2005-01-31| 896.40
#2005-02-01| 903.02
#2005-02-02| 900.82
#2005-02-03| 894.72
#2005-02-04| 910.50
#2005-02-07| 907.03
#2005-02-08| 913.32
#2005-02-09| 907.43
#2005-02-10| 912.54
#2005-02-11| 924.37
#2005-02-14| 923.80
#2005-02-15| 922.40
#2005-02-16| 919.94
#2005-02-17| 913.14
#2005-02-18| 894.99
#2005-02-21| .
#2005-02-22| 882.67
#2005-02-23| 886.84
#2005-02-24| 885.87
#2005-02-25| 899.37
#2005-02-28| 887.29
#2005-03-01| 901.93
#2005-03-02| 899.99
#2005-03-03| 898.61
#2005-03-04| 918.41
#2005-03-07| 923.26
#2005-03-08| 922.59
#2005-03-09| 917.49
#2005-03-10| 921.16
#2005-03-11| 905.41
#2005-03-14| 912.50
#2005-03-15| 911.36
#2005-03-16| 901.04
#2005-03-17| 895.91
#2005-03-18| 899.95
#2005-03-21| 894.05
#2005-03-22| 878.54
#2005-03-23| 869.77
#2005-03-24| 868.32
#2005-03-25| .
#2005-03-28| 870.30
#2005-03-29| 854.92
#2005-03-30| 871.97
#2005-03-31| 880.49
#2005-04-01| 871.85
#2005-04-04| 881.62
#2005-04-05| 874.71
#2005-04-06| 881.05
#2005-04-07| 881.43
#2005-04-08| 874.86
#2005-04-11| 864.71
#2005-04-12| 866.65
#2005-04-13| 851.50
#2005-04-14| 836.50
#2005-04-15| 824.12
#2005-04-18| 827.94
#2005-04-19| 833.96
#2005-04-20| 811.38
#2005-04-21| 822.36
#2005-04-22| 813.79
#2005-04-25| 827.15
#2005-04-26| 823.01
#2005-04-27| 835.58
#2005-04-28| 820.46
#2005-04-29| 835.70
#2005-05-02| 813.09
#2005-05-03| 810.60
#2005-05-04| 834.06
#2005-05-05| 830.75
#2005-05-06| 829.39
#2005-05-09| 843.03
#2005-05-10| 823.09
#2005-05-11| 832.55
#2005-05-12| 818.01
#2005-05-13| 805.84
#2005-05-16| 817.44
#2005-05-17| 818.80
#2005-05-18| 831.51
#2005-05-19| 838.40
#2005-05-20| 839.18
#2005-05-23| 838.76
#2005-05-24| 831.10
#2005-05-25| 823.07
#2005-05-26| 824.18
#2005-05-27| 822.81
#2005-05-30| .
#2005-05-31| 825.06
#2005-06-01| 837.64
#2005-06-02| 834.66
#2005-06-03| 829.91
#2005-06-06| 836.41
#2005-06-07| 836.03
#2005-06-08| 840.47
#2005-06-09| 847.91
#2005-06-10| 844.71
#2005-06-13| 847.80
#2005-06-14| 845.12
#2005-06-15| 848.48
#2005-06-16| 863.59
#2005-06-17| 864.45
#2005-06-20| 859.03
#2005-06-21| 854.73
#2005-06-22| 859.81
#2005-06-23| 862.73
#2005-06-24| 876.72
#2005-06-27| 875.04
#2005-06-28| 884.91
#2005-06-29| 888.08
#2005-06-30| 878.17
#2005-07-01| 883.23
#2005-07-04| .
#2005-07-05| 891.48
#2005-07-06| 891.14
#2005-07-07| 896.60
#2005-07-08| 904.43
#2005-07-11| 909.74
#2005-07-12| 911.75
#2005-07-13| 916.61
#2005-07-14| 920.63
#2005-07-15| 919.97
#2005-07-18| 917.65
#2005-07-19| 929.87
#2005-07-20| 935.31
#2005-07-21| 928.25
#2005-07-22| 936.10
#2005-07-25| 930.17
#2005-07-26| 925.36
#2005-07-27| 925.84
#2005-07-28| 930.98
#2005-07-29| 919.65
#2005-08-01| 920.03
#2005-08-02| 933.20
#2005-08-03| 938.41
#2005-08-04| 925.14
#2005-08-05| 914.95
#2005-08-08| 915.21
#2005-08-09| 925.53
#2005-08-10| 931.32
#2005-08-11| 940.40
#2005-08-12| 932.48
#2005-08-15| 937.76
#2005-08-16| 926.66
#2005-08-17| 922.41
#2005-08-18| 921.06
#2005-08-19| 925.89
#2005-08-22| 926.93
#2005-08-23| 927.19
#2005-08-24| 913.29
#2005-08-25| 914.20
#2005-08-26| 910.98
#2005-08-29| 911.73
#2005-08-30| 907.57
#2005-08-31| 913.04
#2005-09-01| 928.59
#2005-09-02| 924.76
#2005-09-05| .
#2005-09-06| 939.03
#2005-09-07| 939.01
#2005-09-08| 939.43
#2005-09-09| 947.32
#2005-09-12| 955.82
#2005-09-13| 953.25
#2005-09-14| 950.38
#2005-09-15| 944.01
#2005-09-16| 955.28
#2005-09-19| 953.85
#2005-09-20| 956.85
#2005-09-21| 941.59
#2005-09-22| 951.88
#2005-09-23| 951.82
#2005-09-26| 952.44
#2005-09-27| 954.15
#2005-09-28| 958.59
#2005-09-29| 974.76
#2005-09-30| 978.88
#2005-10-03| 983.02
#2005-10-04| 968.57
#2005-10-05| 961.64
#2005-10-06| 960.25
#2005-10-07| 963.83
#2005-10-10| 959.97
#2005-10-11| 949.82
#2005-10-12| 933.15
#2005-10-13| 927.26
#2005-10-14| 938.22
#2005-10-17| 948.32
#2005-10-18| 947.05
#2005-10-19| 969.42
#2005-10-20| 955.77
#2005-10-21| 961.05
#2005-10-24| 987.47
#2005-10-25| 982.31
#2005-10-26| 988.24
#2005-10-27| 974.10
#2005-10-28| 993.16
#2005-10-31|1006.20
#2005-11-01| 999.09
#2005-11-02|1011.76
#2005-11-03|1010.96
#2005-11-04|1014.77
#2005-11-07|1016.05
#2005-11-08|1011.84
#2005-11-09|1018.04
#2005-11-10|1038.39
#2005-11-11|1043.83
#2005-11-14|1042.99
#2005-11-15|1032.08
#2005-11-16|1022.93
#2005-11-17|1040.47
#2005-11-18|1044.95
#2005-11-21|1054.25
#2005-11-22|1058.11
#2005-11-23|1070.53
#2005-11-24| .
#2005-11-25|1074.04
#2005-11-28|1052.35
#2005-11-29|1054.62
#2005-11-30|1040.46
#2005-12-01|1056.82
#2005-12-02|1062.60
#2005-12-05|1066.29
#2005-12-06|1056.60
#2005-12-07|1047.45
#2005-12-08|1044.16
#2005-12-09|1046.02
#2005-12-12|1049.48
#2005-12-13|1061.40
#2005-12-14|1059.94
#2005-12-15|1055.87
#2005-12-16|1056.50
#2005-12-19|1047.49
#2005-12-20|1057.58
#2005-12-21|1058.33
#2005-12-22|1068.78
#2005-12-23|1068.89
#2005-12-26| .
#2005-12-27|1061.06
#2005-12-28|1060.94
#2005-12-29|1057.01
#2005-12-30|1050.98
#2006-01-02| .
#2006-01-03|1066.82
#2006-01-04|1066.91
#2006-01-05|1066.44
#2006-01-06|1078.86
#2006-01-09|1091.12
#2006-01-10|1094.77
#2006-01-11|1103.69
#2006-01-12|1099.45
#2006-01-13|1098.70
#2006-01-16| .
#2006-01-17|1091.64
#2006-01-18|1085.10
#2006-01-19|1106.65
#2006-01-20|1085.79
#2006-01-23|1100.43
#2006-01-24|1108.67
#2006-01-25|1111.39
#2006-01-26|1132.62
#2006-01-27|1139.22
#2006-01-30|1139.51
#2006-01-31|1147.25
#2006-02-01|1148.05
#2006-02-02|1141.00
#2006-02-03|1143.06
#2006-02-06|1148.26
#2006-02-07|1126.69
#2006-02-08|1137.63
#2006-02-09|1133.67
#2006-02-10|1128.74
#2006-02-13|1125.93
#2006-02-14|1144.67
#2006-02-15|1158.17
#2006-02-16|1171.38
#2006-02-17|1164.84
#2006-02-20| .
#2006-02-21|1162.24
#2006-02-22|1179.96
#2006-02-23|1173.11
#2006-02-24|1176.71
#2006-02-27|1181.05
#2006-02-28|1163.95
#2006-03-01|1175.25
#2006-03-02|1176.19
#2006-03-03|1180.03
#2006-03-06|1173.09
#2006-03-07|1164.65
#2006-03-08|1157.17
#2006-03-09|1149.65
#2006-03-10|1158.56
#2006-03-13|1153.69
#2006-03-14|1187.07
#2006-03-15|1184.89
#2006-03-16|1181.99
#2006-03-17|1190.05
#2006-03-20|1195.45
#2006-03-21|1179.12
#2006-03-22|1195.89
#2006-03-23|1191.12
#2006-03-24|1194.70
#2006-03-27|1207.42
#2006-03-28|1198.56
#2006-03-29|1216.80
#2006-03-30|1218.82
#2006-03-31|1218.29
#2006-04-03|1220.71
#2006-04-04|1238.83
#2006-04-05|1235.23
#2006-04-06|1242.04
#2006-04-07|1233.63
#2006-04-10|1240.06
#2006-04-11|1215.94
#2006-04-12|1219.35
#2006-04-13|1223.58
#2006-04-14| .
#2006-04-17|1231.34
#2006-04-18|1256.01
#2006-04-19|1265.35
#2006-04-20|1265.86
#2006-04-21|1262.20
#2006-04-24|1252.74
#2006-04-25|1235.87
#2006-04-26|1238.93
#2006-04-27|1242.82
#2006-04-28|1217.75
#2006-05-01|1185.28
#2006-05-02|1202.49
#2006-05-03|1199.21
#2006-05-04|1202.09
#2006-05-05|1239.52
#2006-05-08|1237.35
#2006-05-09|1243.97
#2006-05-10|1234.77
#2006-05-11|1205.06
#2006-05-12|1181.88
#2006-05-15|1166.71
#2006-05-16|1169.22
#2006-05-17|1132.93
#2006-05-18|1125.97
#2006-05-19|1137.19
#2006-05-22|1115.07
#2006-05-23|1105.22
#2006-05-24|1103.64
#2006-05-25|1127.40
#2006-05-26|1149.61
#2006-05-29| .
#2006-05-30|1122.43
#2006-05-31|1138.70
#2006-06-01|1154.32
#2006-06-02|1158.00
#2006-06-05|1127.78
#2006-06-06|1119.80
#2006-06-07|1124.23
#2006-06-08|1120.54
#2006-06-09|1123.90
#2006-06-12|1091.23
#2006-06-13|1043.55
#2006-06-14|1043.06
#2006-06-15|1087.38
#2006-06-16|1083.61
#2006-06-19|1074.95
#2006-06-20|1082.56
#2006-06-21|1112.35
#2006-06-22|1110.57
#2006-06-23|1110.96
#2006-06-26|1124.78
#2006-06-27|1104.51
#2006-06-28|1103.49
#2006-06-29|1146.33
#2006-06-30|1149.40
#2006-07-03|1166.33
#2006-07-04| .
#2006-07-05|1155.60
#2006-07-06|1157.93
#2006-07-07|1145.02
#2006-07-10|1143.26
#2006-07-11|1141.27
#2006-07-12|1120.16
#2006-07-13|1098.78
#2006-07-14|1085.38
#2006-07-17|1089.94
#2006-07-18|1094.27
#2006-07-19|1132.45
#2006-07-20|1126.27
#2006-07-21|1110.34
#2006-07-24|1137.75
#2006-07-25|1141.34
#2006-07-26|1130.88
#2006-07-27|1139.65
#2006-07-28|1163.39
#2006-07-31|1165.73
#2006-08-01|1156.07
#2006-08-02|1157.46
#2006-08-03|1169.90
#2006-08-04|1180.47
#2006-08-07|1174.30
#2006-08-08|1165.37
#2006-08-09|1149.67
#2006-08-10|1159.84
#2006-08-11|1153.76
#2006-08-14|1149.90
#2006-08-15|1176.14
#2006-08-16|1187.30
#2006-08-17|1194.78
#2006-08-18|1191.62
#2006-08-21|1182.44
#2006-08-22|1185.92
#2006-08-23|1181.14
#2006-08-24|1171.77
#2006-08-25|1164.08
#2006-08-28|1162.85
#2006-08-29|1148.52
#2006-08-30|1152.01
#2006-08-31|1159.91
#2006-09-01|1165.65
#2006-09-04| .
#2006-09-05|1174.88
#2006-09-06|1164.93
#2006-09-07|1154.75
#2006-09-08|1159.39
#2006-09-11|1159.32
#2006-09-12|1191.92
#2006-09-13|1214.48
#2006-09-14|1225.19
#2006-09-15|1239.36
#2006-09-18|1238.52
#2006-09-19|1238.17
#2006-09-20|1250.95
#2006-09-21|1248.38
#2006-09-22|1251.99
#2006-09-25|1260.75
#2006-09-26|1270.99
#2006-09-27|1262.88
#2006-09-28|1269.34
#2006-09-29|1266.98
#2006-10-02|1268.28
#2006-10-03|1284.99
#2006-10-04|1309.90
#2006-10-05|1314.24
#2006-10-06|1312.54
#2006-10-09|1322.79
#2006-10-10|1327.10
#2006-10-11|1306.12
#2006-10-12|1324.57
#2006-10-13|1329.01
#2006-10-16|1332.18
#2006-10-17|1328.01
#2006-10-18|1329.72
#2006-10-19|1317.85
#2006-10-20|1320.56
#2006-10-23|1342.32
#2006-10-24|1352.43
#2006-10-25|1350.15
#2006-10-26|1367.47
#2006-10-27|1353.66
#2006-10-30|1359.88
#2006-10-31|1359.38
#2006-11-01|1330.86
#2006-11-02|1341.76
#2006-11-03|1341.47
#2006-11-06|1370.29
#2006-11-07|1368.95
#2006-11-08|1369.69
#2006-11-09|1347.67
#2006-11-10|1371.20
#2006-11-13|1380.23
#2006-11-14|1395.85
#2006-11-15|1410.04
#2006-11-16|1419.52
#2006-11-17|1418.74
#2006-11-20|1428.95
#2006-11-21|1445.54
#2006-11-22|1456.54
#2006-11-23| .
#2006-11-24|1454.03
#2006-11-27|1398.61
#2006-11-28|1411.15
#2006-11-29|1409.61
#2006-11-30|1397.72
#2006-12-01|1382.47
#2006-12-04|1415.71
#2006-12-05|1427.19
#2006-12-06|1437.11
#2006-12-07|1425.03
#2006-12-08|1441.98
#2006-12-11|1440.31
#2006-12-12|1429.86
#2006-12-13|1422.72
#2006-12-14|1434.04
#2006-12-15|1439.77
#2006-12-18|1447.98
#2006-12-19|1448.61
#2006-12-20|1448.85
#2006-12-21|1435.11
#2006-12-22|1424.98
#2006-12-25| .
#2006-12-26|1435.40
#2006-12-27|1452.53
#2006-12-28|1449.72
#2006-12-29|1442.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1454.56
#2007-01-04|1450.62
#2007-01-05|1449.26
#2007-01-08|1472.58
#2007-01-09|1473.77
#2007-01-10|1496.65
#2007-01-11|1516.71
#2007-01-12|1528.35
#2007-01-15| .
#2007-01-16|1524.91
#2007-01-17|1523.76
#2007-01-18|1500.16
#2007-01-19|1502.60
#2007-01-22|1511.29
#2007-01-23|1505.45
#2007-01-24|1542.55
#2007-01-25|1502.57
#2007-01-26|1505.41
#2007-01-29|1481.55
#2007-01-30|1484.87
#2007-01-31|1500.89
#2007-02-01|1514.80
#2007-02-02|1520.38
#2007-02-05|1514.05
#2007-02-06|1516.27
#2007-02-07|1520.85
#2007-02-08|1517.59
#2007-02-09|1493.65
#2007-02-12|1472.45
#2007-02-13|1485.29
#2007-02-14|1511.18
#2007-02-15|1511.98
#2007-02-16|1509.49
#2007-02-19| .
#2007-02-20|1524.92
#2007-02-21|1521.64
#2007-02-22|1512.60
#2007-02-23|1485.58
#2007-02-26|1455.57
#2007-02-27|1382.05
#2007-02-28|1396.15
#2007-03-01|1390.79
#2007-03-02|1363.19
#2007-03-05|1333.74
#2007-03-06|1374.03
#2007-03-07|1367.24
#2007-03-08|1389.70
#2007-03-09|1394.34
#2007-03-12|1398.89
#2007-03-13|1344.00
#2007-03-14|1357.37
#2007-03-15|1369.71
#2007-03-16|1357.90
#2007-03-19|1379.62
#2007-03-20|1389.71
#2007-03-21|1444.92
#2007-03-22|1437.67
#2007-03-23|1444.77
#2007-03-26|1439.63
#2007-03-27|1425.97
#2007-03-28|1407.37
#2007-03-29|1406.59
#2007-03-30|1405.51
#2007-04-02|1412.46
#2007-04-03|1439.97
#2007-04-04|1438.28
#2007-04-05|1441.96
#2007-04-06| .
#2007-04-09|1442.98
#2007-04-10|1442.10
#2007-04-11|1431.34
#2007-04-12|1435.83
#2007-04-13|1438.48
#2007-04-16|1476.63
#2007-04-17|1474.59
#2007-04-18|1484.50
#2007-04-19|1483.68
#2007-04-20|1497.88
#2007-04-23|1496.82
#2007-04-24|1484.16
#2007-04-25|1504.76
#2007-04-26|1499.55
#2007-04-27|1497.65
#2007-04-30|1481.79
#2007-05-01|1479.97
#2007-05-02|1490.97
#2007-05-03|1506.26
#2007-05-04|1525.14
#2007-05-07|1516.33
#2007-05-08|1506.46
#2007-05-09|1517.30
#2007-05-10|1489.90
#2007-05-11|1521.86
#2007-05-14|1508.87
#2007-05-15|1491.04
#2007-05-16|1503.58
#2007-05-17|1505.09
#2007-05-18|1524.92
#2007-05-21|1531.57
#2007-05-22|1537.54
#2007-05-23|1534.25
#2007-05-24|1510.27
#2007-05-25|1508.69
#2007-05-28| .
#2007-05-29|1526.82
#2007-05-30|1542.05
#2007-05-31|1543.00
#2007-06-01|1551.54
#2007-06-04|1548.03
#2007-06-05|1541.14
#2007-06-06|1535.31
#2007-06-07|1497.55
#2007-06-08|1527.24
#2007-06-11|1539.46
#2007-06-12|1521.25
#2007-06-13|1553.03
#2007-06-14|1548.65
#2007-06-15|1551.32
#2007-06-18|1548.02
#2007-06-19|1546.27
#2007-06-20|1525.50
#2007-06-21|1528.33
#2007-06-22|1491.68
#2007-06-25|1471.72
#2007-06-26|1463.87
#2007-06-27|1491.55
#2007-06-28|1488.42
#2007-06-29|1466.52
#2007-07-02|1467.67
#2007-07-03|1492.14
#2007-07-04| .
#2007-07-05|1486.63
#2007-07-06|1504.96
#2007-07-09|1503.35
#2007-07-10|1464.88
#2007-07-11|1483.46
#2007-07-12|1515.16
#2007-07-13|1526.58
#2007-07-16|1521.10
#2007-07-17|1517.64
#2007-07-18|1485.73
#2007-07-19|1472.12
#2007-07-20|1432.21
#2007-07-23|1431.14
#2007-07-24|1382.00
#2007-07-25|1392.07
#2007-07-26|1352.18
#2007-07-27|1349.77
#2007-07-30|1372.84
#2007-07-31|1339.44
#2007-08-01|1331.45
#2007-08-02|1322.72
#2007-08-03|1274.42
#2007-08-06|1322.56
#2007-08-07|1339.97
#2007-08-08|1375.48
#2007-08-09|1317.39
#2007-08-10|1303.76
#2007-08-13|1288.41
#2007-08-14|1245.57
#2007-08-15|1213.09
#2007-08-16|1241.58
#2007-08-17|1297.89
#2007-08-20|1289.24
#2007-08-21|1303.31
#2007-08-22|1321.08
#2007-08-23|1319.95
#2007-08-24|1330.68
#2007-08-27|1314.27
#2007-08-28|1265.54
#2007-08-29|1285.12
#2007-08-30|1272.01
#2007-08-31|1302.38
#2007-09-03| .
#2007-09-04|1329.45
#2007-09-05|1303.04
#2007-09-06|1299.84
#2007-09-07|1286.16
#2007-09-10|1291.29
#2007-09-11|1298.94
#2007-09-12|1294.93
#2007-09-13|1331.59
#2007-09-14|1331.99
#2007-09-17|1311.43
#2007-09-18|1373.82
#2007-09-19|1374.60
#2007-09-20|1356.28
#2007-09-21|1366.34
#2007-09-24|1352.05
#2007-09-25|1346.62
#2007-09-26|1373.13
#2007-09-27|1388.53
#2007-09-28|1379.54
#2007-10-01|1414.33
#2007-10-02|1436.53
#2007-10-03|1442.91
#2007-10-04|1437.80
#2007-10-05|1466.12
#2007-10-08|1451.92
#2007-10-09|1481.36
#2007-10-10|1468.67
#2007-10-11|1448.22
#2007-10-12|1461.14
#2007-10-15|1433.57
#2007-10-16|1414.45
#2007-10-17|1420.94
#2007-10-18|1413.83
#2007-10-19|1362.16
#2007-10-22|1378.42
#2007-10-23|1399.99
#2007-10-24|1391.73
#2007-10-25|1383.37
#2007-10-26|1429.25
#2007-10-29|1455.42
#2007-10-30|1435.74
#2007-10-31|1462.95
#2007-11-01|1401.69
#2007-11-02|1356.41
#2007-11-05|1317.63
#2007-11-06|1333.66
#2007-11-07|1279.49
#2007-11-08|1286.47
#2007-11-09|1277.80
#2007-11-12|1265.90
#2007-11-13|1331.79
#2007-11-14|1339.22
#2007-11-15|1309.50
#2007-11-16|1303.47
#2007-11-19|1267.61
#2007-11-20|1258.08
#2007-11-21|1224.61
#2007-11-22| .
#2007-11-23|1260.02
#2007-11-26|1213.42
#2007-11-27|1242.15
#2007-11-28|1321.12
#2007-11-29|1309.33
#2007-11-30|1323.08
#2007-12-03|1312.02
#2007-12-04|1275.30
#2007-12-05|1293.80
#2007-12-06|1331.30
#2007-12-07|1330.92
#2007-12-10|1360.60
#2007-12-11|1289.84
#2007-12-12|1298.37
#2007-12-13|1294.34
#2007-12-14|1289.95
#2007-12-17|1273.47
#2007-12-18|1252.84
#2007-12-19|1268.08
#2007-12-20|1274.25
#2007-12-21|1310.83
#2007-12-24|1316.40
#2007-12-25| .
#2007-12-26|1321.49
#2007-12-27|1291.29
#2007-12-28|1290.09
#2007-12-31|1302.87
#2008-01-01| .
#2008-01-02|1266.14
#2008-01-03|1251.45
#2008-01-04|1207.21
#2008-01-07|1189.36
#2008-01-08|1148.66
#2008-01-09|1170.93
#2008-01-10|1204.69
#2008-01-11|1213.69
#2008-01-14|1233.03
#2008-01-15|1179.47
#2008-01-16|1179.75
#2008-01-17|1107.75
#2008-01-18|1117.64
#2008-01-21| .
#2008-01-22|1152.26
#2008-01-23|1212.34
#2008-01-24|1217.55
#2008-01-25|1180.90
#2008-01-28|1209.94
#2008-01-29|1211.87
#2008-01-30|1199.05
#2008-01-31|1218.42
#2008-02-01|1234.00
#2008-02-04|1220.55
#2008-02-05|1146.37
#2008-02-06|1099.33
#2008-02-07|1125.96
#2008-02-08|1101.61
#2008-02-11|1100.11
#2008-02-12|1096.16
#2008-02-13|1106.27
#2008-02-14|1086.88
#2008-02-15|1094.05
#2008-02-18| .
#2008-02-19|1066.32
#2008-02-20|1091.22
#2008-02-21|1080.64
#2008-02-22|1102.90
#2008-02-25|1119.60
#2008-02-26|1111.59
#2008-02-27|1127.03
#2008-02-28|1095.20
#2008-02-29|1052.76
#2008-03-03|1039.97
#2008-03-04|1036.11
#2008-03-05|1041.27
#2008-03-06| 997.03
#2008-03-07| 992.50
#2008-03-10| 948.23
#2008-03-11|1020.53
#2008-03-12|1002.58
#2008-03-13|1019.19
#2008-03-14| 960.36
#2008-03-17| 889.29
#2008-03-18| 992.71
#2008-03-19| 946.16
#2008-03-20|1029.31
#2008-03-21| .
#2008-03-24|1042.14
#2008-03-25|1053.41
#2008-03-26|1019.81
#2008-03-27| 983.00
#2008-03-28| 959.40
#2008-03-31| 971.04
#2008-04-01|1043.98
#2008-04-02|1047.60
#2008-04-03|1053.44
#2008-04-04|1041.39
#2008-04-07|1055.62
#2008-04-08|1049.44
#2008-04-09|1024.56
#2008-04-10|1008.27
#2008-04-11| 987.20
#2008-04-14| 969.85
#2008-04-15| 985.32
#2008-04-16|1014.34
#2008-04-17|1035.16
#2008-04-18|1060.54
#2008-04-21|1056.73
#2008-04-22|1039.90
#2008-04-23|1036.76
#2008-04-24|1078.74
#2008-04-25|1090.26
#2008-04-28|1083.82
#2008-04-29|1081.93
#2008-04-30|1071.84
#2008-05-01|1116.34
#2008-05-02|1122.90
#2008-05-05|1105.99
#2008-05-06|1109.85
#2008-05-07|1071.34
#2008-05-08|1059.96
#2008-05-09|1056.06
#2008-05-12|1078.81
#2008-05-13|1064.98
#2008-05-14|1074.89
#2008-05-15|1083.78
#2008-05-16|1071.80
#2008-05-19|1057.25
#2008-05-20|1037.43
#2008-05-21|1005.01
#2008-05-22|1003.31
#2008-05-23| 981.42
#2008-05-26| .
#2008-05-27| 987.58
#2008-05-28| 986.60
#2008-05-29|1000.82
#2008-05-30| 998.31
#2008-06-02| 971.11
#2008-06-03| 962.49
#2008-06-04| 953.24
#2008-06-05| 981.32
#2008-06-06| 933.24
#2008-06-09| 915.36
#2008-06-10| 919.58
#2008-06-11| 884.18
#2008-06-12| 904.04
#2008-06-13| 952.45
#2008-06-16| 970.65
#2008-06-17| 955.56
#2008-06-18| 959.33
#2008-06-19| 967.90
#2008-06-20| 938.33
#2008-06-23| 916.92
#2008-06-24| 927.62
#2008-06-25| 932.30
#2008-06-26| 890.30
#2008-06-27| 875.93
#2008-06-30| 862.66
#2008-07-01| 860.68
#2008-07-02| 848.63
#2008-07-03| 843.81
#2008-07-04| .
#2008-07-07| 817.53
#2008-07-08| 850.81
#2008-07-09| 802.06
#2008-07-10| 792.32
#2008-07-11| 772.89
#2008-07-14| 741.11
#2008-07-15| 736.27
#2008-07-16| 818.09
#2008-07-17| 861.69
#2008-07-18| 862.11
#2008-07-21| 839.60
#2008-07-22| 899.91
#2008-07-23| 909.73
#2008-07-24| 855.52
#2008-07-25| 852.57
#2008-07-28| 809.69
#2008-07-29| 857.21
#2008-07-30| 876.27
#2008-07-31| 869.79
#2008-08-01| 861.65
#2008-08-04| 844.56
#2008-08-05| 876.49
#2008-08-06| 879.31
#2008-08-07| 846.47
#2008-08-08| 879.24
#2008-08-11| 889.65
#2008-08-12| 842.83
#2008-08-13| 830.09
#2008-08-14| 845.32
#2008-08-15| 851.59
#2008-08-18| 823.13
#2008-08-19| 805.52
#2008-08-20| 809.80
#2008-08-21| 803.63
#2008-08-22| 832.23
#2008-08-25| 808.08
#2008-08-26| 806.32
#2008-08-27| 818.84
#2008-08-28| 855.47
#2008-08-29| 857.00
#2008-09-01| .
#2008-09-02| 862.78
#2008-09-03| 878.26
#2008-09-04| 836.11
#2008-09-05| 852.84
#2008-09-08| 889.41
#2008-09-09| 825.95
#2008-09-10| 811.73
#2008-09-11| 803.49
#2008-09-12| 785.10
#2008-09-15| 714.20
#2008-09-16| 730.74
#2008-09-17| 639.30
#2008-09-18| 671.50
#2008-09-19| 788.68
#2008-09-22| 733.77
#2008-09-23| 732.73
#2008-09-24| 726.96
#2008-09-25| 749.25
#2008-09-26| 755.61
#2008-09-29| 644.09
#2008-09-30| 717.95
#2008-10-01| 740.85
#2008-10-02| 711.29
#2008-10-03| 697.22
#2008-10-06| 678.70
#2008-10-07| 601.04
#2008-10-08| 588.51
#2008-10-09| 500.15
#2008-10-10| 501.44
#2008-10-13| 612.80
#2008-10-14| 650.07
#2008-10-15| 577.99
#2008-10-16| 590.60
#2008-10-17| 598.58
#2008-10-20| 616.57
#2008-10-21| 602.57
#2008-10-22| 558.35
#2008-10-23| 531.18
#2008-10-24| 492.12
#2008-10-27| 454.61
#2008-10-28| 499.06
#2008-10-29| 500.60
#2008-10-30| 513.89
#2008-10-31| 536.12
#2008-11-03| 536.36
#2008-11-04| 569.42
#2008-11-05| 518.26
#2008-11-06| 476.60
#2008-11-07| 485.41
#2008-11-10| 448.01
#2008-11-11| 445.55
#2008-11-12| 406.16
#2008-11-13| 435.24
#2008-11-14| 406.79
#2008-11-17| 376.98
#2008-11-18| 376.88
#2008-11-19| 333.07
#2008-11-20| 307.36
#2008-11-21| 332.00
#2008-11-24| 402.34
#2008-11-25| 411.29
#2008-11-26| 436.14
#2008-11-27| .
#2008-11-28| 447.07
#2008-12-01| 364.89
#2008-12-02| 380.99
#2008-12-03| 403.88
#2008-12-04| 399.56
#2008-12-05| 433.44
#2008-12-08| 471.95
#2008-12-09| 451.46
#2008-12-10| 449.72
#2008-12-11| 425.91
#2008-12-12| 426.83
#2008-12-15| 411.21
#2008-12-16| 457.89
#2008-12-17| 460.44
#2008-12-18| 451.98
#2008-12-19| 445.83
#2008-12-22| 424.42
#2008-12-23| 414.90
#2008-12-24| 422.52
#2008-12-25| .
#2008-12-26| 420.59
#2008-12-29| 418.71
#2008-12-30| 441.22
#2008-12-31| 459.28
#2009-01-01| .
#2009-01-02| 472.70
#2009-01-05| 473.17
#2009-01-06| 483.96
#2009-01-07| 459.71
#2009-01-08| 462.37
#2009-01-09| 452.86
#2009-01-12| 433.70
#2009-01-13| 438.08
#2009-01-14| 414.68
#2009-01-15| 403.04
#2009-01-16| 403.83
#2009-01-19| .
#2009-01-20| 347.55
#2009-01-21| 400.40
#2009-01-22| 395.64
#2009-01-23| 413.36
#2009-01-26| 409.19
#2009-01-27| 424.06
#2009-01-28| 471.67
#2009-01-29| 437.92
#2009-01-30| 426.94
#2009-02-02| 425.00
#2009-02-03| 430.65
#2009-02-04| 447.47
#2009-02-05| 467.61
#2009-02-06| 484.30
#2009-02-09| 485.20
#2009-02-10| 447.78
#2009-02-11| 466.42
#2009-02-12| 470.63
#2009-02-13| 468.30
#2009-02-16| .
#2009-02-17| 425.15
#2009-02-18| 426.62
#2009-02-19| 423.39
#2009-02-20| 422.59
#2009-02-23| 399.77
#2009-02-24| 449.21
#2009-02-25| 439.77
#2009-02-26| 441.83
#2009-02-27| 426.23
#2009-03-02| 400.97
#2009-03-03| 396.20
#2009-03-04| 412.61
#2009-03-05| 391.94
#2009-03-06| 378.49
#2009-03-09| 373.76
#2009-03-10| 428.21
#2009-03-11| 452.29
#2009-03-12| 477.59
#2009-03-13| 485.20
#2009-03-16| 461.06
#2009-03-17| 489.50
#2009-03-18| 515.57
#2009-03-19| 476.96
#2009-03-20| 469.16
#2009-03-23| 542.07
#2009-03-24| 523.71
#2009-03-25| 538.87
#2009-03-26| 545.13
#2009-03-27| 521.78
#2009-03-30| 485.27
#2009-03-31| 510.58
#2009-04-01| 519.42
#2009-04-02| 532.99
#2009-04-03| 555.65
#2009-04-06| 539.54
#2009-04-07| 530.64
#2009-04-08| 530.37
#2009-04-09| 577.41
#2009-04-10| .
#2009-04-13| 600.45
#2009-04-14| 545.47
#2009-04-15| 564.46
#2009-04-16| 563.80
#2009-04-17| 566.73
#2009-04-20| 534.55
#2009-04-21| 562.09
#2009-04-22| 546.75
#2009-04-23| 563.34
#2009-04-24| 558.89
#2009-04-27| 550.85
#2009-04-28| 544.17
#2009-04-29| 572.85
#2009-04-30| 575.59
#2009-05-01| 580.82
#2009-05-04| 610.40
#2009-05-05| 615.65
#2009-05-06| 634.15
#2009-05-07| 604.81
#2009-05-08| 634.37
#2009-05-11| 605.08
#2009-05-12| 609.24
#2009-05-13| 588.81
#2009-05-14| 608.39
#2009-05-15| 603.93
#2009-05-18| 644.10
#2009-05-19| 640.81
#2009-05-20| 623.10
#2009-05-21| 626.12
#2009-05-22| 630.54
#2009-05-25| .
#2009-05-26| 654.52
#2009-05-27| 638.83
#2009-05-28| 663.51
#2009-05-29| 671.89
#2009-06-01| 677.52
#2009-06-02| 679.72
#2009-06-03| 672.00
#2009-06-04| 699.33
#2009-06-05| 694.17
#2009-06-08| 693.11
#2009-06-09| 695.59
#2009-06-10| 676.76
#2009-06-11| 679.08
#2009-06-12| 679.59
#2009-06-15| 664.77
#2009-06-16| 661.24
#2009-06-17| 646.43
#2009-06-18| 657.67
#2009-06-19| 662.11
#2009-06-22| 625.16
#2009-06-23| 638.50
#2009-06-24| 649.34
#2009-06-25| 658.07
#2009-06-26| 667.89
#2009-06-29| 675.84
#2009-06-30| 663.93
#2009-07-01| 660.61
#2009-07-02| 639.36
#2009-07-03| .
#2009-07-06| 643.77
#2009-07-07| 621.32
#2009-07-08| 602.85
#2009-07-09| 615.01
#2009-07-10| 611.48
#2009-07-13| 645.46
#2009-07-14| 643.79
#2009-07-15| 667.52
#2009-07-16| 665.29
#2009-07-17| 661.02
#2009-07-20| 671.54
#2009-07-21| 665.83
#2009-07-22| 665.85
#2009-07-23| 686.05
#2009-07-24| 679.34
#2009-07-27| 680.53
#2009-07-28| 669.02
#2009-07-29| 668.28
#2009-07-30| 687.91
#2009-07-31| 689.67
#2009-08-03| 697.36
#2009-08-04| 701.24
#2009-08-05| 713.49
#2009-08-06| 708.04
#2009-08-07| 717.46
#2009-08-10| 706.19
#2009-08-11| 692.57
#2009-08-12| 706.15
#2009-08-13| 707.66
#2009-08-14| 699.59
#2009-08-17| 671.89
#2009-08-18| 682.34
#2009-08-19| 681.93
#2009-08-20| 692.59
#2009-08-21| 700.47
#2009-08-24| 694.53
#2009-08-25| 703.80
#2009-08-26| 703.68
#2009-08-27| 704.38
#2009-08-28| 703.86
#2009-08-31| 706.32
#2009-09-01| 678.78
#2009-09-02| 673.61
#2009-09-03| 683.37
#2009-09-04| 686.39
#2009-09-07| .
#2009-09-08| 698.02
#2009-09-09| 708.60
#2009-09-10| 718.18
#2009-09-11| 715.58
#2009-09-14| 725.83
#2009-09-15| 725.27
#2009-09-16| 744.93
#2009-09-17| 750.63
#2009-09-18| 758.44
#2009-09-21| 757.42
#2009-09-22| 776.64
#2009-09-23| 765.91
#2009-09-24| 750.92
#2009-09-25| 740.86
#2009-09-28| 761.86
#2009-09-29| 763.11
#2009-09-30| 766.86
#2009-10-01| 742.98
#2009-10-02| 740.73
#2009-10-05| 757.33
#2009-10-06| 765.75
#2009-10-07| 774.27
#2009-10-08| 774.21
#2009-10-09| 780.50
#2009-10-12| 780.11
#2009-10-13| 770.93
#2009-10-14| 797.10
#2009-10-15| 787.42
#2009-10-16| 780.35
#2009-10-19| 785.43
#2009-10-20| 779.26
#2009-10-21| 771.53
#2009-10-22| 790.35
#2009-10-23| 779.34
#2009-10-26| 773.21
#2009-10-27| 764.51
#2009-10-28| 737.89
#2009-10-29| 763.53
#2009-10-30| 730.90
#2009-11-02| 732.79
#2009-11-03| 733.71
#2009-11-04| 725.22
#2009-11-05| 743.47
#2009-11-06| 743.30
#2009-11-09| 766.85
#2009-11-10| 763.03
#2009-11-11| 773.10
#2009-11-12| 766.41
#2009-11-13| 763.89
#2009-11-16| 773.68
#2009-11-17| 769.52
#2009-11-18| 769.50
#2009-11-19| 752.87
#2009-11-20| 745.83
#2009-11-23| 751.91
#2009-11-24| 746.36
#2009-11-25| 740.93
#2009-11-26| .
#2009-11-27| 720.36
#2009-11-30| 740.45
#2009-12-01| 738.41
#2009-12-02| 732.51
#2009-12-03| 723.44
#2009-12-04| 735.66
#2009-12-07| 722.47
#2009-12-08| 716.07
#2009-12-09| 727.57
#2009-12-10| 726.95
#2009-12-11| 727.46
#2009-12-14| 728.36
#2009-12-15| 717.16
#2009-12-16| 727.24
#2009-12-17| 710.93
#2009-12-18| 717.58
#2009-12-21| 726.24
#2009-12-22| 729.34
#2009-12-23| 727.99
#2009-12-24| 731.02
#2009-12-25| .
#2009-12-28| 730.05
#2009-12-29| 730.63
#2009-12-30| 735.87
#2009-12-31| 737.59
#2010-01-01| .
#2010-01-04| 759.17
#2010-01-05| 769.46
#2010-01-06| 766.41
#2010-01-07| 774.98
#2010-01-08| 768.48
#2010-01-11| 763.58
#2010-01-12| 747.76
#2010-01-13| 752.32
#2010-01-14| 751.39
#2010-01-15| 739.51
#2010-01-18| .
#2010-01-19| 749.00
#2010-01-20| 744.53
#2010-01-21| 718.74
#2010-01-22| 693.94
#2010-01-25| 695.97
#2010-01-26| 677.93
#2010-01-27| 687.27
#2010-01-28| 683.17
#2010-01-29| 667.18
#2010-02-01| 683.46
#2010-02-02| 693.36
#2010-02-03| 691.48
#2010-02-04| 659.90
#2010-02-05| 674.65
#2010-02-08| 662.90
#2010-02-09| 670.07
#2010-02-10| 674.97
#2010-02-11| 676.20
#2010-02-12| 678.64
#2010-02-15| .
#2010-02-16| 692.99
#2010-02-17| 689.78
#2010-02-18| 686.30
#2010-02-19| 691.93
#2010-02-22| 692.72
#2010-02-23| 684.21
#2010-02-24| 695.06
#2010-02-25| 691.96
#2010-02-26| 697.26
#2010-03-01| 699.61
#2010-03-02| 708.37
#2010-03-03| 704.38
#2010-03-04| 722.16
#2010-03-05| 735.17
#2010-03-08| 742.76
#2010-03-09| 737.51
#2010-03-10| 746.70
#2010-03-11| 752.09
#2010-03-12| 751.91
#2010-03-15| 747.63
#2010-03-16| 756.97
#2010-03-17| 761.00
#2010-03-18| 760.27
#2010-03-19| 756.09
#2010-03-22| 753.06
#2010-03-23| 751.46
#2010-03-24| 751.19
#2010-03-25| 750.79
#2010-03-26| 745.17
#2010-03-29| 751.00
#2010-03-30| 746.29
#2010-03-31| 744.66
#2010-04-01| 746.95
#2010-04-02| .
#2010-04-05| 754.74
#2010-04-06| 756.27
#2010-04-07| 763.64
#2010-04-08| 772.76
#2010-04-09| 774.33
#2010-04-12| 775.71
#2010-04-13| 776.95
#2010-04-14| 794.90
#2010-04-15| 793.21
#2010-04-16| 737.47
#2010-04-19| 746.58
#2010-04-20| 747.32
#2010-04-21| 752.92
#2010-04-22| 760.33
#2010-04-23| 760.52
#2010-04-26| 746.60
#2010-04-27| 730.72
#2010-04-28| 741.45
#2010-04-29| 757.38
#2010-04-30| 722.61
#2010-05-03| 734.69
#2010-05-04| 718.89
#2010-05-05| 716.17
#2010-05-06| 688.83
#2010-05-07| 680.49
#2010-05-10| 704.58
#2010-05-11| 697.69
#2010-05-12| 706.68
#2010-05-13| 698.48
#2010-05-14| 683.85
#2010-05-17| 684.03
#2010-05-18| 663.74
#2010-05-19| 670.46
#2010-05-20| 642.90
#2010-05-21| 668.35
#2010-05-24| 651.20
#2010-05-25| 660.36
#2010-05-26| 657.23
#2010-05-27| 682.20
#2010-05-28| 672.97
#2010-05-31| .
#2010-06-01| 658.24
#2010-06-02| 679.19
#2010-06-03| 677.13
#2010-06-04| 659.42
#2010-06-07| 643.34
#2010-06-08| 644.51
#2010-06-09| 636.81
#2010-06-10| 644.35
#2010-06-11| 653.02
#2010-06-14| 644.41
#2010-06-15| 657.33
#2010-06-16| 657.28
#2010-06-17| 650.46
#2010-06-18| 653.49
#2010-06-21| 651.07
#2010-06-22| 639.85
#2010-06-23| 637.06
#2010-06-24| 625.67
#2010-06-25| 642.32
#2010-06-28| 635.05
#2010-06-29| 611.67
#2010-06-30| 603.40
#2010-07-01| 600.03
#2010-07-02| 595.83
#2010-07-05| .
#2010-07-06| 599.12
#2010-07-07| 615.83
#2010-07-08| 618.29
#2010-07-09| 626.65
#2010-07-12| 624.51
#2010-07-13| 638.99
#2010-07-14| 634.09
#2010-07-15| 645.07
#2010-07-16| 635.76
#2010-07-19| 636.44
#2010-07-20| 647.24
#2010-07-21| 646.86
#2010-07-22| 654.92
#2010-07-23| 660.60
#2010-07-26| 664.73
#2010-07-27| 662.68
#2010-07-28| 660.76
#2010-07-29| 674.81
#2010-07-30| 668.41
#2010-08-02| 682.30
#2010-08-03| 678.78
#2010-08-04| 690.33
#2010-08-05| 688.63
#2010-08-06| 684.23
#2010-08-09| 686.70
#2010-08-10| 679.05
#2010-08-11| 656.08
#2010-08-12| 653.82
#2010-08-13| 646.71
#2010-08-16| 644.98
#2010-08-17| 653.65
#2010-08-18| 654.55
#2010-08-19| 643.30
#2010-08-20| 644.78
#2010-08-23| 641.14
#2010-08-24| 627.63
#2010-08-25| 630.58
#2010-08-26| 621.28
#2010-08-27| 624.86
#2010-08-30| 610.07
#2010-08-31| 611.70
#2010-09-01| 631.45
#2010-09-02| 636.75
#2010-09-03| 659.41
#2010-09-06| .
#2010-09-07| 645.73
#2010-09-08| 653.49
#2010-09-09| 662.21
#2010-09-10| 666.98
#2010-09-13| 682.70
#2010-09-14| 676.73
#2010-09-15| 676.53
#2010-09-16| 671.75
#2010-09-17| 668.19
#2010-09-20| 676.30
#2010-09-21| 668.35
#2010-09-22| 652.52
#2010-09-23| 642.22
#2010-09-24| 658.02
#2010-09-27| 652.23
#2010-09-28| 650.29
#2010-09-29| 646.88
#2010-09-30| 647.04
#2010-10-01| 656.45
#2010-10-04| 651.46
#2010-10-05| 668.74
#2010-10-06| 670.36
#2010-10-07| 667.12
#2010-10-08| 671.53
#2010-10-11| 667.73
#2010-10-12| 678.86
#2010-10-13| 679.01
#2010-10-14| 670.66
#2010-10-15| 669.38
#2010-10-18| 684.42
#2010-10-19| 686.58
#2010-10-20| 693.74
#2010-10-21| 689.92
#2010-10-22| 687.06
#2010-10-25| 685.78
#2010-10-26| 684.73
#2010-10-27| 692.31
#2010-10-28| 703.29
#2010-10-29| 698.88
#2010-11-01| 697.35
#2010-11-02| 700.69
#2010-11-03| 705.26
#2010-11-04| 724.14
#2010-11-05| 741.12
#2010-11-08| 735.55
#2010-11-09| 721.39
#2010-11-10| 725.78
#2010-11-11| 722.36
#2010-11-12| 711.42
#2010-11-15| 716.64
#2010-11-16| 706.60
#2010-11-17| 704.41
#2010-11-18| 715.51
#2010-11-19| 715.11
#2010-11-22| 698.69
#2010-11-23| 686.36
#2010-11-24| 699.28
#2010-11-25| .
#2010-11-26| 691.94
#2010-11-29| 693.86
#2010-11-30| 685.13
#2010-12-01| 701.71
#2010-12-02| 722.06
#2010-12-03| 720.72
#2010-12-06| 721.91
#2010-12-07| 721.17
#2010-12-08| 738.49
#2010-12-09| 741.56
#2010-12-10| 745.77
#2010-12-13| 748.31
#2010-12-14| 741.46
#2010-12-15| 735.19
#2010-12-16| 736.04
#2010-12-17| 736.22
#2010-12-20| 739.87
#2010-12-21| 752.59
#2010-12-22| 758.64
#2010-12-23| 753.28
#2010-12-24| .
#2010-12-27| 760.45
#2010-12-28| 759.94
#2010-12-29| 754.46
#2010-12-30| 752.81
#2010-12-31| 752.77
#2011-01-03| 769.09
#2011-01-04| 768.30
#2011-01-05| 774.47
#2011-01-06| 771.41
#2011-01-07| 763.40
#2011-01-10| 763.71
#2011-01-11| 761.57
#2011-01-12| 774.78
#2011-01-13| 774.62
#2011-01-14| 786.11
#2011-01-17| .
#2011-01-18| 784.69
#2011-01-19| 758.02
#2011-01-20| 764.39
#2011-01-21| 771.53
#2011-01-24| 772.18
#2011-01-25| 759.84
#2011-01-26| 756.30
#2011-01-27| 769.63
#2011-01-28| 754.13
#2011-01-31| 762.84
#2011-02-01| 775.75
#2011-02-02| 774.49
#2011-02-03| 766.00
#2011-02-04| 769.12
#2011-02-07| 779.87
#2011-02-08| 783.88
#2011-02-09| 783.97
#2011-02-10| 785.20
#2011-02-11| 793.58
#2011-02-14| 795.78
#2011-02-15| 793.37
#2011-02-16| 797.50
#2011-02-17| 797.27
#2011-02-18| 801.35
#2011-02-21| .
#2011-02-22| 774.95
#2011-02-23| 774.80
#2011-02-24| 775.41
#2011-02-25| 785.41
#2011-02-28| 783.00
#2011-03-01| 768.74
#2011-03-02| 768.55
#2011-03-03| 782.38
#2011-03-04| 768.19
#2011-03-07| 763.12
#2011-03-08| 772.33
#2011-03-09| 769.35
#2011-03-10| 755.69
#2011-03-11| 759.67
#2011-03-14| 750.82
#2011-03-15| 741.26
#2011-03-16| 725.49
#2011-03-17| 733.55
#2011-03-18| 742.29
#2011-03-21| 748.51
#2011-03-22| 748.87
#2011-03-23| 748.71
#2011-03-24| 752.07
#2011-03-25| 746.30
#2011-03-28| 743.10
#2011-03-29| 747.12
#2011-03-30| 751.34
#2011-03-31| 749.10
#2011-04-01| 760.01
#2011-04-04| 755.81
#2011-04-05| 756.90
#2011-04-06| 768.07
#2011-04-07| 767.08
#2011-04-08| 760.04
#2011-04-11| 757.23
#2011-04-12| 753.34
#2011-04-13| 753.15
#2011-04-14| 746.23
#2011-04-15| 749.30
#2011-04-18| 738.70
#2011-04-19| 731.62
#2011-04-20| 739.81
#2011-04-21| 746.39
#2011-04-22| .
#2011-04-25| 737.69
#2011-04-26| 740.13
#2011-04-27| 738.18
#2011-04-28| 735.24
#2011-04-29| 734.61
#2011-05-02| 734.13
#2011-05-03| 730.23
#2011-05-04| 723.57
#2011-05-05| 717.97
#2011-05-06| 722.83
#2011-05-09| 722.26
#2011-05-10| 731.50
#2011-05-11| 719.23
#2011-05-12| 710.94
#2011-05-13| 702.44
#2011-05-16| 694.81
#2011-05-17| 692.88
#2011-05-18| 699.37
#2011-05-19| 697.79
#2011-05-20| 684.36
#2011-05-23| 680.34
#2011-05-24| 679.62
#2011-05-25| 680.17
#2011-05-26| 678.69
#2011-05-27| 687.63
#2011-05-30| .
#2011-05-31| 696.77
#2011-06-01| 670.30
#2011-06-02| 667.11
#2011-06-03| 664.11
#2011-06-06| 652.14
#2011-06-07| 648.20
#2011-06-08| 639.84
#2011-06-09| 651.95
#2011-06-10| 653.33
#2011-06-13| 660.16
#2011-06-14| 661.76
#2011-06-15| 648.57
#2011-06-16| 651.08
#2011-06-17| 658.87
#2011-06-20| 654.94
#2011-06-21| 663.33
#2011-06-22| 655.54
#2011-06-23| 647.96
#2011-06-24| 640.95
#2011-06-27| 644.27
#2011-06-28| 643.83
#2011-06-29| 661.29
#2011-06-30| 662.46
#2011-07-01| 678.29
#2011-07-04| .
#2011-07-05| 669.46
#2011-07-06| 662.50
#2011-07-07| 670.68
#2011-07-08| 660.33
#2011-07-11| 643.06
#2011-07-12| 638.49
#2011-07-13| 639.64
#2011-07-14| 635.31
#2011-07-15| 635.73
#2011-07-18| 628.10
#2011-07-19| 632.08
#2011-07-20| 646.47
#2011-07-21| 667.85
#2011-07-22| 666.13
#2011-07-25| 664.90
#2011-07-26| 665.97
#2011-07-27| 646.08
#2011-07-28| 650.01
#2011-07-29| 649.26
#2011-08-01| 646.15
#2011-08-02| 626.15
#2011-08-03| 628.74
#2011-08-04| 594.84
#2011-08-05| 589.40
#2011-08-08| 537.34
#2011-08-09| 567.77
#2011-08-10| 520.27
#2011-08-11| 556.02
#2011-08-12| 546.02
#2011-08-15| 561.32
#2011-08-16| 548.23
#2011-08-17| 548.41
#2011-08-18| 521.22
#2011-08-19| 510.80
#2011-08-22| 501.02
#2011-08-23| 515.49
#2011-08-24| 529.28
#2011-08-25| 523.29
#2011-08-26| 531.47
#2011-08-29| 554.15
#2011-08-30| 550.06
#2011-08-31| 556.42
#2011-09-01| 540.50
#2011-09-02| 517.71
#2011-09-05| .
#2011-09-06| 506.05
#2011-09-07| 530.26
#2011-09-08| 515.24
#2011-09-09| 501.49
#2011-09-12| 504.93
#2011-09-13| 513.94
#2011-09-14| 520.39
#2011-09-15| 537.98
#2011-09-16| 537.12
#2011-09-19| 518.50
#2011-09-20| 512.87
#2011-09-21| 490.20
#2011-09-22| 475.45
#2011-09-23| 483.45
#2011-09-26| 499.83
#2011-09-27| 503.29
#2011-09-28| 484.74
#2011-09-29| 499.62
#2011-09-30| 472.60
#2011-10-03| 452.74
#2011-10-04| 475.94
#2011-10-05| 483.97
#2011-10-06| 500.69
#2011-10-07| 479.09
#2011-10-10| 502.59
#2011-10-11| 501.65
#2011-10-12| 514.67
#2011-10-13| 502.92
#2011-10-14| 507.12
#2011-10-17| 497.78
#2011-10-18| 520.30
#2011-10-19| 512.52
#2011-10-20| 515.81
#2011-10-21| 525.51
#2011-10-24| 536.38
#2011-10-25| 514.88
#2011-10-26| 528.78
#2011-10-27| 581.20
#2011-10-28| 578.41
#2011-10-31| 549.85
#2011-11-01| 516.53
#2011-11-02| 530.79
#2011-11-03| 544.75
#2011-11-04| 537.92
#2011-11-07| 541.16
#2011-11-08| 552.94
#2011-11-09| 515.33
#2011-11-10| 516.12
#2011-11-11| 527.43
#2011-11-14| 516.84
#2011-11-15| 517.82
#2011-11-16| 494.18
#2011-11-17| 480.86
#2011-11-18| 483.26
#2011-11-21| 473.42
#2011-11-22| 468.21
#2011-11-23| 458.87
#2011-11-24| .
#2011-11-25| 461.57
#2011-11-28| 477.06
#2011-11-29| 469.94
#2011-11-30| 503.09
#2011-12-01| 498.38
#2011-12-02| 507.86
#2011-12-05| 521.14
#2011-12-06| 523.09
#2011-12-07| 534.44
#2011-12-08| 508.94
#2011-12-09| 519.54
#2011-12-12| 503.03
#2011-12-13| 493.22
#2011-12-14| 485.08
#2011-12-15| 482.97
#2011-12-16| 481.54
#2011-12-19| 470.32
#2011-12-20| 490.16
#2011-12-21| 490.13
#2011-12-22| 502.67
#2011-12-23| 502.70
#2011-12-26| .
#2011-12-27| 496.00
#2011-12-28| 487.32
#2011-12-29| 494.26
#2011-12-30| 491.22
#2012-01-02| .
#2012-01-03| 510.26
#2012-01-04| 506.12
#2012-01-05| 508.87
#2012-01-06| 503.95
#2012-01-09| 505.72
#2012-01-10| 519.95
#2012-01-11| 523.12
#2012-01-12| 527.86
#2012-01-13| 519.08
#2012-01-16| .
#2012-01-17| 511.70
#2012-01-18| 530.94
#2012-01-19| 548.43
#2012-01-20| 554.20
#2012-01-23| 551.93
#2012-01-24| 551.65
#2012-01-25| 549.20
#2012-01-26| 546.14
#2012-01-27| 552.95
#2012-01-30| 545.75
#2012-01-31| 550.27
#2012-02-01| 561.76
#2012-02-02| 565.97
#2012-02-03| 587.15
#2012-02-06| 588.17
#2012-02-07| 583.33
#2012-02-08| 589.22
#2012-02-09| 587.51
#2012-02-10| 584.16
#2012-02-13| 586.14
#2012-02-14| 580.45
#2012-02-15| 580.16
#2012-02-16| 589.11
#2012-02-17| 592.67
#2012-02-20| .
#2012-02-21| 592.73
#2012-02-22| 585.29
#2012-02-23| 594.85
#2012-02-24| 595.05
#2012-02-27| 596.18
#2012-02-28| 599.40
#2012-02-29| 594.47
#2012-03-01| 609.60
#2012-03-02| 604.74
#2012-03-05| 596.35
#2012-03-06| 576.63
#2012-03-07| 587.65
#2012-03-08| 593.29
#2012-03-09| 597.46
#2012-03-12| 593.32
#2012-03-13| 617.98
#2012-03-14| 609.41
#2012-03-15| 626.52
#2012-03-16| 625.83
#2012-03-19| 632.02
#2012-03-20| 637.91
#2012-03-21| 636.67
#2012-03-22| 627.81
#2012-03-23| 635.57
#2012-03-26| 647.04
#2012-03-27| 636.80
#2012-03-28| 630.44
#2012-03-29| 619.64
#2012-03-30| 622.56
#2012-04-02| 626.89
#2012-04-03| 620.16
#2012-04-04| 605.99
#2012-04-05| 600.75
#2012-04-06| .
#2012-04-09| 592.23
#2012-04-10| 578.45
#2012-04-11| 584.68
#2012-04-12| 600.80
#2012-04-13| 580.13
#2012-04-16| 584.11
#2012-04-17| 587.55
#2012-04-18| 580.96
#2012-04-19| 578.51
#2012-04-20| 573.41
#2012-04-23| 567.16
#2012-04-24| 574.17
#2012-04-25| 576.44
#2012-04-26| 580.45
#2012-04-27| 578.47
#2012-04-30| 578.92
#2012-05-01| 579.62
#2012-05-02| 568.85
#2012-05-03| 560.33
#2012-05-04| 551.44
#2012-05-07| 552.54
#2012-05-08| 548.56
#2012-05-09| 542.15
#2012-05-10| 540.49
#2012-05-11| 529.88
#2012-05-14| 518.82
#2012-05-15| 516.65
#2012-05-16| 506.87
#2012-05-17| 501.42
#2012-05-18| 496.81
#2012-05-21| 503.75
#2012-05-22| 504.28
#2012-05-23| 503.70
#2012-05-24| 502.19
#2012-05-25| 504.16
#2012-05-28| .
#2012-05-29| 511.92
#2012-05-30| 497.45
#2012-05-31| 500.03
#2012-06-01| 484.59
#2012-06-04| 478.48
#2012-06-05| 490.36
#2012-06-06| 507.12
#2012-06-07| 500.47
#2012-06-08| 504.35
#2012-06-11| 496.67
#2012-06-12| 504.31
#2012-06-13| 497.10
#2012-06-14| 503.27
#2012-06-15| 514.49
#2012-06-18| 510.46
#2012-06-19| 519.80
#2012-06-20| 519.72
#2012-06-21| 505.73
#2012-06-22| 508.97
#2012-06-25| 495.02
#2012-06-26| 497.41
#2012-06-27| 504.62
#2012-06-28| 506.42
#2012-06-29| 520.40
#2012-07-02| 525.47
#2012-07-03| 529.45
#2012-07-04| .
#2012-07-05| 518.19
#2012-07-06| 512.68
#2012-07-09| 507.07
#2012-07-10| 503.16
#2012-07-11| 507.65
#2012-07-12| 502.35
#2012-07-13| 516.73
#2012-07-16| 516.47
#2012-07-17| 520.55
#2012-07-18| 516.99
#2012-07-19| 508.45
#2012-07-20| 498.44
#2012-07-23| 492.33
#2012-07-24| 492.97
#2012-07-25| 498.60
#2012-07-26| 508.78
#2012-07-27| 523.10
#2012-07-30| 520.13
#2012-07-31| 518.36
#2012-08-01| 512.75
#2012-08-02| 501.90
#2012-08-03| 519.52
#2012-08-06| 524.63
#2012-08-07| 534.52
#2012-08-08| 532.80
#2012-08-09| 537.23
#2012-08-10| 534.94
#2012-08-13| 536.07
#2012-08-14| 533.58
#2012-08-15| 535.61
#2012-08-16| 540.26
#2012-08-17| 541.16
#2012-08-20| 544.92
#2012-08-21| 545.19
#2012-08-22| 543.45
#2012-08-23| 538.04
#2012-08-24| 542.49
#2012-08-27| 540.80
#2012-08-28| 543.06
#2012-08-29| 546.47
#2012-08-30| 544.99
#2012-08-31| 549.00
#2012-09-03| .
#2012-09-04| 553.27
#2012-09-05| 559.34
#2012-09-06| 576.62
#2012-09-07| 589.40
#2012-09-10| 582.00
#2012-09-11| 589.58
#2012-09-12| 594.83
#2012-09-13| 606.48
#2012-09-14| 612.15
#2012-09-17| 604.19
#2012-09-18| 600.56
#2012-09-19| 595.59
#2012-09-20| 588.88
#2012-09-21| 587.59
#2012-09-24| 585.46
#2012-09-25| 570.79
#2012-09-26| 568.46
#2012-09-27| 575.66
#2012-09-28| 571.09
#2012-10-01| 577.03
#2012-10-02| 577.93
#2012-10-03| 579.45
#2012-10-04| 589.28
#2012-10-05| 589.35
#2012-10-08| 588.19
#2012-10-09| 584.90
#2012-10-10| 584.95
#2012-10-11| 591.62
#2012-10-12| 582.23
#2012-10-15| 593.67
#2012-10-16| 597.40
#2012-10-17| 607.47
#2012-10-18| 603.28
#2012-10-19| 593.43
#2012-10-22| 592.60
#2012-10-23| 582.22
#2012-10-24| 583.87
#2012-10-25| 585.50
#2012-10-26| 585.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 592.50
#2012-11-01| 602.25
#2012-11-02| 599.51
#2012-11-05| 604.26
#2012-11-06| 610.11
#2012-11-07| 579.47
#2012-11-08| 570.98
#2012-11-09| 571.57
#2012-11-12| 575.53
#2012-11-13| 569.88
#2012-11-14| 559.52
#2012-11-15| 564.56
#2012-11-16| 565.80
#2012-11-19| 575.43
#2012-11-20| 574.54
#2012-11-21| 574.39
#2012-11-22| .
#2012-11-23| 582.55
#2012-11-26| 584.41
#2012-11-27| 578.06
#2012-11-28| 584.60
#2012-11-29| 585.07
#2012-11-30| 583.53
#2012-12-03| 582.44
#2012-12-04| 578.04
#2012-12-05| 581.74
#2012-12-06| 582.70
#2012-12-07| 585.08
#2012-12-10| 583.39
#2012-12-11| 590.27
#2012-12-12| 589.70
#2012-12-13| 589.75
#2012-12-14| 591.99
#2012-12-17| 604.94
#2012-12-18| 620.30
#2012-12-19| 620.44
#2012-12-20| 632.79
#2012-12-21| 625.23
#2012-12-24| 622.74
#2012-12-25| 622.74
#2012-12-26| 620.55
#2012-12-27| 618.09
#2012-12-28| 613.93
#2012-12-31| 622.51
#2013-01-01| 622.51
#2013-01-02| 641.10
#2013-01-03| 641.32
#2013-01-04| 658.12
#2013-01-07| 652.96
#2013-01-08| 648.40
#2013-01-09| 651.01
#2013-01-10| 662.56
#2013-01-11| 663.21
#2013-01-14| 660.84
#2013-01-15| 662.27
#2013-01-16| 669.84
#2013-01-17| 675.32
#2013-01-18| 692.13
#2013-01-21| 692.13
#2013-01-22| 702.30
#2013-01-23| 699.07
#2013-01-24| 701.02
#2013-01-25| 704.04
#2013-01-28| 702.34
#2013-01-29| 712.19
#2013-01-30| 715.03
#2013-01-31| 715.22
#2013-02-01| 727.24
#2013-02-04| 715.79
#2013-02-05| 727.87
#2013-02-06| 728.65
#2013-02-07| 729.61
#2013-02-08| 732.71
#2013-02-11| 732.93
#2013-02-12| 740.69
#2013-02-13| 743.32
#2013-02-14| 750.58
#2013-02-15| 749.43
#2013-02-18| 749.43
#2013-02-19| 759.63
#2013-02-20| 743.61
#2013-02-21| 728.56
#2013-02-22| 743.21
#2013-02-25| 716.40
#2013-02-26| 722.35
#2013-02-27| 735.93
#2013-02-28| 729.98
#2013-03-01| 730.20
#2013-03-04| 739.28
#2013-03-05| 746.27
#2013-03-06| 753.17
#2013-03-07| 760.07
#2013-03-08| 755.94
#2013-03-11| 758.23
#2013-03-12| 752.56
#2013-03-13| 757.66
#2013-03-14| 762.51
#2013-03-15| 766.52
#2013-03-18| 755.01
#2013-03-19| 743.27
#2013-03-20| 752.45
#2013-03-21| 734.86
#2013-03-22| 738.76
#2013-03-25| 735.03
#2013-03-26| 738.94
#2013-03-27| 739.46
#2013-03-28| 739.65
#2013-03-29| 739.65
#2013-04-01| 731.27
#2013-04-02| 730.07
#2013-04-03| 713.89
#2013-04-04| 714.84
#2013-04-05| 714.23
#2013-04-08| 719.24
#2013-04-09| 724.85
#2013-04-10| 739.15
#2013-04-11| 741.21
#2013-04-12| 736.06
#2013-04-15| 718.50
#2013-04-16| 720.72
#2013-04-17| 705.78
#2013-04-18| 692.27
#2013-04-19| 698.32
#2013-04-22| 702.56
#2013-04-23| 716.89
#2013-04-24| 718.20
#2013-04-25| 721.29
#2013-04-26| 718.96
#2013-04-29| 727.74
#2013-04-30| 731.33
#2013-05-01| 716.93
#2013-05-02| 726.76
#2013-05-03| 741.44
#2013-05-06| 751.28
#2013-05-07| 752.34
#2013-05-08| 757.14
#2013-05-09| 752.83
#2013-05-10| 764.54
#2013-05-13| 765.49
#2013-05-14| 785.91
#2013-05-15| 792.76
#2013-05-16| 788.12
#2013-05-17| 804.37
#2013-05-20| 803.91
#2013-05-21| 804.53
#2013-05-22| 794.95
#2013-05-23| 788.68
#2013-05-24| 791.90
#2013-05-27| 791.90
#2013-05-28| 807.49
#2013-05-29| 816.15
#2013-05-30| 831.60
#2013-05-31| 819.14
#2013-06-03| 818.80
#2013-06-04| 813.38
#2013-06-05| 799.25
#2013-06-06| 810.23
#2013-06-07| 842.69
#2013-06-10| 848.21
#2013-06-11| 828.22
#2013-06-12| 820.18
#2013-06-13| 840.62
#2013-06-14| 829.25
#2013-06-17| 843.48
#2013-06-18| 848.39
#2013-06-19| 837.18
#2013-06-20| 817.65
#2013-06-21| 814.24
#2013-06-24| 801.65
#2013-06-25| 814.70
#2013-06-26| 814.26
#2013-06-27| 821.97
#2013-06-28| 813.40
#2013-07-01| 818.01
#2013-07-02| 812.47
#2013-07-03| 810.07
#2013-07-04| 810.07
#2013-07-05| 827.54
#2013-07-08| 831.76
#2013-07-09| 840.96
#2013-07-10| 837.47
#2013-07-11| 841.64
#2013-07-12| 851.80
#2013-07-15| 860.27
#2013-07-16| 847.78
#2013-07-17| 850.06
#2013-07-18| 866.29
#2013-07-19| 863.39
#2013-07-22| 868.03
#2013-07-23| 872.03
#2013-07-24| 866.23
#2013-07-25| 873.05
#2013-07-26| 870.99
#2013-07-29| 864.55
#2013-07-30| 864.33
#2013-07-31| 868.67
#2013-08-01| 884.15
#2013-08-02| 884.74
#2013-08-05| 883.86
#2013-08-06| 872.11
#2013-08-07| 866.95
#2013-08-08| 866.20
#2013-08-09| 863.35
#2013-08-12| 856.28
#2013-08-13| 869.85
#2013-08-14| 864.74
#2013-08-15| 852.13
#2013-08-16| 852.51
#2013-08-19| 841.69
#2013-08-20| 849.74
#2013-08-21| 841.03
#2013-08-22| 849.04
#2013-08-23| 848.43
#2013-08-26| 845.59
#2013-08-27| 819.65
#2013-08-28| 823.18
#2013-08-29| 829.25
#2013-08-30| 822.59
#2013-09-02| 822.59
#2013-09-03| 834.60
#2013-09-04| 845.75
#2013-09-05| 846.76
#2013-09-06| 846.94
#2013-09-09| 859.26
#2013-09-10| 879.33
#2013-09-11| 879.69
#2013-09-12| 873.73
#2013-09-13| 875.65
#2013-09-16| 885.45
#2013-09-17| 892.49
#2013-09-18| 885.85
#2013-09-19| 884.56
#2013-09-20| 885.74
#2013-09-23| 867.23
#2013-09-24| 863.95
#2013-09-25| 864.61
#2013-09-26| 866.74
#2013-09-27| 860.54
#2013-09-30| 854.62
#2013-10-01| 862.62
#2013-10-02| 859.17
#2013-10-03| 854.35
#2013-10-04| 862.18
#2013-10-07| 851.62
#2013-10-08| 838.35
#2013-10-09| 843.33
#2013-10-10| 867.39
#2013-10-11| 876.75
#2013-10-14| 880.14
#2013-10-15| 878.83
#2013-10-16| 898.81
#2013-10-17| 897.59
#2013-10-18| 906.54
#2013-10-21| 904.20
#2013-10-22| 904.87
#2013-10-23| 898.51
#2013-10-24| 904.60
#2013-10-25| 909.02
#2013-10-28| 900.81
#2013-10-29| 905.13
#2013-10-30| 901.46
#2013-10-31| 894.92
#2013-11-01| 904.34
#2013-11-04| 906.52
#2013-11-05| 903.80
#2013-11-06| 910.50
#2013-11-07| 896.21
#2013-11-08| 923.34
#2013-11-11| 929.69
#2013-11-12| 922.44
#2013-11-13| 928.62
#2013-11-14| 932.94
#2013-11-15| 938.07
#2013-11-18| 940.72
#2013-11-19| 945.47
#2013-11-20| 945.84
#2013-11-21| 961.94
#2013-11-22| 968.45
#2013-11-25| 967.92
#2013-11-26| 963.50
#2013-11-27| 965.74
#2013-11-28| 965.74
#2013-11-29| 963.89
#2013-12-02| 968.17
#2013-12-03| 958.29
#2013-12-04| 959.43
#2013-12-05| 945.18
#2013-12-06| 957.98
#2013-12-09| 960.73
#2013-12-10| 963.57
#2013-12-11| 953.36
#2013-12-12| 958.60
#2013-12-13| 965.00
#2013-12-16| 974.34
#2013-12-17| 970.07
#2013-12-18| 996.53
#2013-12-19| 989.00
#2013-12-20| 992.70
#2013-12-23| 997.64
#2013-12-24| 994.83
#2013-12-25| 994.83
#2013-12-26| 996.21
#2013-12-27| 994.03
#2013-12-30| 989.77
#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| 939.61
#2014-01-30| 953.65
#2014-01-31| 944.66
#2014-02-03| 915.50
#2014-02-04| 927.95
#2014-02-05| 924.32
#2014-02-06| 939.66
#2014-02-07| 945.37
#2014-02-10| 943.24
#2014-02-11| 960.91
#2014-02-12| 961.29
#2014-02-13| 964.56
#2014-02-14| 959.59
#2014-02-17| .
#2014-02-18| 966.44
#2014-02-19| 952.50
#2014-02-20| 957.73
#2014-02-21| 960.46
#2014-02-24| 973.41
#2014-02-25| 959.36
#2014-02-26| 956.48
#2014-02-27| 966.55
#2014-02-28| 973.12
#2014-03-03| 962.72
#2014-03-04| 989.85
#2014-03-05|1000.74
#2014-03-06|1004.12
#2014-03-07|1010.76
#2014-03-10|1007.27
#2014-03-11| 993.20
#2014-03-12| 991.54
#2014-03-13| 978.84
#2014-03-14| 973.96
#2014-03-17| 984.94
#2014-03-18| 988.12
#2014-03-19| 991.57
#2014-03-20|1009.91
#2014-03-21|1005.32
#2014-03-24| 999.89
#2014-03-25| 985.34
#2014-03-26| 975.32
#2014-03-27| 966.35
#2014-03-28| 966.12
#2014-03-31| 975.47
#2014-04-01| 978.67
#2014-04-02| 987.16
#2014-04-03| 976.07
#2014-04-04| 951.04
#2014-04-07| 924.60
#2014-04-08| 922.58
#2014-04-09| 937.38
#2014-04-10| 913.22
#2014-04-11| 894.95
#2014-04-14| 905.14
#2014-04-15| 915.06
#2014-04-16| 930.78
#2014-04-17| 939.87
#2014-04-18| .
#2014-04-21| 943.49
#2014-04-22| 957.75
#2014-04-23| 954.92
#2014-04-24| 954.25
#2014-04-25| 941.95
#2014-04-28| 932.51
#2014-04-29| 946.10
#2014-04-30| 953.93
#2014-05-01| 957.52
#2014-05-02| 950.39
#2014-05-05| 941.76
#2014-05-06| 924.69
#2014-05-07| 935.16
#2014-05-08| 931.47
#2014-05-09| 932.11
#2014-05-12| 950.33
#2014-05-13| 945.72
#2014-05-14| 938.48
#2014-05-15| 918.97
#2014-05-16| 920.44
#2014-05-19| 927.32
#2014-05-20| 915.21
#2014-05-21| 930.88
#2014-05-22| 938.66
#2014-05-23| 939.30
#2014-05-26| .
#2014-05-27| 949.13
#2014-05-28| 945.62
#2014-05-29| 949.19
#2014-05-30| 944.56
#2014-06-02| 946.20
#2014-06-03| 945.85
#2014-06-04| 948.19
#2014-06-05| 951.95
#2014-06-06| 965.31
#2014-06-09| 969.00
#2014-06-10| 966.29
#2014-06-11| 959.60
#2014-06-12| 960.24
#2014-06-13| 963.31
#2014-06-16| 962.17
#2014-06-17| 985.26
#2014-06-18| 990.97
#2014-06-19| 986.38
#2014-06-20| 987.38
#2014-06-23| 991.27
#2014-06-24| 974.89
#2014-06-25| 977.74
#2014-06-26| 974.71
#2014-06-27| 972.30
#2014-06-30| 978.75
#2014-07-01| 980.65
#2014-07-02| 982.78
#2014-07-03| 997.31
#2014-07-04| .
#2014-07-07| 990.10
#2014-07-08| 971.34
#2014-07-09| 972.63
#2014-07-10| 962.44
#2014-07-11| 966.47
#2014-07-14| 977.37
#2014-07-15| 981.97
#2014-07-16| 987.33
#2014-07-17| 983.30
#2014-07-18| 997.24
#2014-07-21| 998.52
#2014-07-22|1008.18
#2014-07-23|1013.66
#2014-07-24|1014.86
#2014-07-25|1010.08
#2014-07-28|1011.86
#2014-07-29|1009.65
#2014-07-30|1021.53
#2014-07-31| 997.86
#2014-08-01| 986.44
#2014-08-04| 993.25
#2014-08-05| 982.04
#2014-08-06| 985.55
#2014-08-07| 977.45
#2014-08-08| 993.72
#2014-08-11| 995.38
#2014-08-12| 992.70
#2014-08-13| 994.55
#2014-08-14| 997.40
#2014-08-15| 993.35
#2014-08-18|1006.52
#2014-08-19|1002.73
#2014-08-20|1008.14
#2014-08-21|1016.24
#2014-08-22|1020.52
#2014-08-25|1035.28
#2014-08-26|1038.21
#2014-08-27|1033.60
#2014-08-28|1031.86
#2014-08-29|1037.24
#2014-09-01| .
#2014-09-02|1042.21
#2014-09-03|1035.44
#2014-09-04|1037.79
#2014-09-05|1038.36
#2014-09-08|1042.80
#2014-09-09|1029.33
#2014-09-10|1042.59
#2014-09-11|1047.95
#2014-09-12|1060.13
#2014-09-15|1061.14
#2014-09-16|1063.32
#2014-09-17|1076.99
#2014-09-18|1094.07
#2014-09-19|1085.36
#2014-09-22|1075.35
#2014-09-23|1068.23
#2014-09-24|1074.17
#2014-09-25|1053.66
#2014-09-26|1062.99
#2014-09-29|1056.53
#2014-09-30|1054.55
#2014-10-01|1037.45
#2014-10-02|1048.21
#2014-10-03|1067.75
#2014-10-06|1066.97
#2014-10-07|1041.10
#2014-10-08|1056.10
#2014-10-09|1027.97
#2014-10-10|1017.24
#2014-10-13| 998.86
#2014-10-14|1002.11
#2014-10-15| 995.82
#2014-10-16| 987.21
#2014-10-17|1001.21
#2014-10-20|1007.86
#2014-10-21|1024.96
#2014-10-22|1009.27
#2014-10-23|1027.48
#2014-10-24|1039.87
#2014-10-27|1037.21
#2014-10-28|1049.74
#2014-10-29|1057.75
#2014-10-30|1059.41
#2014-10-31|1079.69
#2014-11-03|1081.67
#2014-11-04|1087.18
#2014-11-05|1091.18
#2014-11-06|1099.45
#2014-11-07|1096.43
#2014-11-10|1104.30
#2014-11-11|1106.31
#2014-11-12|1101.92
#2014-11-13|1101.52
#2014-11-14|1099.22
#2014-11-17|1094.76
#2014-11-18|1093.66
#2014-11-19|1091.57
#2014-11-20|1090.73
#2014-11-21|1091.54
#2014-11-24|1096.09
#2014-11-25|1092.12
#2014-11-26|1090.73
#2014-11-27| .
#2014-11-28|1094.79
#2014-12-01|1087.10
#2014-12-02|1102.42
#2014-12-03|1115.75
#2014-12-04|1120.39
#2014-12-05|1137.76
#2014-12-08|1146.69
#2014-12-09|1147.46
#2014-12-10|1128.73
#2014-12-11|1133.39
#2014-12-12|1101.60
#2014-12-15|1094.37
#2014-12-16|1080.52
#2014-12-17|1108.35
#2014-12-18|1142.10
#2014-12-19|1146.20
#2014-12-22|1152.60
#2014-12-23|1160.60
#2014-12-24|1158.19
#2014-12-25| .
#2014-12-26|1154.81
#2014-12-29|1157.76
#2014-12-30|1154.08
#2014-12-31|1144.31
#2015-01-01| .
#2015-01-02|1142.73
#2015-01-05|1117.22
#2015-01-06|1091.63
#2015-01-07|1107.89
#2015-01-08|1124.96
#2015-01-09|1109.15
#2015-01-12|1094.25
#2015-01-13|1088.86
#2015-01-14|1064.62
#2015-01-15|1050.95
#2015-01-16|1056.82
#2015-01-19| .
#2015-01-20|1052.91
#2015-01-21|1054.44
#2015-01-22|1085.75
#2015-01-23|1080.34
#2015-01-26|1083.49
#2015-01-27|1064.56
#2015-01-28|1038.76
#2015-01-29|1053.04
#2015-01-30|1037.33
#2015-02-02|1057.05
#2015-02-03|1081.63
#2015-02-04|1082.44
#2015-02-05|1097.53
#2015-02-06|1121.23
#2015-02-09|1114.19
#2015-02-10|1127.87
#2015-02-11|1134.84
#2015-02-12|1149.73
#2015-02-13|1141.42
#2015-02-16| .
#2015-02-17|1147.77
#2015-02-18|1136.14
#2015-02-19|1138.25
#2015-02-20|1148.88
#2015-02-23|1143.10
#2015-02-24|1155.09
#2015-02-25|1154.33
#2015-02-26|1151.83
#2015-02-27|1140.05
#2015-03-02|1156.05
#2015-03-03|1149.00
#2015-03-04|1139.07
#2015-03-05|1145.81
#2015-03-06|1142.64
#2015-03-09|1149.20
#2015-03-10|1123.75
#2015-03-11|1131.35
#2015-03-12|1161.33
#2015-03-13|1150.27
#2015-03-16|1167.69
#2015-03-17|1164.08
#2015-03-18|1158.57
#2015-03-19|1150.90
#2015-03-20|1165.11
#2015-03-23|1158.63
#2015-03-24|1151.88
#2015-03-25|1128.14
#2015-03-26|1132.39
#2015-03-27|1137.16
#2015-03-30|1151.05
#2015-03-31|1140.70
#2015-04-01|1144.15
#2015-04-02|1140.81
#2015-04-03| .
#2015-04-06|1138.91
#2015-04-07|1134.74
#2015-04-08|1140.15
#2015-04-09|1146.55
#2015-04-10|1146.87
#2015-04-13|1148.73
#2015-04-14|1152.18
#2015-04-15|1162.21
#2015-04-16|1163.03
#2015-04-17|1144.92
#2015-04-20|1149.87
#2015-04-21|1144.29
#2015-04-22|1154.60
#2015-04-23|1154.27
#2015-04-24|1147.94
#2015-04-27|1140.34
#2015-04-28|1148.67
#2015-04-29|1155.49
#2015-04-30|1148.05
#2015-05-01|1152.85
#2015-05-04|1163.55
#2015-05-05|1158.14
#2015-05-06|1148.43
#2015-05-07|1161.64
#2015-05-08|1176.32
#2015-05-11|1187.49
#2015-05-12|1178.75
#2015-05-13|1182.32
#2015-05-14|1190.94
#2015-05-15|1183.05
#2015-05-18|1194.65
#2015-05-19|1197.58
#2015-05-20|1191.18
#2015-05-21|1187.64
#2015-05-22|1194.41
#2015-05-25| .
#2015-05-26|1185.27
#2015-05-27|1198.90
#2015-05-28|1201.19
#2015-05-29|1190.31
#2015-06-01|1193.49
#2015-06-02|1195.26
#2015-06-03|1206.48
#2015-06-04|1202.92
#2015-06-05|1218.34
#2015-06-08|1213.24
#2015-06-09|1215.03
#2015-06-10|1237.42
#2015-06-11|1239.78
#2015-06-12|1231.01
#2015-06-15|1224.83
#2015-06-16|1230.38
#2015-06-17|1226.25
#2015-06-18|1230.07
#2015-06-19|1216.19
#2015-06-22|1232.97
#2015-06-23|1238.98
#2015-06-24|1221.77
#2015-06-25|1217.91
#2015-06-26|1221.44
#2015-06-29|1187.18
#2015-06-30|1197.42
#2015-07-01|1208.99
#2015-07-02|1204.95
#2015-07-03| .
#2015-07-06|1197.23
#2015-07-07|1196.73
#2015-07-08|1173.28
#2015-07-09|1186.18
#2015-07-10|1203.77
#2015-07-13|1217.32
#2015-07-14|1223.77
#2015-07-15|1226.12
#2015-07-16|1237.22
#2015-07-17|1241.33
#2015-07-20|1241.44
#2015-07-21|1236.24
#2015-07-22|1244.45
#2015-07-23|1228.97
#2015-07-24|1216.86
#2015-07-27|1200.62
#2015-07-28|1207.95
#2015-07-29|1216.04
#2015-07-30|1220.02
#2015-07-31|1209.30
#2015-08-03|1209.41
#2015-08-04|1215.54
#2015-08-05|1222.03
#2015-08-06|1216.95
#2015-08-07|1210.88
#2015-08-10|1226.18
#2015-08-11|1201.99
#2015-08-12|1191.40
#2015-08-13|1194.77
#2015-08-14|1204.38
#2015-08-17|1205.75
#2015-08-18|1200.16
#2015-08-19|1188.65
#2015-08-20|1163.04
#2015-08-21|1113.76
#2015-08-24|1062.34
#2015-08-25|1051.36
#2015-08-26|1090.02
#2015-08-27|1116.94
#2015-08-28|1116.31
#2015-08-31|1114.23
#2015-09-01|1076.28
#2015-09-02|1090.92
#2015-09-03|1096.69
#2015-09-04|1077.38
#2015-09-07| .
#2015-09-08|1116.61
#2015-09-09|1102.23
#2015-09-10|1109.08
#2015-09-11|1110.17
#2015-09-14|1103.20
#2015-09-15|1120.28
#2015-09-16|1125.72
#2015-09-17|1102.56
#2015-09-18|1072.74
#2015-09-21|1088.09
#2015-09-22|1067.43
#2015-09-23|1069.96
#2015-09-24|1056.87
#2015-09-25|1075.87
#2015-09-28|1038.51
#2015-09-29|1039.36
#2015-09-30|1061.54
#2015-10-01|1066.06
#2015-10-02|1055.52
#2015-10-05|1078.98
#2015-10-06|1070.05
#2015-10-07|1080.79
#2015-10-08|1080.31
#2015-10-09|1068.56
#2015-10-12|1075.82
#2015-10-13|1068.52
#2015-10-14|1060.20
#2015-10-15|1090.39
#2015-10-16|1096.08
#2015-10-19|1090.24
#2015-10-20|1095.99
#2015-10-21|1072.35
#2015-10-22|1100.16
#2015-10-23|1117.30
#2015-10-26|1119.07
#2015-10-27|1114.39
#2015-10-28|1146.43
#2015-10-29|1149.06
#2015-10-30|1128.94
#2015-11-02|1151.26
#2015-11-03|1152.00
#2015-11-04|1151.24
#2015-11-05|1156.44
#2015-11-06|1193.35
#2015-11-09|1185.83
#2015-11-10|1188.62
#2015-11-11|1188.04
#2015-11-12|1163.71
#2015-11-13|1151.37
#2015-11-16|1161.13
#2015-11-17|1156.42
#2015-11-18|1174.55
#2015-11-19|1172.35
#2015-11-20|1171.77
#2015-11-23|1164.10
#2015-11-24|1159.45
#2015-11-25|1162.29
#2015-11-26| .
#2015-11-27|1168.24
#2015-11-30|1171.67
#2015-12-01|1185.94
#2015-12-02|1174.68
#2015-12-03|1150.90
#2015-12-04|1188.06
#2015-12-07|1171.54
#2015-12-08|1156.33
#2015-12-09|1129.67
#2015-12-10|1135.78
#2015-12-11|1097.94
#2015-12-14|1104.26
#2015-12-15|1130.72
#2015-12-16|1146.35
#2015-12-17|1125.81
#2015-12-18|1091.66
#2015-12-21|1103.07
#2015-12-22|1120.97
#2015-12-23|1128.21
#2015-12-24|1128.70
#2015-12-25| .
#2015-12-28|1127.49
#2015-12-29|1139.33
#2015-12-30|1130.35
#2015-12-31|1119.33
#2016-01-01| .
#2016-01-04|1097.26
#2016-01-05|1093.64
#2016-01-06|1069.35
#2016-01-07|1035.71
#2016-01-08|1023.48
#2016-01-11|1028.92
#2016-01-12|1033.20
#2016-01-13| 989.60
#2016-01-14|1003.84
#2016-01-15| 975.03
#2016-01-18| .
#2016-01-19| 979.39
#2016-01-20| 954.31
#2016-01-21| 937.50
#2016-01-22| 970.22
#2016-01-25| 946.45
#2016-01-26| 963.63
#2016-01-27| 961.27
#2016-01-28| 960.98
#2016-01-29| 990.34
#2016-02-01| 983.76
#2016-02-02| 949.60
#2016-02-03| 950.62
#2016-02-04| 952.67
#2016-02-05| 940.75
#2016-02-08| 914.43
#2016-02-09| 918.97
#2016-02-10| 906.77
#2016-02-11| 879.47
#2016-02-12| 905.97
#2016-02-15| .
#2016-02-16| 923.65
#2016-02-17| 944.36
#2016-02-18| 932.08
#2016-02-19| 937.40
#2016-02-22| 942.68
#2016-02-23| 925.99
#2016-02-24| 926.70
#2016-02-25| 943.41
#2016-02-26| 957.58
#2016-02-29| 945.10
#2016-03-01| 974.27
#2016-03-02| 977.05
#2016-03-03| 987.46
#2016-03-04| 993.31
#2016-03-07| 987.54
#2016-03-08| 968.31
#2016-03-09| 962.09
#2016-03-10| 965.76
#2016-03-11| 995.65
#2016-03-14| 994.33
#2016-03-15| 986.99
#2016-03-16| 976.73
#2016-03-17| 992.64
#2016-03-18|1007.62
#2016-03-21|1002.04
#2016-03-22| 997.43
#2016-03-23| 992.36
#2016-03-24| 984.00
#2016-03-25| .
#2016-03-28| 985.70
#2016-03-29| 989.22
#2016-03-30| 995.57
#2016-03-31| 996.32
#2016-04-01|1009.73
#2016-04-04| 998.93
#2016-04-05| 981.60
#2016-04-06| 986.03
#2016-04-07| 956.44
#2016-04-08| 952.74
#2016-04-11| 962.45
#2016-04-12| 973.49
#2016-04-13|1005.26
#2016-04-14|1009.06
#2016-04-15|1001.66
#2016-04-18|1004.60
#2016-04-19|1017.42
#2016-04-20|1035.14
#2016-04-21|1032.77
#2016-04-22|1045.36
#2016-04-25|1038.83
#2016-04-26|1045.90
#2016-04-27|1047.50
#2016-04-28|1027.30
#2016-04-29|1018.43
#2016-05-02|1032.68
#2016-05-03|1014.57
#2016-05-04|1010.44
#2016-05-05|1007.46
#2016-05-06|1007.89
#2016-05-09|1007.40
#2016-05-10|1026.08
#2016-05-11|1016.03
#2016-05-12|1018.80
#2016-05-13|1005.33
#2016-05-16|1011.29
#2016-05-17|1007.08
#2016-05-18|1039.93
#2016-05-19|1022.79
#2016-05-20|1030.52
#2016-05-23|1032.04
#2016-05-24|1054.42
#2016-05-25|1066.57
#2016-05-26|1055.42
#2016-05-27|1065.44
#2016-05-30| .
#2016-05-31|1064.28
#2016-06-01|1066.41
#2016-06-02|1062.79
#2016-06-03|1038.35
#2016-06-06|1047.39
#2016-06-07|1038.45
#2016-06-08|1037.19
#2016-06-09|1026.95
#2016-06-10|1012.34
#2016-06-13|1005.13
#2016-06-14| 991.51
#2016-06-15| 993.69
#2016-06-16| 997.73
#2016-06-17| 993.16
#2016-06-20|1002.28
#2016-06-21|1001.96
#2016-06-22|1004.93
#2016-06-23|1035.04
#2016-06-24| 963.38
#2016-06-27| 927.35
#2016-06-28| 947.69
#2016-06-29| 970.47
#2016-06-30| 986.43
#2016-07-01| 979.78
#2016-07-04| .
#2016-07-05| 963.63
#2016-07-06| 969.91
#2016-07-07| 979.97
#2016-07-08| 998.57
#2016-07-11|1004.66
#2016-07-12|1029.62
#2016-07-13|1026.43
#2016-07-14|1047.68
#2016-07-15|1048.59
#2016-07-18|1052.60
#2016-07-19|1053.67
#2016-07-20|1058.67
#2016-07-21|1054.72
#2016-07-22|1060.59
#2016-07-25|1061.26
#2016-07-26|1064.92
#2016-07-27|1068.12
#2016-07-28|1066.83
#2016-07-29|1062.49
#2016-08-01|1059.58
#2016-08-02|1048.44
#2016-08-03|1066.78
#2016-08-04|1066.28
#2016-08-05|1089.87
#2016-08-08|1090.81
#2016-08-09|1091.84
#2016-08-10|1085.01
#2016-08-11|1091.76
#2016-08-12|1088.34
#2016-08-15|1102.17
#2016-08-16|1101.91
#2016-08-17|1107.88
#2016-08-18|1110.79
#2016-08-19|1111.37
#2016-08-22|1109.12
#2016-08-23|1111.85
#2016-08-24|1109.55
#2016-08-25|1112.98
#2016-08-26|1119.06
#2016-08-29|1126.11
#2016-08-30|1142.22
#2016-08-31|1142.58
#2016-09-01|1138.25
#2016-09-02|1142.86
#2016-09-05| .
#2016-09-06|1136.02
#2016-09-07|1135.76
#2016-09-08|1141.31
#2016-09-09|1129.30
#2016-09-12|1146.63
#2016-09-13|1126.57
#2016-09-14|1123.72
#2016-09-15|1141.22
#2016-09-16|1132.03
#2016-09-19|1135.92
#2016-09-20|1133.85
#2016-09-21|1141.57
#2016-09-22|1144.86
#2016-09-23|1128.34
#2016-09-26|1108.35
#2016-09-27|1115.33
#2016-09-28|1121.12
#2016-09-29|1103.38
#2016-09-30|1122.08
#2016-10-03|1119.27
#2016-10-04|1124.11
#2016-10-05|1141.88
#2016-10-06|1140.56
#2016-10-07|1142.21
#2016-10-10|1146.18
#2016-10-11|1133.34
#2016-10-12|1132.64
#2016-10-13|1123.94
#2016-10-14|1138.47
#2016-10-17|1125.80
#2016-10-18|1140.63
#2016-10-19|1150.02
#2016-10-20|1145.25
#2016-10-21|1152.78
#2016-10-24|1150.15
#2016-10-25|1145.22
#2016-10-26|1145.60
#2016-10-27|1146.89
#2016-10-28|1141.37
#2016-10-31|1143.37
#2016-11-01|1136.09
#2016-11-02|1128.20
#2016-11-03|1133.45
#2016-11-04|1130.55
#2016-11-07|1165.40
#2016-11-08|1169.00
#2016-11-09|1236.95
#2016-11-10|1282.28
#2016-11-11|1291.17
#2016-11-14|1313.67
#2016-11-15|1324.58
#2016-11-16|1305.33
#2016-11-17|1322.41
#2016-11-18|1327.31
#2016-11-21|1333.98
#2016-11-22|1331.01
#2016-11-23|1341.42
#2016-11-24| .
#2016-11-25|1341.65
#2016-11-28|1326.06
#2016-11-29|1333.80
#2016-11-30|1355.48
#2016-12-01|1384.76
#2016-12-02|1373.43
#2016-12-05|1393.03
#2016-12-06|1407.42
#2016-12-07|1421.52
#2016-12-08|1442.58
#2016-12-09|1445.66
#2016-12-12|1427.36
#2016-12-13|1427.52
#2016-12-14|1425.42
#2016-12-15|1437.37
#2016-12-16|1421.10
#2016-12-19|1420.15
#2016-12-20|1441.45
#2016-12-21|1432.04
#2016-12-22|1422.03
#2016-12-23|1425.93
#2016-12-26| .
#2016-12-27|1429.41
#2016-12-28|1415.81
#2016-12-29|1404.44
#2016-12-30|1407.16
#2017-01-02| .
#2017-01-03|1419.77
#2017-01-04|1442.63
#2017-01-05|1436.89
#2017-01-06|1453.81
#2017-01-09|1438.80
#2017-01-10|1440.43
#2017-01-11|1450.97
#2017-01-12|1446.46
#2017-01-13|1451.29
#2017-01-16| .
#2017-01-17|1412.51
#2017-01-18|1426.21
#2017-01-19|1417.38
#2017-01-20|1421.36
#2017-01-23|1414.79
#2017-01-24|1430.76
#2017-01-25|1456.98
#2017-01-26|1464.69
#2017-01-27|1456.19
#2017-01-30|1444.50
#2017-01-31|1432.91
#2017-02-01|1437.39
#2017-02-02|1416.28
#2017-02-03|1456.45
#2017-02-06|1454.68
#2017-02-07|1458.25
#2017-02-08|1435.15
#2017-02-09|1459.07
#2017-02-10|1459.34
#2017-02-13|1482.89
#2017-02-14|1497.02
#2017-02-15|1511.34
#2017-02-16|1502.57
#2017-02-17|1504.75
#2017-02-20| .
#2017-02-21|1509.09
#2017-02-22|1509.87
#2017-02-23|1507.50
#2017-02-24|1493.63
#2017-02-27|1502.09
#2017-02-28|1481.04
#2017-03-01|1528.68
#2017-03-02|1507.65
#2017-03-03|1517.00
#2017-03-06|1511.80
#2017-03-07|1503.50
#2017-03-08|1505.43
#2017-03-09|1512.42
#2017-03-10|1509.86
#2017-03-13|1513.24
#2017-03-14|1508.82
#2017-03-15|1506.35
#2017-03-16|1521.59
#2017-03-17|1499.55
#2017-03-20|1486.93
#2017-03-21|1433.64
#2017-03-22|1424.57
#2017-03-23|1428.94
#2017-03-24|1421.77
#2017-03-27|1403.11
#2017-03-28|1427.26
#2017-03-29|1425.07
#2017-03-30|1443.62
#2017-03-31|1435.99
#2017-04-03|1428.82
#2017-04-04|1424.92
#2017-04-05|1411.51
#2017-04-06|1422.62
#2017-04-07|1421.88
#2017-04-10|1416.88
#2017-04-11|1409.59
#2017-04-12|1395.70
#2017-04-13|1379.83
#2017-04-14| .
#2017-04-17|1400.62
#2017-04-18|1378.89
#2017-04-19|1383.67
#2017-04-20|1404.66
#2017-04-21|1393.12
#2017-04-24|1427.07
#2017-04-25|1439.95
#2017-04-26|1441.97
#2017-04-27|1422.12
#2017-04-28|1417.06
#2017-05-01|1428.24
#2017-05-02|1429.05
#2017-05-03|1436.17
#2017-05-04|1435.01
#2017-05-05|1433.31
#2017-05-08|1424.29
#2017-05-09|1422.79
#2017-05-10|1423.70
#2017-05-11|1418.54
#2017-05-12|1408.27
#2017-05-15|1428.59
#2017-05-16|1429.45
#2017-05-17|1364.66
#2017-05-18|1373.31
#2017-05-19|1382.84
#2017-05-22|1385.07
#2017-05-23|1400.04
#2017-05-24|1407.77
#2017-05-25|1412.35
#2017-05-26|1414.77
#2017-05-29| .
#2017-05-30|1395.36
#2017-05-31|1379.92
#2017-06-01|1401.52
#2017-06-02|1391.58
#2017-06-05|1401.77
#2017-06-06|1397.67
#2017-06-07|1414.21
#2017-06-08|1438.15
#2017-06-09|1466.21
#2017-06-12|1472.62
#2017-06-13|1481.11
#2017-06-14|1487.93
#2017-06-15|1479.52
#2017-06-16|1473.40
#2017-06-19|1496.37
#2017-06-20|1486.13
#2017-06-21|1470.62
#2017-06-22|1460.03
#2017-06-23|1449.51
#2017-06-26|1460.17
#2017-06-27|1471.09
#2017-06-28|1487.53
#2017-06-29|1489.95
#2017-06-30|1484.83
#2017-07-03|1511.03
#2017-07-04| .
#2017-07-05|1516.93
#2017-07-06|1505.48
#2017-07-07|1505.61
#2017-07-10|1507.77
#2017-07-11|1500.41
#2017-07-12|1501.14
#2017-07-13|1514.90
#2017-07-14|1501.90
#2017-07-17|1504.38
#2017-07-18|1495.58
#2017-07-19|1500.58
#2017-07-20|1500.30
#2017-07-21|1502.37
#2017-07-24|1499.73
#2017-07-25|1520.15
#2017-07-26|1521.18
#2017-07-27|1514.15
#2017-07-28|1518.05
#2017-07-31|1526.67
#2017-08-01|1536.46
#2017-08-02|1533.98
#2017-08-03|1526.03
#2017-08-04|1544.02
#2017-08-07|1546.67
#2017-08-08|1542.94
#2017-08-09|1540.50
#2017-08-10|1505.09
#2017-08-11|1496.59
#2017-08-14|1515.96
#2017-08-15|1516.68
#2017-08-16|1509.93
#2017-08-17|1481.41
#2017-08-18|1481.35
#2017-08-21|1473.12
#2017-08-22|1494.05
#2017-08-23|1491.51
#2017-08-24|1490.92
#2017-08-25|1494.31
#2017-08-28|1485.42
#2017-08-29|1479.43
#2017-08-30|1488.50
#2017-08-31|1492.91
#2017-09-01|1504.47
#2017-09-04| .
#2017-09-05|1467.01
#2017-09-06|1475.34
#2017-09-07|1449.66
#2017-09-08|1462.34
#2017-09-11|1486.15
#2017-09-12|1507.19
#2017-09-13|1511.55
#2017-09-14|1517.32
#2017-09-15|1515.36
#2017-09-18|1529.57
#2017-09-19|1540.24
#2017-09-20|1551.35
#2017-09-21|1559.45
#2017-09-22|1563.50
#2017-09-25|1559.60
#2017-09-26|1557.64
#2017-09-27|1588.17
#2017-09-28|1592.27
#2017-09-29|1597.26
#2017-10-02|1612.26
#2017-10-03|1623.63
#2017-10-04|1619.38
#2017-10-05|1642.35
#2017-10-06|1633.96
#2017-10-09|1629.49
#2017-10-10|1626.85
#2017-10-11|1628.74
#2017-10-12|1619.67
#2017-10-13|1611.60
#2017-10-16|1619.97
#2017-10-17|1598.98
#2017-10-18|1617.65
#2017-10-19|1604.20
#2017-10-20|1625.83
#2017-10-23|1617.52
#2017-10-24|1629.18
#2017-10-25|1618.31
#2017-10-26|1630.42
#2017-10-27|1628.81
#2017-10-30|1619.42
#2017-10-31|1622.82
#2017-11-01|1618.88
#2017-11-02|1649.08
#2017-11-03|1633.98
#2017-11-06|1630.20
#2017-11-07|1610.78
#2017-11-08|1615.07
#2017-11-09|1611.75
#2017-11-10|1610.21
#2017-11-13|1618.97
#2017-11-14|1612.32
#2017-11-15|1607.86
#2017-11-16|1614.25
#2017-11-17|1614.63
#2017-11-20|1630.60
#2017-11-21|1640.07
#2017-11-22|1630.94
#2017-11-23| .
#2017-11-24|1630.54
#2017-11-27|1630.35
#2017-11-28|1666.39
#2017-11-29|1691.94
#2017-11-30|1714.22
#2017-12-01|1727.08
#2017-12-04|1755.09
#2017-12-05|1735.13
#2017-12-06|1726.81
#2017-12-07|1739.93
#2017-12-08|1754.63
#2017-12-11|1746.80
#2017-12-12|1774.30
#2017-12-13|1750.99
#2017-12-14|1742.14
#2017-12-15|1760.51
#2017-12-18|1773.05
#2017-12-19|1762.96
#2017-12-20|1753.17
#2017-12-21|1773.04
#2017-12-22|1765.96
#2017-12-25| .
#2017-12-26|1758.86
#2017-12-27|1755.59
#2017-12-28|1760.69
#2017-12-29|1751.35
#2018-01-01| .
#2018-01-02|1750.02
#2018-01-03|1756.02
#2018-01-04|1777.16
#2018-01-05|1780.44
#2018-01-08|1781.39
#2018-01-09|1802.00
#2018-01-10|1811.25
#2018-01-11|1818.52
#2018-01-12|1839.49
#2018-01-15| .
#2018-01-16|1833.18
#2018-01-17|1834.40
#2018-01-18|1828.67
#2018-01-19|1853.72
#2018-01-22|1865.47
#2018-01-23|1859.24
#2018-01-24|1871.54
#2018-01-25|1858.66
#2018-01-26|1870.36
#2018-01-29|1867.64
#2018-01-30|1847.05
#2018-01-31|1847.45
#2018-02-01|1884.39
#2018-02-02|1835.32
#2018-02-05|1762.18
#2018-02-06|1809.11
#2018-02-07|1800.22
#2018-02-08|1713.81
#2018-02-09|1738.74
#2018-02-12|1767.41
#2018-02-13|1774.67
#2018-02-14|1819.20
#2018-02-15|1836.80
#2018-02-16|1828.06
#2018-02-19| .
#2018-02-20|1825.91
#2018-02-21|1819.55
#2018-02-22|1803.68
#2018-02-23|1835.15
#2018-02-26|1866.12
#2018-02-27|1861.43
#2018-02-28|1839.79
#2018-03-01|1805.13
#2018-03-02|1817.13
#2018-03-05|1846.15
#2018-03-06|1874.12
#2018-03-07|1877.23
#2018-03-08|1887.97
#2018-03-09|1935.25
#2018-03-12|1938.47
#2018-03-13|1907.40
#2018-03-14|1883.52
#2018-03-15|1886.14
#2018-03-16|1895.63
#2018-03-19|1875.44
#2018-03-20|1885.91
#2018-03-21|1881.19
#2018-03-22|1808.51
#2018-03-23|1751.66
#2018-03-26|1813.69
#2018-03-27|1771.68
#2018-03-28|1768.87
#2018-03-29|1802.38
#2018-03-30| .
#2018-04-02|1759.07
#2018-04-03|1783.06
#2018-04-04|1792.63
#2018-04-05|1815.09
#2018-04-06|1761.47
#2018-04-09|1770.01
#2018-04-10|1806.24
#2018-04-11|1780.44
#2018-04-12|1813.27
#2018-04-13|1792.55
#2018-04-16|1815.66
#2018-04-17|1814.82
#2018-04-18|1807.89
#2018-04-19|1828.52
#2018-04-20|1832.33
#2018-04-23|1818.67
#2018-04-24|1790.23
#2018-04-25|1776.98
#2018-04-26|1787.90
#2018-04-27|1786.88
#2018-04-30|1778.56
#2018-05-01|1776.73
#2018-05-02|1765.14
#2018-05-03|1748.09
#2018-05-04|1768.90
#2018-05-07|1788.48
#2018-05-08|1796.25
#2018-05-09|1829.13
#2018-05-10|1837.82
#2018-05-11|1841.48
#2018-05-14|1842.39
#2018-05-15|1835.19
#2018-05-16|1839.26
#2018-05-17|1841.86
#2018-05-18|1827.21
#2018-05-21|1841.10
#2018-05-22|1845.69
#2018-05-23|1834.18
#2018-05-24|1823.45
#2018-05-25|1808.72
#2018-05-28| .
#2018-05-29|1749.84
#2018-05-30|1784.75
#2018-05-31|1763.13
#2018-06-01|1792.51
#2018-06-04|1804.40
#2018-06-05|1796.99
#2018-06-06|1836.19
#2018-06-07|1831.34
#2018-06-08|1833.71
#2018-06-11|1832.54
#2018-06-12|1825.08
#2018-06-13|1828.31
#2018-06-14|1818.78
#2018-06-15|1810.90
#2018-06-18|1803.90
#2018-06-19|1787.49
#2018-06-20|1788.41
#2018-06-21|1785.81
#2018-06-22|1775.02
#2018-06-25|1740.75
#2018-06-26|1735.38
#2018-06-27|1710.37
#2018-06-28|1723.61
#2018-06-29|1708.18
#2018-07-02|1719.01
#2018-07-03|1692.63
#2018-07-04| .
#2018-07-05|1685.73
#2018-07-06|1700.19
#2018-07-09|1741.58
#2018-07-10|1731.81
#2018-07-11|1724.09
#2018-07-12|1732.22
#2018-07-13|1729.64
#2018-07-16|1750.42
#2018-07-17|1768.19
#2018-07-18|1797.20
#2018-07-19|1769.88
#2018-07-20|1769.80
#2018-07-23|1786.33
#2018-07-24|1790.67
#2018-07-25|1798.25
#2018-07-26|1792.90
#2018-07-27|1789.59
#2018-07-30|1765.26
#2018-07-31|1754.92
#2018-08-01|1750.63
#2018-08-02|1735.90
#2018-08-03|1738.85
#2018-08-06|1743.05
#2018-08-07|1757.00
#2018-08-08|1751.70
#2018-08-09|1742.56
#2018-08-10|1726.11
#2018-08-13|1709.22
#2018-08-14|1728.21
#2018-08-15|1722.09
#2018-08-16|1743.44
#2018-08-17|1747.52
#2018-08-20|1756.94
#2018-08-21|1744.15
#2018-08-22|1751.20
#2018-08-23|1737.38
#2018-08-24|1744.19
#2018-08-27|1779.97
#2018-08-28|1780.30
#2018-08-29|1785.70
#2018-08-30|1772.41
#2018-08-31|1772.45
#2018-09-03| .
#2018-09-04|1783.63
#2018-09-05|1765.85
#2018-09-06|1746.97
#2018-09-07|1752.92
#2018-09-10|1750.74
#2018-09-11|1749.08
#2018-09-12|1731.34
#2018-09-13|1736.57
#2018-09-14|1751.76
#2018-09-17|1733.57
#2018-09-18|1743.60
#2018-09-19|1775.42
#2018-09-20|1787.22
#2018-09-21|1779.46
#2018-09-24|1764.31
#2018-09-25|1755.48
#2018-09-26|1730.80
#2018-09-27|1726.55
#2018-09-28|1700.94
#2018-10-01|1711.62
#2018-10-02|1712.30
#2018-10-03|1728.89
#2018-10-04|1745.31
#2018-10-05|1738.14
#2018-10-08|1738.65
#2018-10-09|1733.99
#2018-10-10|1678.23
#2018-10-11|1639.72
#2018-10-12|1649.46
#2018-10-15|1638.24
#2018-10-16|1684.84
#2018-10-17|1703.70
#2018-10-18|1676.75
#2018-10-19|1688.68
#2018-10-22|1657.64
#2018-10-23|1643.68
#2018-10-24|1598.76
#2018-10-25|1616.19
#2018-10-26|1606.24
#2018-10-29|1613.66
#2018-10-30|1648.27
#2018-10-31|1684.42
#2018-11-01|1691.71
#2018-11-02|1700.95
#2018-11-05|1708.51
#2018-11-06|1714.23
#2018-11-07|1737.77
#2018-11-08|1742.99
#2018-11-09|1712.04
#2018-11-12|1655.72
#2018-11-13|1664.57
#2018-11-14|1650.63
#2018-11-15|1671.89
#2018-11-16|1674.87
#2018-11-19|1663.55
#2018-11-20|1620.93
#2018-11-21|1627.08
#2018-11-22| .
#2018-11-23|1611.55
#2018-11-26|1647.99
#2018-11-27|1650.53
#2018-11-28|1664.55
#2018-11-29|1642.15
#2018-11-30|1647.03
#2018-12-03|1656.44
#2018-12-04|1593.96
#2018-12-05| .
#2018-12-06|1588.11
#2018-12-07|1554.90
#2018-12-10|1550.62
#2018-12-11|1543.14
#2018-12-12|1550.30
#2018-12-13|1539.73
#2018-12-14|1521.02
#2018-12-17|1500.99
#2018-12-18|1498.32
#2018-12-19|1486.25
#2018-12-20|1473.33
#2018-12-21|1439.22
#2018-12-24|1403.82
#2018-12-25| .
#2018-12-26|1468.61
#2018-12-27|1488.30
#2018-12-28|1484.71
#2018-12-31|1504.06
#2019-01-01| .
#2019-01-02|1515.63
#2019-01-03|1485.84
#2019-01-04|1535.95
#2019-01-07|1534.79
#2019-01-08|1532.24
#2019-01-09|1537.20
#2019-01-10|1537.97
#2019-01-11|1542.91
#2019-01-14|1546.67
#2019-01-15|1562.16
#2019-01-16|1626.27
#2019-01-17|1619.25
#2019-01-18|1648.29
#2019-01-21| .
#2019-01-22|1631.05
#2019-01-23|1629.81
#2019-01-24|1628.00
#2019-01-25|1643.94
#2019-01-28|1636.92
#2019-01-29|1630.98
#2019-01-30|1630.32
#2019-01-31|1629.43
#2019-02-01|1633.61
#2019-02-04|1638.75
#2019-02-05|1630.78
#2019-02-06|1623.63
#2019-02-07|1600.06
#2019-02-08|1593.50
#2019-02-11|1587.54
#2019-02-12|1613.98
#2019-02-13|1619.72
#2019-02-14|1599.56
#2019-02-15|1625.05
#2019-02-18| .
#2019-02-19|1630.42
#2019-02-20|1629.93
#2019-02-21|1620.21
#2019-02-22|1629.47
#2019-02-25|1633.64
#2019-02-26|1638.86
#2019-02-27|1644.54
#2019-02-28|1640.14
#2019-03-01|1656.12
#2019-03-04|1632.18
#2019-03-05|1623.20
#2019-03-06|1607.18
#2019-03-07|1581.00
#2019-03-08|1576.41
#2019-03-11|1584.70
#2019-03-12|1590.26
#2019-03-13|1599.34
#2019-03-14|1605.04
#2019-03-15|1618.16
#2019-03-18|1635.30
#2019-03-19|1626.26
#2019-03-20|1589.16
#2019-03-21|1585.25
#2019-03-22|1542.32
#2019-03-25|1542.72
#2019-03-26|1558.42
#2019-03-27|1547.83
#2019-03-28|1563.51
#2019-03-29|1575.13
#2019-04-01|1612.73
#2019-04-02|1621.87
#2019-04-03|1634.40
#2019-04-04|1644.50
#2019-04-05|1645.38
#2019-04-08|1651.23
#2019-04-09|1635.95
#2019-04-10|1641.45
#2019-04-11|1645.70
#2019-04-12|1680.72
#2019-04-15|1665.29
#2019-04-16|1685.63
#2019-04-17|1711.49
#2019-04-18|1700.68
#2019-04-19| .
#2019-04-22|1693.58
#2019-04-23|1696.89
#2019-04-24|1686.24
#2019-04-25|1695.28
#2019-04-26|1702.09
#2019-04-29|1722.95
#2019-04-30|1720.02
#2019-05-01|1704.24
#2019-05-02|1703.63
#2019-05-03|1718.88
#2019-05-06|1724.02
#2019-05-07|1699.59
#2019-05-08|1696.01
#2019-05-09|1701.22
#2019-05-10|1708.66
#2019-05-13|1657.72
#2019-05-14|1673.22
#2019-05-15|1656.57
#2019-05-16|1676.90
#2019-05-17|1668.26
#2019-05-20|1674.69
#2019-05-21|1689.77
#2019-05-22|1670.03
#2019-05-23|1650.63
#2019-05-24|1664.36
#2019-05-27| .
#2019-05-28|1643.77
#2019-05-29|1647.84
#2019-05-30|1646.39
#2019-05-31|1620.23
#2019-06-03|1625.49
#2019-06-04|1677.71
#2019-06-05|1689.49
#2019-06-06|1699.65
#2019-06-07|1696.60
#2019-06-10|1715.80
#2019-06-11|1705.45
#2019-06-12|1683.72
#2019-06-13|1684.79
#2019-06-14|1678.08
#2019-06-17|1661.73
#2019-06-18|1682.13
#2019-06-19|1677.84
#2019-06-20|1687.07
#2019-06-21|1691.45
#2019-06-24|1678.16
#2019-06-25|1669.28
#2019-06-26|1661.08
#2019-06-27|1679.43
#2019-06-28|1694.21
#2019-07-01|1710.40
#2019-07-02|1714.09
#2019-07-03|1726.07
#2019-07-04| .
#2019-07-05|1740.92
#2019-07-08|1722.57
#2019-07-09|1733.96
#2019-07-10|1726.62
#2019-07-11|1757.49
#2019-07-12|1768.26
#2019-07-15|1760.37
#2019-07-16|1772.13
#2019-07-17|1756.95
#2019-07-18|1772.83
#2019-07-19|1773.13
#2019-07-22|1779.30
#2019-07-23|1795.12
#2019-07-24|1794.39
#2019-07-25|1782.26
#2019-07-26|1794.08
#2019-07-29|1774.78
#2019-07-30|1766.70
#2019-07-31|1757.04
#2019-08-01|1727.55
#2019-08-02|1721.18
#2019-08-05|1664.75
#2019-08-06|1700.83
#2019-08-07|1682.50
#2019-08-08|1701.14
#2019-08-09|1704.21
#2019-08-12|1666.00
#2019-08-13|1691.16
#2019-08-14|1636.73
#2019-08-15|1649.03
#2019-08-16|1672.01
#2019-08-19|1693.31
#2019-08-20|1677.00
#2019-08-21|1685.57
#2019-08-22|1693.39
#2019-08-23|1656.72
#2019-08-26|1678.47
#2019-08-27|1672.56
#2019-08-28|1684.40
#2019-08-29|1705.31
#2019-08-30|1716.22
#2019-09-02| .
#2019-09-03|1701.75
#2019-09-04|1724.06
#2019-09-05|1753.49
#2019-09-06|1760.19
#2019-09-09|1762.55
#2019-09-10|1755.84
#2019-09-11|1760.06
#2019-09-12|1776.58
#2019-09-13|1786.82
#2019-09-16|1785.63
#2019-09-17|1794.28
#2019-09-18|1801.09
#2019-09-19|1787.64
#2019-09-20|1774.72
#2019-09-23|1775.04
#2019-09-24|1754.72
#2019-09-25|1765.78
#2019-09-26|1755.15
#2019-09-27|1752.80
#2019-09-30|1746.76
#2019-10-01|1681.85
#2019-10-02|1641.31
#2019-10-03|1640.36
#2019-10-04|1674.16
#2019-10-07|1669.51
#2019-10-08|1646.02
#2019-10-09|1663.69
#2019-10-10|1682.76
#2019-10-11|1700.05
#2019-10-14|1704.12
#2019-10-15|1721.53
#2019-10-16|1716.81
#2019-10-17|1727.56
#2019-10-18|1736.30
#2019-10-21|1742.75
#2019-10-22|1732.05
#2019-10-23|1747.36
#2019-10-24|1750.57
#2019-10-25|1750.72
#2019-10-28|1765.92
#2019-10-29|1764.18
#2019-10-30|1775.15
#2019-10-31|1766.44
#2019-11-01|1781.05
#2019-11-04|1793.94
#2019-11-05|1790.49
#2019-11-06|1794.46
#2019-11-07|1807.16
#2019-11-08|1808.45
#2019-11-11|1804.93
#2019-11-12|1814.76
#2019-11-13|1813.31
#2019-11-14|1824.76
#2019-11-15|1834.26
#2019-11-18|1834.97
#2019-11-19|1845.55
#2019-11-20|1847.17
#2019-11-21|1860.14
#2019-11-22|1870.61
#2019-11-25|1894.13
#2019-11-26|1887.91
#2019-11-27|1887.20
#2019-11-28|1887.20
#2019-11-29|1886.24
#2019-12-02|1874.83
#2019-12-03|1853.83
#2019-12-04|1870.00
#2019-12-05|1874.92
#2019-12-06|1892.85
#2019-12-09|1881.09
#2019-12-10|1880.66
#2019-12-11|1879.83
#2019-12-12|1902.49
#2019-12-13|1895.44
#2019-12-16|1902.26
#2019-12-17|1908.76
#2019-12-18|1892.64
#2019-12-19|1903.00
#2019-12-20|1896.49
#2019-12-23|1898.43
#2019-12-24|1899.73
#2019-12-25| .
#2019-12-26|1906.27
#2019-12-27|1904.62
#2019-12-30|1891.42
#2019-12-31|1894.41
#2020-01-01| .
#2020-01-02|1917.30
#2020-01-03|1906.55
#2020-01-06|1911.95
#2020-01-07|1913.77
#2020-01-08|1923.26
#2020-01-09|1944.67
#2020-01-10|1935.71
#2020-01-13|1948.80
#2020-01-14|1942.42
#2020-01-15|1945.95
#2020-01-16|1994.73
#2020-01-17|1997.58
#2020-01-20| .
#2020-01-21|1981.64
#2020-01-22|1987.93
#2020-01-23|1979.58
#2020-01-24|1956.24
#2020-01-27|1935.01
#2020-01-28|1957.89
#2020-01-29|1951.53
#2020-01-30|1986.83
#2020-01-31|1946.07
#2020-02-03|1949.53
#2020-02-04|1961.98
#2020-02-05|1979.62
#2020-02-06|1964.81
#2020-02-07|1958.43
#2020-02-10|1961.71
#2020-02-11|1969.19
#2020-02-12|1969.10
#2020-02-13|1967.13
#2020-02-14|1980.15
#2020-02-17| .
#2020-02-18|1965.71
#2020-02-19|1972.79
#2020-02-20|1971.16
#2020-02-21|1935.19
#2020-02-24|1877.17
#2020-02-25|1823.82
#2020-02-26|1837.09
#2020-02-27|1777.79
#2020-02-28|1725.38
#2020-03-02|1801.99
#2020-03-03|1755.03
#2020-03-04|1793.70
#2020-03-05|1722.23
#2020-03-06|1676.59
#2020-03-09|1532.26
#2020-03-10|1602.90
#2020-03-11|1514.53
#2020-03-12|1324.26
#2020-03-13|1507.53
#2020-03-16|1300.22
#2020-03-17|1396.52
#2020-03-18|1264.23
#2020-03-19|1309.38
#2020-03-20|1266.26
#2020-03-23|1172.23
#2020-03-24|1317.19
#2020-03-25|1360.07
#2020-03-26|1451.12
#2020-03-27|1413.22
#2020-03-30|1446.87
#2020-03-31|1408.05
#2020-04-01|1349.47
#2020-04-02|1392.33
#2020-04-03|1390.19
#2020-04-06|1486.33
#2020-04-07|1475.72
#2020-04-08|1544.72
#2020-04-09|1597.92
#2020-04-10|1597.92
#2020-04-13|1541.71
#2020-04-14|1570.00
#2020-04-15|1537.11
#2020-04-16|1543.90
#2020-04-17|1589.34
#2020-04-20|1568.59
#2020-04-21|1517.74
#2020-04-22|1535.62
#2020-04-23|1525.27
#2020-04-24|1539.88
#2020-04-27|1597.93
#2020-04-28|1602.91
#2020-04-29|1629.99
#2020-04-30|1588.57
#2020-05-01|1546.13
#2020-05-04|1540.07
#2020-05-05|1563.40
#2020-05-06|1537.85
#2020-05-07|1585.46
#2020-05-08|1617.93
#2020-05-11|1617.16
#2020-05-12|1570.03
#2020-05-13|1540.99
#2020-05-14|1560.48
#2020-05-15|1551.02
#2020-05-18|1623.48
#2020-05-19|1577.08
#2020-05-20|1607.18
#2020-05-21|1588.91
#2020-05-22|1591.83
#2020-05-25|1591.83
#2020-05-26|1666.31
#2020-05-27|1715.68
#2020-05-28|1691.61
#2020-05-29|1696.09
#2020-06-01|1714.79
#2020-06-02|1723.69
#2020-06-03|1780.97
#2020-06-04|1799.63
#2020-06-05|1836.90
#2020-06-08|1845.96
#2020-06-09|1833.26
#2020-06-10|1790.87
#2020-06-11|1660.47
#2020-06-12|1700.69
#2020-06-15|1723.53
#2020-06-16|1745.69
#2020-06-17|1735.82
#2020-06-18|1727.10
#2020-06-19|1718.78
#2020-06-22|1721.11
#2020-06-23|1716.44
#2020-06-24|1658.08
#2020-06-25|1702.64
#2020-06-26|1619.57
#2020-06-29|1639.80
#2020-06-30|1666.78
#2020-07-01|1671.41
#2020-07-02|1664.61
#2020-07-03| .
#2020-07-06|1701.51
#2020-07-07|1673.97
#2020-07-08|1702.23
#2020-07-09|1666.28
#2020-07-10|1705.87
#2020-07-13|1707.14
#2020-07-14|1721.03
#2020-07-15|1756.93
#2020-07-16|1750.23
#2020-07-17|1737.18
#2020-07-20|1741.39
#2020-07-21|1759.88
#2020-07-22|1744.32
#2020-07-23|1730.48
#2020-07-24|1721.83
#2020-07-27|1720.48
#2020-07-28|1698.41
#2020-07-29|1714.92
#2020-07-30|1689.09
#2020-07-31|1697.64
#2020-08-03|1699.73
#2020-08-04|1701.77
#2020-08-05|1716.71
#2020-08-06|1712.25
#2020-08-07|1752.89
#2020-08-10|1742.56
#2020-08-11|1764.18
#2020-08-12|1773.97
#2020-08-13|1764.75
#2020-08-14|1777.34
#2020-08-17|1769.21
#2020-08-18|1763.57
#2020-08-19|1767.33
#2020-08-20|1757.12
#2020-08-21|1761.61
#2020-08-24|1791.59
#2020-08-25|1783.40
#2020-08-26|1786.43
#2020-08-27|1805.44
#2020-08-28|1804.20
#2020-08-31|1792.44
#2020-09-01|1795.25
#2020-09-02|1810.18
#2020-09-03|1781.77
#2020-09-04|1776.51
#2020-09-07| .
#2020-09-08|1719.70
#2020-09-09|1739.96
#2020-09-10|1709.72
#2020-09-11|1717.31
#2020-09-14|1743.78
#2020-09-15|1730.40
#2020-09-16|1751.24
#2020-09-17|1728.85
#2020-09-18|1722.85
#2020-09-21|1698.62
#2020-09-22|1686.74
#2020-09-23|1654.26
#2020-09-24|1673.68
#2020-09-25|1696.10
#2020-09-28|1729.85
#2020-09-29|1705.52
#2020-09-30|1727.19
#2020-10-01|1735.42
#2020-10-02|1740.33
#2020-10-05|1750.07
#2020-10-06|1740.87
#2020-10-07|1764.31
#2020-10-08|1784.34
#2020-10-09|1787.05
#2020-10-12|1818.47
#2020-10-13|1797.83
#2020-10-14|1792.69
#2020-10-15|1807.88
#2020-10-16|1811.10
#2020-10-19|1782.22
#2020-10-20|1797.69
#2020-10-21|1785.49
#2020-10-22|1806.44
#2020-10-23|1806.81
#2020-10-26|1767.03
#2020-10-27|1741.90
#2020-10-28|1684.02
#2020-10-29|1708.12
#2020-10-30|1707.25
#2020-11-02|1727.57
#2020-11-03|1770.38
#2020-11-04|1766.00
#2020-11-05|1793.75
#2020-11-06|1783.68
#2020-11-09|1874.55
#2020-11-10|1891.22
#2020-11-11|1899.76
#2020-11-12|1860.40
#2020-11-13|1895.02
#2020-11-16|1924.65
#2020-11-17|1939.25
#2020-11-18|1921.72
#2020-11-19|1925.21
#2020-11-20|1917.87
#2020-11-23|1956.34
#2020-11-24|2014.68
#2020-11-25|2013.96
#2020-11-26|2013.96
#2020-11-27|2018.22
#2020-11-30|1992.51
#2020-12-01|2028.63
#2020-12-02|2050.42
#2020-12-03|2053.17
#2020-12-04|2073.44
#2020-12-07|2070.84
#2020-12-08|2068.02
#2020-12-09|2074.16
#2020-12-10|2069.49
#2020-12-11|2044.16
#2020-12-14|2027.93
#2020-12-15|2074.87
#2020-12-16|2085.77
#2020-12-17|2104.36
#2020-12-18|2102.00
#2020-12-21|2139.56
#2020-12-22|2120.16
#2020-12-23|2139.17
#2020-12-24|2138.07
#2020-12-25|2138.07
#2020-12-28|2155.94
#2020-12-29|2143.52
#2020-12-30|2146.71
#2020-12-31|2178.76
#2021-01-01|2178.76
#2021-01-04|2162.90
#2021-01-05|2179.62
#2021-01-06|2299.92
#2021-01-07|2339.78
#2021-01-08|2346.19
#2021-01-11|2367.11
#2021-01-12|2391.38
#2021-01-13|2373.03
#2021-01-14|2370.29
#2021-01-15|2341.43
#2021-01-18|2341.43
#2021-01-19|2334.98
#2021-01-20|2310.32
#2021-01-21|2294.17
#2021-01-22|2278.69
#2021-01-25|2249.26
#2021-01-26|2233.12
#2021-01-27|2158.99
#2021-01-28|2191.81
#2021-01-29|2145.71
#2021-02-01|2196.52
#2021-02-02|2265.33
#2021-02-03|2251.68
#2021-02-04|2287.15
#2021-02-05|2294.07
#2021-02-08|2309.48
#2021-02-09|2312.09
#2021-02-10|2302.25
#2021-02-11|2293.62
#2021-02-12|2324.23
#2021-02-15|2324.23
#2021-02-16|2375.47
#2021-02-17|2378.35
#2021-02-18|2381.51
#2021-02-19|2399.04
#2021-02-22|2415.71
#2021-02-23|2421.49
#2021-02-24|2472.73
#2021-02-25|2453.01
#2021-02-26|2403.49
#2021-03-01|2488.12
#2021-03-02|2488.19
#2021-03-03|2491.52
#2021-03-04|2472.25
#2021-03-05|2501.11
#2021-03-08|2510.20
#2021-03-09|2495.20
#2021-03-10|2535.05
#2021-03-11|2545.36
#2021-03-12|2579.74
#2021-03-15|2568.97
#2021-03-16|2539.20
#2021-03-17|2551.54
#2021-03-18|2550.77
#2021-03-19|2534.91
#2021-03-22|2507.41
#2021-03-23|2465.92
#2021-03-24|2476.34
#2021-03-25|2494.22
#2021-03-26|2513.48
#2021-03-29|2488.79
#2021-03-30|2493.41
#2021-03-31|2480.72
#2021-04-01|2512.92
#2021-04-02|2512.92
#2021-04-05|2528.93
#2021-04-06|2526.65
#2021-04-07|2521.97
#2021-04-08|2537.50
#2021-04-09|2556.02
#2021-04-12|2560.14
#2021-04-13|2542.80
#2021-04-14|2570.19
#2021-04-15|2562.69
#2021-04-16|2550.82
#2021-04-19|2563.73
#2021-04-20|2513.81
#2021-04-21|2545.63
#2021-04-22|2522.97
#2021-04-23|2581.99
#2021-04-26|2590.78
#2021-04-27|2613.77
#2021-04-28|2612.09
#2021-04-29|2646.51
#2021-04-30|2618.69
#2021-05-03|2623.90
#2021-05-04|2618.94
#2021-05-05|2650.10
#2021-05-06|2677.16
#2021-05-07|2691.57
#2021-05-10|2683.17
#2021-05-11|2654.32
#2021-05-12|2617.56
#2021-05-13|2654.30
#2021-05-14|2714.92
#2021-05-17|2714.65
#2021-05-18|2668.07
#2021-05-19|2651.80
#2021-05-20|2664.47
#2021-05-21|2704.11
#2021-05-24|2718.05
#2021-05-25|2691.45
#2021-05-26|2703.02
#2021-05-27|2734.12
#2021-05-28|2746.46
#2021-05-31|2746.46
#2021-06-01|2755.55
#2021-06-02|2772.96
#2021-06-03|2791.20
#2021-06-04|2799.87
#2021-06-07|2774.59
#2021-06-08|2769.28
#2021-06-09|2742.36
#2021-06-10|2717.79
#2021-06-11|2747.49
#2021-06-14|2723.54
#2021-06-15|2730.20
#2021-06-16|2746.52
#2021-06-17|2695.57
#2021-06-18|2613.74
#2021-06-21|2681.97
#2021-06-22|2679.55
#2021-06-23|2691.56
#2021-06-24|2724.99
#2021-06-25|2746.70
#2021-06-28|2727.65
#2021-06-29|2750.56
#2021-06-30|2760.82
#2021-07-01|2769.27
#2021-07-02|2761.75
#2021-07-05|2761.75
#2021-07-06|2713.88
#2021-07-07|2702.50
#2021-07-08|2653.10
#2021-07-09|2723.95
#2021-07-12|2764.58
#2021-07-13|2756.90
#2021-07-14|2732.92
#2021-07-15|2733.07
#2021-07-16|2699.13
#2021-07-19|2639.55
#2021-07-20|2701.65
#2021-07-21|2761.79
#2021-07-22|2738.18
#2021-07-23|2749.86
#2021-07-26|2761.30
#2021-07-27|2755.38
#2021-07-28|2760.88
#2021-07-29|2782.31
#2021-07-30|2766.70
#2021-08-02|2772.30
#2021-08-03|2773.01
#2021-08-04|2769.82
#2021-08-05|2801.80
#2021-08-06|2861.99
#2021-08-09|2881.11
#2021-08-10|2906.58
#2021-08-11|2931.32
#2021-08-12|2943.17
#2021-08-13|2915.58
#2021-08-16|2910.43
#2021-08-17|2886.89
#2021-08-18|2841.36
#2021-08-19|2820.32
#2021-08-20|2844.73
#2021-08-23|2873.70
#2021-08-24|2901.85
#2021-08-25|2922.05
#2021-08-26|2910.86
#2021-08-27|2959.08
#2021-08-30|2919.46
#2021-08-31|2923.12
#2021-09-01|2923.91
#2021-09-02|2924.46
#2021-09-03|2905.86
#2021-09-06|2905.86
#2021-09-07|2885.59
#2021-09-08|2874.17
#2021-09-09|2877.21
#2021-09-10|2855.60
#2021-09-13|2870.36
#2021-09-14|2826.48
#2021-09-15|2845.57
#2021-09-16|2827.92
#2021-09-17|2808.12
#2021-09-20|2742.76
#2021-09-21|2731.03
#2021-09-22|2785.17
#2021-09-23|2855.64
#2021-09-24|2866.99
#2021-09-27|2908.32
#2021-09-28|2855.32
#2021-09-29|2829.05
#2021-09-30|2776.00
#2021-10-01|2814.08
#2021-10-04|2776.70
#2021-10-05|2853.13
#2021-10-06|2870.39
#2021-10-07|2896.96
#2021-10-08|2919.60
#2021-10-11|2889.73
#2021-10-12|2897.18
#2021-10-13|2896.60
#2021-10-14|2952.67
#2021-10-15|3023.65
#2021-10-18|3040.67
#2021-10-19|3066.59
#2021-10-20|3057.07
#2021-10-21|3051.63
#2021-10-22|3091.84
#2021-10-25|3103.72
#2021-10-26|3117.28
#2021-10-27|3070.46
#2021-10-28|3105.15
#2021-10-29|3111.35
#2021-11-01|3128.17
#2021-11-02|3154.32
#2021-11-03|3144.30
#2021-11-04|3094.86
#2021-11-05|3087.97
#2021-11-08|3103.23
#2021-11-09|3091.08
#2021-11-10|3050.36
#2021-11-11|3073.56
#2021-11-12|3099.84
#2021-11-15|3104.88
#2021-11-16|3103.25
#2021-11-17|3063.20
#2021-11-18|3044.49
#2021-11-19|3017.83
#2021-11-22|3049.77
#2021-11-23|3093.94
#2021-11-24|3082.91
#2021-11-25|3082.91
#2021-11-26|2985.96
#2021-11-29|3010.81
#2021-11-30|2942.54
#2021-12-01|2909.53
#2021-12-02|2994.02
#2021-12-03|2946.96
#2021-12-06|2979.48
#2021-12-07|3060.57
#2021-12-08|3055.90
#2021-12-09|3023.89
#2021-12-10|3005.69
#2021-12-13|2974.80
#2021-12-14|2995.61
#2021-12-15|3017.55
#2021-12-16|3052.46
#2021-12-17|2983.66
#2021-12-20|2924.53
#2021-12-21|2992.37
#2021-12-22|3021.12
#2021-12-23|3052.97
#2021-12-24|3052.97
#2021-12-27|3091.40
#2021-12-28|3075.69
#2021-12-29|3053.43
#2021-12-30|3048.46
#2021-12-31|3034.82
#2022-01-03|3058.87
#2022-01-04|3134.05
#2022-01-05|3077.72
#2022-01-06|3099.70
#2022-01-07|3112.86
#2022-01-10|3100.41
#2022-01-11|3144.67
#2022-01-12|3122.56
#2022-01-13|3084.04
#2022-01-14|3052.87
#2022-01-17|3052.87
#2022-01-18|2953.00
#2022-01-19|2939.96
#2022-01-20|2969.41
#2022-01-21|2899.12
#2022-01-24|2892.51
#2022-01-25|2877.11
#2022-01-26|2876.35
#2022-01-27|2878.14
#2022-01-28|2910.96
#2022-01-31|2951.01
#2022-02-01|3003.08
#2022-02-02|3013.08
#2022-02-03|2976.20
#2022-02-04|3049.13
#2022-02-07|3062.18
#2022-02-08|3093.31
#2022-02-09|3132.29
#2022-02-10|3085.41
#2022-02-11|3013.55
#2022-02-14|2978.31
#2022-02-15|3020.39
#2022-02-16|3000.27
#2022-02-17|2893.27
#2022-02-18|2871.79
#2022-02-21|2871.79
#2022-02-22|2849.63
#2022-02-23|2808.26
#2022-02-24|2814.18
#2022-02-25|2882.75
#2022-02-28|2836.93
#2022-03-01|2741.87
#2022-03-02|2801.94
#2022-03-03|2779.98
#2022-03-04|2754.24
#2022-03-07|2670.57
#2022-03-08|2626.16
#2022-03-09|2735.37
#2022-03-10|2709.15
#2022-03-11|2684.30
#2022-03-14|2702.31
#2022-03-15|2737.56
#2022-03-16|2865.59
#2022-03-17|2905.49
#2022-03-18|2937.65
#2022-03-21|2899.21
#2022-03-22|2945.00
#2022-03-23|2890.70
#2022-03-24|2904.32
#2022-03-25|2914.97
#2022-03-28|2917.78
#2022-03-29|2926.82
#2022-03-30|2888.98
#2022-03-31|2809.19
#2022-04-01|2807.17
#2022-04-04|2790.33
#2022-04-05|2759.13
#2022-04-06|2720.70
#2022-04-07|2714.44
#2022-04-08|2737.52
#2022-04-11|2720.62
#2022-04-12|2691.27
#2022-04-13|2739.25
#2022-04-14|2718.04
#2022-04-15|2718.04
#2022-04-18|2677.16
#2022-04-19|2723.72
#2022-04-20|2738.69
#2022-04-21|2660.42
#2022-04-22|2560.14
#2022-04-25|2567.85
#2022-04-26|2490.80
#2022-04-27|2508.49
#2022-04-28|2545.78
#2022-04-29|2451.55
#2022-05-02|2475.87
#2022-05-03|2512.15
#2022-05-04|2567.61
#2022-05-05|2473.39
#2022-05-06|2429.98
#2022-05-09|2337.62
#2022-05-10|2321.28
#2022-05-11|2285.82
#2022-05-12|2285.12
#2022-05-13|2344.01
#2022-05-16|2308.47
#2022-05-17|2366.97
#2022-05-18|2291.07
#2022-05-19|2297.86
#2022-05-20|2309.00
#2022-05-23|2360.73
#2022-05-24|2338.94
#2022-05-25|2363.80
#2022-05-26|2430.95
#2022-05-27|2486.71
#2022-05-30|2486.71
#2022-05-31|2477.57
#2022-06-01|2445.25
#2022-06-02|2486.40
#2022-06-03|2438.44
#2022-06-06|2438.33
#2022-06-07|2449.57
#2022-06-08|2403.67
#2022-06-09|2347.11
#2022-06-10|2270.70
#2022-06-13|2221.28
#2022-06-14|2209.07
#2022-06-15|2250.23
#2022-06-16|2217.35
#2022-06-17|2186.51
#2022-06-20|2186.51
#2022-06-21|2253.01
#2022-06-22|2247.17
#2022-06-23|2257.08
#2022-06-24|2342.51
#2022-06-27|2332.72
#2022-06-28|2315.96
#2022-06-29|2309.99
#2022-06-30|2271.39
#2022-07-01|2291.53
#2022-07-04|2291.53
#2022-07-05|2293.39
#2022-07-06|2276.07
#2022-07-07|2316.87
#2022-07-08|2312.20
#2022-07-11|2280.36
#2022-07-12|2263.19
#2022-07-13|2249.38
#2022-07-14|2216.21
#2022-07-15|2288.75
#2022-07-18|2291.66
#2022-07-19|2373.33
#2022-07-20|2392.13
#2022-07-21|2419.28
#2022-07-22|2403.05
#2022-07-25|2406.68
#2022-07-26|2351.99
#2022-07-27|2380.08
#2022-07-28|2453.88
#2022-07-29|2481.57
#2022-08-01|2462.19
#2022-08-02|2453.51
#2022-08-03|2501.95
#2022-08-04|2523.84
#2022-08-05|2537.28
#2022-08-08|2530.96
#2022-08-09|2537.84
#2022-08-10|2581.58
#2022-08-11|2609.88
#2022-08-12|2667.89
#2022-08-15|2677.66
#2022-08-16|2693.09
#2022-08-17|2677.71
#2022-08-18|2684.37
#2022-08-19|2619.28
#2022-08-22|2576.95
#2022-08-23|2566.46
#2022-08-24|2580.72
#2022-08-25|2606.43
#2022-08-26|2531.96
#2022-08-29|2510.34
#2022-08-30|2503.40
#2022-08-31|2499.44
#2022-09-01|2520.52
#2022-09-02|2494.12
#2022-09-05|2494.12
#2022-09-06|2484.43
#2022-09-07|2532.20
#2022-09-08|2575.99
#2022-09-09|2608.58
#2022-09-12|2623.38
#2022-09-13|2539.61
#2022-09-14|2536.63
#2022-09-15|2542.12
#2022-09-16|2515.20
#2022-09-19|2534.67
#2022-09-20|2494.95
#2022-09-21|2466.82
#2022-09-22|2431.49
#2022-09-23|2374.06
#2022-09-26|2341.93
#2022-09-27|2333.39
#2022-09-28|2386.67
#2022-09-29|2347.73
#2022-09-30|2330.67
#2022-10-03|2377.07
#2022-10-04|2474.35
#2022-10-05|2455.28
#2022-10-06|2432.34
#2022-10-07|2371.26
#2022-10-10|2361.08
#2022-10-11|2329.76
#2022-10-12|2327.61
#2022-10-13|2395.66
#2022-10-14|2296.71
#2022-10-17|2331.17
#2022-10-18|2367.84
#2022-10-19|2338.73
#2022-10-20|2315.85
#2022-10-21|2385.73
#2022-10-24|2403.33
#2022-10-25|2453.95
#2022-10-26|2455.53
#2022-10-27|2497.65
#2022-10-28|2553.67
#2022-10-31|2542.82
#2022-11-01|2555.91
#2022-11-02|2537.81
#2022-11-03|2534.40
#2022-11-04|2566.65
#2022-11-07|2582.64
#2022-11-08|2589.72
#2022-11-09|2544.47
#2022-11-10|2633.83
#2022-11-11|2656.58
#2022-11-14|2625.49
#2022-11-15|2650.50
#2022-11-16|2625.60
#2022-11-17|2617.20
#2022-11-18|2630.58
#2022-11-21|2642.39
#2022-11-22|2667.05
#2022-11-23|2677.15
#2022-11-24|2677.15
#2022-11-25|2687.62
#2022-11-28|2645.97
#2022-11-29|2661.04
#2022-11-30|2718.08
#2022-12-01|2714.44
#2022-12-02|2711.89
#2022-12-05|2663.86
#2022-12-06|2624.99
#2022-12-07|2602.65
#2022-12-08|2614.04
#2022-12-09|2610.36
#2022-12-12|2643.84
#2022-12-13|2636.46
#2022-12-14|2592.52
#2022-12-15|2540.11
#2022-12-16|2525.95
#2022-12-19|2510.75
#2022-12-20|2514.46
#2022-12-21|2563.08
#2022-12-22|2546.70
#2022-12-23|2557.84
#2022-12-26|2557.84
#2022-12-27|2541.25
#2022-12-28|2534.81
#2022-12-29|2563.36
#2022-12-30|2556.94
#2023-01-02|2556.94
#2023-01-03|2561.88
#2023-01-04|2586.19
#2023-01-05|2568.21
#2023-01-06|2618.06
#2023-01-09|2641.10
#2023-01-10|2666.82
#2023-01-11|2672.50
#2023-01-12|2696.44
#2023-01-13|2710.05
#2023-01-16|2710.05
#2023-01-17|2716.52
#2023-01-18|2692.42
#2023-01-19|2634.77
#2023-01-20|2656.81
#2023-01-23|2682.52
#2023-01-24|2672.63
#2023-01-25|2678.12
#2023-01-26|2695.69
#2023-01-27|2677.34
#2023-01-30|2676.10
#2023-01-31|2718.68
#2023-02-01|2739.06
#2023-02-02|2740.78
#2023-02-03|2755.40
#2023-02-06|2757.88
#2023-02-07|2788.18
#2023-02-08|2793.51
#2023-02-09|2749.45
#2023-02-10|2764.35
#2023-02-13|2781.77
#2023-02-14|2786.47
#2023-02-15|2804.60
#2023-02-16|2780.35
#2023-02-17|2777.38
#2023-02-20|2777.38
#2023-02-21|2733.47
#2023-02-22|2727.90
#2023-02-23|2726.97
#2023-02-24|2731.07
#2023-02-27|2703.60
#2023-02-28|2690.81
#2023-03-01|2675.93
#2023-03-02|2680.51
#2023-03-03|2720.19
#2023-03-06|2710.43
#2023-03-07|2656.25
#2023-03-08|2669.51
#2023-03-09|2545.50
#2023-03-10|2427.64
#2023-03-13|2350.85
#2023-03-14|2427.39
#2023-03-15|2384.87
#2023-03-16|2413.08
#2023-03-17|2359.64
#2023-03-20|2383.70
#2023-03-21|2455.10
#2023-03-22|2393.83
#2023-03-23|2354.65
#2023-03-24|2347.27
#2023-03-27|2378.70
#2023-03-28|2380.61
#2023-03-29|2418.14
#2023-03-30|2406.29
#2023-03-31|2441.20
#2023-04-03|2425.31
#2023-04-04|2397.86
#2023-04-05|2375.19
#2023-04-06|2388.29
#2023-04-07|2388.29
#2023-04-10|2401.96
#2023-04-11|2414.81
#2023-04-12|2424.57
#2023-04-13|2430.01
#2023-04-14|2440.80
#2023-04-17|2470.20
#2023-04-18|2472.32
#2023-04-19|2494.72
#2023-04-20|2474.92
#2023-04-21|2477.43
#2023-04-24|2461.42
#2023-04-25|2413.68
#2023-04-26|2392.39
#2023-04-27|2427.11
#2023-04-28|2446.99
#2023-05-01|2424.66
#2023-05-02|2382.52
#2023-05-03|2330.01
#2023-05-04|2306.15
#2023-05-05|2364.10
#2023-05-08|2352.00
#2023-05-09|2348.54
#2023-05-10|2346.99
#2023-05-11|2334.65
#2023-05-12|2335.23
#2023-05-15|2362.60
#2023-05-16|2332.87
#2023-05-17|2376.01
#2023-05-18|2380.95
#2023-05-19|2360.05
#2023-05-22|2369.92
#2023-05-23|2359.42
#2023-05-24|2334.14
#2023-05-25|2354.02
#2023-05-26|2372.11
#2023-05-29|2372.11
#2023-05-30|2373.33
#2023-05-31|2347.34
#2023-06-01|2349.80
#2023-06-02|2412.08
#2023-06-05|2399.55
#2023-06-06|2415.65
#2023-06-07|2441.51
#2023-06-08|2449.33
#2023-06-09|2450.47
#2023-06-12|2423.77
#2023-06-13|2444.66
#2023-06-14|2453.66
#2023-06-15|2483.52
#2023-06-16|2467.32
#2023-06-19|2467.32
#2023-06-20|2444.00
#2023-06-21|2427.18
#2023-06-22|2397.21
#2023-06-23|2384.64
#2023-06-26|2379.10
#2023-06-27|2410.98
#2023-06-28|2421.42
#2023-06-29|2460.26
#2023-06-30|2464.76
#2023-07-03|2492.81
#2023-07-04|2492.81
#2023-07-05|2464.83
#2023-07-06|2429.16
#2023-07-07|2441.41
#2023-07-10|2452.51
#2023-07-11|2483.11
#2023-07-12|2501.41
#2023-07-13|2547.07
#2023-07-14|2525.46
#2023-07-17|2534.14
#2023-07-18|2636.66
#2023-07-19|2650.09
#2023-07-20|2677.39
#2023-07-21|2674.12
#2023-07-24|2691.43
#2023-07-25|2675.68
#2023-07-26|2701.63
#2023-07-27|2674.85
#2023-07-28|2672.07
#2023-07-31|2680.08
#2023-08-01|2674.53
#2023-08-02|2647.30
#2023-08-03|2649.98
#2023-08-04|2644.20
#2023-08-07|2671.23
#2023-08-08|2647.38
#2023-08-09|2627.37
#2023-08-10|2624.13
#2023-08-11|2622.47
#2023-08-14|2603.98
#2023-08-15|2570.62
#2023-08-16|2564.16
#2023-08-17|2549.41
#2023-08-18|2541.21
#2023-08-21|2535.74
#2023-08-22|2494.05
#2023-08-23|2525.26
#2023-08-24|2517.35
#2023-08-25|2527.73
#2023-08-28|2557.09
#2023-08-29|2585.56
#2023-08-30|2580.45
#2023-08-31|2571.17
#2023-09-01|2584.41
#2023-09-04|2584.41
#2023-09-05|2558.92
#2023-09-06|2539.60
#2023-09-07|2548.46
#2023-09-08|2572.04
#2023-09-11|2567.61
#2023-09-12|2596.48
#2023-09-13|2598.18
#2023-09-14|2638.86
#2023-09-15|2611.94
#2023-09-18|2611.35
#2023-09-19|2602.07
#2023-09-20|2575.85
#2023-09-21|2522.76
#2023-09-22|2495.57
#2023-09-25|2493.15
#2023-09-26|2458.44
#2023-09-27|2457.14
#2023-09-28|2482.71
#2023-09-29|2473.76
#2023-10-02|2444.09
#2023-10-03|2387.56
#2023-10-04|2412.10
#2023-10-05|2427.93
#2023-10-06|2461.41
#2023-10-09|2468.67
#2023-10-10|2474.44
#2023-10-11|2462.70
#2023-10-12|2442.53
#2023-10-13|2435.14
#2023-10-16|2475.16
#2023-10-17|2484.40
#2023-10-18|2416.34
#2023-10-19|2388.06
#2023-10-20|2372.91
#2023-10-23|2354.08
#2023-10-24|2361.57
#2023-10-25|2341.86
#2023-10-26|2368.80
#2023-10-27|2313.43
#2023-10-30|2354.97
#2023-10-31|2380.30
#2023-11-01|2389.40
#2023-11-02|2441.35
#2023-11-03|2487.29
#2023-11-06|2487.95
#2023-11-07|2484.47
#2023-11-08|2487.94
#2023-11-09|2478.02
#2023-11-10|2501.56
#2023-11-13|2496.17
#2023-11-14|2538.25
#2023-11-15|2556.44
#2023-11-16|2554.88
#2023-11-17|2575.49
#2023-11-20|2577.61
#2023-11-21|2572.55
#2023-11-22|2588.44
#2023-11-23|2588.44
#2023-11-24|2601.33
#2023-11-27|2592.04
#2023-11-28|2583.04
#2023-11-29|2623.99
#2023-11-30|2655.43
#2023-12-01|2697.95
#2023-12-04|2706.86
#2023-12-05|2683.95
#2023-12-06|2662.32
#2023-12-07|2672.09
#2023-12-08|2715.77
#2023-12-11|2729.31
#2023-12-12|2745.25
#2023-12-13|2798.44
#2023-12-14|2889.70
#2023-12-15|2873.13
#2023-12-18|2872.42
#2023-12-19|2908.11
#2023-12-20|2866.35
#2023-12-21|2904.66
#2023-12-22|2921.46
#2023-12-25|2921.46
#2023-12-26|2932.61
#2023-12-27|2959.29
#2023-12-28|2969.45
#2023-12-29|2948.40
#2024-01-01|2948.40
#2024-01-02|2933.39
#2024-01-03|2872.60
#2024-01-04|2884.19
#2024-01-05|2892.45
#2024-01-08|2922.00
#2024-01-09|2881.78
#2024-01-10|2873.91
#2024-01-11|2849.09
#2024-01-12|2842.35
#2024-01-15|2842.35
#2024-01-16|2824.49
#2024-01-17|2810.60
#2024-01-18|2800.17
#2024-01-19|2828.28
#2024-01-22|2845.79
#2024-01-23|2845.19
#2024-01-24|2843.14
#2024-01-25|2856.13
#2024-01-26|2855.25
#2024-01-29|2862.91
#2024-01-30|2881.25
#2024-01-31|2841.37
#2024-02-01|2840.27
#2024-02-02|2858.62
#2024-02-05|2816.90
#2024-02-06|2812.53
#2024-02-07|2833.94
#2024-02-08|2853.18
#2024-02-09|2877.87
#2024-02-12|2912.20
#2024-02-13|2851.14
#2024-02-14|2892.31
#2024-02-15|2927.27
#2024-02-16|2943.10
#2024-02-19|2943.10
#2024-02-20|2920.49
#2024-02-21|2929.44
#2024-02-22|2966.08
#2024-02-23|2968.23
#2024-02-26|2986.43
#2024-02-27|2999.66
#2024-02-28|3016.87
#2024-02-29|3019.59
#2024-03-01|3016.55
#2024-03-04|3072.49
#2024-03-05|3056.11
#2024-03-06|3053.50
#2024-03-07|3050.15
#2024-03-08|3056.92
#2024-03-11|3052.49
#2024-03-12|3054.37
#2024-03-13|3079.75
#2024-03-14|3046.81
#2024-03-15|3049.88
#2024-03-18|3048.44
#2024-03-19|3057.55
#2024-03-20|3116.42
#2024-03-21|3191.22
#2024-03-22|3147.18
#2024-03-25|3159.71
#2024-03-26|3149.80
#2024-03-27|3186.21
#2024-03-28|3205.22
#2024-03-29|3205.22
#2024-04-01|3173.00
#2024-04-02|3155.79
#2024-04-03|3162.82
#2024-04-04|3136.13
#2024-04-05|3143.41
#2024-04-08|3172.34
#2024-04-09|3154.87
#2024-04-10|3118.93
#2024-04-11|3094.25
#2024-04-12|3046.32
#2024-04-15|3034.75
#2024-04-16|3040.12
#2024-04-17|3053.29
#2024-04-18|3065.64
#2024-04-19|3078.92
#2024-04-22|3136.09
#2024-04-23|3177.89
#2024-04-24|3162.55
#2024-04-25|3139.99
#2024-04-26|3159.93
#2024-04-29|3146.26
#2024-04-30|3103.50
#2024-05-01|3115.43
#2024-05-02|3149.64
#2024-05-03|3179.75
#2024-05-06|3212.85
#2024-05-07|3204.16
#2024-05-08|3208.58
#2024-05-09|3236.42
#2024-05-10|3222.52
#2024-05-13|3214.62
#2024-05-14|3252.64
#2024-05-15|3304.64
#2024-05-16|3282.00
#2024-05-17|3315.59
#2024-05-20|3314.60
#2024-05-21|3334.36
#2024-05-22|3300.04
#2024-05-23|3245.53
#2024-05-24|3286.43
#2024-05-27|3286.43
#2024-05-28|3250.02
#2024-05-29|3215.63
#2024-05-30|3219.21
#2024-05-31|3236.67
#2024-06-03|3227.43
#2024-06-04|3232.26
#2024-06-05|3261.22
#2024-06-06|3264.98
#2024-06-07|3241.30
#2024-06-10|3244.57
#2024-06-11|3209.95
#2024-06-12|3226.85
#2024-06-13|3208.00
#2024-06-14|3203.45
#2024-06-17|3221.01
#2024-06-18|3229.77
#2024-06-19|3229.77
#2024-06-20|3237.73
#2024-06-21|3214.52
#2024-06-24|3234.02
#2024-06-25|3226.99
#2024-06-26|3213.59
#2024-06-27|3211.17
#2024-06-28|3229.95
#2024-07-01|3263.16
#2024-07-02|3281.94
#2024-07-03|3285.89
#2024-07-04|3285.89
#2024-07-05|3267.57
#2024-07-08|3263.14
#2024-07-09|3299.79
#2024-07-10|3320.72
#2024-07-11|3344.50
#2024-07-12|3352.61
#2024-07-15|3412.33
#2024-07-16|3385.11
#2024-07-17|3364.91
#2024-07-18|3290.69
#2024-07-19|3285.91
#2024-07-22|3325.70
#2024-07-23|3332.20
#2024-07-24|3291.49
#2024-07-25|3336.78
#2024-07-26|3366.60
#2024-07-29|3327.62
#2024-07-30|3347.50
#2024-07-31|3346.92
#2024-08-01|3302.22
#2024-08-02|3205.76
#2024-08-05|3119.65
#2024-08-06|3176.96
#2024-08-07|3164.20
#2024-08-08|3233.51
#2024-08-09|3247.05
#2024-08-12|3234.02
#2024-08-13|3268.84
#2024-08-14|3326.32
#2024-08-15|3331.86
#2024-08-16|3363.90
#2024-08-19|3372.51
#2024-08-20|3343.70
#2024-08-21|3354.80
#2024-08-22|3350.76
#2024-08-23|3392.70
#2024-08-26|3395.30
#2024-08-27|3394.90
#2024-08-28|3381.60
#2024-08-29|3398.03
#2024-08-30|3415.89
#2024-09-02|3415.89
#2024-09-03|3336.84
#2024-09-04|3343.37
#2024-09-05|3340.23
#2024-09-06|3275.65
#2024-09-09|3314.87
#2024-09-10|3280.40
#2024-09-11|3288.29
#2024-09-12|3293.32
#2024-09-13|3316.54
#2024-09-16|3359.32
#2024-09-17|3366.09
#2024-09-18|3353.96
#2024-09-19|3401.96
#2024-09-20|3407.32
#2024-09-23|3412.88
#2024-09-24|3412.56
#2024-09-25|3393.78
#2024-09-26|3418.10
#2024-09-27|3436.59
#2024-09-30|3437.63
#2024-10-01|3419.68
#2024-10-02|3420.10
#2024-10-03|3422.58
#2024-10-04|3478.29
#2024-10-07|3457.36
#2024-10-08|3480.69
#2024-10-09|3519.62
#2024-10-10|3503.11
#2024-10-11|3563.04
#2024-10-14|3620.28
#2024-10-15|3655.06
#2024-10-16|3724.34
#2024-10-17|3719.85
#2024-10-18|3741.91
#2024-10-21|3699.10
#2024-10-22|3695.12
#2024-10-23|3685.90
#2024-10-24|3737.69
#2024-10-25|3680.98
#2024-10-28|3736.58
#2024-10-29|3742.77
#2024-10-30|3719.71
#2024-10-31|3633.01
#2024-11-01|3633.66
#2024-11-04|3620.23
#2024-11-05|3684.07
#2024-11-06|3968.11
#2024-11-07|3911.10
#2024-11-08|3960.90
#2024-11-11|4095.64
#2024-11-12|4068.90
#2024-11-13|4041.16
#2024-11-14|4030.86
#2024-11-15|4077.53
#2024-11-18|4115.61
#2024-11-19|4093.49
#2024-11-20|4088.22
#2024-11-21|4119.45
#2024-11-22|4158.20
#2024-11-25|4174.59
#2024-11-26|4165.94
#2024-11-27|4193.27
#2024-11-28|4193.27
#2024-11-29|4187.02
#2024-12-02|4152.22
#2024-12-03|4155.21
#2024-12-04|4172.22
#2024-12-05|4173.17
#2024-12-06|4179.16
#2024-12-09|4117.58
#2024-12-10|4098.44
#2024-12-11|4121.17
#2024-12-12|4125.01
#2024-12-13|4087.81
#2024-12-16|4096.59
#2024-12-17|4046.96
#2024-12-18|3888.22
#2024-12-19|3878.44
#2024-12-20|3940.44
#2024-12-23|3944.35
#2024-12-24|4004.84
#2024-12-25|4004.84
#2024-12-26|4013.58
#2024-12-27|3973.74
#2024-12-30|3935.13
#2024-12-31|3921.51
#2025-01-01|3921.51
#2025-01-02|3941.12
#2025-01-03|3984.42
#2025-01-06|4006.01
#2025-01-07|3949.77
#2025-01-08|3966.02
#2025-01-09|3966.02
#2025-01-10|3871.19
#2025-01-13|3874.40
#2025-01-14|3910.66
#2025-01-15|4053.28
#2025-01-16|4133.84
#2025-01-17|4191.19
#2025-01-20|4191.19
#2025-01-21|4253.07
#2025-01-22|4260.65
#2025-01-23|4304.45
#2025-01-24|4313.84
#2025-01-27|4282.16
#2025-01-28|4298.27
#2025-01-29|4308.64
#2025-01-30|4369.28
#2025-01-31|4338.20
#2025-02-03|4319.88
#2025-02-04|4309.06
#2025-02-05|4347.40
#2025-02-06|4405.38
#2025-02-07|4403.03
#2025-02-10|4357.66
#2025-02-11|4341.65
#2025-02-12|4364.28
#2025-02-13|4420.62
#2025-02-14|4411.34
#2025-02-17|4411.34
#2025-02-18|4431.10
#2025-02-19|4425.06
#2025-02-20|4325.12
#2025-02-21|4242.23
#2025-02-24|4217.48
#2025-02-25|4161.87
#2025-02-26|4179.18
#2025-02-27|4155.21
#2025-02-28|4248.28
#2025-03-03|4172.05
#2025-03-04|4035.92
#2025-03-05|4104.25
#2025-03-06|3995.60
#2025-03-07|3985.04
#2025-03-10|3799.54
#2025-03-11|3805.89
#2025-03-12|3838.74
#2025-03-13|3780.73
#2025-03-14|3883.99
#2025-03-17|3959.06
#2025-03-18|3951.87
#2025-03-19|4007.52
#2025-03-20|4023.77
#2025-03-21|4008.60
#2025-03-24|4105.31
#2025-03-25|4127.74
#2025-03-26|4070.07
#2025-03-27|4012.33
#2025-03-28|3924.98
#2025-03-31|3943.69
#2025-04-01|3939.62
#2025-04-02|4001.44
#2025-04-03|3775.85
#2025-04-04|3501.06
#2025-04-07|3494.98
#2025-04-08|3466.57
#2025-04-09|3759.62
#2025-04-10|3652.67
#2025-04-11|3730.26
#2025-04-14|3769.79
#2025-04-15|3786.85
#2025-04-16|3710.65
#2025-04-17|3745.17
#2025-04-18|3745.17
#2025-04-21|3670.09
#2025-04-22|3791.19
#2025-04-23|3841.53
#2025-04-24|3930.36
#2025-04-25|3951.01
#2025-04-28|3951.81
#2025-04-29|3991.56
#2025-04-30|4001.41
#2025-05-01|4013.14
#2025-05-02|4102.93
#2025-05-05|4093.23
#2025-05-06|4073.11
#2025-05-07|4107.57
#2025-05-08|4168.98
#2025-05-09|4187.45
#2025-05-12|4251.66
#2025-05-13|4349.69
#2025-05-14|4368.17
#2025-05-15|4397.95
#2025-05-16|4441.37
#2025-05-19|4441.08
#2025-05-20|4422.81
#2025-05-21|4354.68
#2025-05-22|4376.60
#2025-05-23|4371.79
#2025-05-26|4371.79
#2025-05-27|4452.80
#2025-05-28|4406.28
#2025-05-29|4400.69
#2025-05-30|4414.80
#2025-06-02|4422.02
#2025-06-03|4435.84
#2025-06-04|4407.00
#2025-06-05|4415.51
#2025-06-06|4468.27
#2025-06-09|4445.66
#2025-06-10|4438.27
#2025-06-11|4465.51
#2025-06-12|4466.51
#2025-06-13|4411.82
#2025-06-16|4495.54
#2025-06-17|4475.56
#2025-06-18|4564.41
#2025-06-19|4564.41
#2025-06-20|4575.83
#2025-06-23|4576.17
#2025-06-24|4668.70
#2025-06-25|4705.52
#2025-06-26|4760.96
#2025-06-27|4763.27
#2025-06-30|4841.92
#2025-07-01|4815.53
#2025-07-02|4882.85
#2025-07-03|4901.81
#2025-07-04|4901.81
#2025-07-07|4899.60
#2025-07-08|4827.66
#2025-07-09|4869.25
#2025-07-10|4930.43
#2025-07-11|4898.27
#2025-07-14|4948.82
#2025-07-15|4890.67
#2025-07-16|4919.00
#2025-07-17|4973.13
#2025-07-18|5026.03
#2025-07-21|4990.52
#2025-07-22|4961.99
#2025-07-23|4995.62
#2025-07-24|5039.86
#2025-07-25|5080.17
#2025-07-28|5057.56
#2025-07-29|5064.74
#2025-07-30|5107.83
#2025-07-31|5062.34
#2025-08-01|4925.49
#2025-08-04|5031.60
#2025-08-05|4990.47
#2025-08-06|5007.61
#2025-08-07|5012.89
#2025-08-08|5053.18
#2025-08-11|5067.97
#2025-08-12|5108.33
#2025-08-13|5046.92
#2025-08-14|5081.26
#2025-08-15|5018.12
#2025-08-18|5014.48
#2025-08-19|4951.48
#2025-08-20|4960.97
#2025-08-21|4949.22
#2025-08-22|5035.40
#2025-08-25|5013.12
#2025-08-26|5053.84
#2025-08-27|5026.15
#2025-08-28|5033.78
#2025-08-29|5014.63
#2025-09-01|5014.63
#2025-09-02|4966.67
#2025-09-03|4968.05
#2025-09-04|5026.51
#2025-09-05|4908.70
#2025-09-08|4992.99
#2025-09-09|5059.85
#2025-09-10|5053.69
#2025-09-11|5137.97
#2025-09-12|5110.00
#2025-09-15|5090.00
#2025-09-16|5081.19
#2025-09-17|5118.50
#2025-09-18|5173.88
#2025-09-19|5194.91
#2025-09-22|5191.55
#2025-09-23|5172.54
#2025-09-24|5124.47
#2025-09-25|5126.16
#2025-09-26|5163.61
#2025-09-29|5265.39
#2025-09-30|5246.31
#2025-10-01|5146.90
#2025-10-02|5188.78
#2025-10-03|5241.81
#2025-10-06|5227.11
#2025-10-07|5213.41
#2025-10-08|5225.44
#2025-10-09|5249.23
#2025-10-10|5086.34
#2025-10-13|5163.54
#2025-10-14|5104.76
#2025-10-15|5146.96
#2025-10-16|5057.66
#2025-10-17|5056.27
#2025-10-20|5140.47
#2025-10-21|5106.48
#2025-10-22|5037.30
#2025-10-23|5088.77
#2025-10-24|5213.55
#2025-10-27|5270.21
#2025-10-28|5234.92
#2025-10-29|5168.45
#2025-10-30|5135.37
#2025-10-31|5194.74
#2025-11-03|5165.96
#2025-11-04|5125.22
#2025-11-05|5164.01
#2025-11-06|5079.47
#2025-11-07|5129.24
#2025-11-10|5196.01
#2025-11-11|5206.29
#2025-11-12|5285.23
#2025-11-13|5126.62
#2025-11-14|5091.03
#2025-11-17|4951.49
#2025-11-18|4956.62
#2025-11-19|4983.05
#2025-11-20|4859.85
#2025-11-21|4871.45
#2025-11-24|4965.08
#2025-11-25|5013.06
#2025-11-26|5121.52
#2025-11-27|5121.52
#2025-11-28|5173.18
#2025-12-01|5102.75
#2025-12-02|5115.32
#2025-12-03|5233.24
#2025-12-04|5276.09
#2025-12-05|5267.34
#2025-12-08|5301.51
#2025-12-09|5338.18
#2025-12-10|5385.36
#2025-12-11|5401.30
#2025-12-12|5334.41
#2025-12-15|5271.71
#2025-12-16|5266.96
#2025-12-17|5231.43
#2025-12-18|5221.10
#2025-12-19|5313.52
#2025-12-22|5388.68
#2025-12-23|5382.52
#2025-12-24|5415.10
#2025-12-25|5415.10
#2025-12-26|5403.07
#2025-12-29|5362.87
#2025-12-30|5320.48
#2025-12-31|5270.79
#2026-01-01|5270.79
#2026-01-02|5366.12
#2026-01-05|5544.81
#2026-01-06|5552.52
#2026-01-07|5455.44
#2026-01-08|5437.47
#2026-01-09|5436.40
#2026-01-12|5489.56
#2026-01-13|5476.63
#2026-01-14|5508.64
#2026-01-15|5572.59
#2026-01-16|5557.91
#2026-01-19|5557.91
#2026-01-20|5419.48
#2026-01-21|5454.60
#2026-01-22|5488.29
#2026-01-23|5389.39
#2026-01-26|5429.78
#2026-01-27|5421.14
#2026-01-28|5419.68
#2026-01-29|5415.94
#2026-01-30|5394.42
#2026-02-02|5399.15
#2026-02-03|5300.03
#2026-02-04|5242.75
#2026-02-05|5125.68