Table Data - Nasdaq US Investment Banking and Brokerage Services Large Mid Cap Index
| Title | Nasdaq US Investment Banking and Brokerage Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB302020LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-20 |
| Last Updated | 2026-01-20 10:50 PM CST |
| Notes | For more information about this series, see: NQUSB302020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 587.30 |
| 2001-04-02 | 579.92 |
| 2001-04-03 | 555.34 |
| 2001-04-04 | 536.39 |
| 2001-04-05 | 579.02 |
| 2001-04-06 | 565.48 |
| 2001-04-09 | 566.72 |
| 2001-04-10 | 593.31 |
| 2001-04-11 | 606.08 |
| 2001-04-12 | 617.65 |
| 2001-04-13 | . |
| 2001-04-16 | 605.14 |
| 2001-04-17 | 613.16 |
| 2001-04-18 | 669.01 |
| 2001-04-19 | 662.89 |
| 2001-04-20 | 652.04 |
| 2001-04-23 | 635.76 |
| 2001-04-24 | 629.83 |
| 2001-04-25 | 635.52 |
| 2001-04-26 | 644.28 |
| 2001-04-27 | 660.94 |
| 2001-04-30 | 645.39 |
| 2001-05-01 | 651.83 |
| 2001-05-02 | 672.02 |
| 2001-05-03 | 663.10 |
| 2001-05-04 | 676.74 |
| 2001-05-07 | 670.38 |
| 2001-05-08 | 660.11 |
| 2001-05-09 | 656.61 |
| 2001-05-10 | 661.59 |
| 2001-05-11 | 653.51 |
| 2001-05-14 | 658.96 |
| 2001-05-15 | 663.56 |
| 2001-05-16 | 691.00 |
| 2001-05-17 | 690.37 |
| 2001-05-18 | 681.82 |
| 2001-05-21 | 704.23 |
| 2001-05-22 | 717.05 |
| 2001-05-23 | 697.80 |
| 2001-05-24 | 698.39 |
| 2001-05-25 | 687.80 |
| 2001-05-28 | . |
| 2001-05-29 | 677.17 |
| 2001-05-30 | 662.66 |
| 2001-05-31 | 667.28 |
| 2001-06-01 | 667.04 |
| 2001-06-04 | 672.53 |
| 2001-06-05 | 681.68 |
| 2001-06-06 | 671.26 |
| 2001-06-07 | 671.99 |
| 2001-06-08 | 665.64 |
| 2001-06-11 | 656.96 |
| 2001-06-12 | 651.49 |
| 2001-06-13 | 641.80 |
| 2001-06-14 | 623.43 |
| 2001-06-15 | 624.95 |
| 2001-06-18 | 620.17 |
| 2001-06-19 | 627.33 |
| 2001-06-20 | 632.56 |
| 2001-06-21 | 659.38 |
| 2001-06-22 | 656.54 |
| 2001-06-25 | 648.79 |
| 2001-06-26 | 634.29 |
| 2001-06-27 | 628.73 |
| 2001-06-28 | 638.77 |
| 2001-06-29 | 638.76 |
| 2001-07-02 | 641.81 |
| 2001-07-03 | 640.80 |
| 2001-07-04 | . |
| 2001-07-05 | 637.38 |
| 2001-07-06 | 619.14 |
| 2001-07-09 | 613.26 |
| 2001-07-10 | 601.27 |
| 2001-07-11 | 596.33 |
| 2001-07-12 | 621.84 |
| 2001-07-13 | 628.99 |
| 2001-07-16 | 612.87 |
| 2001-07-17 | 622.38 |
| 2001-07-18 | 614.17 |
| 2001-07-19 | 608.97 |
| 2001-07-20 | 608.00 |
| 2001-07-23 | 604.15 |
| 2001-07-24 | 595.90 |
| 2001-07-25 | 600.52 |
| 2001-07-26 | 609.77 |
| 2001-07-27 | 617.81 |
| 2001-07-30 | 613.71 |
| 2001-07-31 | 617.73 |
| 2001-08-01 | 633.17 |
| 2001-08-02 | 635.79 |
| 2001-08-03 | 635.43 |
| 2001-08-06 | 624.80 |
| 2001-08-07 | 625.31 |
| 2001-08-08 | 610.92 |
| 2001-08-09 | 602.69 |
| 2001-08-10 | 603.77 |
| 2001-08-13 | 605.51 |
| 2001-08-14 | 605.35 |
| 2001-08-15 | 600.73 |
| 2001-08-16 | 592.52 |
| 2001-08-17 | 578.58 |
| 2001-08-20 | 588.45 |
| 2001-08-21 | 574.42 |
| 2001-08-22 | 583.52 |
| 2001-08-23 | 581.32 |
| 2001-08-24 | 595.93 |
| 2001-08-27 | 592.10 |
| 2001-08-28 | 578.33 |
| 2001-08-29 | 574.53 |
| 2001-08-30 | 563.25 |
| 2001-08-31 | 569.49 |
| 2001-09-03 | . |
| 2001-09-04 | 558.42 |
| 2001-09-05 | 554.51 |
| 2001-09-06 | 537.12 |
| 2001-09-07 | 519.09 |
| 2001-09-10 | 525.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 474.46 |
| 2001-09-18 | 460.84 |
| 2001-09-19 | 448.28 |
| 2001-09-20 | 430.18 |
| 2001-09-21 | 431.52 |
| 2001-09-24 | 458.01 |
| 2001-09-25 | 458.53 |
| 2001-09-26 | 459.60 |
| 2001-09-27 | 462.92 |
| 2001-09-28 | 484.68 |
| 2001-10-01 | 482.81 |
| 2001-10-02 | 486.24 |
| 2001-10-03 | 503.75 |
| 2001-10-04 | 502.30 |
| 2001-10-05 | 490.36 |
| 2001-10-08 | 480.73 |
| 2001-10-09 | 491.76 |
| 2001-10-10 | 502.41 |
| 2001-10-11 | 515.03 |
| 2001-10-12 | 502.92 |
| 2001-10-15 | 506.21 |
| 2001-10-16 | 509.80 |
| 2001-10-17 | 505.86 |
| 2001-10-18 | 503.00 |
| 2001-10-19 | 490.88 |
| 2001-10-22 | 503.80 |
| 2001-10-23 | 503.60 |
| 2001-10-24 | 497.47 |
| 2001-10-25 | 507.19 |
| 2001-10-26 | 510.32 |
| 2001-10-29 | 497.90 |
| 2001-10-30 | 490.60 |
| 2001-10-31 | 482.28 |
| 2001-11-01 | 493.27 |
| 2001-11-02 | 499.37 |
| 2001-11-05 | 510.93 |
| 2001-11-06 | 521.95 |
| 2001-11-07 | 532.13 |
| 2001-11-08 | 532.92 |
| 2001-11-09 | 533.55 |
| 2001-11-12 | 532.58 |
| 2001-11-13 | 550.25 |
| 2001-11-14 | 561.06 |
| 2001-11-15 | 556.45 |
| 2001-11-16 | 546.02 |
| 2001-11-19 | 560.21 |
| 2001-11-20 | 554.14 |
| 2001-11-21 | 550.19 |
| 2001-11-22 | . |
| 2001-11-23 | 562.21 |
| 2001-11-26 | 570.91 |
| 2001-11-27 | 564.99 |
| 2001-11-28 | 543.19 |
| 2001-11-29 | 547.06 |
| 2001-11-30 | 543.22 |
| 2001-12-03 | 529.01 |
| 2001-12-04 | 539.18 |
| 2001-12-05 | 560.69 |
| 2001-12-06 | 570.48 |
| 2001-12-07 | 564.91 |
| 2001-12-10 | 557.00 |
| 2001-12-11 | 560.95 |
| 2001-12-12 | 555.21 |
| 2001-12-13 | 547.75 |
| 2001-12-14 | 541.07 |
| 2001-12-17 | 543.21 |
| 2001-12-18 | 549.92 |
| 2001-12-19 | 563.96 |
| 2001-12-20 | 557.44 |
| 2001-12-21 | 555.51 |
| 2001-12-24 | 556.29 |
| 2001-12-25 | . |
| 2001-12-26 | 558.83 |
| 2001-12-27 | 563.84 |
| 2001-12-28 | 574.25 |
| 2001-12-31 | 568.71 |
| 2002-01-01 | . |
| 2002-01-02 | 566.25 |
| 2002-01-03 | 577.12 |
| 2002-01-04 | 599.65 |
| 2002-01-07 | 596.51 |
| 2002-01-08 | 588.34 |
| 2002-01-09 | 591.45 |
| 2002-01-10 | 592.97 |
| 2002-01-11 | 586.01 |
| 2002-01-14 | 575.29 |
| 2002-01-15 | 584.51 |
| 2002-01-16 | 573.23 |
| 2002-01-17 | 582.33 |
| 2002-01-18 | 577.11 |
| 2002-01-21 | . |
| 2002-01-22 | 570.42 |
| 2002-01-23 | 566.69 |
| 2002-01-24 | 567.37 |
| 2002-01-25 | 572.64 |
| 2002-01-28 | 566.06 |
| 2002-01-29 | 537.61 |
| 2002-01-30 | 545.01 |
| 2002-01-31 | 561.34 |
| 2002-02-01 | 553.78 |
| 2002-02-04 | 530.20 |
| 2002-02-05 | 525.77 |
| 2002-02-06 | 517.59 |
| 2002-02-07 | 519.82 |
| 2002-02-08 | 538.85 |
| 2002-02-11 | 542.38 |
| 2002-02-12 | 536.31 |
| 2002-02-13 | 545.39 |
| 2002-02-14 | 549.20 |
| 2002-02-15 | 534.57 |
| 2002-02-18 | . |
| 2002-02-19 | 517.28 |
| 2002-02-20 | 525.71 |
| 2002-02-21 | 518.17 |
| 2002-02-22 | 517.28 |
| 2002-02-25 | 533.47 |
| 2002-02-26 | 533.80 |
| 2002-02-27 | 536.20 |
| 2002-02-28 | 539.56 |
| 2002-03-01 | 550.70 |
| 2002-03-04 | 580.31 |
| 2002-03-05 | 587.28 |
| 2002-03-06 | 597.88 |
| 2002-03-07 | 591.64 |
| 2002-03-08 | 600.83 |
| 2002-03-11 | 605.52 |
| 2002-03-12 | 603.30 |
| 2002-03-13 | 594.22 |
| 2002-03-14 | 594.06 |
| 2002-03-15 | 606.50 |
| 2002-03-18 | 606.30 |
| 2002-03-19 | 614.52 |
| 2002-03-20 | 603.86 |
| 2002-03-21 | 601.91 |
| 2002-03-22 | 600.39 |
| 2002-03-25 | 588.13 |
| 2002-03-26 | 594.90 |
| 2002-03-27 | 601.81 |
| 2002-03-28 | 603.02 |
| 2002-03-29 | . |
| 2002-04-01 | 597.37 |
| 2002-04-02 | 594.33 |
| 2002-04-03 | 585.73 |
| 2002-04-04 | 587.87 |
| 2002-04-05 | 591.02 |
| 2002-04-08 | 591.26 |
| 2002-04-09 | 591.43 |
| 2002-04-10 | 592.03 |
| 2002-04-11 | 569.30 |
| 2002-04-12 | 576.32 |
| 2002-04-15 | 572.81 |
| 2002-04-16 | 589.13 |
| 2002-04-17 | 588.83 |
| 2002-04-18 | 590.26 |
| 2002-04-19 | 594.89 |
| 2002-04-22 | 582.93 |
| 2002-04-23 | 579.46 |
| 2002-04-24 | 568.42 |
| 2002-04-25 | 555.42 |
| 2002-04-26 | 552.84 |
| 2002-04-29 | 544.02 |
| 2002-04-30 | 548.21 |
| 2002-05-01 | 551.62 |
| 2002-05-02 | 556.25 |
| 2002-05-03 | 550.34 |
| 2002-05-06 | 532.31 |
| 2002-05-07 | 532.02 |
| 2002-05-08 | 560.63 |
| 2002-05-09 | 553.68 |
| 2002-05-10 | 542.67 |
| 2002-05-13 | 553.74 |
| 2002-05-14 | 569.22 |
| 2002-05-15 | 569.89 |
| 2002-05-16 | 571.85 |
| 2002-05-17 | 575.30 |
| 2002-05-20 | 563.97 |
| 2002-05-21 | 557.72 |
| 2002-05-22 | 555.27 |
| 2002-05-23 | 561.14 |
| 2002-05-24 | 556.09 |
| 2002-05-27 | . |
| 2002-05-28 | 549.12 |
| 2002-05-29 | 547.89 |
| 2002-05-30 | 541.32 |
| 2002-05-31 | 546.20 |
| 2002-06-03 | 530.13 |
| 2002-06-04 | 525.13 |
| 2002-06-05 | 537.17 |
| 2002-06-06 | 528.42 |
| 2002-06-07 | 526.12 |
| 2002-06-10 | 527.72 |
| 2002-06-11 | 514.11 |
| 2002-06-12 | 509.74 |
| 2002-06-13 | 498.27 |
| 2002-06-14 | 500.47 |
| 2002-06-17 | 523.12 |
| 2002-06-18 | 524.79 |
| 2002-06-19 | 515.37 |
| 2002-06-20 | 504.93 |
| 2002-06-21 | 498.33 |
| 2002-06-24 | 501.44 |
| 2002-06-25 | 497.62 |
| 2002-06-26 | 489.89 |
| 2002-06-27 | 505.67 |
| 2002-06-28 | 508.26 |
| 2002-07-01 | 498.01 |
| 2002-07-02 | 487.50 |
| 2002-07-03 | 483.64 |
| 2002-07-04 | . |
| 2002-07-05 | 505.13 |
| 2002-07-08 | 499.69 |
| 2002-07-09 | 482.85 |
| 2002-07-10 | 468.22 |
| 2002-07-11 | 472.52 |
| 2002-07-12 | 475.84 |
| 2002-07-15 | 468.03 |
| 2002-07-16 | 465.29 |
| 2002-07-17 | 453.71 |
| 2002-07-18 | 444.35 |
| 2002-07-19 | 432.25 |
| 2002-07-22 | 410.19 |
| 2002-07-23 | 396.71 |
| 2002-07-24 | 422.74 |
| 2002-07-25 | 416.09 |
| 2002-07-26 | 421.77 |
| 2002-07-29 | 449.63 |
| 2002-07-30 | 454.43 |
| 2002-07-31 | 455.99 |
| 2002-08-01 | 444.55 |
| 2002-08-02 | 429.63 |
| 2002-08-05 | 406.45 |
| 2002-08-06 | 421.09 |
| 2002-08-07 | 426.29 |
| 2002-08-08 | 450.90 |
| 2002-08-09 | 459.47 |
| 2002-08-12 | 454.50 |
| 2002-08-13 | 446.32 |
| 2002-08-14 | 467.54 |
| 2002-08-15 | 477.87 |
| 2002-08-16 | 472.42 |
| 2002-08-19 | 487.66 |
| 2002-08-20 | 480.45 |
| 2002-08-21 | 483.81 |
| 2002-08-22 | 491.48 |
| 2002-08-23 | 481.34 |
| 2002-08-26 | 488.06 |
| 2002-08-27 | 479.75 |
| 2002-08-28 | 468.22 |
| 2002-08-29 | 470.51 |
| 2002-08-30 | 470.67 |
| 2002-09-02 | . |
| 2002-09-03 | 444.03 |
| 2002-09-04 | 459.35 |
| 2002-09-05 | 449.40 |
| 2002-09-06 | 457.98 |
| 2002-09-09 | 467.52 |
| 2002-09-10 | 467.60 |
| 2002-09-11 | 468.10 |
| 2002-09-12 | 454.86 |
| 2002-09-13 | 460.26 |
| 2002-09-16 | 459.69 |
| 2002-09-17 | 442.55 |
| 2002-09-18 | 438.24 |
| 2002-09-19 | 417.85 |
| 2002-09-20 | 420.66 |
| 2002-09-23 | 414.24 |
| 2002-09-24 | 409.20 |
| 2002-09-25 | 420.95 |
| 2002-09-26 | 431.64 |
| 2002-09-27 | 417.25 |
| 2002-09-30 | 414.45 |
| 2002-10-01 | 432.77 |
| 2002-10-02 | 415.13 |
| 2002-10-03 | 395.80 |
| 2002-10-04 | 380.34 |
| 2002-10-07 | 364.04 |
| 2002-10-08 | 381.20 |
| 2002-10-09 | 362.21 |
| 2002-10-10 | 383.91 |
| 2002-10-11 | 404.50 |
| 2002-10-14 | 412.03 |
| 2002-10-15 | 442.59 |
| 2002-10-16 | 426.11 |
| 2002-10-17 | 447.19 |
| 2002-10-18 | 446.65 |
| 2002-10-21 | 457.33 |
| 2002-10-22 | 451.30 |
| 2002-10-23 | 452.21 |
| 2002-10-24 | 442.84 |
| 2002-10-25 | 456.05 |
| 2002-10-28 | 455.67 |
| 2002-10-29 | 452.52 |
| 2002-10-30 | 457.54 |
| 2002-10-31 | 456.53 |
| 2002-11-01 | 464.57 |
| 2002-11-04 | 475.48 |
| 2002-11-05 | 474.07 |
| 2002-11-06 | 478.22 |
| 2002-11-07 | 462.70 |
| 2002-11-08 | 457.39 |
| 2002-11-11 | 448.50 |
| 2002-11-12 | 452.78 |
| 2002-11-13 | 452.46 |
| 2002-11-14 | 472.76 |
| 2002-11-15 | 480.30 |
| 2002-11-18 | 472.46 |
| 2002-11-19 | 472.93 |
| 2002-11-20 | 487.82 |
| 2002-11-21 | 507.56 |
| 2002-11-22 | 505.37 |
| 2002-11-25 | 505.56 |
| 2002-11-26 | 487.92 |
| 2002-11-27 | 503.39 |
| 2002-11-28 | . |
| 2002-11-29 | 498.98 |
| 2002-12-02 | 499.95 |
| 2002-12-03 | 493.25 |
| 2002-12-04 | 488.03 |
| 2002-12-05 | 478.02 |
| 2002-12-06 | 481.00 |
| 2002-12-09 | 466.28 |
| 2002-12-10 | 472.05 |
| 2002-12-11 | 470.19 |
| 2002-12-12 | 472.01 |
| 2002-12-13 | 463.35 |
| 2002-12-16 | 478.02 |
| 2002-12-17 | 475.72 |
| 2002-12-18 | 465.72 |
| 2002-12-19 | 459.65 |
| 2002-12-20 | 471.74 |
| 2002-12-23 | 469.65 |
| 2002-12-24 | 464.14 |
| 2002-12-25 | . |
| 2002-12-26 | 465.04 |
| 2002-12-27 | 453.26 |
| 2002-12-30 | 455.13 |
| 2002-12-31 | 453.44 |
| 2003-01-01 | . |
| 2003-01-02 | 472.13 |
| 2003-01-03 | 472.94 |
| 2003-01-06 | 487.70 |
| 2003-01-07 | 483.81 |
| 2003-01-08 | 475.89 |
| 2003-01-09 | 488.32 |
| 2003-01-10 | 489.80 |
| 2003-01-13 | 490.48 |
| 2003-01-14 | 492.39 |
| 2003-01-15 | 483.73 |
| 2003-01-16 | 479.91 |
| 2003-01-17 | 474.64 |
| 2003-01-20 | . |
| 2003-01-21 | 460.68 |
| 2003-01-22 | 448.25 |
| 2003-01-23 | 450.95 |
| 2003-01-24 | 434.54 |
| 2003-01-27 | 428.65 |
| 2003-01-28 | 439.67 |
| 2003-01-29 | 439.61 |
| 2003-01-30 | 430.20 |
| 2003-01-31 | 436.42 |
| 2003-02-03 | 439.73 |
| 2003-02-04 | 428.60 |
| 2003-02-05 | 425.95 |
| 2003-02-06 | 419.31 |
| 2003-02-07 | 414.66 |
| 2003-02-10 | 416.65 |
| 2003-02-11 | 411.47 |
| 2003-02-12 | 405.04 |
| 2003-02-13 | 406.02 |
| 2003-02-14 | 415.36 |
| 2003-02-17 | . |
| 2003-02-18 | 424.63 |
| 2003-02-19 | 420.40 |
| 2003-02-20 | 415.13 |
| 2003-02-21 | 419.04 |
| 2003-02-24 | 407.85 |
| 2003-02-25 | 409.83 |
| 2003-02-26 | 403.39 |
| 2003-02-27 | 411.41 |
| 2003-02-28 | 415.67 |
| 2003-03-03 | 411.20 |
| 2003-03-04 | 403.43 |
| 2003-03-05 | 407.04 |
| 2003-03-06 | 401.03 |
| 2003-03-07 | 406.01 |
| 2003-03-10 | 391.15 |
| 2003-03-11 | 383.25 |
| 2003-03-12 | 383.79 |
| 2003-03-13 | 405.11 |
| 2003-03-14 | 405.93 |
| 2003-03-17 | 429.33 |
| 2003-03-18 | 434.54 |
| 2003-03-19 | 437.81 |
| 2003-03-20 | 440.02 |
| 2003-03-21 | 451.02 |
| 2003-03-24 | 435.38 |
| 2003-03-25 | 435.86 |
| 2003-03-26 | 435.92 |
| 2003-03-27 | 432.79 |
| 2003-03-28 | 429.83 |
| 2003-03-31 | 419.06 |
| 2003-04-01 | 428.51 |
| 2003-04-02 | 444.44 |
| 2003-04-03 | 443.22 |
| 2003-04-04 | 446.89 |
| 2003-04-07 | 449.49 |
| 2003-04-08 | 448.04 |
| 2003-04-09 | 440.49 |
| 2003-04-10 | 444.24 |
| 2003-04-11 | 443.24 |
| 2003-04-14 | 455.57 |
| 2003-04-15 | 469.19 |
| 2003-04-16 | 464.20 |
| 2003-04-17 | 471.57 |
| 2003-04-18 | . |
| 2003-04-21 | 469.21 |
| 2003-04-22 | 482.54 |
| 2003-04-23 | 488.52 |
| 2003-04-24 | 480.47 |
| 2003-04-25 | 472.53 |
| 2003-04-28 | 479.27 |
| 2003-04-29 | 479.54 |
| 2003-04-30 | 481.30 |
| 2003-05-01 | 478.63 |
| 2003-05-02 | 489.31 |
| 2003-05-05 | 487.73 |
| 2003-05-06 | 494.96 |
| 2003-05-07 | 494.70 |
| 2003-05-08 | 483.33 |
| 2003-05-09 | 491.65 |
| 2003-05-12 | 500.19 |
| 2003-05-13 | 497.90 |
| 2003-05-14 | 495.94 |
| 2003-05-15 | 502.29 |
| 2003-05-16 | 501.58 |
| 2003-05-19 | 485.11 |
| 2003-05-20 | 485.02 |
| 2003-05-21 | 488.10 |
| 2003-05-22 | 490.20 |
| 2003-05-23 | 490.37 |
| 2003-05-26 | . |
| 2003-05-27 | 501.69 |
| 2003-05-28 | 511.35 |
| 2003-05-29 | 509.10 |
| 2003-05-30 | 520.20 |
| 2003-06-02 | 528.83 |
| 2003-06-03 | 528.26 |
| 2003-06-04 | 540.46 |
| 2003-06-05 | 546.57 |
| 2003-06-06 | 547.35 |
| 2003-06-09 | 536.67 |
| 2003-06-10 | 543.80 |
| 2003-06-11 | 555.29 |
| 2003-06-12 | 556.49 |
| 2003-06-13 | 552.13 |
| 2003-06-16 | 564.81 |
| 2003-06-17 | 563.86 |
| 2003-06-18 | 553.07 |
| 2003-06-19 | 535.76 |
| 2003-06-20 | 535.64 |
| 2003-06-23 | 523.85 |
| 2003-06-24 | 530.53 |
| 2003-06-25 | 528.50 |
| 2003-06-26 | 531.74 |
| 2003-06-27 | 527.21 |
| 2003-06-30 | 525.28 |
| 2003-07-01 | 534.22 |
| 2003-07-02 | 540.53 |
| 2003-07-03 | 539.59 |
| 2003-07-04 | . |
| 2003-07-07 | 555.34 |
| 2003-07-08 | 564.07 |
| 2003-07-09 | 562.06 |
| 2003-07-10 | 551.25 |
| 2003-07-11 | 556.67 |
| 2003-07-14 | 573.01 |
| 2003-07-15 | 575.07 |
| 2003-07-16 | 573.89 |
| 2003-07-17 | 558.52 |
| 2003-07-18 | 565.55 |
| 2003-07-21 | 555.84 |
| 2003-07-22 | 562.14 |
| 2003-07-23 | 561.91 |
| 2003-07-24 | 561.58 |
| 2003-07-25 | 573.33 |
| 2003-07-28 | 569.86 |
| 2003-07-29 | 564.59 |
| 2003-07-30 | 561.83 |
| 2003-07-31 | 563.82 |
| 2003-08-01 | 552.87 |
| 2003-08-04 | 554.44 |
| 2003-08-05 | 542.95 |
| 2003-08-06 | 550.41 |
| 2003-08-07 | 555.81 |
| 2003-08-08 | 562.12 |
| 2003-08-11 | 559.84 |
| 2003-08-12 | 570.67 |
| 2003-08-13 | 566.75 |
| 2003-08-14 | 572.66 |
| 2003-08-15 | 569.70 |
| 2003-08-18 | 572.63 |
| 2003-08-19 | 575.56 |
| 2003-08-20 | 574.11 |
| 2003-08-21 | 575.58 |
| 2003-08-22 | 568.14 |
| 2003-08-25 | 565.23 |
| 2003-08-26 | 564.62 |
| 2003-08-27 | 563.00 |
| 2003-08-28 | 568.22 |
| 2003-08-29 | 572.29 |
| 2003-09-01 | . |
| 2003-09-02 | 584.14 |
| 2003-09-03 | 583.24 |
| 2003-09-04 | 582.90 |
| 2003-09-05 | 575.15 |
| 2003-09-08 | 580.49 |
| 2003-09-09 | 579.62 |
| 2003-09-10 | 568.82 |
| 2003-09-11 | 574.18 |
| 2003-09-12 | 574.88 |
| 2003-09-15 | 574.57 |
| 2003-09-16 | 587.88 |
| 2003-09-17 | 590.88 |
| 2003-09-18 | 609.08 |
| 2003-09-19 | 606.53 |
| 2003-09-22 | 596.89 |
| 2003-09-23 | 599.99 |
| 2003-09-24 | 586.45 |
| 2003-09-25 | 583.04 |
| 2003-09-26 | 574.18 |
| 2003-09-29 | 582.26 |
| 2003-09-30 | 575.05 |
| 2003-10-01 | 591.43 |
| 2003-10-02 | 593.53 |
| 2003-10-03 | 599.31 |
| 2003-10-06 | 602.43 |
| 2003-10-07 | 607.03 |
| 2003-10-08 | 603.75 |
| 2003-10-09 | 609.23 |
| 2003-10-10 | 608.72 |
| 2003-10-13 | 620.62 |
| 2003-10-14 | 624.57 |
| 2003-10-15 | 619.31 |
| 2003-10-16 | 620.91 |
| 2003-10-17 | 612.91 |
| 2003-10-20 | 614.41 |
| 2003-10-21 | 613.20 |
| 2003-10-22 | 599.20 |
| 2003-10-23 | 605.95 |
| 2003-10-24 | 602.51 |
| 2003-10-27 | 605.94 |
| 2003-10-28 | 622.42 |
| 2003-10-29 | 623.91 |
| 2003-10-30 | 620.30 |
| 2003-10-31 | 622.42 |
| 2003-11-03 | 629.40 |
| 2003-11-04 | 626.76 |
| 2003-11-05 | 622.40 |
| 2003-11-06 | 627.93 |
| 2003-11-07 | 626.12 |
| 2003-11-10 | 619.69 |
| 2003-11-11 | 618.67 |
| 2003-11-12 | 624.14 |
| 2003-11-13 | 622.89 |
| 2003-11-14 | 605.68 |
| 2003-11-17 | 598.69 |
| 2003-11-18 | 593.86 |
| 2003-11-19 | 596.09 |
| 2003-11-20 | 589.50 |
| 2003-11-21 | 593.46 |
| 2003-11-24 | 602.72 |
| 2003-11-25 | 605.61 |
| 2003-11-26 | 611.04 |
| 2003-11-27 | . |
| 2003-11-28 | 611.43 |
| 2003-12-01 | 619.94 |
| 2003-12-02 | 619.13 |
| 2003-12-03 | 621.30 |
| 2003-12-04 | 620.10 |
| 2003-12-05 | 613.12 |
| 2003-12-08 | 619.42 |
| 2003-12-09 | 609.93 |
| 2003-12-10 | 603.45 |
| 2003-12-11 | 609.42 |
| 2003-12-12 | 613.64 |
| 2003-12-15 | 608.00 |
| 2003-12-16 | 611.73 |
| 2003-12-17 | 611.80 |
| 2003-12-18 | 618.14 |
| 2003-12-19 | 619.98 |
| 2003-12-22 | 625.19 |
| 2003-12-23 | 628.12 |
| 2003-12-24 | 626.63 |
| 2003-12-25 | . |
| 2003-12-26 | 627.49 |
| 2003-12-29 | 637.16 |
| 2003-12-30 | 634.69 |
| 2003-12-31 | 635.48 |
| 2004-01-01 | . |
| 2004-01-02 | 629.19 |
| 2004-01-05 | 636.76 |
| 2004-01-06 | 638.76 |
| 2004-01-07 | 641.79 |
| 2004-01-08 | 645.64 |
| 2004-01-09 | 639.55 |
| 2004-01-12 | 644.61 |
| 2004-01-13 | 643.39 |
| 2004-01-14 | 652.95 |
| 2004-01-15 | 663.06 |
| 2004-01-16 | 666.55 |
| 2004-01-19 | . |
| 2004-01-20 | 668.58 |
| 2004-01-21 | 674.47 |
| 2004-01-22 | 674.36 |
| 2004-01-23 | 670.67 |
| 2004-01-26 | 680.30 |
| 2004-01-27 | 671.91 |
| 2004-01-28 | 655.55 |
| 2004-01-29 | 661.74 |
| 2004-01-30 | 666.63 |
| 2004-02-02 | 668.97 |
| 2004-02-03 | 670.45 |
| 2004-02-04 | 660.78 |
| 2004-02-05 | 656.90 |
| 2004-02-06 | 671.62 |
| 2004-02-09 | 672.93 |
| 2004-02-10 | 672.94 |
| 2004-02-11 | 693.23 |
| 2004-02-12 | 688.19 |
| 2004-02-13 | 688.22 |
| 2004-02-16 | . |
| 2004-02-17 | 697.90 |
| 2004-02-18 | 695.98 |
| 2004-02-19 | 693.22 |
| 2004-02-20 | 690.42 |
| 2004-02-23 | 686.51 |
| 2004-02-24 | 679.99 |
| 2004-02-25 | 687.47 |
| 2004-02-26 | 686.72 |
| 2004-02-27 | 688.24 |
| 2004-03-01 | 695.05 |
| 2004-03-02 | 692.28 |
| 2004-03-03 | 695.26 |
| 2004-03-04 | 702.89 |
| 2004-03-05 | 706.32 |
| 2004-03-08 | 699.91 |
| 2004-03-09 | 693.75 |
| 2004-03-10 | 680.96 |
| 2004-03-11 | 670.28 |
| 2004-03-12 | 681.50 |
| 2004-03-15 | 667.76 |
| 2004-03-16 | 669.70 |
| 2004-03-17 | 679.36 |
| 2004-03-18 | 678.51 |
| 2004-03-19 | 672.52 |
| 2004-03-22 | 661.35 |
| 2004-03-23 | 659.54 |
| 2004-03-24 | 651.99 |
| 2004-03-25 | 659.94 |
| 2004-03-26 | 664.73 |
| 2004-03-29 | 671.42 |
| 2004-03-30 | 676.04 |
| 2004-03-31 | 676.71 |
| 2004-04-01 | 681.32 |
| 2004-04-02 | 679.17 |
| 2004-04-05 | 680.22 |
| 2004-04-06 | 680.25 |
| 2004-04-07 | 676.54 |
| 2004-04-08 | 673.52 |
| 2004-04-09 | . |
| 2004-04-12 | 678.79 |
| 2004-04-13 | 661.96 |
| 2004-04-14 | 648.51 |
| 2004-04-15 | 645.08 |
| 2004-04-16 | 654.37 |
| 2004-04-19 | 649.99 |
| 2004-04-20 | 636.78 |
| 2004-04-21 | 635.53 |
| 2004-04-22 | 648.67 |
| 2004-04-23 | 645.16 |
| 2004-04-26 | 645.59 |
| 2004-04-27 | 645.86 |
| 2004-04-28 | 631.85 |
| 2004-04-29 | 629.01 |
| 2004-04-30 | 623.90 |
| 2004-05-03 | 628.03 |
| 2004-05-04 | 631.28 |
| 2004-05-05 | 631.63 |
| 2004-05-06 | 625.25 |
| 2004-05-07 | 610.22 |
| 2004-05-10 | 606.71 |
| 2004-05-11 | 611.49 |
| 2004-05-12 | 615.72 |
| 2004-05-13 | 617.64 |
| 2004-05-14 | 617.71 |
| 2004-05-17 | 607.15 |
| 2004-05-18 | 614.93 |
| 2004-05-19 | 617.40 |
| 2004-05-20 | 618.64 |
| 2004-05-21 | 621.37 |
| 2004-05-24 | 624.46 |
| 2004-05-25 | 633.16 |
| 2004-05-26 | 634.90 |
| 2004-05-27 | 638.11 |
| 2004-05-28 | 637.12 |
| 2004-05-31 | . |
| 2004-06-01 | 632.99 |
| 2004-06-02 | 633.35 |
| 2004-06-03 | 627.45 |
| 2004-06-04 | 635.64 |
| 2004-06-07 | 649.87 |
| 2004-06-08 | 649.51 |
| 2004-06-09 | 641.48 |
| 2004-06-10 | 640.14 |
| 2004-06-11 | . |
| 2004-06-14 | 632.06 |
| 2004-06-15 | 628.61 |
| 2004-06-16 | 632.38 |
| 2004-06-17 | 632.14 |
| 2004-06-18 | 633.56 |
| 2004-06-21 | 630.00 |
| 2004-06-22 | 634.69 |
| 2004-06-23 | 637.88 |
| 2004-06-24 | 639.92 |
| 2004-06-25 | 641.39 |
| 2004-06-28 | 637.49 |
| 2004-06-29 | 637.34 |
| 2004-06-30 | 638.75 |
| 2004-07-01 | 634.75 |
| 2004-07-02 | 634.57 |
| 2004-07-05 | . |
| 2004-07-06 | 627.77 |
| 2004-07-07 | 621.24 |
| 2004-07-08 | 615.31 |
| 2004-07-09 | 614.10 |
| 2004-07-12 | 616.91 |
| 2004-07-13 | 609.95 |
| 2004-07-14 | 606.81 |
| 2004-07-15 | 602.28 |
| 2004-07-16 | 597.68 |
| 2004-07-19 | 595.94 |
| 2004-07-20 | 608.24 |
| 2004-07-21 | 600.52 |
| 2004-07-22 | 602.14 |
| 2004-07-23 | 595.97 |
| 2004-07-26 | 594.61 |
| 2004-07-27 | 602.69 |
| 2004-07-28 | 602.12 |
| 2004-07-29 | 607.63 |
| 2004-07-30 | 606.06 |
| 2004-08-02 | 608.45 |
| 2004-08-03 | 603.80 |
| 2004-08-04 | 603.54 |
| 2004-08-05 | 592.01 |
| 2004-08-06 | 583.60 |
| 2004-08-09 | 583.93 |
| 2004-08-10 | 595.86 |
| 2004-08-11 | 594.07 |
| 2004-08-12 | 587.71 |
| 2004-08-13 | 586.62 |
| 2004-08-16 | 599.33 |
| 2004-08-17 | 605.07 |
| 2004-08-18 | 611.76 |
| 2004-08-19 | 608.27 |
| 2004-08-20 | 615.26 |
| 2004-08-23 | 613.24 |
| 2004-08-24 | 612.94 |
| 2004-08-25 | 619.95 |
| 2004-08-26 | 623.80 |
| 2004-08-27 | 621.03 |
| 2004-08-30 | 614.37 |
| 2004-08-31 | 617.58 |
| 2004-09-01 | 617.10 |
| 2004-09-02 | 624.09 |
| 2004-09-03 | 622.14 |
| 2004-09-06 | . |
| 2004-09-07 | 634.19 |
| 2004-09-08 | 629.41 |
| 2004-09-09 | 627.73 |
| 2004-09-10 | 635.54 |
| 2004-09-13 | 635.48 |
| 2004-09-14 | 635.95 |
| 2004-09-15 | 630.65 |
| 2004-09-16 | 635.34 |
| 2004-09-17 | 633.22 |
| 2004-09-20 | 630.46 |
| 2004-09-21 | 642.28 |
| 2004-09-22 | 626.65 |
| 2004-09-23 | 625.18 |
| 2004-09-24 | 629.30 |
| 2004-09-27 | 622.85 |
| 2004-09-28 | 626.03 |
| 2004-09-29 | 630.45 |
| 2004-09-30 | 631.32 |
| 2004-10-01 | 638.72 |
| 2004-10-04 | 642.34 |
| 2004-10-05 | 638.75 |
| 2004-10-06 | 643.60 |
| 2004-10-07 | 639.01 |
| 2004-10-08 | 631.80 |
| 2004-10-11 | 634.54 |
| 2004-10-12 | 636.50 |
| 2004-10-13 | 630.83 |
| 2004-10-14 | 621.06 |
| 2004-10-15 | 628.13 |
| 2004-10-18 | 630.94 |
| 2004-10-19 | 626.01 |
| 2004-10-20 | 620.34 |
| 2004-10-21 | 625.92 |
| 2004-10-22 | 621.84 |
| 2004-10-25 | 619.33 |
| 2004-10-26 | 630.56 |
| 2004-10-27 | 646.42 |
| 2004-10-28 | 648.80 |
| 2004-10-29 | 649.57 |
| 2004-11-01 | 652.05 |
| 2004-11-02 | 657.60 |
| 2004-11-03 | 665.17 |
| 2004-11-04 | 673.88 |
| 2004-11-05 | 676.21 |
| 2004-11-08 | 671.31 |
| 2004-11-09 | 670.44 |
| 2004-11-10 | 670.85 |
| 2004-11-11 | 679.50 |
| 2004-11-12 | 685.90 |
| 2004-11-15 | 688.05 |
| 2004-11-16 | 683.00 |
| 2004-11-17 | 688.85 |
| 2004-11-18 | 689.54 |
| 2004-11-19 | 678.22 |
| 2004-11-22 | 680.31 |
| 2004-11-23 | 680.90 |
| 2004-11-24 | 684.05 |
| 2004-11-25 | . |
| 2004-11-26 | 684.19 |
| 2004-11-29 | 683.27 |
| 2004-11-30 | 680.95 |
| 2004-12-01 | 693.78 |
| 2004-12-02 | 691.89 |
| 2004-12-03 | 695.44 |
| 2004-12-06 | 695.38 |
| 2004-12-07 | 689.46 |
| 2004-12-08 | 692.31 |
| 2004-12-09 | 696.03 |
| 2004-12-10 | 702.84 |
| 2004-12-13 | 708.57 |
| 2004-12-14 | 712.81 |
| 2004-12-15 | 718.22 |
| 2004-12-16 | 711.72 |
| 2004-12-17 | 709.49 |
| 2004-12-20 | 707.19 |
| 2004-12-21 | 714.73 |
| 2004-12-22 | 719.13 |
| 2004-12-23 | 717.51 |
| 2004-12-24 | . |
| 2004-12-27 | 714.69 |
| 2004-12-28 | 719.44 |
| 2004-12-29 | 719.09 |
| 2004-12-30 | 720.40 |
| 2004-12-31 | 720.66 |
| 2005-01-03 | 717.40 |
| 2005-01-04 | 706.97 |
| 2005-01-05 | 702.19 |
| 2005-01-06 | 708.23 |
| 2005-01-07 | 705.85 |
| 2005-01-10 | 707.21 |
| 2005-01-11 | 701.19 |
| 2005-01-12 | 700.86 |
| 2005-01-13 | 695.87 |
| 2005-01-14 | 700.58 |
| 2005-01-17 | . |
| 2005-01-18 | 706.51 |
| 2005-01-19 | 699.37 |
| 2005-01-20 | 691.54 |
| 2005-01-21 | 686.37 |
| 2005-01-24 | 685.22 |
| 2005-01-25 | 687.45 |
| 2005-01-26 | 690.27 |
| 2005-01-27 | 688.66 |
#2005-01-28| 689.57
#2005-01-31| 702.18
#2005-02-01| 714.73
#2005-02-02| 710.33
#2005-02-03| 706.76
#2005-02-04| 716.13
#2005-02-07| 712.91
#2005-02-08| 709.94
#2005-02-09| 706.29
#2005-02-10| 708.52
#2005-02-11| 715.45
#2005-02-14| 714.12
#2005-02-15| 715.45
#2005-02-16| 714.20
#2005-02-17| 708.96
#2005-02-18| 698.01
#2005-02-21| .
#2005-02-22| 687.71
#2005-02-23| 690.84
#2005-02-24| 692.22
#2005-02-25| 700.96
#2005-02-28| 695.12
#2005-03-01| 704.04
#2005-03-02| 703.63
#2005-03-03| 702.16
#2005-03-04| 713.76
#2005-03-07| 715.41
#2005-03-08| 714.18
#2005-03-09| 707.55
#2005-03-10| 711.24
#2005-03-11| 700.39
#2005-03-14| 706.78
#2005-03-15| 703.74
#2005-03-16| 695.57
#2005-03-17| 693.81
#2005-03-18| 694.51
#2005-03-21| 690.97
#2005-03-22| 679.93
#2005-03-23| 673.95
#2005-03-24| 672.28
#2005-03-25| .
#2005-03-28| 674.20
#2005-03-29| 666.44
#2005-03-30| 677.42
#2005-03-31| 680.17
#2005-04-01| 673.72
#2005-04-04| 680.40
#2005-04-05| 678.78
#2005-04-06| 682.62
#2005-04-07| 684.46
#2005-04-08| 679.74
#2005-04-11| 674.80
#2005-04-12| 678.48
#2005-04-13| 668.17
#2005-04-14| 658.76
#2005-04-15| 647.88
#2005-04-18| 651.18
#2005-04-19| 655.34
#2005-04-20| 643.44
#2005-04-21| 641.92
#2005-04-22| 634.05
#2005-04-25| 645.92
#2005-04-26| 645.74
#2005-04-27| 654.43
#2005-04-28| 646.67
#2005-04-29| 656.09
#2005-05-02| 649.24
#2005-05-03| 648.52
#2005-05-04| 661.55
#2005-05-05| 659.27
#2005-05-06| 657.21
#2005-05-09| 663.94
#2005-05-10| 654.11
#2005-05-11| 657.19
#2005-05-12| 648.77
#2005-05-13| 641.72
#2005-05-16| 652.59
#2005-05-17| 654.59
#2005-05-18| 664.45
#2005-05-19| 667.20
#2005-05-20| 667.16
#2005-05-23| 668.36
#2005-05-24| 664.77
#2005-05-25| 659.57
#2005-05-26| 663.42
#2005-05-27| 665.31
#2005-05-30| .
#2005-05-31| 666.53
#2005-06-01| 673.39
#2005-06-02| 673.10
#2005-06-03| 670.68
#2005-06-06| 674.87
#2005-06-07| 676.04
#2005-06-08| 676.98
#2005-06-09| 681.35
#2005-06-10| 679.00
#2005-06-13| 680.85
#2005-06-14| 679.49
#2005-06-15| 681.49
#2005-06-16| 687.19
#2005-06-17| 688.25
#2005-06-20| 687.43
#2005-06-21| 686.64
#2005-06-22| 688.54
#2005-06-23| 684.58
#2005-06-24| 689.97
#2005-06-27| 687.81
#2005-06-28| 696.17
#2005-06-29| 695.02
#2005-06-30| 702.12
#2005-07-01| 703.90
#2005-07-04| .
#2005-07-05| 708.40
#2005-07-06| 707.97
#2005-07-07| 711.49
#2005-07-08| 718.26
#2005-07-11| 722.18
#2005-07-12| 723.68
#2005-07-13| 726.24
#2005-07-14| 729.02
#2005-07-15| 727.50
#2005-07-18| 723.66
#2005-07-19| 728.29
#2005-07-20| 731.32
#2005-07-21| 729.50
#2005-07-22| 734.19
#2005-07-25| 729.91
#2005-07-26| 728.15
#2005-07-27| 728.97
#2005-07-28| 732.94
#2005-07-29| 725.11
#2005-08-01| 725.06
#2005-08-02| 732.11
#2005-08-03| 733.61
#2005-08-04| 727.43
#2005-08-05| 721.24
#2005-08-08| 719.96
#2005-08-09| 724.92
#2005-08-10| 726.74
#2005-08-11| 733.02
#2005-08-12| 728.53
#2005-08-15| 730.75
#2005-08-16| 725.01
#2005-08-17| 724.01
#2005-08-18| 723.12
#2005-08-19| 726.48
#2005-08-22| 727.63
#2005-08-23| 726.99
#2005-08-24| 718.63
#2005-08-25| 719.64
#2005-08-26| 714.73
#2005-08-29| 718.16
#2005-08-30| 713.47
#2005-08-31| 717.91
#2005-09-01| 725.07
#2005-09-02| 725.06
#2005-09-05| .
#2005-09-06| 733.87
#2005-09-07| 733.87
#2005-09-08| 733.05
#2005-09-09| 740.04
#2005-09-12| 746.12
#2005-09-13| 741.91
#2005-09-14| 739.07
#2005-09-15| 737.86
#2005-09-16| 748.06
#2005-09-19| 745.47
#2005-09-20| 744.30
#2005-09-21| 730.09
#2005-09-22| 735.58
#2005-09-23| 735.33
#2005-09-26| 735.23
#2005-09-27| 735.32
#2005-09-28| 735.31
#2005-09-29| 746.71
#2005-09-30| 748.50
#2005-10-03| 737.79
#2005-10-04| 729.01
#2005-10-05| 724.72
#2005-10-06| 723.58
#2005-10-07| 724.30
#2005-10-10| 720.26
#2005-10-11| 714.48
#2005-10-12| 704.42
#2005-10-13| 702.02
#2005-10-14| 708.82
#2005-10-17| 714.28
#2005-10-18| 712.22
#2005-10-19| 728.25
#2005-10-20| 718.57
#2005-10-21| 723.24
#2005-10-24| 741.58
#2005-10-25| 738.25
#2005-10-26| 742.08
#2005-10-27| 733.91
#2005-10-28| 745.08
#2005-10-31| 751.79
#2005-11-01| 745.27
#2005-11-02| 755.36
#2005-11-03| 754.49
#2005-11-04| 756.63
#2005-11-07| 759.70
#2005-11-08| 755.99
#2005-11-09| 760.13
#2005-11-10| 774.77
#2005-11-11| 779.59
#2005-11-14| 780.08
#2005-11-15| 773.55
#2005-11-16| 767.94
#2005-11-17| 777.84
#2005-11-18| 781.36
#2005-11-21| 788.06
#2005-11-22| 792.81
#2005-11-23| 800.18
#2005-11-24| .
#2005-11-25| 802.92
#2005-11-28| 794.04
#2005-11-29| 793.67
#2005-11-30| 783.74
#2005-12-01| 792.69
#2005-12-02| 794.93
#2005-12-05| 796.01
#2005-12-06| 794.36
#2005-12-07| 788.35
#2005-12-08| 786.38
#2005-12-09| 790.39
#2005-12-12| 789.39
#2005-12-13| 795.82
#2005-12-14| 798.62
#2005-12-15| 796.06
#2005-12-16| 797.40
#2005-12-19| 791.15
#2005-12-20| 795.63
#2005-12-21| 798.29
#2005-12-22| 802.51
#2005-12-23| 802.98
#2005-12-26| .
#2005-12-27| 794.95
#2005-12-28| 794.87
#2005-12-29| 791.79
#2005-12-30| 789.47
#2006-01-02| .
#2006-01-03| 802.28
#2006-01-04| 802.39
#2006-01-05| 802.91
#2006-01-06| 810.77
#2006-01-09| 821.30
#2006-01-10| 823.32
#2006-01-11| 828.92
#2006-01-12| 824.59
#2006-01-13| 824.07
#2006-01-16| .
#2006-01-17| 817.31
#2006-01-18| 814.36
#2006-01-19| 820.80
#2006-01-20| 807.27
#2006-01-23| 814.47
#2006-01-24| 822.55
#2006-01-25| 821.41
#2006-01-26| 834.67
#2006-01-27| 836.40
#2006-01-30| 834.72
#2006-01-31| 835.16
#2006-02-01| 836.40
#2006-02-02| 830.79
#2006-02-03| 830.87
#2006-02-06| 832.85
#2006-02-07| 821.91
#2006-02-08| 829.27
#2006-02-09| 829.02
#2006-02-10| 828.24
#2006-02-13| 827.11
#2006-02-14| 839.24
#2006-02-15| 846.42
#2006-02-16| 853.11
#2006-02-17| 850.27
#2006-02-20| .
#2006-02-21| 847.39
#2006-02-22| 863.34
#2006-02-23| 859.69
#2006-02-24| 863.31
#2006-02-27| 865.51
#2006-02-28| 853.32
#2006-03-01| 860.96
#2006-03-02| 859.80
#2006-03-03| 860.17
#2006-03-06| 854.75
#2006-03-07| 850.04
#2006-03-08| 847.04
#2006-03-09| 841.46
#2006-03-10| 850.11
#2006-03-13| 844.88
#2006-03-14| 860.81
#2006-03-15| 862.10
#2006-03-16| 862.59
#2006-03-17| 867.48
#2006-03-20| 868.04
#2006-03-21| 857.51
#2006-03-22| 865.81
#2006-03-23| 860.95
#2006-03-24| 863.33
#2006-03-27| 867.56
#2006-03-28| 858.73
#2006-03-29| 868.08
#2006-03-30| 866.65
#2006-03-31| 869.00
#2006-04-03| 871.22
#2006-04-04| 883.50
#2006-04-05| 882.04
#2006-04-06| 882.87
#2006-04-07| 876.28
#2006-04-10| 878.86
#2006-04-11| 864.76
#2006-04-12| 866.94
#2006-04-13| 869.04
#2006-04-14| .
#2006-04-17| 871.53
#2006-04-18| 889.81
#2006-04-19| 894.28
#2006-04-20| 896.67
#2006-04-21| 894.52
#2006-04-24| 889.57
#2006-04-25| 880.65
#2006-04-26| 882.90
#2006-04-27| 887.69
#2006-04-28| 878.36
#2006-05-01| 857.99
#2006-05-02| 865.52
#2006-05-03| 863.40
#2006-05-04| 865.88
#2006-05-05| 887.11
#2006-05-08| 886.68
#2006-05-09| 887.81
#2006-05-10| 885.08
#2006-05-11| 868.15
#2006-05-12| 856.77
#2006-05-15| 852.89
#2006-05-16| 852.89
#2006-05-17| 830.36
#2006-05-18| 823.21
#2006-05-19| 830.09
#2006-05-22| 817.85
#2006-05-23| 814.05
#2006-05-24| 814.50
#2006-05-25| 828.31
#2006-05-26| 840.83
#2006-05-29| .
#2006-05-30| 823.14
#2006-05-31| 833.01
#2006-06-01| 842.78
#2006-06-02| 845.06
#2006-06-05| 824.58
#2006-06-06| 820.26
#2006-06-07| 822.31
#2006-06-08| 820.24
#2006-06-09| 820.77
#2006-06-12| 802.05
#2006-06-13| 777.14
#2006-06-14| 776.84
#2006-06-15| 803.45
#2006-06-16| 799.96
#2006-06-19| 793.33
#2006-06-20| 797.27
#2006-06-21| 813.01
#2006-06-22| 809.79
#2006-06-23| 809.72
#2006-06-26| 816.92
#2006-06-27| 804.45
#2006-06-28| 805.22
#2006-06-29| 832.12
#2006-06-30| 832.85
#2006-07-03| 841.71
#2006-07-04| .
#2006-07-05| 831.27
#2006-07-06| 831.86
#2006-07-07| 823.68
#2006-07-10| 823.97
#2006-07-11| 823.55
#2006-07-12| 811.98
#2006-07-13| 797.94
#2006-07-14| 790.38
#2006-07-17| 792.23
#2006-07-18| 793.80
#2006-07-19| 819.42
#2006-07-20| 813.19
#2006-07-21| 798.58
#2006-07-24| 814.04
#2006-07-25| 816.44
#2006-07-26| 812.67
#2006-07-27| 813.22
#2006-07-28| 830.52
#2006-07-31| 829.84
#2006-08-01| 823.97
#2006-08-02| 828.86
#2006-08-03| 836.64
#2006-08-04| 840.88
#2006-08-07| 836.33
#2006-08-08| 831.55
#2006-08-09| 819.32
#2006-08-10| 823.69
#2006-08-11| 818.52
#2006-08-14| 817.93
#2006-08-15| 836.12
#2006-08-16| 844.12
#2006-08-17| 849.39
#2006-08-18| 847.51
#2006-08-21| 839.53
#2006-08-22| 840.50
#2006-08-23| 837.66
#2006-08-24| 831.68
#2006-08-25| 826.15
#2006-08-28| 829.48
#2006-08-29| 823.26
#2006-08-30| 827.60
#2006-08-31| 832.15
#2006-09-01| 836.02
#2006-09-04| .
#2006-09-05| 841.93
#2006-09-06| 834.85
#2006-09-07| 828.31
#2006-09-08| 832.98
#2006-09-11| 833.94
#2006-09-12| 853.62
#2006-09-13| 866.54
#2006-09-14| 870.49
#2006-09-15| 879.28
#2006-09-18| 875.56
#2006-09-19| 874.58
#2006-09-20| 884.29
#2006-09-21| 881.19
#2006-09-22| 881.92
#2006-09-25| 890.36
#2006-09-26| 897.48
#2006-09-27| 893.72
#2006-09-28| 897.10
#2006-09-29| 896.78
#2006-10-02| 893.19
#2006-10-03| 901.26
#2006-10-04| 917.19
#2006-10-05| 919.77
#2006-10-06| 916.52
#2006-10-09| 921.69
#2006-10-10| 927.05
#2006-10-11| 915.36
#2006-10-12| 925.42
#2006-10-13| 926.34
#2006-10-16| 927.41
#2006-10-17| 923.44
#2006-10-18| 925.74
#2006-10-19| 919.19
#2006-10-20| 919.95
#2006-10-23| 928.51
#2006-10-24| 933.05
#2006-10-25| 934.28
#2006-10-26| 945.86
#2006-10-27| 937.15
#2006-10-30| 940.33
#2006-10-31| 941.48
#2006-11-01| 926.84
#2006-11-02| 929.99
#2006-11-03| 928.49
#2006-11-06| 946.51
#2006-11-07| 945.94
#2006-11-08| 945.23
#2006-11-09| 933.29
#2006-11-10| 944.56
#2006-11-13| 950.68
#2006-11-14| 958.49
#2006-11-15| 965.45
#2006-11-16| 970.66
#2006-11-17| 969.23
#2006-11-20| 972.46
#2006-11-21| 978.78
#2006-11-22| 985.55
#2006-11-23| .
#2006-11-24| 982.94
#2006-11-27| 952.10
#2006-11-28| 958.48
#2006-11-29| 959.91
#2006-11-30| 956.01
#2006-12-01| 948.93
#2006-12-04| 970.56
#2006-12-05| 977.85
#2006-12-06| 982.72
#2006-12-07| 975.72
#2006-12-08| 981.85
#2006-12-11| 981.49
#2006-12-12| 976.95
#2006-12-13| 976.57
#2006-12-14| 986.76
#2006-12-15| 989.25
#2006-12-18| 991.86
#2006-12-19| 992.09
#2006-12-20| 993.02
#2006-12-21| 986.41
#2006-12-22| 981.25
#2006-12-25| .
#2006-12-26| 987.66
#2006-12-27| 997.97
#2006-12-28| 995.53
#2006-12-29| 990.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 995.91
#2007-01-04| 995.71
#2007-01-05| 992.03
#2007-01-08|1003.95
#2007-01-09|1004.36
#2007-01-10|1012.77
#2007-01-11|1024.76
#2007-01-12|1030.38
#2007-01-15| .
#2007-01-16|1027.16
#2007-01-17|1028.32
#2007-01-18|1015.17
#2007-01-19|1016.56
#2007-01-22|1019.11
#2007-01-23|1018.29
#2007-01-24|1037.69
#2007-01-25|1014.17
#2007-01-26|1016.81
#2007-01-29|1007.54
#2007-01-30|1011.14
#2007-01-31|1019.74
#2007-02-01|1027.13
#2007-02-02|1031.49
#2007-02-05|1025.44
#2007-02-06|1029.53
#2007-02-07|1034.90
#2007-02-08|1031.97
#2007-02-09|1016.84
#2007-02-12|1005.13
#2007-02-13|1012.04
#2007-02-14|1027.87
#2007-02-15|1030.21
#2007-02-16|1029.23
#2007-02-19| .
#2007-02-20|1035.28
#2007-02-21|1032.00
#2007-02-22|1026.42
#2007-02-23|1011.39
#2007-02-26| 994.37
#2007-02-27| 951.79
#2007-02-28| 960.98
#2007-03-01| 956.80
#2007-03-02| 940.46
#2007-03-05| 920.16
#2007-03-06| 945.94
#2007-03-07| 939.85
#2007-03-08| 953.18
#2007-03-09| 955.14
#2007-03-12| 954.79
#2007-03-13| 920.04
#2007-03-14| 929.62
#2007-03-15| 939.55
#2007-03-16| 931.64
#2007-03-19| 943.87
#2007-03-20| 949.04
#2007-03-21| 982.15
#2007-03-22| 977.21
#2007-03-23| 981.19
#2007-03-26| 976.87
#2007-03-27| 966.29
#2007-03-28| 953.04
#2007-03-29| 954.88
#2007-03-30| 954.11
#2007-04-02| 953.72
#2007-04-03| 969.10
#2007-04-04| 968.22
#2007-04-05| 970.38
#2007-04-06| .
#2007-04-09| 972.70
#2007-04-10| 972.94
#2007-04-11| 965.86
#2007-04-12| 969.31
#2007-04-13| 977.79
#2007-04-16|1006.11
#2007-04-17|1008.81
#2007-04-18|1014.59
#2007-04-19|1012.47
#2007-04-20|1019.21
#2007-04-23|1015.43
#2007-04-24|1010.56
#2007-04-25|1024.59
#2007-04-26|1023.40
#2007-04-27|1022.05
#2007-04-30|1010.09
#2007-05-01|1009.43
#2007-05-02|1019.79
#2007-05-03|1029.98
#2007-05-04|1038.36
#2007-05-07|1034.78
#2007-05-08|1033.35
#2007-05-09|1038.75
#2007-05-10|1022.98
#2007-05-11|1039.60
#2007-05-14|1030.69
#2007-05-15|1022.66
#2007-05-16|1031.81
#2007-05-17|1032.46
#2007-05-18|1042.99
#2007-05-21|1046.65
#2007-05-22|1048.90
#2007-05-23|1049.96
#2007-05-24|1036.32
#2007-05-25|1034.98
#2007-05-28| .
#2007-05-29|1045.26
#2007-05-30|1055.67
#2007-05-31|1056.39
#2007-06-01|1060.64
#2007-06-04|1060.61
#2007-06-05|1055.53
#2007-06-06|1048.63
#2007-06-07|1025.70
#2007-06-08|1040.83
#2007-06-11|1047.03
#2007-06-12|1035.98
#2007-06-13|1055.05
#2007-06-14|1054.77
#2007-06-15|1060.53
#2007-06-18|1060.57
#2007-06-19|1060.19
#2007-06-20|1046.97
#2007-06-21|1050.64
#2007-06-22|1031.53
#2007-06-25|1020.79
#2007-06-26|1016.69
#2007-06-27|1030.20
#2007-06-28|1030.25
#2007-06-29|1018.86
#2007-07-02|1010.05
#2007-07-03|1022.45
#2007-07-04| .
#2007-07-05|1016.60
#2007-07-06|1026.33
#2007-07-09|1026.10
#2007-07-10| 999.61
#2007-07-11|1004.03
#2007-07-12|1028.07
#2007-07-13|1033.24
#2007-07-16|1028.48
#2007-07-17|1032.56
#2007-07-18|1019.98
#2007-07-19|1015.31
#2007-07-20| 993.33
#2007-07-23| 994.41
#2007-07-24| 957.41
#2007-07-25| 963.25
#2007-07-26| 936.64
#2007-07-27| 930.13
#2007-07-30| 944.63
#2007-07-31| 922.20
#2007-08-01| 916.47
#2007-08-02| 917.53
#2007-08-03| 879.78
#2007-08-06| 913.47
#2007-08-07| 924.66
#2007-08-08| 950.93
#2007-08-09| 913.92
#2007-08-10| 904.25
#2007-08-13| 893.19
#2007-08-14| 862.57
#2007-08-15| 840.04
#2007-08-16| 855.42
#2007-08-17| 891.20
#2007-08-20| 881.11
#2007-08-21| 891.74
#2007-08-22| 903.75
#2007-08-23| 901.96
#2007-08-24| 907.27
#2007-08-27| 896.20
#2007-08-28| 862.32
#2007-08-29| 876.89
#2007-08-30| 867.49
#2007-08-31| 885.73
#2007-09-03| .
#2007-09-04| 902.01
#2007-09-05| 883.94
#2007-09-06| 883.66
#2007-09-07| 869.01
#2007-09-10| 870.41
#2007-09-11| 878.73
#2007-09-12| 877.29
#2007-09-13| 898.54
#2007-09-14| 896.71
#2007-09-17| 883.86
#2007-09-18| 927.88
#2007-09-19| 933.77
#2007-09-20| 919.00
#2007-09-21| 922.40
#2007-09-24| 910.31
#2007-09-25| 907.58
#2007-09-26| 918.83
#2007-09-27| 933.00
#2007-09-28| 929.67
#2007-10-01| 952.33
#2007-10-02| 960.97
#2007-10-03| 961.71
#2007-10-04| 959.56
#2007-10-05| 977.54
#2007-10-08| 969.61
#2007-10-09| 987.53
#2007-10-10| 979.66
#2007-10-11| 972.21
#2007-10-12| 979.40
#2007-10-15| 958.07
#2007-10-16| 949.42
#2007-10-17| 952.02
#2007-10-18| 948.25
#2007-10-19| 917.58
#2007-10-22| 925.96
#2007-10-23| 942.85
#2007-10-24| 937.70
#2007-10-25| 934.38
#2007-10-26| 960.74
#2007-10-29| 969.05
#2007-10-30| 961.59
#2007-10-31| 978.89
#2007-11-01| 938.38
#2007-11-02| 921.54
#2007-11-05| 906.14
#2007-11-06| 917.68
#2007-11-07| 875.25
#2007-11-08| 880.29
#2007-11-09| 875.01
#2007-11-12| 869.38
#2007-11-13| 912.12
#2007-11-14| 910.66
#2007-11-15| 888.78
#2007-11-16| 889.03
#2007-11-19| 864.47
#2007-11-20| 859.80
#2007-11-21| 835.91
#2007-11-22| .
#2007-11-23| 859.09
#2007-11-26| 827.68
#2007-11-27| 846.51
#2007-11-28| 893.42
#2007-11-29| 886.16
#2007-11-30| 900.45
#2007-12-03| 891.94
#2007-12-04| 873.79
#2007-12-05| 885.85
#2007-12-06| 912.76
#2007-12-07| 905.07
#2007-12-10| 924.45
#2007-12-11| 879.72
#2007-12-12| 879.53
#2007-12-13| 879.37
#2007-12-14| 869.88
#2007-12-17| 857.72
#2007-12-18| 853.68
#2007-12-19| 857.76
#2007-12-20| 855.48
#2007-12-21| 877.25
#2007-12-24| 885.99
#2007-12-25| .
#2007-12-26| 886.22
#2007-12-27| 865.48
#2007-12-28| 863.32
#2007-12-31| 871.51
#2008-01-01| .
#2008-01-02| 849.84
#2008-01-03| 849.68
#2008-01-04| 817.73
#2008-01-07| 813.59
#2008-01-08| 783.34
#2008-01-09| 794.97
#2008-01-10| 813.53
#2008-01-11| 801.54
#2008-01-14| 812.51
#2008-01-15| 778.46
#2008-01-16| 782.03
#2008-01-17| 743.82
#2008-01-18| 744.65
#2008-01-21| .
#2008-01-22| 761.75
#2008-01-23| 801.18
#2008-01-24| 812.52
#2008-01-25| 789.34
#2008-01-28| 809.57
#2008-01-29| 815.02
#2008-01-30| 807.28
#2008-01-31| 826.93
#2008-02-01| 842.63
#2008-02-04| 826.81
#2008-02-05| 784.90
#2008-02-06| 766.12
#2008-02-07| 782.83
#2008-02-08| 768.57
#2008-02-11| 765.58
#2008-02-12| 767.48
#2008-02-13| 776.83
#2008-02-14| 760.96
#2008-02-15| 764.03
#2008-02-18| .
#2008-02-19| 748.86
#2008-02-20| 764.80
#2008-02-21| 754.59
#2008-02-22| 764.34
#2008-02-25| 775.49
#2008-02-26| 778.50
#2008-02-27| 785.40
#2008-02-28| 766.12
#2008-02-29| 734.33
#2008-03-03| 727.07
#2008-03-04| 727.32
#2008-03-05| 728.40
#2008-03-06| 699.05
#2008-03-07| 698.78
#2008-03-10| 670.60
#2008-03-11| 723.95
#2008-03-12| 712.80
#2008-03-13| 721.42
#2008-03-14| 687.26
#2008-03-17| 654.73
#2008-03-18| 717.41
#2008-03-19| 690.13
#2008-03-20| 743.96
#2008-03-21| .
#2008-03-24| 752.69
#2008-03-25| 760.18
#2008-03-26| 735.85
#2008-03-27| 715.40
#2008-03-28| 697.26
#2008-03-31| 706.53
#2008-04-01| 755.02
#2008-04-02| 751.00
#2008-04-03| 758.30
#2008-04-04| 746.15
#2008-04-07| 757.19
#2008-04-08| 755.75
#2008-04-09| 737.34
#2008-04-10| 732.35
#2008-04-11| 716.13
#2008-04-14| 703.52
#2008-04-15| 706.44
#2008-04-16| 723.03
#2008-04-17| 733.36
#2008-04-18| 743.56
#2008-04-21| 740.19
#2008-04-22| 726.21
#2008-04-23| 726.11
#2008-04-24| 753.99
#2008-04-25| 767.47
#2008-04-28| 769.32
#2008-04-29| 774.44
#2008-04-30| 770.21
#2008-05-01| 805.43
#2008-05-02| 806.94
#2008-05-05| 801.35
#2008-05-06| 809.22
#2008-05-07| 784.00
#2008-05-08| 778.13
#2008-05-09| 772.20
#2008-05-12| 787.94
#2008-05-13| 778.65
#2008-05-14| 784.92
#2008-05-15| 793.88
#2008-05-16| 784.71
#2008-05-19| 778.50
#2008-05-20| 763.40
#2008-05-21| 741.53
#2008-05-22| 743.64
#2008-05-23| 731.75
#2008-05-26| .
#2008-05-27| 739.94
#2008-05-28| 743.27
#2008-05-29| 757.45
#2008-05-30| 756.14
#2008-06-02| 740.30
#2008-06-03| 735.74
#2008-06-04| 731.27
#2008-06-05| 754.54
#2008-06-06| 717.91
#2008-06-09| 707.04
#2008-06-10| 709.89
#2008-06-11| 685.15
#2008-06-12| 700.15
#2008-06-13| 727.63
#2008-06-16| 736.15
#2008-06-17| 721.29
#2008-06-18| 719.35
#2008-06-19| 725.59
#2008-06-20| 706.33
#2008-06-23| 694.33
#2008-06-24| 700.76
#2008-06-25| 701.21
#2008-06-26| 670.83
#2008-06-27| 662.68
#2008-06-30| 652.85
#2008-07-01| 656.74
#2008-07-02| 642.69
#2008-07-03| 642.20
#2008-07-04| .
#2008-07-07| 622.69
#2008-07-08| 652.27
#2008-07-09| 617.66
#2008-07-10| 617.41
#2008-07-11| 607.09
#2008-07-14| 582.59
#2008-07-15| 577.67
#2008-07-16| 635.49
#2008-07-17| 666.67
#2008-07-18| 669.53
#2008-07-21| 652.31
#2008-07-22| 682.36
#2008-07-23| 688.82
#2008-07-24| 650.09
#2008-07-25| 651.94
#2008-07-28| 623.79
#2008-07-29| 662.07
#2008-07-30| 671.85
#2008-07-31| 663.17
#2008-08-01| 660.34
#2008-08-04| 650.37
#2008-08-05| 680.07
#2008-08-06| 677.23
#2008-08-07| 650.39
#2008-08-08| 673.95
#2008-08-11| 687.51
#2008-08-12| 655.26
#2008-08-13| 642.93
#2008-08-14| 657.00
#2008-08-15| 664.73
#2008-08-18| 643.94
#2008-08-19| 627.58
#2008-08-20| 634.67
#2008-08-21| 629.49
#2008-08-22| 647.46
#2008-08-25| 630.11
#2008-08-26| 632.39
#2008-08-27| 642.12
#2008-08-28| 667.17
#2008-08-29| 663.73
#2008-09-01| .
#2008-09-02| 669.93
#2008-09-03| 676.58
#2008-09-04| 646.66
#2008-09-05| 658.79
#2008-09-08| 689.95
#2008-09-09| 645.75
#2008-09-10| 644.07
#2008-09-11| 648.11
#2008-09-12| 638.61
#2008-09-15| 591.52
#2008-09-16| 609.84
#2008-09-17| 545.74
#2008-09-18| 573.93
#2008-09-19| 641.82
#2008-09-22| 594.05
#2008-09-23| 589.08
#2008-09-24| 587.41
#2008-09-25| 600.59
#2008-09-26| 611.31
#2008-09-29| 512.79
#2008-09-30| 572.32
#2008-10-01| 576.44
#2008-10-02| 543.88
#2008-10-03| 530.90
#2008-10-06| 511.05
#2008-10-07| 462.81
#2008-10-08| 457.77
#2008-10-09| 404.49
#2008-10-10| 414.43
#2008-10-13| 485.49
#2008-10-14| 511.13
#2008-10-15| 444.08
#2008-10-16| 454.39
#2008-10-17| 453.58
#2008-10-20| 464.36
#2008-10-21| 455.62
#2008-10-22| 420.76
#2008-10-23| 407.86
#2008-10-24| 390.06
#2008-10-27| 368.53
#2008-10-28| 414.86
#2008-10-29| 413.45
#2008-10-30| 426.56
#2008-10-31| 443.76
#2008-11-03| 443.43
#2008-11-04| 473.23
#2008-11-05| 434.62
#2008-11-06| 401.59
#2008-11-07| 411.44
#2008-11-10| 388.12
#2008-11-11| 381.18
#2008-11-12| 354.49
#2008-11-13| 383.11
#2008-11-14| 359.82
#2008-11-17| 337.39
#2008-11-18| 340.01
#2008-11-19| 307.08
#2008-11-20| 287.08
#2008-11-21| 306.84
#2008-11-24| 357.97
#2008-11-25| 361.49
#2008-11-26| 380.75
#2008-11-27| .
#2008-11-28| 388.39
#2008-12-01| 326.67
#2008-12-02| 342.95
#2008-12-03| 363.05
#2008-12-04| 354.87
#2008-12-05| 380.21
#2008-12-08| 407.93
#2008-12-09| 387.35
#2008-12-10| 386.73
#2008-12-11| 362.36
#2008-12-12| 361.59
#2008-12-15| 351.10
#2008-12-16| 384.40
#2008-12-17| 385.03
#2008-12-18| 375.51
#2008-12-19| 379.00
#2008-12-22| 363.99
#2008-12-23| 357.56
#2008-12-24| 360.95
#2008-12-25| .
#2008-12-26| 359.10
#2008-12-29| 355.90
#2008-12-30| 371.23
#2008-12-31| 384.53
#2009-01-01| .
#2009-01-02| 397.12
#2009-01-05| 398.20
#2009-01-06| 409.38
#2009-01-07| 388.55
#2009-01-08| 389.75
#2009-01-09| 379.29
#2009-01-12| 365.95
#2009-01-13| 369.96
#2009-01-14| 349.25
#2009-01-15| 341.04
#2009-01-16| 338.97
#2009-01-19| .
#2009-01-20| 289.87
#2009-01-21| 323.79
#2009-01-22| 317.06
#2009-01-23| 325.25
#2009-01-26| 320.62
#2009-01-27| 330.71
#2009-01-28| 366.51
#2009-01-29| 339.59
#2009-01-30| 334.23
#2009-02-02| 338.89
#2009-02-03| 338.73
#2009-02-04| 345.44
#2009-02-05| 360.50
#2009-02-06| 376.20
#2009-02-09| 375.47
#2009-02-10| 346.34
#2009-02-11| 359.77
#2009-02-12| 358.20
#2009-02-13| 352.70
#2009-02-16| .
#2009-02-17| 322.16
#2009-02-18| 325.40
#2009-02-19| 316.61
#2009-02-20| 316.02
#2009-02-23| 299.15
#2009-02-24| 334.07
#2009-02-25| 327.98
#2009-02-26| 323.86
#2009-02-27| 311.08
#2009-03-02| 291.03
#2009-03-03| 291.37
#2009-03-04| 299.79
#2009-03-05| 278.91
#2009-03-06| 269.98
#2009-03-09| 268.15
#2009-03-10| 304.09
#2009-03-11| 317.22
#2009-03-12| 339.47
#2009-03-13| 339.08
#2009-03-16| 325.61
#2009-03-17| 345.13
#2009-03-18| 369.01
#2009-03-19| 341.88
#2009-03-20| 332.99
#2009-03-23| 384.23
#2009-03-24| 370.22
#2009-03-25| 381.74
#2009-03-26| 391.14
#2009-03-27| 378.69
#2009-03-30| 351.70
#2009-03-31| 372.43
#2009-04-01| 375.75
#2009-04-02| 387.31
#2009-04-03| 402.47
#2009-04-06| 393.04
#2009-04-07| 382.60
#2009-04-08| 386.34
#2009-04-09| 421.62
#2009-04-10| .
#2009-04-13| 439.70
#2009-04-14| 407.15
#2009-04-15| 422.43
#2009-04-16| 420.43
#2009-04-17| 421.42
#2009-04-20| 390.52
#2009-04-21| 414.59
#2009-04-22| 404.03
#2009-04-23| 419.61
#2009-04-24| 428.60
#2009-04-27| 417.23
#2009-04-28| 411.76
#2009-04-29| 431.46
#2009-04-30| 430.96
#2009-05-01| 431.39
#2009-05-04| 458.09
#2009-05-05| 456.05
#2009-05-06| 470.64
#2009-05-07| 454.84
#2009-05-08| 482.79
#2009-05-11| 455.65
#2009-05-12| 452.50
#2009-05-13| 436.06
#2009-05-14| 447.43
#2009-05-15| 443.23
#2009-05-18| 468.26
#2009-05-19| 459.82
#2009-05-20| 449.66
#2009-05-21| 453.14
#2009-05-22| 451.44
#2009-05-25| .
#2009-05-26| 469.36
#2009-05-27| 455.53
#2009-05-28| 469.16
#2009-05-29| 478.60
#2009-06-01| 484.74
#2009-06-02| 483.72
#2009-06-03| 480.06
#2009-06-04| 495.07
#2009-06-05| 490.07
#2009-06-08| 492.66
#2009-06-09| 499.58
#2009-06-10| 493.47
#2009-06-11| 492.16
#2009-06-12| 488.82
#2009-06-15| 479.18
#2009-06-16| 473.20
#2009-06-17| 465.78
#2009-06-18| 471.65
#2009-06-19| 477.02
#2009-06-22| 452.27
#2009-06-23| 460.54
#2009-06-24| 466.62
#2009-06-25| 475.99
#2009-06-26| 481.07
#2009-06-29| 485.01
#2009-06-30| 477.94
#2009-07-01| 475.62
#2009-07-02| 459.58
#2009-07-03| .
#2009-07-06| 464.56
#2009-07-07| 448.68
#2009-07-08| 441.15
#2009-07-09| 448.56
#2009-07-10| 445.35
#2009-07-13| 468.69
#2009-07-14| 469.24
#2009-07-15| 489.28
#2009-07-16| 492.83
#2009-07-17| 490.53
#2009-07-20| 498.65
#2009-07-21| 494.32
#2009-07-22| 492.17
#2009-07-23| 505.83
#2009-07-24| 503.50
#2009-07-27| 503.50
#2009-07-28| 496.91
#2009-07-29| 496.58
#2009-07-30| 509.10
#2009-07-31| 509.79
#2009-08-03| 518.43
#2009-08-04| 523.26
#2009-08-05| 531.50
#2009-08-06| 529.12
#2009-08-07| 541.09
#2009-08-10| 532.14
#2009-08-11| 520.91
#2009-08-12| 530.42
#2009-08-13| 532.52
#2009-08-14| 526.35
#2009-08-17| 506.38
#2009-08-18| 517.74
#2009-08-19| 517.20
#2009-08-20| 527.85
#2009-08-21| 534.58
#2009-08-24| 531.46
#2009-08-25| 537.03
#2009-08-26| 535.19
#2009-08-27| 538.06
#2009-08-28| 537.63
#2009-08-31| 537.40
#2009-09-01| 515.74
#2009-09-02| 512.85
#2009-09-03| 520.70
#2009-09-04| 523.92
#2009-09-07| .
#2009-09-08| 531.83
#2009-09-09| 541.42
#2009-09-10| 546.99
#2009-09-11| 543.45
#2009-09-14| 548.53
#2009-09-15| 548.77
#2009-09-16| 565.96
#2009-09-17| 564.58
#2009-09-18| 567.67
#2009-09-21| 561.14
#2009-09-22| 572.34
#2009-09-23| 562.23
#2009-09-24| 554.17
#2009-09-25| 545.59
#2009-09-28| 562.57
#2009-09-29| 560.30
#2009-09-30| 560.76
#2009-10-01| 543.36
#2009-10-02| 540.43
#2009-10-05| 552.43
#2009-10-06| 558.37
#2009-10-07| 565.94
#2009-10-08| 569.43
#2009-10-09| 574.48
#2009-10-12| 575.42
#2009-10-13| 569.47
#2009-10-14| 585.15
#2009-10-15| 583.61
#2009-10-16| 574.82
#2009-10-19| 579.29
#2009-10-20| 576.65
#2009-10-21| 571.07
#2009-10-22| 584.30
#2009-10-23| 579.06
#2009-10-26| 571.25
#2009-10-27| 566.57
#2009-10-28| 550.97
#2009-10-29| 569.36
#2009-10-30| 546.42
#2009-11-02| 552.13
#2009-11-03| 551.72
#2009-11-04| 547.93
#2009-11-05| 563.76
#2009-11-06| 563.26
#2009-11-09| 581.98
#2009-11-10| 578.91
#2009-11-11| 584.10
#2009-11-12| 577.26
#2009-11-13| 577.77
#2009-11-16| 584.11
#2009-11-17| 583.51
#2009-11-18| 583.16
#2009-11-19| 572.04
#2009-11-20| 566.96
#2009-11-23| 573.82
#2009-11-24| 571.01
#2009-11-25| 571.43
#2009-11-26| .
#2009-11-27| 556.45
#2009-11-30| 568.42
#2009-12-01| 569.78
#2009-12-02| 568.43
#2009-12-03| 556.73
#2009-12-04| 564.39
#2009-12-07| 557.85
#2009-12-08| 554.62
#2009-12-09| 562.44
#2009-12-10| 564.88
#2009-12-11| 566.08
#2009-12-14| 570.81
#2009-12-15| 564.39
#2009-12-16| 571.56
#2009-12-17| 561.92
#2009-12-18| 568.18
#2009-12-21| 573.05
#2009-12-22| 575.49
#2009-12-23| 575.08
#2009-12-24| 578.16
#2009-12-25| .
#2009-12-28| 576.43
#2009-12-29| 576.69
#2009-12-30| 578.94
#2009-12-31| 577.24
#2010-01-01| .
#2010-01-04| 589.02
#2010-01-05| 594.38
#2010-01-06| 592.49
#2010-01-07| 600.42
#2010-01-08| 599.31
#2010-01-11| 595.99
#2010-01-12| 590.61
#2010-01-13| 595.21
#2010-01-14| 594.95
#2010-01-15| 587.09
#2010-01-18| .
#2010-01-19| 595.72
#2010-01-20| 596.49
#2010-01-21| 581.11
#2010-01-22| 555.95
#2010-01-25| 557.02
#2010-01-26| 546.89
#2010-01-27| 557.47
#2010-01-28| 548.41
#2010-01-29| 540.83
#2010-02-01| 551.41
#2010-02-02| 557.31
#2010-02-03| 551.23
#2010-02-04| 526.96
#2010-02-05| 533.37
#2010-02-08| 525.09
#2010-02-09| 531.25
#2010-02-10| 535.23
#2010-02-11| 537.21
#2010-02-12| 536.81
#2010-02-15| .
#2010-02-16| 548.91
#2010-02-17| 546.87
#2010-02-18| 545.86
#2010-02-19| 550.81
#2010-02-22| 552.19
#2010-02-23| 543.48
#2010-02-24| 550.44
#2010-02-25| 547.47
#2010-02-26| 550.83
#2010-03-01| 553.20
#2010-03-02| 558.71
#2010-03-03| 556.91
#2010-03-04| 565.50
#2010-03-05| 578.07
#2010-03-08| 579.94
#2010-03-09| 578.70
#2010-03-10| 581.89
#2010-03-11| 585.44
#2010-03-12| 586.58
#2010-03-15| 585.39
#2010-03-16| 590.45
#2010-03-17| 596.42
#2010-03-18| 596.70
#2010-03-19| 590.87
#2010-03-22| 593.38
#2010-03-23| 595.32
#2010-03-24| 592.36
#2010-03-25| 594.81
#2010-03-26| 592.39
#2010-03-29| 596.49
#2010-03-30| 593.79
#2010-03-31| 592.37
#2010-04-01| 596.44
#2010-04-02| .
#2010-04-05| 602.43
#2010-04-06| 604.07
#2010-04-07| 602.35
#2010-04-08| 609.26
#2010-04-09| 612.37
#2010-04-12| 615.87
#2010-04-13| 617.29
#2010-04-14| 628.92
#2010-04-15| 628.31
#2010-04-16| 601.39
#2010-04-19| 606.39
#2010-04-20| 608.77
#2010-04-21| 608.05
#2010-04-22| 614.54
#2010-04-23| 619.15
#2010-04-26| 608.97
#2010-04-27| 593.27
#2010-04-28| 598.97
#2010-04-29| 611.39
#2010-04-30| 590.67
#2010-05-03| 599.82
#2010-05-04| 585.88
#2010-05-05| 578.62
#2010-05-06| 556.91
#2010-05-07| 546.68
#2010-05-10| 570.34
#2010-05-11| 564.29
#2010-05-12| 573.33
#2010-05-13| 565.00
#2010-05-14| 545.55
#2010-05-17| 544.72
#2010-05-18| 528.34
#2010-05-19| 531.73
#2010-05-20| 512.39
#2010-05-21| 527.51
#2010-05-24| 515.46
#2010-05-25| 517.54
#2010-05-26| 515.10
#2010-05-27| 532.96
#2010-05-28| 523.40
#2010-05-31| .
#2010-06-01| 512.65
#2010-06-02| 526.66
#2010-06-03| 525.99
#2010-06-04| 508.56
#2010-06-07| 499.03
#2010-06-08| 502.37
#2010-06-09| 497.97
#2010-06-10| 512.40
#2010-06-11| 516.67
#2010-06-14| 510.30
#2010-06-15| 525.07
#2010-06-16| 525.53
#2010-06-17| 522.73
#2010-06-18| 523.22
#2010-06-21| 526.22
#2010-06-22| 518.35
#2010-06-23| 516.10
#2010-06-24| 504.98
#2010-06-25| 516.55
#2010-06-28| 510.86
#2010-06-29| 488.94
#2010-06-30| 483.42
#2010-07-01| 484.12
#2010-07-02| 482.54
#2010-07-05| .
#2010-07-06| 482.85
#2010-07-07| 502.23
#2010-07-08| 506.05
#2010-07-09| 515.47
#2010-07-12| 513.45
#2010-07-13| 524.13
#2010-07-14| 520.06
#2010-07-15| 520.98
#2010-07-16| 503.70
#2010-07-19| 503.65
#2010-07-20| 513.93
#2010-07-21| 506.55
#2010-07-22| 521.21
#2010-07-23| 527.16
#2010-07-26| 532.86
#2010-07-27| 531.12
#2010-07-28| 526.27
#2010-07-29| 527.81
#2010-07-30| 527.36
#2010-08-02| 533.93
#2010-08-03| 531.06
#2010-08-04| 534.18
#2010-08-05| 530.99
#2010-08-06| 530.02
#2010-08-09| 536.87
#2010-08-10| 534.40
#2010-08-11| 517.12
#2010-08-12| 514.08
#2010-08-13| 510.51
#2010-08-16| 510.57
#2010-08-17| 516.96
#2010-08-18| 516.26
#2010-08-19| 505.83
#2010-08-20| 503.84
#2010-08-23| 500.96
#2010-08-24| 493.28
#2010-08-25| 495.22
#2010-08-26| 490.52
#2010-08-27| 498.40
#2010-08-30| 487.73
#2010-08-31| 487.24
#2010-09-01| 502.43
#2010-09-02| 507.51
#2010-09-03| 519.98
#2010-09-06| .
#2010-09-07| 508.22
#2010-09-08| 507.97
#2010-09-09| 510.52
#2010-09-10| 513.68
#2010-09-13| 519.12
#2010-09-14| 518.03
#2010-09-15| 522.88
#2010-09-16| 520.77
#2010-09-17| 520.48
#2010-09-20| 531.98
#2010-09-21| 526.22
#2010-09-22| 520.90
#2010-09-23| 515.52
#2010-09-24| 528.94
#2010-09-27| 526.90
#2010-09-28| 528.06
#2010-09-29| 526.70
#2010-09-30| 526.63
#2010-10-01| 529.61
#2010-10-04| 521.91
#2010-10-05| 533.24
#2010-10-06| 533.30
#2010-10-07| 530.02
#2010-10-08| 533.36
#2010-10-11| 533.32
#2010-10-12| 538.81
#2010-10-13| 544.18
#2010-10-14| 540.25
#2010-10-15| 537.33
#2010-10-18| 545.94
#2010-10-19| 543.38
#2010-10-20| 548.77
#2010-10-21| 547.34
#2010-10-22| 545.10
#2010-10-25| 545.35
#2010-10-26| 546.74
#2010-10-27| 550.78
#2010-10-28| 551.73
#2010-10-29| 551.76
#2010-11-01| 551.41
#2010-11-02| 556.49
#2010-11-03| 559.73
#2010-11-04| 575.23
#2010-11-05| 586.63
#2010-11-08| 581.01
#2010-11-09| 572.46
#2010-11-10| 576.13
#2010-11-11| 574.51
#2010-11-12| 564.75
#2010-11-15| 567.10
#2010-11-16| 556.45
#2010-11-17| 555.13
#2010-11-18| 564.36
#2010-11-19| 564.86
#2010-11-22| 556.09
#2010-11-23| 546.50
#2010-11-24| 558.06
#2010-11-25| .
#2010-11-26| 552.57
#2010-11-29| 553.46
#2010-11-30| 548.97
#2010-12-01| 562.54
#2010-12-02| 575.52
#2010-12-03| 575.42
#2010-12-06| 576.50
#2010-12-07| 574.60
#2010-12-08| 585.31
#2010-12-09| 588.28
#2010-12-10| 592.83
#2010-12-13| 594.31
#2010-12-14| 590.53
#2010-12-15| 584.99
#2010-12-16| 575.18
#2010-12-17| 573.78
#2010-12-20| 574.75
#2010-12-21| 582.54
#2010-12-22| 586.03
#2010-12-23| 582.68
#2010-12-24| .
#2010-12-27| 588.29
#2010-12-28| 587.11
#2010-12-29| 585.59
#2010-12-30| 583.26
#2010-12-31| 584.91
#2011-01-03| 593.34
#2011-01-04| 592.30
#2011-01-05| 601.14
#2011-01-06| 601.57
#2011-01-07| 597.18
#2011-01-10| 596.24
#2011-01-11| 598.54
#2011-01-12| 607.01
#2011-01-13| 605.95
#2011-01-14| 614.89
#2011-01-17| .
#2011-01-18| 613.80
#2011-01-19| 597.31
#2011-01-20| 600.46
#2011-01-21| 604.84
#2011-01-24| 606.96
#2011-01-25| 603.06
#2011-01-26| 601.72
#2011-01-27| 606.96
#2011-01-28| 595.05
#2011-01-31| 599.41
#2011-02-01| 608.99
#2011-02-02| 608.73
#2011-02-03| 605.10
#2011-02-04| 607.66
#2011-02-07| 616.90
#2011-02-08| 622.46
#2011-02-09| 618.56
#2011-02-10| 624.06
#2011-02-11| 629.30
#2011-02-14| 631.67
#2011-02-15| 628.29
#2011-02-16| 632.21
#2011-02-17| 630.71
#2011-02-18| 632.51
#2011-02-21| .
#2011-02-22| 612.87
#2011-02-23| 607.28
#2011-02-24| 610.11
#2011-02-25| 617.37
#2011-02-28| 614.06
#2011-03-01| 605.02
#2011-03-02| 606.34
#2011-03-03| 620.30
#2011-03-04| 610.91
#2011-03-07| 606.43
#2011-03-08| 615.04
#2011-03-09| 611.41
#2011-03-10| 596.72
#2011-03-11| 601.59
#2011-03-14| 595.79
#2011-03-15| 589.77
#2011-03-16| 579.40
#2011-03-17| 586.59
#2011-03-18| 591.85
#2011-03-21| 597.87
#2011-03-22| 596.66
#2011-03-23| 598.86
#2011-03-24| 604.31
#2011-03-25| 602.67
#2011-03-28| 602.55
#2011-03-29| 603.34
#2011-03-30| 611.21
#2011-03-31| 608.83
#2011-04-01| 615.74
#2011-04-04| 616.39
#2011-04-05| 616.42
#2011-04-06| 622.16
#2011-04-07| 621.24
#2011-04-08| 617.34
#2011-04-11| 616.71
#2011-04-12| 612.62
#2011-04-13| 612.99
#2011-04-14| 608.76
#2011-04-15| 611.19
#2011-04-18| 602.99
#2011-04-19| 602.03
#2011-04-20| 609.02
#2011-04-21| 614.70
#2011-04-22| .
#2011-04-25| 610.79
#2011-04-26| 615.57
#2011-04-27| 616.59
#2011-04-28| 615.70
#2011-04-29| 616.81
#2011-05-02| 617.43
#2011-05-03| 616.35
#2011-05-04| 611.55
#2011-05-05| 606.08
#2011-05-06| 610.74
#2011-05-09| 612.17
#2011-05-10| 617.94
#2011-05-11| 609.09
#2011-05-12| 608.23
#2011-05-13| 602.34
#2011-05-16| 601.08
#2011-05-17| 602.60
#2011-05-18| 607.49
#2011-05-19| 609.89
#2011-05-20| 600.51
#2011-05-23| 593.52
#2011-05-24| 590.59
#2011-05-25| 592.31
#2011-05-26| 595.27
#2011-05-27| 601.21
#2011-05-30| .
#2011-05-31| 609.00
#2011-06-01| 588.53
#2011-06-02| 589.69
#2011-06-03| 582.05
#2011-06-06| 572.85
#2011-06-07| 573.30
#2011-06-08| 565.88
#2011-06-09| 573.49
#2011-06-10| 567.97
#2011-06-13| 572.49
#2011-06-14| 577.09
#2011-06-15| 565.48
#2011-06-16| 568.31
#2011-06-17| 570.56
#2011-06-20| 571.49
#2011-06-21| 579.18
#2011-06-22| 573.98
#2011-06-23| 569.77
#2011-06-24| 562.49
#2011-06-27| 568.20
#2011-06-28| 571.96
#2011-06-29| 592.93
#2011-06-30| 592.87
#2011-07-01| 605.88
#2011-07-04| .
#2011-07-05| 601.50
#2011-07-06| 601.02
#2011-07-07| 610.42
#2011-07-08| 602.69
#2011-07-11| 585.82
#2011-07-12| 583.15
#2011-07-13| 583.72
#2011-07-14| 577.80
#2011-07-15| 579.01
#2011-07-18| 571.99
#2011-07-19| 577.18
#2011-07-20| 582.13
#2011-07-21| 594.87
#2011-07-22| 594.03
#2011-07-25| 591.58
#2011-07-26| 592.30
#2011-07-27| 574.87
#2011-07-28| 576.65
#2011-07-29| 574.54
#2011-08-01| 572.92
#2011-08-02| 555.29
#2011-08-03| 566.30
#2011-08-04| 537.66
#2011-08-05| 533.01
#2011-08-08| 484.61
#2011-08-09| 516.22
#2011-08-10| 482.69
#2011-08-11| 514.72
#2011-08-12| 508.83
#2011-08-15| 521.59
#2011-08-16| 513.05
#2011-08-17| 512.21
#2011-08-18| 484.79
#2011-08-19| 478.21
#2011-08-22| 477.02
#2011-08-23| 495.32
#2011-08-24| 508.52
#2011-08-25| 501.50
#2011-08-26| 508.57
#2011-08-29| 523.25
#2011-08-30| 522.05
#2011-08-31| 526.12
#2011-09-01| 518.07
#2011-09-02| 499.10
#2011-09-05| .
#2011-09-06| 492.07
#2011-09-07| 514.43
#2011-09-08| 504.27
#2011-09-09| 489.38
#2011-09-12| 493.88
#2011-09-13| 499.90
#2011-09-14| 508.87
#2011-09-15| 521.71
#2011-09-16| 522.59
#2011-09-19| 509.61
#2011-09-20| 510.02
#2011-09-21| 491.03
#2011-09-22| 475.53
#2011-09-23| 479.94
#2011-09-26| 491.54
#2011-09-27| 494.19
#2011-09-28| 479.82
#2011-09-29| 488.20
#2011-09-30| 468.65
#2011-10-03| 450.35
#2011-10-04| 465.62
#2011-10-05| 470.83
#2011-10-06| 482.32
#2011-10-07| 468.51
#2011-10-10| 490.85
#2011-10-11| 491.60
#2011-10-12| 501.53
#2011-10-13| 494.90
#2011-10-14| 499.96
#2011-10-17| 487.98
#2011-10-18| 507.75
#2011-10-19| 495.57
#2011-10-20| 500.52
#2011-10-21| 514.27
#2011-10-24| 526.57
#2011-10-25| 506.67
#2011-10-26| 516.41
#2011-10-27| 552.97
#2011-10-28| 552.83
#2011-10-31| 531.69
#2011-11-01| 506.44
#2011-11-02| 522.69
#2011-11-03| 535.99
#2011-11-04| 530.37
#2011-11-07| 533.83
#2011-11-08| 542.20
#2011-11-09| 514.15
#2011-11-10| 517.61
#2011-11-11| 530.75
#2011-11-14| 520.74
#2011-11-15| 524.15
#2011-11-16| 506.16
#2011-11-17| 494.12
#2011-11-18| 495.30
#2011-11-21| 486.05
#2011-11-22| 483.36
#2011-11-23| 473.10
#2011-11-24| .
#2011-11-25| 473.51
#2011-11-28| 489.89
#2011-11-29| 486.08
#2011-11-30| 516.90
#2011-12-01| 514.47
#2011-12-02| 519.17
#2011-12-05| 526.89
#2011-12-06| 525.97
#2011-12-07| 533.37
#2011-12-08| 515.22
#2011-12-09| 526.99
#2011-12-12| 514.88
#2011-12-13| 507.61
#2011-12-14| 502.28
#2011-12-15| 500.09
#2011-12-16| 504.14
#2011-12-19| 495.13
#2011-12-20| 514.15
#2011-12-21| 513.47
#2011-12-22| 519.65
#2011-12-23| 523.87
#2011-12-26| .
#2011-12-27| 519.36
#2011-12-28| 511.45
#2011-12-29| 519.69
#2011-12-30| 515.40
#2012-01-02| .
#2012-01-03| 527.78
#2012-01-04| 522.97
#2012-01-05| 526.49
#2012-01-06| 522.34
#2012-01-09| 524.51
#2012-01-10| 535.13
#2012-01-11| 534.24
#2012-01-12| 540.11
#2012-01-13| 535.47
#2012-01-16| .
#2012-01-17| 535.06
#2012-01-18| 542.19
#2012-01-19| 550.43
#2012-01-20| 548.11
#2012-01-23| 547.27
#2012-01-24| 547.73
#2012-01-25| 548.02
#2012-01-26| 546.12
#2012-01-27| 547.87
#2012-01-30| 542.04
#2012-01-31| 545.46
#2012-02-01| 555.53
#2012-02-02| 564.00
#2012-02-03| 580.40
#2012-02-06| 579.44
#2012-02-07| 578.35
#2012-02-08| 579.91
#2012-02-09| 583.26
#2012-02-10| 580.16
#2012-02-13| 581.88
#2012-02-14| 579.24
#2012-02-15| 578.57
#2012-02-16| 586.41
#2012-02-17| 588.95
#2012-02-20| .
#2012-02-21| 588.32
#2012-02-22| 586.51
#2012-02-23| 592.39
#2012-02-24| 594.15
#2012-02-27| 597.31
#2012-02-28| 600.14
#2012-02-29| 595.24
#2012-03-01| 603.03
#2012-03-02| 597.63
#2012-03-05| 593.77
#2012-03-06| 579.83
#2012-03-07| 587.32
#2012-03-08| 594.57
#2012-03-09| 598.18
#2012-03-12| 595.97
#2012-03-13| 614.01
#2012-03-14| 613.68
#2012-03-15| 624.07
#2012-03-16| 623.95
#2012-03-19| 629.43
#2012-03-20| 627.29
#2012-03-21| 626.15
#2012-03-22| 621.36
#2012-03-23| 628.42
#2012-03-26| 640.09
#2012-03-27| 633.36
#2012-03-28| 630.94
#2012-03-29| 623.69
#2012-03-30| 624.98
#2012-04-02| 631.27
#2012-04-03| 631.27
#2012-04-04| 619.73
#2012-04-05| 621.39
#2012-04-06| .
#2012-04-09| 612.26
#2012-04-10| 598.14
#2012-04-11| 604.57
#2012-04-12| 617.91
#2012-04-13| 607.32
#2012-04-16| 607.63
#2012-04-17| 614.77
#2012-04-18| 609.35
#2012-04-19| 606.09
#2012-04-20| 605.09
#2012-04-23| 597.73
#2012-04-24| 603.04
#2012-04-25| 612.04
#2012-04-26| 617.59
#2012-04-27| 619.39
#2012-04-30| 617.28
#2012-05-01| 619.96
#2012-05-02| 613.04
#2012-05-03| 603.42
#2012-05-04| 596.51
#2012-05-07| 596.51
#2012-05-08| 592.32
#2012-05-09| 585.64
#2012-05-10| 585.99
#2012-05-11| 583.00
#2012-05-14| 572.09
#2012-05-15| 569.47
#2012-05-16| 562.93
#2012-05-17| 552.17
#2012-05-18| 546.19
#2012-05-21| 556.32
#2012-05-22| 557.53
#2012-05-23| 558.63
#2012-05-24| 561.70
#2012-05-25| 559.93
#2012-05-28| .
#2012-05-29| 567.67
#2012-05-30| 555.51
#2012-05-31| 554.78
#2012-06-01| 534.67
#2012-06-04| 534.65
#2012-06-05| 542.84
#2012-06-06| 557.79
#2012-06-07| 557.26
#2012-06-08| 561.30
#2012-06-11| 554.56
#2012-06-12| 562.62
#2012-06-13| 553.81
#2012-06-14| 560.05
#2012-06-15| 570.38
#2012-06-18| 568.48
#2012-06-19| 577.67
#2012-06-20| 578.27
#2012-06-21| 564.32
#2012-06-22| 572.55
#2012-06-25| 560.34
#2012-06-26| 563.85
#2012-06-27| 569.19
#2012-06-28| 567.62
#2012-06-29| 583.49
#2012-07-02| 590.13
#2012-07-03| 594.17
#2012-07-04| .
#2012-07-05| 589.09
#2012-07-06| 583.72
#2012-07-09| 578.82
#2012-07-10| 573.14
#2012-07-11| 574.51
#2012-07-12| 570.60
#2012-07-13| 583.69
#2012-07-16| 586.27
#2012-07-17| 587.74
#2012-07-18| 585.84
#2012-07-19| 578.14
#2012-07-20| 570.30
#2012-07-23| 564.06
#2012-07-24| 560.53
#2012-07-25| 562.10
#2012-07-26| 575.58
#2012-07-27| 589.22
#2012-07-30| 589.42
#2012-07-31| 585.74
#2012-08-01| 578.87
#2012-08-02| 572.90
#2012-08-03| 588.08
#2012-08-06| 587.93
#2012-08-07| 594.35
#2012-08-08| 595.38
#2012-08-09| 593.62
#2012-08-10| 592.59
#2012-08-13| 592.16
#2012-08-14| 591.57
#2012-08-15| 593.50
#2012-08-16| 599.49
#2012-08-17| 600.35
#2012-08-20| 599.26
#2012-08-21| 597.90
#2012-08-22| 597.54
#2012-08-23| 592.70
#2012-08-24| 597.80
#2012-08-27| 596.55
#2012-08-28| 597.51
#2012-08-29| 598.92
#2012-08-30| 595.28
#2012-08-31| 600.57
#2012-09-03| .
#2012-09-04| 603.53
#2012-09-05| 601.92
#2012-09-06| 615.31
#2012-09-07| 621.18
#2012-09-10| 616.49
#2012-09-11| 621.19
#2012-09-12| 626.57
#2012-09-13| 638.92
#2012-09-14| 642.54
#2012-09-17| 638.20
#2012-09-18| 635.00
#2012-09-19| 633.36
#2012-09-20| 630.34
#2012-09-21| 630.21
#2012-09-24| 628.10
#2012-09-25| 617.94
#2012-09-26| 612.18
#2012-09-27| 620.79
#2012-09-28| 619.01
#2012-10-01| 625.48
#2012-10-02| 623.49
#2012-10-03| 629.80
#2012-10-04| 638.43
#2012-10-05| 639.05
#2012-10-08| 637.51
#2012-10-09| 632.27
#2012-10-10| 630.57
#2012-10-11| 637.02
#2012-10-12| 630.54
#2012-10-15| 635.84
#2012-10-16| 643.95
#2012-10-17| 652.93
#2012-10-18| 648.13
#2012-10-19| 641.20
#2012-10-22| 639.94
#2012-10-23| 630.07
#2012-10-24| 630.24
#2012-10-25| 631.72
#2012-10-26| 633.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 635.60
#2012-11-01| 646.47
#2012-11-02| 642.70
#2012-11-05| 642.60
#2012-11-06| 650.03
#2012-11-07| 630.66
#2012-11-08| 625.48
#2012-11-09| 627.37
#2012-11-12| 629.29
#2012-11-13| 626.24
#2012-11-14| 615.42
#2012-11-15| 614.85
#2012-11-16| 619.94
#2012-11-19| 632.97
#2012-11-20| 634.85
#2012-11-21| 635.62
#2012-11-22| .
#2012-11-23| 642.96
#2012-11-26| 640.29
#2012-11-27| 634.39
#2012-11-28| 639.66
#2012-11-29| 642.36
#2012-11-30| 642.29
#2012-12-03| 640.88
#2012-12-04| 636.89
#2012-12-05| 638.70
#2012-12-06| 639.83
#2012-12-07| 641.94
#2012-12-10| 641.89
#2012-12-11| 646.66
#2012-12-12| 647.39
#2012-12-13| 645.75
#2012-12-14| 643.39
#2012-12-17| 655.59
#2012-12-18| 666.01
#2012-12-19| 661.89
#2012-12-20| 670.44
#2012-12-21| 664.90
#2012-12-24| 664.18
#2012-12-25| 664.18
#2012-12-26| 659.35
#2012-12-27| 657.70
#2012-12-28| 653.43
#2012-12-31| 663.13
#2013-01-01| 663.13
#2013-01-02| 683.61
#2013-01-03| 682.76
#2013-01-04| 694.89
#2013-01-07| 694.57
#2013-01-08| 692.93
#2013-01-09| 697.29
#2013-01-10| 703.47
#2013-01-11| 705.04
#2013-01-14| 702.95
#2013-01-15| 703.39
#2013-01-16| 702.10
#2013-01-17| 706.26
#2013-01-18| 708.20
#2013-01-21| 708.20
#2013-01-22| 713.53
#2013-01-23| 711.22
#2013-01-24| 713.98
#2013-01-25| 716.02
#2013-01-28| 712.06
#2013-01-29| 717.67
#2013-01-30| 717.32
#2013-01-31| 717.92
#2013-02-01| 725.87
#2013-02-04| 716.84
#2013-02-05| 726.50
#2013-02-06| 730.03
#2013-02-07| 728.10
#2013-02-08| 730.49
#2013-02-11| 729.36
#2013-02-12| 732.27
#2013-02-13| 732.47
#2013-02-14| 737.52
#2013-02-15| 736.00
#2013-02-18| 736.00
#2013-02-19| 741.18
#2013-02-20| 728.41
#2013-02-21| 721.91
#2013-02-22| 732.44
#2013-02-25| 713.75
#2013-02-26| 717.43
#2013-02-27| 727.77
#2013-02-28| 724.28
#2013-03-01| 725.71
#2013-03-04| 733.75
#2013-03-05| 742.20
#2013-03-06| 747.47
#2013-03-07| 749.77
#2013-03-08| 750.45
#2013-03-11| 753.89
#2013-03-12| 749.77
#2013-03-13| 754.26
#2013-03-14| 757.87
#2013-03-15| 758.50
#2013-03-18| 751.59
#2013-03-19| 743.44
#2013-03-20| 753.10
#2013-03-21| 741.91
#2013-03-22| 748.05
#2013-03-25| 749.00
#2013-03-26| 758.31
#2013-03-27| 758.18
#2013-03-28| 760.90
#2013-03-29| 760.90
#2013-04-01| 752.30
#2013-04-02| 756.06
#2013-04-03| 739.75
#2013-04-04| 744.33
#2013-04-05| 739.38
#2013-04-08| 745.59
#2013-04-09| 747.23
#2013-04-10| 759.56
#2013-04-11| 763.17
#2013-04-12| 758.30
#2013-04-15| 737.41
#2013-04-16| 745.62
#2013-04-17| 733.04
#2013-04-18| 725.18
#2013-04-19| 736.30
#2013-04-22| 737.75
#2013-04-23| 750.08
#2013-04-24| 751.40
#2013-04-25| 755.74
#2013-04-26| 752.60
#2013-04-29| 758.99
#2013-04-30| 765.36
#2013-05-01| 754.83
#2013-05-02| 766.96
#2013-05-03| 781.09
#2013-05-06| 784.67
#2013-05-07| 787.64
#2013-05-08| 791.53
#2013-05-09| 788.44
#2013-05-10| 794.43
#2013-05-13| 796.05
#2013-05-14| 813.47
#2013-05-15| 821.12
#2013-05-16| 815.27
#2013-05-17| 831.68
#2013-05-20| 831.34
#2013-05-21| 832.41
#2013-05-22| 822.56
#2013-05-23| 816.86
#2013-05-24| 820.28
#2013-05-27| 820.28
#2013-05-28| 831.37
#2013-05-29| 829.93
#2013-05-30| 840.47
#2013-05-31| 827.41
#2013-06-03| 831.16
#2013-06-04| 825.95
#2013-06-05| 809.83
#2013-06-06| 820.84
#2013-06-07| 838.54
#2013-06-10| 842.43
#2013-06-11| 826.65
#2013-06-12| 816.31
#2013-06-13| 832.54
#2013-06-14| 822.21
#2013-06-17| 832.45
#2013-06-18| 839.65
#2013-06-19| 830.12
#2013-06-20| 809.83
#2013-06-21| 807.01
#2013-06-24| 793.42
#2013-06-25| 805.60
#2013-06-26| 811.04
#2013-06-27| 820.58
#2013-06-28| 814.25
#2013-07-01| 822.01
#2013-07-02| 818.84
#2013-07-03| 819.58
#2013-07-04| 819.58
#2013-07-05| 835.69
#2013-07-08| 835.67
#2013-07-09| 842.04
#2013-07-10| 836.97
#2013-07-11| 846.69
#2013-07-12| 853.59
#2013-07-15| 856.52
#2013-07-16| 849.83
#2013-07-17| 852.01
#2013-07-18| 858.68
#2013-07-19| 858.55
#2013-07-22| 865.76
#2013-07-23| 864.89
#2013-07-24| 859.23
#2013-07-25| 866.91
#2013-07-26| 864.71
#2013-07-29| 859.26
#2013-07-30| 862.23
#2013-07-31| 855.21
#2013-08-01| 873.85
#2013-08-02| 876.86
#2013-08-05| 875.93
#2013-08-06| 871.72
#2013-08-07| 863.34
#2013-08-08| 864.82
#2013-08-09| 861.23
#2013-08-12| 856.31
#2013-08-13| 862.95
#2013-08-14| 857.80
#2013-08-15| 842.80
#2013-08-16| 842.98
#2013-08-19| 835.54
#2013-08-20| 840.57
#2013-08-21| 836.75
#2013-08-22| 845.71
#2013-08-23| 845.99
#2013-08-26| 839.86
#2013-08-27| 818.44
#2013-08-28| 820.83
#2013-08-29| 824.93
#2013-08-30| 819.49
#2013-09-02| 819.49
#2013-09-03| 830.00
#2013-09-04| 836.24
#2013-09-05| 837.98
#2013-09-06| 838.65
#2013-09-09| 847.37
#2013-09-10| 863.78
#2013-09-11| 865.37
#2013-09-12| 863.04
#2013-09-13| 866.41
#2013-09-16| 875.34
#2013-09-17| 883.68
#2013-09-18| 888.21
#2013-09-19| 888.84
#2013-09-20| 887.45
#2013-09-23| 875.60
#2013-09-24| 872.47
#2013-09-25| 870.25
#2013-09-26| 874.75
#2013-09-27| 870.99
#2013-09-30| 865.06
#2013-10-01| 873.26
#2013-10-02| 868.34
#2013-10-03| 860.73
#2013-10-04| 869.02
#2013-10-07| 856.77
#2013-10-08| 842.79
#2013-10-09| 847.32
#2013-10-10| 873.79
#2013-10-11| 882.06
#2013-10-14| 887.30
#2013-10-15| 880.76
#2013-10-16| 895.96
#2013-10-17| 907.39
#2013-10-18| 914.39
#2013-10-21| 913.92
#2013-10-22| 913.26
#2013-10-23| 908.50
#2013-10-24| 916.79
#2013-10-25| 920.94
#2013-10-28| 920.29
#2013-10-29| 926.61
#2013-10-30| 919.84
#2013-10-31| 908.48
#2013-11-01| 917.41
#2013-11-04| 915.90
#2013-11-05| 914.15
#2013-11-06| 918.61
#2013-11-07| 904.18
#2013-11-08| 922.70
#2013-11-11| 925.98
#2013-11-12| 919.52
#2013-11-13| 925.23
#2013-11-14| 931.25
#2013-11-15| 936.21
#2013-11-18| 933.85
#2013-11-19| 932.31
#2013-11-20| 931.84
#2013-11-21| 944.26
#2013-11-22| 949.09
#2013-11-25| 950.10
#2013-11-26| 950.58
#2013-11-27| 954.67
#2013-11-28| 954.67
#2013-11-29| 953.48
#2013-12-02| 955.08
#2013-12-03| 945.05
#2013-12-04| 945.00
#2013-12-05| 938.12
#2013-12-06| 950.12
#2013-12-09| 952.36
#2013-12-10| 949.20
#2013-12-11| 944.77
#2013-12-12| 942.70
#2013-12-13| 949.21
#2013-12-16| 958.82
#2013-12-17| 958.29
#2013-12-18| 978.81
#2013-12-19| 975.89
#2013-12-20| 984.20
#2013-12-23| 989.97
#2013-12-24| 991.58
#2013-12-25| 991.58
#2013-12-26| 995.69
#2013-12-27| 995.41
#2013-12-30| 996.43
#2013-12-31|1004.32
#2014-01-01|1004.32
#2014-01-02| 996.73
#2014-01-03|1001.52
#2014-01-06| 999.27
#2014-01-07|1002.58
#2014-01-08|1003.57
#2014-01-09|1003.13
#2014-01-10|1000.00
#2014-01-13| 980.61
#2014-01-14| 991.07
#2014-01-15| 998.49
#2014-01-16| 994.76
#2014-01-17| 998.69
#2014-01-20| .
#2014-01-21| 996.76
#2014-01-22|1003.17
#2014-01-23| 983.91
#2014-01-24| 956.28
#2014-01-27| 941.27
#2014-01-28| 956.15
#2014-01-29| 942.54
#2014-01-30| 957.84
#2014-01-31| 941.40
#2014-02-03| 915.17
#2014-02-04| 924.61
#2014-02-05| 921.14
#2014-02-06| 937.36
#2014-02-07| 951.20
#2014-02-10| 951.98
#2014-02-11| 960.48
#2014-02-12| 963.99
#2014-02-13| 966.08
#2014-02-14| 966.33
#2014-02-17| .
#2014-02-18| 969.12
#2014-02-19| 958.05
#2014-02-20| 958.45
#2014-02-21| 958.96
#2014-02-24| 969.74
#2014-02-25| 963.54
#2014-02-26| 960.76
#2014-02-27| 969.01
#2014-02-28| 972.37
#2014-03-03| 960.36
#2014-03-04| 982.89
#2014-03-05| 984.09
#2014-03-06| 990.15
#2014-03-07| 995.84
#2014-03-10| 993.98
#2014-03-11| 988.10
#2014-03-12| 987.64
#2014-03-13| 968.45
#2014-03-14| 964.93
#2014-03-17| 977.14
#2014-03-18| 982.05
#2014-03-19| 979.62
#2014-03-20| 990.88
#2014-03-21| 987.75
#2014-03-24| 985.34
#2014-03-25| 977.62
#2014-03-26| 967.68
#2014-03-27| 963.95
#2014-03-28| 965.01
#2014-03-31| 975.80
#2014-04-01| 981.32
#2014-04-02| 982.94
#2014-04-03| 978.56
#2014-04-04| 955.86
#2014-04-07| 934.22
#2014-04-08| 933.91
#2014-04-09| 949.91
#2014-04-10| 922.99
#2014-04-11| 906.99
#2014-04-14| 918.74
#2014-04-15| 925.71
#2014-04-16| 942.05
#2014-04-17| 944.61
#2014-04-18| .
#2014-04-21| 945.93
#2014-04-22| 953.45
#2014-04-23| 951.39
#2014-04-24| 950.78
#2014-04-25| 931.74
#2014-04-28| 928.77
#2014-04-29| 937.44
#2014-04-30| 942.49
#2014-05-01| 946.05
#2014-05-02| 945.60
#2014-05-05| 945.13
#2014-05-06| 933.16
#2014-05-07| 944.81
#2014-05-08| 947.41
#2014-05-09| 948.75
#2014-05-12| 961.12
#2014-05-13| 957.54
#2014-05-14| 948.45
#2014-05-15| 934.07
#2014-05-16| 937.37
#2014-05-19| 943.15
#2014-05-20| 933.17
#2014-05-21| 946.02
#2014-05-22| 950.18
#2014-05-23| 954.17
#2014-05-26| .
#2014-05-27| 965.39
#2014-05-28| 963.09
#2014-05-29| 966.05
#2014-05-30| 965.10
#2014-06-02| 966.77
#2014-06-03| 964.69
#2014-06-04| 968.51
#2014-06-05| 974.81
#2014-06-06| 986.40
#2014-06-09| 988.90
#2014-06-10| 988.43
#2014-06-11| 981.92
#2014-06-12| 977.90
#2014-06-13| 977.85
#2014-06-16| 974.86
#2014-06-17| 986.30
#2014-06-18| 993.21
#2014-06-19| 988.49
#2014-06-20| 990.88
#2014-06-23| 993.23
#2014-06-24| 982.28
#2014-06-25| 985.50
#2014-06-26| 982.79
#2014-06-27| 986.05
#2014-06-30| 990.70
#2014-07-01| 999.08
#2014-07-02| 999.97
#2014-07-03|1010.29
#2014-07-04| .
#2014-07-07|1004.28
#2014-07-08| 993.38
#2014-07-09| 996.98
#2014-07-10| 988.42
#2014-07-11| 991.41
#2014-07-14|1000.65
#2014-07-15|1005.50
#2014-07-16|1007.51
#2014-07-17| 994.77
#2014-07-18|1005.25
#2014-07-21|1003.07
#2014-07-22|1012.96
#2014-07-23|1013.65
#2014-07-24|1016.56
#2014-07-25|1005.18
#2014-07-28|1006.11
#2014-07-29|1001.68
#2014-07-30|1006.52
#2014-07-31| 982.42
#2014-08-01| 975.84
#2014-08-04| 981.68
#2014-08-05| 971.42
#2014-08-06| 975.18
#2014-08-07| 966.33
#2014-08-08| 978.60
#2014-08-11| 980.37
#2014-08-12| 979.89
#2014-08-13| 984.52
#2014-08-14| 986.57
#2014-08-15| 981.07
#2014-08-18| 993.72
#2014-08-19| 994.07
#2014-08-20| 999.03
#2014-08-21|1004.95
#2014-08-22|1004.12
#2014-08-25|1013.59
#2014-08-26|1016.92
#2014-08-27|1014.06
#2014-08-28|1009.70
#2014-08-29|1012.41
#2014-09-01| .
#2014-09-02|1016.84
#2014-09-03|1015.80
#2014-09-04|1016.74
#2014-09-05|1018.61
#2014-09-08|1018.78
#2014-09-09|1008.05
#2014-09-10|1015.91
#2014-09-11|1015.68
#2014-09-12|1018.28
#2014-09-15|1017.42
#2014-09-16|1023.81
#2014-09-17|1029.65
#2014-09-18|1041.49
#2014-09-19|1034.58
#2014-09-22|1024.58
#2014-09-23|1016.40
#2014-09-24|1024.91
#2014-09-25|1005.61
#2014-09-26|1016.35
#2014-09-29|1010.49
#2014-09-30|1009.27
#2014-10-01| 994.15
#2014-10-02| 998.54
#2014-10-03|1011.86
#2014-10-06|1011.27
#2014-10-07| 989.73
#2014-10-08|1007.04
#2014-10-09| 980.70
#2014-10-10| 967.68
#2014-10-13| 953.41
#2014-10-14| 957.01
#2014-10-15| 949.58
#2014-10-16| 948.72
#2014-10-17| 961.95
#2014-10-20| 967.77
#2014-10-21| 988.11
#2014-10-22| 972.71
#2014-10-23| 986.78
#2014-10-24| 996.07
#2014-10-27| 996.54
#2014-10-28|1010.43
#2014-10-29|1014.59
#2014-10-30|1037.84
#2014-10-31|1054.98
#2014-11-03|1055.66
#2014-11-04|1059.12
#2014-11-05|1068.76
#2014-11-06|1072.87
#2014-11-07|1075.73
#2014-11-10|1078.69
#2014-11-11|1077.23
#2014-11-12|1076.96
#2014-11-13|1074.34
#2014-11-14|1070.65
#2014-11-17|1068.14
#2014-11-18|1070.42
#2014-11-19|1068.64
#2014-11-20|1071.32
#2014-11-21|1075.97
#2014-11-24|1080.69
#2014-11-25|1083.60
#2014-11-26|1083.35
#2014-11-27| .
#2014-11-28|1087.34
#2014-12-01|1081.11
#2014-12-02|1090.31
#2014-12-03|1095.32
#2014-12-04|1097.17
#2014-12-05|1108.05
#2014-12-08|1110.17
#2014-12-09|1109.58
#2014-12-10|1093.90
#2014-12-11|1097.21
#2014-12-12|1066.08
#2014-12-15|1062.28
#2014-12-16|1048.66
#2014-12-17|1075.43
#2014-12-18|1104.41
#2014-12-19|1104.20
#2014-12-22|1109.79
#2014-12-23|1116.66
#2014-12-24|1116.80
#2014-12-25| .
#2014-12-26|1114.93
#2014-12-29|1114.71
#2014-12-30|1110.73
#2014-12-31|1099.75
#2015-01-01| .
#2015-01-02|1099.78
#2015-01-05|1073.75
#2015-01-06|1055.43
#2015-01-07|1070.92
#2015-01-08|1085.96
#2015-01-09|1071.95
#2015-01-12|1061.20
#2015-01-13|1061.26
#2015-01-14|1042.22
#2015-01-15|1030.85
#2015-01-16|1039.56
#2015-01-19| .
#2015-01-20|1040.54
#2015-01-21|1044.09
#2015-01-22|1057.33
#2015-01-23|1048.94
#2015-01-26|1051.04
#2015-01-27|1034.31
#2015-01-28|1013.71
#2015-01-29|1023.51
#2015-01-30|1017.36
#2015-02-02|1031.66
#2015-02-03|1052.54
#2015-02-04|1054.26
#2015-02-05|1070.51
#2015-02-06|1078.38
#2015-02-09|1075.05
#2015-02-10|1084.11
#2015-02-11|1087.27
#2015-02-12|1098.42
#2015-02-13|1093.12
#2015-02-16| .
#2015-02-17|1099.01
#2015-02-18|1093.70
#2015-02-19|1095.35
#2015-02-20|1106.99
#2015-02-23|1104.31
#2015-02-24|1110.48
#2015-02-25|1112.28
#2015-02-26|1108.82
#2015-02-27|1098.33
#2015-03-02|1111.78
#2015-03-03|1105.47
#2015-03-04|1097.78
#2015-03-05|1102.37
#2015-03-06|1092.15
#2015-03-09|1098.73
#2015-03-10|1075.18
#2015-03-11|1078.35
#2015-03-12|1104.51
#2015-03-13|1093.83
#2015-03-16|1108.42
#2015-03-17|1104.34
#2015-03-18|1107.87
#2015-03-19|1101.44
#2015-03-20|1114.53
#2015-03-23|1108.62
#2015-03-24|1101.39
#2015-03-25|1081.28
#2015-03-26|1081.39
#2015-03-27|1080.56
#2015-03-30|1090.29
#2015-03-31|1084.27
#2015-04-01|1087.46
#2015-04-02|1090.43
#2015-04-03| .
#2015-04-06|1090.13
#2015-04-07|1087.95
#2015-04-08|1095.60
#2015-04-09|1098.80
#2015-04-10|1098.42
#2015-04-13|1097.84
#2015-04-14|1100.73
#2015-04-15|1106.07
#2015-04-16|1106.22
#2015-04-17|1087.66
#2015-04-20|1093.72
#2015-04-21|1094.40
#2015-04-22|1111.41
#2015-04-23|1112.89
#2015-04-24|1108.25
#2015-04-27|1102.63
#2015-04-28|1108.35
#2015-04-29|1108.29
#2015-04-30|1101.05
#2015-05-01|1107.69
#2015-05-04|1113.99
#2015-05-05|1109.03
#2015-05-06|1104.09
#2015-05-07|1113.11
#2015-05-08|1130.02
#2015-05-11|1131.00
#2015-05-12|1124.22
#2015-05-13|1126.80
#2015-05-14|1138.21
#2015-05-15|1131.86
#2015-05-18|1139.21
#2015-05-19|1143.39
#2015-05-20|1140.02
#2015-05-21|1136.72
#2015-05-22|1138.18
#2015-05-25| .
#2015-05-26|1127.13
#2015-05-27|1137.77
#2015-05-28|1138.38
#2015-05-29|1128.09
#2015-06-01|1129.03
#2015-06-02|1130.15
#2015-06-03|1137.19
#2015-06-04|1125.90
#2015-06-05|1132.57
#2015-06-08|1126.04
#2015-06-09|1127.54
#2015-06-10|1146.50
#2015-06-11|1150.06
#2015-06-12|1143.15
#2015-06-15|1136.75
#2015-06-16|1142.16
#2015-06-17|1141.22
#2015-06-18|1150.15
#2015-06-19|1141.22
#2015-06-22|1151.44
#2015-06-23|1154.81
#2015-06-24|1144.42
#2015-06-25|1137.52
#2015-06-26|1140.91
#2015-06-29|1110.16
#2015-06-30|1116.58
#2015-07-01|1126.43
#2015-07-02|1123.37
#2015-07-03| .
#2015-07-06|1117.98
#2015-07-07|1117.36
#2015-07-08|1095.92
#2015-07-09|1103.52
#2015-07-10|1120.01
#2015-07-13|1133.53
#2015-07-14|1136.56
#2015-07-15|1138.30
#2015-07-16|1148.95
#2015-07-17|1149.99
#2015-07-20|1155.61
#2015-07-21|1152.70
#2015-07-22|1156.55
#2015-07-23|1143.21
#2015-07-24|1133.20
#2015-07-27|1118.16
#2015-07-28|1125.04
#2015-07-29|1136.14
#2015-07-30|1143.63
#2015-07-31|1135.19
#2015-08-03|1136.18
#2015-08-04|1137.09
#2015-08-05|1139.90
#2015-08-06|1130.57
#2015-08-07|1135.71
#2015-08-10|1149.21
#2015-08-11|1132.94
#2015-08-12|1125.70
#2015-08-13|1127.09
#2015-08-14|1133.90
#2015-08-17|1135.96
#2015-08-18|1134.10
#2015-08-19|1125.71
#2015-08-20|1103.03
#2015-08-21|1065.13
#2015-08-24|1019.55
#2015-08-25|1005.06
#2015-08-26|1044.37
#2015-08-27|1071.95
#2015-08-28|1070.94
#2015-08-31|1060.65
#2015-09-01|1024.15
#2015-09-02|1036.63
#2015-09-03|1043.67
#2015-09-04|1026.12
#2015-09-07| .
#2015-09-08|1054.34
#2015-09-09|1040.04
#2015-09-10|1045.03
#2015-09-11|1049.45
#2015-09-14|1043.17
#2015-09-15|1056.92
#2015-09-16|1064.29
#2015-09-17|1054.75
#2015-09-18|1032.90
#2015-09-21|1045.29
#2015-09-22|1029.22
#2015-09-23|1030.51
#2015-09-24|1019.89
#2015-09-25|1030.21
#2015-09-28| 995.30
#2015-09-29| 997.79
#2015-09-30|1014.53
#2015-10-01|1017.35
#2015-10-02|1020.43
#2015-10-05|1045.60
#2015-10-06|1040.36
#2015-10-07|1051.85
#2015-10-08|1055.53
#2015-10-09|1050.67
#2015-10-12|1054.28
#2015-10-13|1046.11
#2015-10-14|1038.29
#2015-10-15|1060.54
#2015-10-16|1066.26
#2015-10-19|1063.75
#2015-10-20|1065.14
#2015-10-21|1049.92
#2015-10-22|1068.25
#2015-10-23|1086.24
#2015-10-26|1086.59
#2015-10-27|1078.44
#2015-10-28|1102.54
#2015-10-29|1099.65
#2015-10-30|1085.88
#2015-11-02|1093.01
#2015-11-03|1103.25
#2015-11-04|1103.22
#2015-11-05|1109.30
#2015-11-06|1123.86
#2015-11-09|1110.64
#2015-11-10|1113.40
#2015-11-11|1112.52
#2015-11-12|1093.56
#2015-11-13|1082.99
#2015-11-16|1095.35
#2015-11-17|1092.83
#2015-11-18|1112.98
#2015-11-19|1111.85
#2015-11-20|1112.84
#2015-11-23|1109.21
#2015-11-24|1104.25
#2015-11-25|1106.65
#2015-11-26| .
#2015-11-27|1109.51
#2015-11-30|1107.63
#2015-12-01|1116.17
#2015-12-02|1104.89
#2015-12-03|1088.00
#2015-12-04|1115.93
#2015-12-07|1103.77
#2015-12-08|1091.23
#2015-12-09|1073.59
#2015-12-10|1077.22
#2015-12-11|1042.30
#2015-12-14|1042.41
#2015-12-15|1066.19
#2015-12-16|1081.62
#2015-12-17|1063.95
#2015-12-18|1036.38
#2015-12-21|1047.03
#2015-12-22|1056.92
#2015-12-23|1072.06
#2015-12-24|1070.91
#2015-12-25| .
#2015-12-28|1069.99
#2015-12-29|1080.46
#2015-12-30|1071.21
#2015-12-31|1061.54
#2016-01-01| .
#2016-01-04|1038.25
#2016-01-05|1037.09
#2016-01-06|1016.16
#2016-01-07| 987.20
#2016-01-08| 971.19
#2016-01-11| 976.23
#2016-01-12| 983.22
#2016-01-13| 951.44
#2016-01-14| 963.94
#2016-01-15| 938.99
#2016-01-18| .
#2016-01-19| 935.59
#2016-01-20| 922.27
#2016-01-21| 918.29
#2016-01-22| 933.13
#2016-01-25| 913.10
#2016-01-26| 926.33
#2016-01-27| 918.27
#2016-01-28| 908.14
#2016-01-29| 946.94
#2016-02-01| 941.93
#2016-02-02| 914.02
#2016-02-03| 918.85
#2016-02-04| 925.98
#2016-02-05| 908.58
#2016-02-08| 876.17
#2016-02-09| 881.09
#2016-02-10| 884.91
#2016-02-11| 862.67
#2016-02-12| 892.12
#2016-02-15| .
#2016-02-16| 909.18
#2016-02-17| 924.62
#2016-02-18| 917.20
#2016-02-19| 919.54
#2016-02-22| 933.88
#2016-02-23| 918.31
#2016-02-24| 916.76
#2016-02-25| 931.92
#2016-02-26| 937.41
#2016-02-29| 929.06
#2016-03-01| 958.50
#2016-03-02| 962.19
#2016-03-03| 969.52
#2016-03-04| 974.72
#2016-03-07| 967.87
#2016-03-08| 951.31
#2016-03-09| 949.81
#2016-03-10| 947.83
#2016-03-11| 972.89
#2016-03-14| 969.71
#2016-03-15| 963.84
#2016-03-16| 965.96
#2016-03-17| 980.93
#2016-03-18| 993.05
#2016-03-21| 991.57
#2016-03-22| 986.04
#2016-03-23| 983.97
#2016-03-24| 978.95
#2016-03-25| .
#2016-03-28| 978.64
#2016-03-29| 987.58
#2016-03-30| 994.53
#2016-03-31| 995.84
#2016-04-01|1006.83
#2016-04-04| 999.30
#2016-04-05| 986.17
#2016-04-06| 993.07
#2016-04-07| 971.91
#2016-04-08| 973.98
#2016-04-11| 977.34
#2016-04-12| 988.97
#2016-04-13|1015.93
#2016-04-14|1021.12
#2016-04-15|1017.69
#2016-04-18|1025.31
#2016-04-19|1033.88
#2016-04-20|1050.21
#2016-04-21|1047.29
#2016-04-22|1049.34
#2016-04-25|1042.73
#2016-04-26|1051.48
#2016-04-27|1053.88
#2016-04-28|1038.38
#2016-04-29|1030.46
#2016-05-02|1042.10
#2016-05-03|1023.58
#2016-05-04|1014.87
#2016-05-05|1013.29
#2016-05-06|1017.69
#2016-05-09|1018.04
#2016-05-10|1034.38
#2016-05-11|1020.48
#2016-05-12|1020.66
#2016-05-13|1008.51
#2016-05-16|1015.72
#2016-05-17|1009.19
#2016-05-18|1027.94
#2016-05-19|1016.88
#2016-05-20|1026.97
#2016-05-23|1025.20
#2016-05-24|1047.78
#2016-05-25|1055.55
#2016-05-26|1050.38
#2016-05-27|1059.17
#2016-05-30| .
#2016-05-31|1055.92
#2016-06-01|1057.40
#2016-06-02|1058.37
#2016-06-03|1043.54
#2016-06-06|1054.49
#2016-06-07|1049.81
#2016-06-08|1053.58
#2016-06-09|1043.70
#2016-06-10|1026.88
#2016-06-13|1014.30
#2016-06-14| 996.32
#2016-06-15| 996.12
#2016-06-16| 997.01
#2016-06-17| 992.38
#2016-06-20|1001.22
#2016-06-21|1002.08
#2016-06-22| 999.14
#2016-06-23|1024.36
#2016-06-24| 962.22
#2016-06-27| 924.83
#2016-06-28| 943.75
#2016-06-29| 969.29
#2016-06-30| 973.98
#2016-07-01| 971.71
#2016-07-04| .
#2016-07-05| 957.55
#2016-07-06| 958.38
#2016-07-07| 965.85
#2016-07-08| 988.08
#2016-07-11| 994.35
#2016-07-12|1013.94
#2016-07-13|1014.00
#2016-07-14|1026.31
#2016-07-15|1027.58
#2016-07-18|1031.17
#2016-07-19|1031.69
#2016-07-20|1037.50
#2016-07-21|1031.71
#2016-07-22|1040.43
#2016-07-25|1036.61
#2016-07-26|1037.97
#2016-07-27|1041.58
#2016-07-28|1046.78
#2016-07-29|1042.76
#2016-08-01|1040.42
#2016-08-02|1031.81
#2016-08-03|1041.75
#2016-08-04|1043.61
#2016-08-05|1063.27
#2016-08-08|1062.11
#2016-08-09|1060.72
#2016-08-10|1054.14
#2016-08-11|1060.42
#2016-08-12|1057.86
#2016-08-15|1067.56
#2016-08-16|1063.76
#2016-08-17|1067.51
#2016-08-18|1067.35
#2016-08-19|1068.08
#2016-08-22|1068.95
#2016-08-23|1072.04
#2016-08-24|1067.17
#2016-08-25|1068.59
#2016-08-26|1073.29
#2016-08-29|1079.94
#2016-08-30|1088.28
#2016-08-31|1088.35
#2016-09-01|1086.62
#2016-09-02|1092.93
#2016-09-05| .
#2016-09-06|1092.18
#2016-09-07|1096.71
#2016-09-08|1097.33
#2016-09-09|1078.76
#2016-09-12|1096.71
#2016-09-13|1078.04
#2016-09-14|1073.25
#2016-09-15|1085.59
#2016-09-16|1078.16
#2016-09-19|1082.21
#2016-09-20|1081.17
#2016-09-21|1091.41
#2016-09-22|1095.94
#2016-09-23|1084.36
#2016-09-26|1071.64
#2016-09-27|1078.90
#2016-09-28|1083.80
#2016-09-29|1068.20
#2016-09-30|1083.45
#2016-10-03|1082.07
#2016-10-04|1082.86
#2016-10-05|1095.87
#2016-10-06|1092.02
#2016-10-07|1088.22
#2016-10-10|1091.56
#2016-10-11|1075.35
#2016-10-12|1076.45
#2016-10-13|1066.47
#2016-10-14|1074.28
#2016-10-17|1068.07
#2016-10-18|1075.18
#2016-10-19|1084.80
#2016-10-20|1089.28
#2016-10-21|1092.52
#2016-10-24|1097.06
#2016-10-25|1090.55
#2016-10-26|1089.46
#2016-10-27|1087.57
#2016-10-28|1088.04
#2016-10-31|1087.60
#2016-11-01|1080.00
#2016-11-02|1069.91
#2016-11-03|1072.05
#2016-11-04|1071.08
#2016-11-07|1099.68
#2016-11-08|1096.70
#2016-11-09|1134.57
#2016-11-10|1152.89
#2016-11-11|1158.31
#2016-11-14|1164.70
#2016-11-15|1169.39
#2016-11-16|1162.35
#2016-11-17|1175.02
#2016-11-18|1174.87
#2016-11-21|1182.70
#2016-11-22|1178.41
#2016-11-23|1183.25
#2016-11-24| .
#2016-11-25|1185.97
#2016-11-28|1169.68
#2016-11-29|1171.59
#2016-11-30|1175.73
#2016-12-01|1182.95
#2016-12-02|1175.79
#2016-12-05|1190.54
#2016-12-06|1196.49
#2016-12-07|1218.91
#2016-12-08|1230.87
#2016-12-09|1229.05
#2016-12-12|1215.32
#2016-12-13|1218.61
#2016-12-14|1213.60
#2016-12-15|1223.89
#2016-12-16|1212.04
#2016-12-19|1210.82
#2016-12-20|1223.80
#2016-12-21|1219.14
#2016-12-22|1211.90
#2016-12-23|1214.42
#2016-12-26| .
#2016-12-27|1217.42
#2016-12-28|1206.00
#2016-12-29|1200.24
#2016-12-30|1200.43
#2017-01-02| .
#2017-01-03|1216.30
#2017-01-04|1234.43
#2017-01-05|1229.69
#2017-01-06|1238.98
#2017-01-09|1228.55
#2017-01-10|1229.44
#2017-01-11|1235.93
#2017-01-12|1231.73
#2017-01-13|1234.59
#2017-01-16| .
#2017-01-17|1215.95
#2017-01-18|1222.33
#2017-01-19|1215.28
#2017-01-20|1220.69
#2017-01-23|1215.96
#2017-01-24|1230.05
#2017-01-25|1239.99
#2017-01-26|1238.72
#2017-01-27|1234.15
#2017-01-30|1229.95
#2017-01-31|1219.52
#2017-02-01|1220.20
#2017-02-02|1213.28
#2017-02-03|1244.42
#2017-02-06|1242.16
#2017-02-07|1243.12
#2017-02-08|1233.59
#2017-02-09|1248.36
#2017-02-10|1250.91
#2017-02-13|1263.78
#2017-02-14|1274.62
#2017-02-15|1286.12
#2017-02-16|1280.12
#2017-02-17|1282.66
#2017-02-20| .
#2017-02-21|1288.35
#2017-02-22|1287.30
#2017-02-23|1289.09
#2017-02-24|1283.83
#2017-02-27|1287.33
#2017-02-28|1278.26
#2017-03-01|1305.79
#2017-03-02|1290.15
#2017-03-03|1292.98
#2017-03-06|1287.95
#2017-03-07|1284.67
#2017-03-08|1285.05
#2017-03-09|1286.73
#2017-03-10|1288.98
#2017-03-13|1291.27
#2017-03-14|1287.36
#2017-03-15|1289.50
#2017-03-16|1297.84
#2017-03-17|1283.93
#2017-03-20|1273.27
#2017-03-21|1243.31
#2017-03-22|1243.01
#2017-03-23|1246.05
#2017-03-24|1244.95
#2017-03-27|1236.46
#2017-03-28|1252.09
#2017-03-29|1249.94
#2017-03-30|1262.53
#2017-03-31|1258.90
#2017-04-03|1253.86
#2017-04-04|1249.79
#2017-04-05|1244.42
#2017-04-06|1250.82
#2017-04-07|1248.72
#2017-04-10|1246.60
#2017-04-11|1245.22
#2017-04-12|1237.08
#2017-04-13|1227.66
#2017-04-14| .
#2017-04-17|1245.39
#2017-04-18|1236.51
#2017-04-19|1237.39
#2017-04-20|1258.36
#2017-04-21|1251.48
#2017-04-24|1273.45
#2017-04-25|1279.71
#2017-04-26|1279.37
#2017-04-27|1273.57
#2017-04-28|1260.58
#2017-05-01|1263.36
#2017-05-02|1269.79
#2017-05-03|1268.92
#2017-05-04|1268.94
#2017-05-05|1267.53
#2017-05-08|1261.77
#2017-05-09|1260.83
#2017-05-10|1262.07
#2017-05-11|1256.00
#2017-05-12|1252.96
#2017-05-15|1266.40
#2017-05-16|1265.81
#2017-05-17|1229.90
#2017-05-18|1234.07
#2017-05-19|1244.85
#2017-05-22|1250.44
#2017-05-23|1256.56
#2017-05-24|1261.85
#2017-05-25|1268.94
#2017-05-26|1269.25
#2017-05-29| .
#2017-05-30|1260.76
#2017-05-31|1259.42
#2017-06-01|1274.03
#2017-06-02|1275.43
#2017-06-05|1280.94
#2017-06-06|1276.00
#2017-06-07|1285.49
#2017-06-08|1293.46
#2017-06-09|1301.56
#2017-06-12|1299.06
#2017-06-13|1310.93
#2017-06-14|1314.28
#2017-06-15|1310.32
#2017-06-16|1310.15
#2017-06-19|1323.69
#2017-06-20|1315.81
#2017-06-21|1308.56
#2017-06-22|1304.45
#2017-06-23|1304.71
#2017-06-26|1310.26
#2017-06-27|1312.13
#2017-06-28|1329.95
#2017-06-29|1319.65
#2017-06-30|1318.63
#2017-07-03|1329.39
#2017-07-04| .
#2017-07-05|1334.54
#2017-07-06|1321.22
#2017-07-07|1330.22
#2017-07-10|1334.98
#2017-07-11|1331.51
#2017-07-12|1339.33
#2017-07-13|1346.33
#2017-07-14|1347.91
#2017-07-17|1347.73
#2017-07-18|1347.56
#2017-07-19|1349.54
#2017-07-20|1350.04
#2017-07-21|1361.83
#2017-07-24|1363.10
#2017-07-25|1372.25
#2017-07-26|1374.32
#2017-07-27|1359.92
#2017-07-28|1358.82
#2017-07-31|1366.32
#2017-08-01|1376.02
#2017-08-02|1374.40
#2017-08-03|1368.58
#2017-08-04|1375.71
#2017-08-07|1378.73
#2017-08-08|1376.58
#2017-08-09|1375.43
#2017-08-10|1348.03
#2017-08-11|1347.75
#2017-08-14|1367.55
#2017-08-15|1373.34
#2017-08-16|1373.91
#2017-08-17|1350.60
#2017-08-18|1350.27
#2017-08-21|1350.15
#2017-08-22|1365.55
#2017-08-23|1360.36
#2017-08-24|1360.44
#2017-08-25|1362.39
#2017-08-28|1359.36
#2017-08-29|1355.12
#2017-08-30|1361.35
#2017-08-31|1364.21
#2017-09-01|1369.79
#2017-09-04| .
#2017-09-05|1346.69
#2017-09-06|1349.32
#2017-09-07|1344.16
#2017-09-08|1347.63
#2017-09-11|1369.82
#2017-09-12|1381.64
#2017-09-13|1376.22
#2017-09-14|1375.69
#2017-09-15|1377.49
#2017-09-18|1383.72
#2017-09-19|1391.88
#2017-09-20|1395.16
#2017-09-21|1397.35
#2017-09-22|1403.14
#2017-09-25|1392.88
#2017-09-26|1392.75
#2017-09-27|1412.00
#2017-09-28|1418.22
#2017-09-29|1423.69
#2017-10-02|1433.07
#2017-10-03|1441.57
#2017-10-04|1439.24
#2017-10-05|1453.08
#2017-10-06|1450.90
#2017-10-09|1450.76
#2017-10-10|1454.85
#2017-10-11|1459.89
#2017-10-12|1454.68
#2017-10-13|1456.00
#2017-10-16|1458.52
#2017-10-17|1446.67
#2017-10-18|1457.64
#2017-10-19|1449.02
#2017-10-20|1462.40
#2017-10-23|1456.64
#2017-10-24|1463.98
#2017-10-25|1457.55
#2017-10-26|1469.13
#2017-10-27|1469.20
#2017-10-30|1461.26
#2017-10-31|1461.14
#2017-11-01|1463.56
#2017-11-02|1473.44
#2017-11-03|1472.02
#2017-11-06|1473.09
#2017-11-07|1461.22
#2017-11-08|1462.00
#2017-11-09|1455.10
#2017-11-10|1452.48
#2017-11-13|1454.79
#2017-11-14|1456.68
#2017-11-15|1452.06
#2017-11-16|1461.43
#2017-11-17|1460.93
#2017-11-20|1469.03
#2017-11-21|1480.35
#2017-11-22|1472.97
#2017-11-23| .
#2017-11-24|1476.49
#2017-11-27|1475.92
#2017-11-28|1501.83
#2017-11-29|1503.34
#2017-11-30|1521.39
#2017-12-01|1521.54
#2017-12-04|1524.23
#2017-12-05|1520.53
#2017-12-06|1521.93
#2017-12-07|1534.16
#2017-12-08|1545.24
#2017-12-11|1544.12
#2017-12-12|1558.21
#2017-12-13|1542.35
#2017-12-14|1534.59
#2017-12-15|1549.47
#2017-12-18|1559.22
#2017-12-19|1549.56
#2017-12-20|1544.85
#2017-12-21|1553.79
#2017-12-22|1552.79
#2017-12-25| .
#2017-12-26|1550.48
#2017-12-27|1552.36
#2017-12-28|1559.00
#2017-12-29|1551.41
#2018-01-01| .
#2018-01-02|1551.13
#2018-01-03|1562.20
#2018-01-04|1579.60
#2018-01-05|1594.50
#2018-01-08|1597.06
#2018-01-09|1607.54
#2018-01-10|1614.28
#2018-01-11|1624.52
#2018-01-12|1638.84
#2018-01-15| .
#2018-01-16|1631.06
#2018-01-17|1643.10
#2018-01-18|1639.40
#2018-01-19|1653.65
#2018-01-22|1667.42
#2018-01-23|1666.36
#2018-01-24|1670.14
#2018-01-25|1665.95
#2018-01-26|1681.20
#2018-01-29|1668.32
#2018-01-30|1648.41
#2018-01-31|1650.53
#2018-02-01|1672.57
#2018-02-02|1628.87
#2018-02-05|1561.91
#2018-02-06|1601.95
#2018-02-07|1596.58
#2018-02-08|1520.54
#2018-02-09|1547.81
#2018-02-12|1576.27
#2018-02-13|1581.19
#2018-02-14|1616.45
#2018-02-15|1631.02
#2018-02-16|1631.57
#2018-02-19| .
#2018-02-20|1628.21
#2018-02-21|1619.60
#2018-02-22|1611.58
#2018-02-23|1639.88
#2018-02-26|1665.21
#2018-02-27|1650.40
#2018-02-28|1634.64
#2018-03-01|1605.07
#2018-03-02|1614.17
#2018-03-05|1637.01
#2018-03-06|1643.57
#2018-03-07|1647.49
#2018-03-08|1654.19
#2018-03-09|1693.03
#2018-03-12|1687.97
#2018-03-13|1668.12
#2018-03-14|1649.67
#2018-03-15|1650.27
#2018-03-16|1662.68
#2018-03-19|1645.71
#2018-03-20|1656.53
#2018-03-21|1651.17
#2018-03-22|1593.66
#2018-03-23|1552.43
#2018-03-26|1601.74
#2018-03-27|1566.86
#2018-03-28|1562.90
#2018-03-29|1593.21
#2018-03-30| .
#2018-04-02|1557.21
#2018-04-03|1577.11
#2018-04-04|1588.20
#2018-04-05|1602.45
#2018-04-06|1557.39
#2018-04-09|1562.81
#2018-04-10|1590.88
#2018-04-11|1572.22
#2018-04-12|1596.48
#2018-04-13|1583.10
#2018-04-16|1596.36
#2018-04-17|1608.90
#2018-04-18|1610.69
#2018-04-19|1628.31
#2018-04-20|1622.99
#2018-04-23|1617.51
#2018-04-24|1597.43
#2018-04-25|1589.16
#2018-04-26|1611.98
#2018-04-27|1602.31
#2018-04-30|1599.88
#2018-05-01|1601.38
#2018-05-02|1597.03
#2018-05-03|1590.95
#2018-05-04|1609.29
#2018-05-07|1622.52
#2018-05-08|1630.58
#2018-05-09|1650.02
#2018-05-10|1661.55
#2018-05-11|1665.59
#2018-05-14|1663.08
#2018-05-15|1659.02
#2018-05-16|1663.66
#2018-05-17|1664.05
#2018-05-18|1657.70
#2018-05-21|1669.84
#2018-05-22|1673.17
#2018-05-23|1670.65
#2018-05-24|1664.58
#2018-05-25|1655.99
#2018-05-28| .
#2018-05-29|1614.89
#2018-05-30|1637.61
#2018-05-31|1625.43
#2018-06-01|1646.32
#2018-06-04|1661.29
#2018-06-05|1659.99
#2018-06-06|1694.16
#2018-06-07|1685.19
#2018-06-08|1689.48
#2018-06-11|1684.76
#2018-06-12|1685.68
#2018-06-13|1678.42
#2018-06-14|1675.21
#2018-06-15|1674.34
#2018-06-18|1675.91
#2018-06-19|1664.68
#2018-06-20|1666.96
#2018-06-21|1661.05
#2018-06-22|1660.43
#2018-06-25|1627.14
#2018-06-26|1627.08
#2018-06-27|1603.71
#2018-06-28|1616.97
#2018-06-29|1611.60
#2018-07-02|1620.13
#2018-07-03|1603.15
#2018-07-04| .
#2018-07-05|1609.97
#2018-07-06|1618.42
#2018-07-09|1647.75
#2018-07-10|1647.71
#2018-07-11|1648.03
#2018-07-12|1658.72
#2018-07-13|1651.51
#2018-07-16|1656.27
#2018-07-17|1668.33
#2018-07-18|1692.26
#2018-07-19|1669.18
#2018-07-20|1668.76
#2018-07-23|1680.49
#2018-07-24|1685.52
#2018-07-25|1699.13
#2018-07-26|1682.37
#2018-07-27|1667.98
#2018-07-30|1642.16
#2018-07-31|1639.99
#2018-08-01|1639.15
#2018-08-02|1637.81
#2018-08-03|1643.91
#2018-08-06|1646.69
#2018-08-07|1657.85
#2018-08-08|1658.74
#2018-08-09|1653.51
#2018-08-10|1638.61
#2018-08-13|1630.71
#2018-08-14|1646.02
#2018-08-15|1632.64
#2018-08-16|1650.98
#2018-08-17|1654.80
#2018-08-20|1662.20
#2018-08-21|1659.48
#2018-08-22|1665.33
#2018-08-23|1659.24
#2018-08-24|1672.67
#2018-08-27|1693.93
#2018-08-28|1694.46
#2018-08-29|1701.46
#2018-08-30|1691.52
#2018-08-31|1695.27
#2018-09-03| .
#2018-09-04|1703.52
#2018-09-05|1679.36
#2018-09-06|1675.45
#2018-09-07|1670.59
#2018-09-10|1676.39
#2018-09-11|1682.94
#2018-09-12|1678.31
#2018-09-13|1684.15
#2018-09-14|1696.76
#2018-09-17|1680.25
#2018-09-18|1692.71
#2018-09-19|1705.65
#2018-09-20|1721.52
#2018-09-21|1720.29
#2018-09-24|1706.36
#2018-09-25|1702.22
#2018-09-26|1688.01
#2018-09-27|1686.40
#2018-09-28|1671.61
#2018-10-01|1681.77
#2018-10-02|1677.98
#2018-10-03|1685.82
#2018-10-04|1674.00
#2018-10-05|1661.40
#2018-10-08|1648.27
#2018-10-09|1643.92
#2018-10-10|1577.61
#2018-10-11|1545.99
#2018-10-12|1578.03
#2018-10-15|1564.01
#2018-10-16|1601.17
#2018-10-17|1607.46
#2018-10-18|1577.65
#2018-10-19|1585.65
#2018-10-22|1568.43
#2018-10-23|1552.45
#2018-10-24|1505.57
#2018-10-25|1540.85
#2018-10-26|1508.85
#2018-10-29|1498.11
#2018-10-30|1514.20
#2018-10-31|1553.61
#2018-11-01|1570.60
#2018-11-02|1560.60
#2018-11-05|1568.59
#2018-11-06|1576.41
#2018-11-07|1612.12
#2018-11-08|1616.66
#2018-11-09|1595.01
#2018-11-12|1553.73
#2018-11-13|1557.29
#2018-11-14|1547.07
#2018-11-15|1568.10
#2018-11-16|1563.40
#2018-11-19|1532.61
#2018-11-20|1504.87
#2018-11-21|1516.70
#2018-11-22| .
#2018-11-23|1502.87
#2018-11-26|1543.60
#2018-11-27|1543.95
#2018-11-28|1583.01
#2018-11-29|1558.39
#2018-11-30|1575.21
#2018-12-03|1596.14
#2018-12-04|1525.54
#2018-12-05| .
#2018-12-06|1525.50
#2018-12-07|1490.94
#2018-12-10|1489.20
#2018-12-11|1479.57
#2018-12-12|1493.84
#2018-12-13|1483.41
#2018-12-14|1462.60
#2018-12-17|1434.42
#2018-12-18|1434.07
#2018-12-19|1410.79
#2018-12-20|1390.35
#2018-12-21|1352.44
#2018-12-24|1327.74
#2018-12-25| .
#2018-12-26|1399.60
#2018-12-27|1418.16
#2018-12-28|1411.49
#2018-12-31|1426.08
#2019-01-01| .
#2019-01-02|1435.47
#2019-01-03|1396.57
#2019-01-04|1452.67
#2019-01-07|1461.09
#2019-01-08|1466.40
#2019-01-09|1478.32
#2019-01-10|1481.04
#2019-01-11|1480.93
#2019-01-14|1481.04
#2019-01-15|1492.24
#2019-01-16|1522.67
#2019-01-17|1525.80
#2019-01-18|1548.08
#2019-01-21| .
#2019-01-22|1532.98
#2019-01-23|1528.38
#2019-01-24|1533.99
#2019-01-25|1548.62
#2019-01-28|1537.26
#2019-01-29|1528.52
#2019-01-30|1542.14
#2019-01-31|1549.15
#2019-02-01|1568.72
#2019-02-04|1575.84
#2019-02-05|1578.78
#2019-02-06|1573.30
#2019-02-07|1561.01
#2019-02-08|1558.65
#2019-02-11|1560.67
#2019-02-12|1583.43
#2019-02-13|1591.92
#2019-02-14|1580.75
#2019-02-15|1604.65
#2019-02-18| .
#2019-02-19|1603.75
#2019-02-20|1608.18
#2019-02-21|1599.26
#2019-02-22|1613.49
#2019-02-25|1613.39
#2019-02-26|1617.39
#2019-02-27|1621.87
#2019-02-28|1623.63
#2019-03-01|1637.86
#2019-03-04|1622.72
#2019-03-05|1617.74
#2019-03-06|1606.78
#2019-03-07|1586.48
#2019-03-08|1585.65
#2019-03-11|1607.10
#2019-03-12|1614.88
#2019-03-13|1627.73
#2019-03-14|1635.77
#2019-03-15|1649.21
#2019-03-18|1657.92
#2019-03-19|1651.40
#2019-03-20|1628.39
#2019-03-21|1643.74
#2019-03-22|1602.47
#2019-03-25|1599.08
#2019-03-26|1618.58
#2019-03-27|1610.34
#2019-03-28|1622.81
#2019-03-29|1632.59
#2019-04-01|1664.02
#2019-04-02|1666.84
#2019-04-03|1673.73
#2019-04-04|1674.06
#2019-04-05|1678.23
#2019-04-08|1679.93
#2019-04-09|1668.66
#2019-04-10|1676.87
#2019-04-11|1677.73
#2019-04-12|1702.97
#2019-04-15|1698.40
#2019-04-16|1713.57
#2019-04-17|1713.45
#2019-04-18|1712.62
#2019-04-19| .
#2019-04-22|1710.75
#2019-04-23|1720.84
#2019-04-24|1721.68
#2019-04-25|1724.87
#2019-04-26|1741.60
#2019-04-29|1749.42
#2019-04-30|1758.80
#2019-05-01|1740.14
#2019-05-02|1734.15
#2019-05-03|1749.11
#2019-05-06|1748.28
#2019-05-07|1720.21
#2019-05-08|1717.65
#2019-05-09|1714.44
#2019-05-10|1725.32
#2019-05-13|1676.53
#2019-05-14|1699.46
#2019-05-15|1702.81
#2019-05-16|1725.23
#2019-05-17|1713.62
#2019-05-20|1715.13
#2019-05-21|1728.83
#2019-05-22|1724.37
#2019-05-23|1693.25
#2019-05-24|1705.61
#2019-05-27| .
#2019-05-28|1697.78
#2019-05-29|1695.69
#2019-05-30|1692.99
#2019-05-31|1667.38
#2019-06-03|1655.32
#2019-06-04|1701.89
#2019-06-05|1722.34
#2019-06-06|1734.05
#2019-06-07|1752.85
#2019-06-10|1763.80
#2019-06-11|1755.11
#2019-06-12|1749.43
#2019-06-13|1744.10
#2019-06-14|1741.35
#2019-06-17|1730.85
#2019-06-18|1742.24
#2019-06-19|1747.39
#2019-06-20|1770.11
#2019-06-21|1765.84
#2019-06-24|1759.02
#2019-06-25|1741.68
#2019-06-26|1742.41
#2019-06-27|1752.21
#2019-06-28|1770.23
#2019-07-01|1785.45
#2019-07-02|1792.85
#2019-07-03|1809.64
#2019-07-04| .
#2019-07-05|1812.24
#2019-07-08|1795.97
#2019-07-09|1807.08
#2019-07-10|1809.85
#2019-07-11|1828.79
#2019-07-12|1837.96
#2019-07-15|1833.35
#2019-07-16|1828.84
#2019-07-17|1818.15
#2019-07-18|1835.01
#2019-07-19|1827.90
#2019-07-22|1838.27
#2019-07-23|1853.67
#2019-07-24|1868.67
#2019-07-25|1855.66
#2019-07-26|1871.87
#2019-07-29|1860.21
#2019-07-30|1847.36
#2019-07-31|1827.33
#2019-08-01|1815.58
#2019-08-02|1800.18
#2019-08-05|1730.42
#2019-08-06|1764.65
#2019-08-07|1768.89
#2019-08-08|1805.21
#2019-08-09|1796.13
#2019-08-12|1761.10
#2019-08-13|1786.27
#2019-08-14|1729.94
#2019-08-15|1744.99
#2019-08-16|1770.29
#2019-08-19|1789.87
#2019-08-20|1775.33
#2019-08-21|1791.84
#2019-08-22|1790.76
#2019-08-23|1742.39
#2019-08-26|1761.61
#2019-08-27|1759.78
#2019-08-28|1770.75
#2019-08-29|1794.13
#2019-08-30|1796.45
#2019-09-02| .
#2019-09-03|1778.70
#2019-09-04|1801.18
#2019-09-05|1837.19
#2019-09-06|1840.73
#2019-09-09|1832.67
#2019-09-10|1805.56
#2019-09-11|1807.53
#2019-09-12|1826.99
#2019-09-13|1830.62
#2019-09-16|1821.53
#2019-09-17|1831.48
#2019-09-18|1829.27
#2019-09-19|1827.67
#2019-09-20|1808.45
#2019-09-23|1815.56
#2019-09-24|1801.03
#2019-09-25|1812.67
#2019-09-26|1808.88
#2019-09-27|1789.19
#2019-09-30|1784.85
#2019-10-01|1756.52
#2019-10-02|1712.87
#2019-10-03|1724.92
#2019-10-04|1755.96
#2019-10-07|1747.48
#2019-10-08|1719.03
#2019-10-09|1743.77
#2019-10-10|1756.83
#2019-10-11|1779.55
#2019-10-14|1779.90
#2019-10-15|1799.02
#2019-10-16|1793.20
#2019-10-17|1799.60
#2019-10-18|1790.37
#2019-10-21|1807.35
#2019-10-22|1775.22
#2019-10-23|1783.06
#2019-10-24|1803.34
#2019-10-25|1813.50
#2019-10-28|1834.25
#2019-10-29|1829.82
#2019-10-30|1837.49
#2019-10-31|1832.11
#2019-11-01|1853.05
#2019-11-04|1854.92
#2019-11-05|1840.31
#2019-11-06|1846.36
#2019-11-07|1860.47
#2019-11-08|1863.64
#2019-11-11|1864.46
#2019-11-12|1868.30
#2019-11-13|1866.97
#2019-11-14|1874.55
#2019-11-15|1881.51
#2019-11-18|1881.41
#2019-11-19|1897.96
#2019-11-20|1893.22
#2019-11-21|1889.26
#2019-11-22|1892.29
#2019-11-25|1915.83
#2019-11-26|1917.71
#2019-11-27|1926.99
#2019-11-28|1926.99
#2019-11-29|1925.05
#2019-12-02|1902.72
#2019-12-03|1891.26
#2019-12-04|1899.82
#2019-12-05|1911.81
#2019-12-06|1926.64
#2019-12-09|1922.51
#2019-12-10|1919.59
#2019-12-11|1920.61
#2019-12-12|1939.77
#2019-12-13|1944.54
#2019-12-16|1950.34
#2019-12-17|1952.21
#2019-12-18|1943.34
#2019-12-19|1954.32
#2019-12-20|1955.79
#2019-12-23|1949.10
#2019-12-24|1951.47
#2019-12-25| .
#2019-12-26|1961.60
#2019-12-27|1962.55
#2019-12-30|1948.58
#2019-12-31|1951.85
#2020-01-01| .
#2020-01-02|1977.34
#2020-01-03|1961.22
#2020-01-06|1963.20
#2020-01-07|1961.48
#2020-01-08|1982.78
#2020-01-09|2005.21
#2020-01-10|2001.07
#2020-01-13|2021.32
#2020-01-14|2012.16
#2020-01-15|2028.56
#2020-01-16|2054.96
#2020-01-17|2069.88
#2020-01-20| .
#2020-01-21|2064.53
#2020-01-22|2078.29
#2020-01-23|2075.42
#2020-01-24|2053.06
#2020-01-27|2017.21
#2020-01-28|2039.53
#2020-01-29|2044.42
#2020-01-30|2071.13
#2020-01-31|2018.63
#2020-02-03|2037.06
#2020-02-04|2063.04
#2020-02-05|2074.98
#2020-02-06|2074.90
#2020-02-07|2063.91
#2020-02-10|2077.35
#2020-02-11|2079.89
#2020-02-12|2092.39
#2020-02-13|2092.79
#2020-02-14|2110.91
#2020-02-17| .
#2020-02-18|2107.12
#2020-02-19|2123.42
#2020-02-20|2114.19
#2020-02-21|2079.82
#2020-02-24|2001.82
#2020-02-25|1913.38
#2020-02-26|1905.70
#2020-02-27|1830.90
#2020-02-28|1811.98
#2020-03-02|1904.12
#2020-03-03|1840.87
#2020-03-04|1909.84
#2020-03-05|1831.66
#2020-03-06|1785.78
#2020-03-09|1626.09
#2020-03-10|1726.22
#2020-03-11|1629.58
#2020-03-12|1460.47
#2020-03-13|1638.80
#2020-03-16|1411.78
#2020-03-17|1468.12
#2020-03-18|1345.39
#2020-03-19|1381.77
#2020-03-20|1316.24
#2020-03-23|1233.83
#2020-03-24|1411.16
#2020-03-25|1487.89
#2020-03-26|1576.76
#2020-03-27|1513.87
#2020-03-30|1547.33
#2020-03-31|1497.61
#2020-04-01|1413.84
#2020-04-02|1453.91
#2020-04-03|1429.34
#2020-04-06|1569.93
#2020-04-07|1563.84
#2020-04-08|1626.14
#2020-04-09|1664.98
#2020-04-10|1664.98
#2020-04-13|1607.80
#2020-04-14|1638.47
#2020-04-15|1573.17
#2020-04-16|1559.69
#2020-04-17|1626.01
#2020-04-20|1589.95
#2020-04-21|1542.57
#2020-04-22|1584.01
#2020-04-23|1581.42
#2020-04-24|1600.19
#2020-04-27|1655.55
#2020-04-28|1668.34
#2020-04-29|1743.92
#2020-04-30|1695.19
#2020-05-01|1648.78
#2020-05-04|1646.31
#2020-05-05|1667.92
#2020-05-06|1649.21
#2020-05-07|1693.04
#2020-05-08|1721.16
#2020-05-11|1709.21
#2020-05-12|1661.33
#2020-05-13|1629.32
#2020-05-14|1670.64
#2020-05-15|1674.23
#2020-05-18|1749.00
#2020-05-19|1722.04
#2020-05-20|1760.93
#2020-05-21|1740.15
#2020-05-22|1741.44
#2020-05-25|1741.44
#2020-05-26|1800.64
#2020-05-27|1831.28
#2020-05-28|1823.85
#2020-05-29|1820.51
#2020-06-01|1837.15
#2020-06-02|1855.72
#2020-06-03|1898.83
#2020-06-04|1895.85
#2020-06-05|1947.86
#2020-06-08|1960.13
#2020-06-09|1942.41
#2020-06-10|1919.05
#2020-06-11|1788.00
#2020-06-12|1833.45
#2020-06-15|1847.11
#2020-06-16|1874.29
#2020-06-17|1868.41
#2020-06-18|1867.36
#2020-06-19|1850.99
#2020-06-22|1861.59
#2020-06-23|1871.54
#2020-06-24|1801.78
#2020-06-25|1841.16
#2020-06-26|1774.47
#2020-06-29|1794.09
#2020-06-30|1822.42
#2020-07-01|1825.94
#2020-07-02|1831.59
#2020-07-03| .
#2020-07-06|1861.26
#2020-07-07|1827.36
#2020-07-08|1853.09
#2020-07-09|1817.70
#2020-07-10|1842.05
#2020-07-13|1827.16
#2020-07-14|1856.31
#2020-07-15|1891.07
#2020-07-16|1871.41
#2020-07-17|1878.46
#2020-07-20|1891.20
#2020-07-21|1895.23
#2020-07-22|1904.96
#2020-07-23|1891.68
#2020-07-24|1875.85
#2020-07-27|1883.73
#2020-07-28|1866.30
#2020-07-29|1894.65
#2020-07-30|1865.81
#2020-07-31|1856.48
#2020-08-03|1864.82
#2020-08-04|1863.75
#2020-08-05|1900.90
#2020-08-06|1908.06
#2020-08-07|1919.46
#2020-08-10|1914.02
#2020-08-11|1930.93
#2020-08-12|1935.75
#2020-08-13|1928.48
#2020-08-14|1930.10
#2020-08-17|1934.48
#2020-08-18|1930.35
#2020-08-19|1936.66
#2020-08-20|1937.68
#2020-08-21|1937.48
#2020-08-24|1968.18
#2020-08-25|1972.44
#2020-08-26|1983.24
#2020-08-27|2004.27
#2020-08-28|2028.75
#2020-08-31|2001.91
#2020-09-01|2007.90
#2020-09-02|2036.27
#2020-09-03|1974.27
#2020-09-04|1952.30
#2020-09-07| .
#2020-09-08|1903.44
#2020-09-09|1936.15
#2020-09-10|1902.73
#2020-09-11|1904.77
#2020-09-14|1941.82
#2020-09-15|1937.06
#2020-09-16|1953.09
#2020-09-17|1936.47
#2020-09-18|1923.73
#2020-09-21|1881.93
#2020-09-22|1868.31
#2020-09-23|1834.97
#2020-09-24|1839.00
#2020-09-25|1864.60
#2020-09-28|1911.25
#2020-09-29|1890.23
#2020-09-30|1908.31
#2020-10-01|1920.86
#2020-10-02|1934.46
#2020-10-05|1958.65
#2020-10-06|1944.72
#2020-10-07|1976.49
#2020-10-08|2015.28
#2020-10-09|2015.96
#2020-10-12|2041.20
#2020-10-13|2026.10
#2020-10-14|2020.89
#2020-10-15|2044.53
#2020-10-16|2046.55
#2020-10-19|2009.89
#2020-10-20|2025.60
#2020-10-21|2008.82
#2020-10-22|2042.65
#2020-10-23|2049.83
#2020-10-26|2000.31
#2020-10-27|1965.03
#2020-10-28|1906.57
#2020-10-29|1921.27
#2020-10-30|1921.25
#2020-11-02|1955.92
#2020-11-03|2007.64
#2020-11-04|1998.88
#2020-11-05|2053.86
#2020-11-06|2030.53
#2020-11-09|2181.37
#2020-11-10|2188.04
#2020-11-11|2178.63
#2020-11-12|2142.42
#2020-11-13|2176.40
#2020-11-16|2218.91
#2020-11-17|2216.52
#2020-11-18|2201.29
#2020-11-19|2207.08
#2020-11-20|2192.60
#2020-11-23|2241.21
#2020-11-24|2318.25
#2020-11-25|2310.16
#2020-11-26|2310.16
#2020-11-27|2309.38
#2020-11-30|2262.76
#2020-12-01|2303.69
#2020-12-02|2334.24
#2020-12-03|2332.16
#2020-12-04|2351.90
#2020-12-07|2346.80
#2020-12-08|2349.13
#2020-12-09|2337.58
#2020-12-10|2328.20
#2020-12-11|2313.58
#2020-12-14|2287.94
#2020-12-15|2333.33
#2020-12-16|2341.03
#2020-12-17|2347.23
#2020-12-18|2336.04
#2020-12-21|2377.55
#2020-12-22|2354.36
#2020-12-23|2391.53
#2020-12-24|2390.21
#2020-12-25|2390.21
#2020-12-28|2403.69
#2020-12-29|2393.15
#2020-12-30|2400.48
#2020-12-31|2433.36
#2021-01-01|2433.36
#2021-01-04|2406.37
#2021-01-05|2414.78
#2021-01-06|2524.35
#2021-01-07|2577.68
#2021-01-08|2582.66
#2021-01-11|2609.06
#2021-01-12|2641.44
#2021-01-13|2633.91
#2021-01-14|2631.27
#2021-01-15|2592.57
#2021-01-18|2592.57
#2021-01-19|2593.67
#2021-01-20|2572.96
#2021-01-21|2553.94
#2021-01-22|2534.56
#2021-01-25|2504.66
#2021-01-26|2495.19
#2021-01-27|2419.47
#2021-01-28|2465.38
#2021-01-29|2419.15
#2021-02-01|2460.23
#2021-02-02|2529.09
#2021-02-03|2531.04
#2021-02-04|2580.01
#2021-02-05|2581.92
#2021-02-08|2607.42
#2021-02-09|2609.18
#2021-02-10|2604.76
#2021-02-11|2595.37
#2021-02-12|2623.69
#2021-02-15|2623.69
#2021-02-16|2673.24
#2021-02-17|2671.61
#2021-02-18|2665.23
#2021-02-19|2693.97
#2021-02-22|2707.95
#2021-02-23|2716.50
#2021-02-24|2769.84
#2021-02-25|2729.57
#2021-02-26|2681.44
#2021-03-01|2763.23
#2021-03-02|2757.04
#2021-03-03|2774.06
#2021-03-04|2734.48
#2021-03-05|2763.31
#2021-03-08|2785.36
#2021-03-09|2780.64
#2021-03-10|2827.67
#2021-03-11|2832.14
#2021-03-12|2859.52
#2021-03-15|2855.43
#2021-03-16|2826.55
#2021-03-17|2849.70
#2021-03-18|2855.26
#2021-03-19|2833.40
#2021-03-22|2816.60
#2021-03-23|2764.83
#2021-03-24|2772.19
#2021-03-25|2797.43
#2021-03-26|2838.56
#2021-03-29|2817.34
#2021-03-30|2820.56
#2021-03-31|2811.01
#2021-04-01|2850.36
#2021-04-02|2850.36
#2021-04-05|2873.91
#2021-04-06|2867.74
#2021-04-07|2869.84
#2021-04-08|2887.57
#2021-04-09|2911.00
#2021-04-12|2922.60
#2021-04-13|2901.12
#2021-04-14|2926.51
#2021-04-15|2934.14
#2021-04-16|2919.58
#2021-04-19|2926.06
#2021-04-20|2880.29
#2021-04-21|2915.92
#2021-04-22|2890.64
#2021-04-23|2962.58
#2021-04-26|2973.99
#2021-04-27|3001.58
#2021-04-28|3003.72
#2021-04-29|3037.42
#2021-04-30|3007.01
#2021-05-03|3017.24
#2021-05-04|3017.80
#2021-05-05|3060.83
#2021-05-06|3092.94
#2021-05-07|3113.12
#2021-05-10|3093.39
#2021-05-11|3052.45
#2021-05-12|2993.81
#2021-05-13|3039.94
#2021-05-14|3105.73
#2021-05-17|3100.48
#2021-05-18|3054.40
#2021-05-19|3038.47
#2021-05-20|3055.28
#2021-05-21|3099.64
#2021-05-24|3113.11
#2021-05-25|3089.89
#2021-05-26|3106.28
#2021-05-27|3135.99
#2021-05-28|3144.72
#2021-05-31|3144.72
#2021-06-01|3151.31
#2021-06-02|3166.42
#2021-06-03|3179.57
#2021-06-04|3190.97
#2021-06-07|3172.41
#2021-06-08|3172.92
#2021-06-09|3140.21
#2021-06-10|3115.30
#2021-06-11|3150.95
#2021-06-14|3126.41
#2021-06-15|3142.14
#2021-06-16|3155.02
#2021-06-17|3097.92
#2021-06-18|3010.88
#2021-06-21|3088.01
#2021-06-22|3087.91
#2021-06-23|3102.54
#2021-06-24|3135.27
#2021-06-25|3162.82
#2021-06-28|3147.85
#2021-06-29|3162.37
#2021-06-30|3165.80
#2021-07-01|3180.68
#2021-07-02|3186.32
#2021-07-05|3186.32
#2021-07-06|3146.12
#2021-07-07|3144.69
#2021-07-08|3079.07
#2021-07-09|3162.33
#2021-07-12|3209.47
#2021-07-13|3182.67
#2021-07-14|3146.89
#2021-07-15|3154.25
#2021-07-16|3121.06
#2021-07-19|3041.82
#2021-07-20|3128.02
#2021-07-21|3188.09
#2021-07-22|3169.11
#2021-07-23|3185.89
#2021-07-26|3201.71
#2021-07-27|3191.51
#2021-07-28|3195.98
#2021-07-29|3230.60
#2021-07-30|3213.53
#2021-08-02|3220.35
#2021-08-03|3232.49
#2021-08-04|3233.31
#2021-08-05|3267.66
#2021-08-06|3318.72
#2021-08-09|3334.12
#2021-08-10|3355.85
#2021-08-11|3379.31
#2021-08-12|3384.86
#2021-08-13|3364.94
#2021-08-16|3362.48
#2021-08-17|3321.98
#2021-08-18|3275.79
#2021-08-19|3250.76
#2021-08-20|3287.23
#2021-08-23|3326.42
#2021-08-24|3357.83
#2021-08-25|3389.09
#2021-08-26|3380.76
#2021-08-27|3439.11
#2021-08-30|3402.42
#2021-08-31|3407.89
#2021-09-01|3410.04
#2021-09-02|3418.23
#2021-09-03|3398.28
#2021-09-06|3398.28
#2021-09-07|3363.04
#2021-09-08|3354.88
#2021-09-09|3358.54
#2021-09-10|3333.84
#2021-09-13|3351.49
#2021-09-14|3307.04
#2021-09-15|3342.55
#2021-09-16|3323.45
#2021-09-17|3297.59
#2021-09-20|3217.49
#2021-09-21|3206.81
#2021-09-22|3241.43
#2021-09-23|3310.95
#2021-09-24|3312.18
#2021-09-27|3343.53
#2021-09-28|3282.58
#2021-09-29|3271.81
#2021-09-30|3214.20
#2021-10-01|3249.50
#2021-10-04|3204.92
#2021-10-05|3278.80
#2021-10-06|3293.72
#2021-10-07|3325.79
#2021-10-08|3350.97
#2021-10-11|3319.57
#2021-10-12|3313.34
#2021-10-13|3324.62
#2021-10-14|3389.78
#2021-10-15|3441.58
#2021-10-18|3446.28
#2021-10-19|3481.05
#2021-10-20|3498.92
#2021-10-21|3502.76
#2021-10-22|3546.71
#2021-10-25|3561.86
#2021-10-26|3579.59
#2021-10-27|3523.33
#2021-10-28|3571.22
#2021-10-29|3565.50
#2021-11-01|3570.72
#2021-11-02|3607.74
#2021-11-03|3614.99
#2021-11-04|3579.52
#2021-11-05|3574.08
#2021-11-08|3586.15
#2021-11-09|3575.57
#2021-11-10|3531.96
#2021-11-11|3551.37
#2021-11-12|3578.03
#2021-11-15|3569.06
#2021-11-16|3562.82
#2021-11-17|3527.07
#2021-11-18|3509.91
#2021-11-19|3489.44
#2021-11-22|3522.72
#2021-11-23|3562.48
#2021-11-24|3553.58
#2021-11-25|3553.58
#2021-11-26|3457.08
#2021-11-29|3486.30
#2021-11-30|3400.27
#2021-12-01|3365.04
#2021-12-02|3446.40
#2021-12-03|3391.29
#2021-12-06|3428.66
#2021-12-07|3505.99
#2021-12-08|3491.16
#2021-12-09|3469.19
#2021-12-10|3472.15
#2021-12-13|3445.00
#2021-12-14|3465.48
#2021-12-15|3484.87
#2021-12-16|3514.58
#2021-12-17|3451.32
#2021-12-20|3384.88
#2021-12-21|3454.58
#2021-12-22|3489.93
#2021-12-23|3520.87
#2021-12-24|3520.87
#2021-12-27|3558.14
#2021-12-28|3549.17
#2021-12-29|3530.42
#2021-12-30|3529.17
#2021-12-31|3518.98
#2022-01-03|3533.32
#2022-01-04|3610.31
#2022-01-05|3553.16
#2022-01-06|3587.38
#2022-01-07|3615.44
#2022-01-10|3593.70
#2022-01-11|3645.98
#2022-01-12|3632.43
#2022-01-13|3602.54
#2022-01-14|3585.01
#2022-01-17|3585.01
#2022-01-18|3502.73
#2022-01-19|3458.06
#2022-01-20|3452.95
#2022-01-21|3372.74
#2022-01-24|3361.72
#2022-01-25|3367.37
#2022-01-26|3374.11
#2022-01-27|3375.97
#2022-01-28|3426.37
#2022-01-31|3475.48
#2022-02-01|3516.83
#2022-02-02|3550.29
#2022-02-03|3492.19
#2022-02-04|3532.91
#2022-02-07|3548.39
#2022-02-08|3573.89
#2022-02-09|3614.04
#2022-02-10|3563.05
#2022-02-11|3493.30
#2022-02-14|3446.40
#2022-02-15|3495.65
#2022-02-16|3489.55
#2022-02-17|3393.88
#2022-02-18|3387.76
#2022-02-21|3387.76
#2022-02-22|3361.50
#2022-02-23|3311.39
#2022-02-24|3308.60
#2022-02-25|3414.95
#2022-02-28|3384.12
#2022-03-01|3287.71
#2022-03-02|3372.94
#2022-03-03|3364.19
#2022-03-04|3309.13
#2022-03-07|3213.94
#2022-03-08|3174.89
#2022-03-09|3290.55
#2022-03-10|3272.98
#2022-03-11|3257.65
#2022-03-14|3272.72
#2022-03-15|3310.48
#2022-03-16|3422.14
#2022-03-17|3488.18
#2022-03-18|3501.44
#2022-03-21|3502.00
#2022-03-22|3545.69
#2022-03-23|3495.08
#2022-03-24|3527.27
#2022-03-25|3555.73
#2022-03-28|3562.16
#2022-03-29|3579.77
#2022-03-30|3558.82
#2022-03-31|3487.67
#2022-04-01|3487.86
#2022-04-04|3466.05
#2022-04-05|3426.34
#2022-04-06|3382.67
#2022-04-07|3379.56
#2022-04-08|3412.80
#2022-04-11|3389.15
#2022-04-12|3360.22
#2022-04-13|3382.40
#2022-04-14|3340.81
#2022-04-15|3340.81
#2022-04-18|3323.40
#2022-04-19|3380.24
#2022-04-20|3396.15
#2022-04-21|3308.77
#2022-04-22|3208.29
#2022-04-25|3223.97
#2022-04-26|3134.32
#2022-04-27|3138.50
#2022-04-28|3169.89
#2022-04-29|3058.82
#2022-05-02|3069.97
#2022-05-03|3103.24
#2022-05-04|3191.36
#2022-05-05|3081.69
#2022-05-06|3046.66
#2022-05-09|2955.24
#2022-05-10|2949.29
#2022-05-11|2912.40
#2022-05-12|2903.87
#2022-05-13|2970.96
#2022-05-16|2937.98
#2022-05-17|3006.37
#2022-05-18|2916.34
#2022-05-19|2907.67
#2022-05-20|2924.83
#2022-05-23|2982.24
#2022-05-24|2963.60
#2022-05-25|2988.19
#2022-05-26|3066.67
#2022-05-27|3134.69
#2022-05-30|3134.69
#2022-05-31|3108.23
#2022-06-01|3066.84
#2022-06-02|3121.52
#2022-06-03|3072.99
#2022-06-06|3077.46
#2022-06-07|3095.08
#2022-06-08|3033.50
#2022-06-09|2964.49
#2022-06-10|2856.14
#2022-06-13|2754.62
#2022-06-14|2726.36
#2022-06-15|2762.62
#2022-06-16|2680.50
#2022-06-17|2665.09
#2022-06-20|2665.09
#2022-06-21|2730.81
#2022-06-22|2719.54
#2022-06-23|2726.02
#2022-06-24|2835.85
#2022-06-27|2825.59
#2022-06-28|2792.01
#2022-06-29|2771.75
#2022-06-30|2740.11
#2022-07-01|2774.90
#2022-07-04|2774.90
#2022-07-05|2775.52
#2022-07-06|2760.87
#2022-07-07|2809.71
#2022-07-08|2804.55
#2022-07-11|2768.94
#2022-07-12|2755.19
#2022-07-13|2738.48
#2022-07-14|2701.28
#2022-07-15|2775.47
#2022-07-18|2766.88
#2022-07-19|2863.92
#2022-07-20|2890.33
#2022-07-21|2908.40
#2022-07-22|2890.41
#2022-07-25|2902.26
#2022-07-26|2850.33
#2022-07-27|2903.92
#2022-07-28|2973.60
#2022-07-29|3019.19
#2022-08-01|2994.63
#2022-08-02|2965.23
#2022-08-03|3016.05
#2022-08-04|3024.26
#2022-08-05|3023.07
#2022-08-08|3022.95
#2022-08-09|3022.39
#2022-08-10|3085.95
#2022-08-11|3106.73
#2022-08-12|3169.85
#2022-08-15|3180.06
#2022-08-16|3200.18
#2022-08-17|3173.62
#2022-08-18|3180.77
#2022-08-19|3097.73
#2022-08-22|3028.29
#2022-08-23|3030.78
#2022-08-24|3054.15
#2022-08-25|3096.89
#2022-08-26|2994.32
#2022-08-29|2968.33
#2022-08-30|2953.92
#2022-08-31|2929.62
#2022-09-01|2943.65
#2022-09-02|2908.92
#2022-09-05|2908.92
#2022-09-06|2902.44
#2022-09-07|2956.13
#2022-09-08|2998.91
#2022-09-09|3035.38
#2022-09-12|3058.00
#2022-09-13|2938.34
#2022-09-14|2938.46
#2022-09-15|2928.54
#2022-09-16|2894.82
#2022-09-19|2933.83
#2022-09-20|2889.62
#2022-09-21|2836.42
#2022-09-22|2795.42
#2022-09-23|2749.87
#2022-09-26|2714.31
#2022-09-27|2709.18
#2022-09-28|2773.71
#2022-09-29|2727.12
#2022-09-30|2702.23
#2022-10-03|2767.40
#2022-10-04|2877.11
#2022-10-05|2855.89
#2022-10-06|2825.99
#2022-10-07|2745.14
#2022-10-10|2729.28
#2022-10-11|2700.15
#2022-10-12|2687.97
#2022-10-13|2784.78
#2022-10-14|2706.98
#2022-10-17|2761.89
#2022-10-18|2810.00
#2022-10-19|2770.01
#2022-10-20|2729.43
#2022-10-21|2816.58
#2022-10-24|2850.85
#2022-10-25|2908.06
#2022-10-26|2913.48
#2022-10-27|2947.25
#2022-10-28|3020.27
#2022-10-31|2986.78
#2022-11-01|2998.53
#2022-11-02|2969.11
#2022-11-03|2932.74
#2022-11-04|2982.37
#2022-11-07|3016.81
#2022-11-08|3035.39
#2022-11-09|2979.36
#2022-11-10|3156.89
#2022-11-11|3212.58
#2022-11-14|3153.78
#2022-11-15|3170.03
#2022-11-16|3137.30
#2022-11-17|3115.11
#2022-11-18|3136.80
#2022-11-21|3142.28
#2022-11-22|3177.89
#2022-11-23|3187.39
#2022-11-24|3187.39
#2022-11-25|3200.21
#2022-11-28|3146.14
#2022-11-29|3159.42
#2022-11-30|3217.10
#2022-12-01|3201.47
#2022-12-02|3194.18
#2022-12-05|3131.98
#2022-12-06|3093.30
#2022-12-07|3072.14
#2022-12-08|3079.78
#2022-12-09|3077.41
#2022-12-12|3124.22
#2022-12-13|3136.94
#2022-12-14|3090.62
#2022-12-15|3017.68
#2022-12-16|2996.89
#2022-12-19|2980.96
#2022-12-20|2990.06
#2022-12-21|3055.10
#2022-12-22|3015.92
#2022-12-23|3036.74
#2022-12-26|3036.74
#2022-12-27|3018.24
#2022-12-28|2999.61
#2022-12-29|3053.01
#2022-12-30|3042.56
#2023-01-02|3042.56
#2023-01-03|3053.39
#2023-01-04|3096.64
#2023-01-05|3066.96
#2023-01-06|3137.92
#2023-01-09|3150.74
#2023-01-10|3171.24
#2023-01-11|3200.55
#2023-01-12|3214.56
#2023-01-13|3219.24
#2023-01-16|3219.24
#2023-01-17|3211.95
#2023-01-18|3168.59
#2023-01-19|3106.06
#2023-01-20|3158.34
#2023-01-23|3184.89
#2023-01-24|3182.96
#2023-01-25|3189.75
#2023-01-26|3213.23
#2023-01-27|3204.81
#2023-01-30|3184.04
#2023-01-31|3234.78
#2023-02-01|3251.49
#2023-02-02|3269.80
#2023-02-03|3254.95
#2023-02-06|3241.65
#2023-02-07|3282.90
#2023-02-08|3261.36
#2023-02-09|3216.17
#2023-02-10|3241.65
#2023-02-13|3279.38
#2023-02-14|3267.50
#2023-02-15|3270.16
#2023-02-16|3241.58
#2023-02-17|3239.20
#2023-02-20|3239.20
#2023-02-21|3172.51
#2023-02-22|3168.45
#2023-02-23|3170.18
#2023-02-24|3167.16
#2023-02-27|3159.52
#2023-02-28|3162.03
#2023-03-01|3148.22
#2023-03-02|3159.51
#2023-03-03|3208.24
#2023-03-06|3216.06
#2023-03-07|3151.32
#2023-03-08|3164.38
#2023-03-09|3043.93
#2023-03-10|2946.69
#2023-03-13|2893.88
#2023-03-14|2957.58
#2023-03-15|2897.47
#2023-03-16|2932.19
#2023-03-17|2862.16
#2023-03-20|2899.37
#2023-03-21|2978.85
#2023-03-22|2913.84
#2023-03-23|2889.58
#2023-03-24|2880.50
#2023-03-27|2913.73
#2023-03-28|2913.73
#2023-03-29|2955.84
#2023-03-30|2950.95
#2023-03-31|2995.46
#2023-04-03|2982.11
#2023-04-04|2948.15
#2023-04-05|2935.49
#2023-04-06|2948.69
#2023-04-07|2948.69
#2023-04-10|2963.04
#2023-04-11|2987.37
#2023-04-12|2989.55
#2023-04-13|3014.16
#2023-04-14|3033.79
#2023-04-17|3062.30
#2023-04-18|3076.82
#2023-04-19|3090.39
#2023-04-20|3075.77
#2023-04-21|3066.31
#2023-04-24|3058.59
#2023-04-25|3000.69
#2023-04-26|2969.75
#2023-04-27|3020.17
#2023-04-28|3050.04
#2023-05-01|3035.76
#2023-05-02|2975.67
#2023-05-03|2930.10
#2023-05-04|2887.48
#2023-05-05|2949.35
#2023-05-08|2943.90
#2023-05-09|2934.15
#2023-05-10|2928.31
#2023-05-11|2923.42
#2023-05-12|2921.81
#2023-05-15|2945.24
#2023-05-16|2913.17
#2023-05-17|2968.03
#2023-05-18|2986.78
#2023-05-19|2974.02
#2023-05-22|2986.52
#2023-05-23|2954.26
#2023-05-24|2921.29
#2023-05-25|2938.67
#2023-05-26|2966.39
#2023-05-29|2966.39
#2023-05-30|2976.35
#2023-05-31|2943.70
#2023-06-01|2964.36
#2023-06-02|3035.02
#2023-06-05|3018.00
#2023-06-06|3053.18
#2023-06-07|3074.19
#2023-06-08|3081.79
#2023-06-09|3083.19
#2023-06-12|3063.76
#2023-06-13|3095.42
#2023-06-14|3098.15
#2023-06-15|3144.82
#2023-06-16|3121.61
#2023-06-19|3121.61
#2023-06-20|3100.38
#2023-06-21|3084.57
#2023-06-22|3053.63
#2023-06-23|3032.81
#2023-06-26|3030.66
#2023-06-27|3066.92
#2023-06-28|3071.55
#2023-06-29|3109.49
#2023-06-30|3126.31
#2023-07-03|3152.22
#2023-07-04|3152.22
#2023-07-05|3125.50
#2023-07-06|3092.72
#2023-07-07|3105.55
#2023-07-10|3121.60
#2023-07-11|3165.38
#2023-07-12|3192.84
#2023-07-13|3237.47
#2023-07-14|3203.80
#2023-07-17|3219.26
#2023-07-18|3294.66
#2023-07-19|3304.76
#2023-07-20|3330.41
#2023-07-21|3318.40
#2023-07-24|3342.97
#2023-07-25|3323.13
#2023-07-26|3341.44
#2023-07-27|3309.61
#2023-07-28|3321.16
#2023-07-31|3330.55
#2023-08-01|3328.95
#2023-08-02|3295.07
#2023-08-03|3305.34
#2023-08-04|3291.54
#2023-08-07|3350.38
#2023-08-08|3326.47
#2023-08-09|3289.36
#2023-08-10|3288.57
#2023-08-11|3287.21
#2023-08-14|3273.87
#2023-08-15|3225.81
#2023-08-16|3215.06
#2023-08-17|3202.62
#2023-08-18|3202.21
#2023-08-21|3196.88
#2023-08-22|3162.20
#2023-08-23|3204.95
#2023-08-24|3196.01
#2023-08-25|3208.84
#2023-08-28|3231.93
#2023-08-29|3270.96
#2023-08-30|3278.01
#2023-08-31|3277.53
#2023-09-01|3291.78
#2023-09-04|3291.78
#2023-09-05|3273.27
#2023-09-06|3261.67
#2023-09-07|3265.02
#2023-09-08|3292.72
#2023-09-11|3302.03
#2023-09-12|3324.53
#2023-09-13|3323.23
#2023-09-14|3357.65
#2023-09-15|3338.48
#2023-09-18|3345.63
#2023-09-19|3338.17
#2023-09-20|3308.09
#2023-09-21|3251.38
#2023-09-22|3224.64
#2023-09-25|3231.06
#2023-09-26|3186.74
#2023-09-27|3180.35
#2023-09-28|3198.05
#2023-09-29|3166.85
#2023-10-02|3139.47
#2023-10-03|3072.14
#2023-10-04|3094.26
#2023-10-05|3110.87
#2023-10-06|3141.45
#2023-10-09|3138.65
#2023-10-10|3156.25
#2023-10-11|3154.85
#2023-10-12|3121.49
#2023-10-13|3108.15
#2023-10-16|3140.45
#2023-10-17|3149.04
#2023-10-18|3078.65
#2023-10-19|3036.17
#2023-10-20|3011.04
#2023-10-23|3002.33
#2023-10-24|3020.50
#2023-10-25|2988.61
#2023-10-26|3000.63
#2023-10-27|2946.13
#2023-10-30|2995.82
#2023-10-31|3020.19
#2023-11-01|3048.07
#2023-11-02|3115.58
#2023-11-03|3164.20
#2023-11-06|3133.97
#2023-11-07|3134.01
#2023-11-08|3139.68
#2023-11-09|3133.96
#2023-11-10|3164.94
#2023-11-13|3158.56
#2023-11-14|3225.54
#2023-11-15|3248.98
#2023-11-16|3256.11
#2023-11-17|3269.76
#2023-11-20|3286.47
#2023-11-21|3280.51
#2023-11-22|3298.49
#2023-11-23|3298.49
#2023-11-24|3311.01
#2023-11-27|3299.85
#2023-11-28|3296.47
#2023-11-29|3330.34
#2023-11-30|3356.90
#2023-12-01|3375.93
#2023-12-04|3379.25
#2023-12-05|3359.92
#2023-12-06|3329.77
#2023-12-07|3342.93
#2023-12-08|3369.87
#2023-12-11|3395.72
#2023-12-12|3418.82
#2023-12-13|3475.37
#2023-12-14|3542.86
#2023-12-15|3532.88
#2023-12-18|3533.89
#2023-12-19|3566.67
#2023-12-20|3503.63
#2023-12-21|3532.29
#2023-12-22|3545.86
#2023-12-25|3545.86
#2023-12-26|3559.06
#2023-12-27|3576.31
#2023-12-28|3586.89
#2023-12-29|3564.01
#2024-01-01|3564.01
#2024-01-02|3563.17
#2024-01-03|3530.70
#2024-01-04|3530.02
#2024-01-05|3543.83
#2024-01-08|3576.56
#2024-01-09|3543.40
#2024-01-10|3546.86
#2024-01-11|3515.88
#2024-01-12|3514.45
#2024-01-15|3514.45
#2024-01-16|3488.58
#2024-01-17|3471.05
#2024-01-18|3479.36
#2024-01-19|3525.83
#2024-01-22|3538.50
#2024-01-23|3543.44
#2024-01-24|3560.24
#2024-01-25|3594.16
#2024-01-26|3611.09
#2024-01-29|3615.28
#2024-01-30|3633.74
#2024-01-31|3587.61
#2024-02-01|3602.54
#2024-02-02|3635.09
#2024-02-05|3604.44
#2024-02-06|3625.62
#2024-02-07|3661.98
#2024-02-08|3677.51
#2024-02-09|3697.07
#2024-02-12|3719.41
#2024-02-13|3654.32
#2024-02-14|3700.46
#2024-02-15|3745.88
#2024-02-16|3753.95
#2024-02-19|3753.95
#2024-02-20|3739.13
#2024-02-21|3752.84
#2024-02-22|3802.67
#2024-02-23|3809.00
#2024-02-26|3784.71
#2024-02-27|3794.11
#2024-02-28|3814.75
#2024-02-29|3814.10
#2024-03-01|3807.78
#2024-03-04|3828.24
#2024-03-05|3802.75
#2024-03-06|3808.73
#2024-03-07|3808.05
#2024-03-08|3817.93
#2024-03-11|3811.45
#2024-03-12|3817.53
#2024-03-13|3842.31
#2024-03-14|3808.43
#2024-03-15|3816.87
#2024-03-18|3812.41
#2024-03-19|3833.17
#2024-03-20|3895.61
#2024-03-21|3948.53
#2024-03-22|3902.86
#2024-03-25|3903.41
#2024-03-26|3905.15
#2024-03-27|3952.27
#2024-03-28|3974.64
#2024-03-29|3974.64
#2024-04-01|3951.75
#2024-04-02|3921.42
#2024-04-03|3937.10
#2024-04-04|3893.97
#2024-04-05|3920.69
#2024-04-08|3935.20
#2024-04-09|3920.64
#2024-04-10|3863.65
#2024-04-11|3848.76
#2024-04-12|3786.68
#2024-04-15|3760.23
#2024-04-16|3745.20
#2024-04-17|3755.52
#2024-04-18|3760.21
#2024-04-19|3782.33
#2024-04-22|3841.74
#2024-04-23|3872.20
#2024-04-24|3852.75
#2024-04-25|3828.24
#2024-04-26|3831.79
#2024-04-29|3816.91
#2024-04-30|3764.06
#2024-05-01|3779.03
#2024-05-02|3814.99
#2024-05-03|3825.26
#2024-05-06|3873.60
#2024-05-07|3879.47
#2024-05-08|3880.98
#2024-05-09|3916.13
#2024-05-10|3927.41
#2024-05-13|3909.34
#2024-05-14|3940.67
#2024-05-15|4000.81
#2024-05-16|3975.48
#2024-05-17|4002.71
#2024-05-20|3985.19
#2024-05-21|4006.70
#2024-05-22|3984.50
#2024-05-23|3914.88
#2024-05-24|3950.19
#2024-05-27|3950.19
#2024-05-28|3907.19
#2024-05-29|3870.46
#2024-05-30|3900.61
#2024-05-31|3934.51
#2024-06-03|3930.65
#2024-06-04|3903.64
#2024-06-05|3930.28
#2024-06-06|3917.47
#2024-06-07|3904.24
#2024-06-10|3921.01
#2024-06-11|3888.68
#2024-06-12|3917.15
#2024-06-13|3886.90
#2024-06-14|3877.55
#2024-06-17|3903.32
#2024-06-18|3916.46
#2024-06-19|3916.46
#2024-06-20|3929.25
#2024-06-21|3914.24
#2024-06-24|3945.89
#2024-06-25|3928.30
#2024-06-26|3911.35
#2024-06-27|3900.90
#2024-06-28|3906.83
#2024-07-01|3912.73
#2024-07-02|3934.89
#2024-07-03|3936.47
#2024-07-04|3936.47
#2024-07-05|3941.60
#2024-07-08|3922.30
#2024-07-09|3953.54
#2024-07-10|3995.39
#2024-07-11|4034.96
#2024-07-12|4071.17
#2024-07-15|4146.33
#2024-07-16|4170.39
#2024-07-17|4167.82
#2024-07-18|4116.84
#2024-07-19|4090.43
#2024-07-22|4132.92
#2024-07-23|4134.47
#2024-07-24|4087.21
#2024-07-25|4125.57
#2024-07-26|4167.39
#2024-07-29|4148.28
#2024-07-30|4176.21
#2024-07-31|4177.19
#2024-08-01|4097.50
#2024-08-02|3985.75
#2024-08-05|3866.21
#2024-08-06|3937.42
#2024-08-07|3939.72
#2024-08-08|4010.05
#2024-08-09|4022.49
#2024-08-12|3998.54
#2024-08-13|4042.14
#2024-08-14|4103.66
#2024-08-15|4132.01
#2024-08-16|4157.94
#2024-08-19|4179.04
#2024-08-20|4152.23
#2024-08-21|4153.63
#2024-08-22|4161.28
#2024-08-23|4220.46
#2024-08-26|4229.69
#2024-08-27|4250.71
#2024-08-28|4253.65
#2024-08-29|4278.33
#2024-08-30|4325.30
#2024-09-02|4325.30
#2024-09-03|4260.86
#2024-09-04|4263.98
#2024-09-05|4213.87
#2024-09-06|4148.55
#2024-09-09|4181.89
#2024-09-10|4166.20
#2024-09-11|4152.52
#2024-09-12|4161.80
#2024-09-13|4179.02
#2024-09-16|4234.14
#2024-09-17|4266.12
#2024-09-18|4267.69
#2024-09-19|4328.08
#2024-09-20|4314.38
#2024-09-23|4317.58
#2024-09-24|4318.57
#2024-09-25|4290.50
#2024-09-26|4312.75
#2024-09-27|4335.80
#2024-09-30|4341.35
#2024-10-01|4319.03
#2024-10-02|4330.68
#2024-10-03|4312.42
#2024-10-04|4385.18
#2024-10-07|4333.34
#2024-10-08|4346.75
#2024-10-09|4386.77
#2024-10-10|4374.14
#2024-10-11|4448.43
#2024-10-14|4480.58
#2024-10-15|4515.46
#2024-10-16|4572.96
#2024-10-17|4591.62
#2024-10-18|4609.96
#2024-10-21|4580.02
#2024-10-22|4560.48
#2024-10-23|4544.05
#2024-10-24|4572.50
#2024-10-25|4516.91
#2024-10-28|4573.88
#2024-10-29|4562.65
#2024-10-30|4553.47
#2024-10-31|4484.25
#2024-11-01|4484.81
#2024-11-04|4440.77
#2024-11-05|4505.69
#2024-11-06|4799.67
#2024-11-07|4726.99
#2024-11-08|4768.98
#2024-11-11|4873.30
#2024-11-12|4839.72
#2024-11-13|4827.78
#2024-11-14|4823.02
#2024-11-15|4852.93
#2024-11-18|4885.01
#2024-11-19|4862.89
#2024-11-20|4854.87
#2024-11-21|4909.15
#2024-11-22|4959.12
#2024-11-25|4972.14
#2024-11-26|4973.67
#2024-11-27|4988.88
#2024-11-28|4988.88
#2024-11-29|4996.19
#2024-12-02|4941.31
#2024-12-03|4920.20
#2024-12-04|4920.00
#2024-12-05|4935.12
#2024-12-06|4938.38
#2024-12-09|4870.62
#2024-12-10|4864.14
#2024-12-11|4891.16
#2024-12-12|4873.98
#2024-12-13|4847.17
#2024-12-16|4850.38
#2024-12-17|4800.07
#2024-12-18|4631.88
#2024-12-19|4635.68
#2024-12-20|4702.53
#2024-12-23|4716.48
#2024-12-24|4780.74
#2024-12-25|4780.74
#2024-12-26|4789.56
#2024-12-27|4740.73
#2024-12-30|4691.50
#2024-12-31|4686.89
#2025-01-01|4686.89
#2025-01-02|4689.70
#2025-01-03|4734.45
#2025-01-06|4729.69
#2025-01-07|4678.88
#2025-01-08|4693.60
#2025-01-09|4693.60
#2025-01-10|4564.50
#2025-01-13|4574.38
#2025-01-14|4633.99
#2025-01-15|4778.15
#2025-01-16|4834.92
#2025-01-17|4897.77
#2025-01-20|4897.77
#2025-01-21|4944.76
#2025-01-22|4922.33
#2025-01-23|4955.33
#2025-01-24|4978.59
#2025-01-27|4984.70
#2025-01-28|5004.28
#2025-01-29|5007.14
#2025-01-30|5041.39
#2025-01-31|5012.90
#2025-02-03|4949.73
#2025-02-04|4926.48
#2025-02-05|4978.09
#2025-02-06|5011.81
#2025-02-07|4977.35
#2025-02-10|4936.37
#2025-02-11|4918.41
#2025-02-12|4907.64
#2025-02-13|4970.73
#2025-02-14|4975.70
#2025-02-17|4975.70
#2025-02-18|5004.68
#2025-02-19|5001.34
#2025-02-20|4928.54
#2025-02-21|4848.81
#2025-02-24|4890.43
#2025-02-25|4861.32
#2025-02-26|4859.39
#2025-02-27|4867.76
#2025-02-28|4980.14
#2025-03-03|4907.59
#2025-03-04|4735.37
#2025-03-05|4794.30
#2025-03-06|4704.17
#2025-03-07|4683.40
#2025-03-10|4552.63
#2025-03-11|4559.11
#2025-03-12|4585.43
#2025-03-13|4556.72
#2025-03-14|4673.38
#2025-03-17|4767.96
#2025-03-18|4755.56
#2025-03-19|4811.27
#2025-03-20|4826.28
#2025-03-21|4792.88
#2025-03-24|4886.08
#2025-03-25|4909.03
#2025-03-26|4877.97
#2025-03-27|4842.00
#2025-03-28|4738.90
#2025-03-31|4774.23
#2025-04-01|4784.92
#2025-04-02|4856.64
#2025-04-03|4600.27
#2025-04-04|4267.55
#2025-04-07|4263.65
#2025-04-08|4238.42
#2025-04-09|4596.04
#2025-04-10|4468.90
#2025-04-11|4542.74
#2025-04-14|4595.41
#2025-04-15|4608.01
#2025-04-16|4506.37
#2025-04-17|4540.79
#2025-04-18|4540.79
#2025-04-21|4422.87
#2025-04-22|4563.96
#2025-04-23|4626.27
#2025-04-24|4727.88
#2025-04-25|4727.93
#2025-04-28|4736.66
#2025-04-29|4771.76
#2025-04-30|4764.26
#2025-05-01|4763.91
#2025-05-02|4860.61
#2025-05-05|4756.37
#2025-05-06|4732.74
#2025-05-07|4782.18
#2025-05-08|4817.01
#2025-05-09|4824.33
#2025-05-12|4919.05
#2025-05-13|4962.13
#2025-05-14|4947.61
#2025-05-15|4968.80
#2025-05-16|5018.02
#2025-05-19|5007.60
#2025-05-20|4977.82
#2025-05-21|4895.39
#2025-05-22|4894.12
#2025-05-23|4883.89
#2025-05-26|4883.89
#2025-05-27|4967.37
#2025-05-28|4917.19
#2025-05-29|4930.22
#2025-05-30|4925.66
#2025-06-02|4923.29
#2025-06-03|4916.31
#2025-06-04|4879.89
#2025-06-05|4874.71
#2025-06-06|4934.61
#2025-06-09|4921.93
#2025-06-10|4917.79
#2025-06-11|4922.17
#2025-06-12|4927.54
#2025-06-13|4860.76
#2025-06-16|4926.74
#2025-06-17|4876.63
#2025-06-18|4936.05
#2025-06-19|4936.05
#2025-06-20|4943.42
#2025-06-23|4963.37
#2025-06-24|5057.00
#2025-06-25|5055.76
#2025-06-26|5099.64
#2025-06-27|5121.40
#2025-06-30|5154.07
#2025-07-01|5164.59
#2025-07-02|5182.71
#2025-07-03|5221.99
#2025-07-04|5221.99
#2025-07-07|5179.26
#2025-07-08|5155.34
#2025-07-09|5194.58
#2025-07-10|5243.79
#2025-07-11|5207.16
#2025-07-14|5238.34
#2025-07-15|5148.12
#2025-07-16|5207.19
#2025-07-17|5274.55
#2025-07-18|5291.65
#2025-07-21|5258.06
#2025-07-22|5267.99
#2025-07-23|5318.46
#2025-07-24|5345.18
#2025-07-25|5380.35
#2025-07-28|5354.07
#2025-07-29|5338.74
#2025-07-30|5347.55
#2025-07-31|5302.64
#2025-08-01|5207.47
#2025-08-04|5233.55
#2025-08-05|5221.19
#2025-08-06|5257.28
#2025-08-07|5220.21
#2025-08-08|5258.59
#2025-08-11|5264.53
#2025-08-12|5336.55
#2025-08-13|5333.13
#2025-08-14|5351.47
#2025-08-15|5289.85
#2025-08-18|5287.52
#2025-08-19|5265.88
#2025-08-20|5273.37
#2025-08-21|5263.19
#2025-08-22|5340.53
#2025-08-25|5307.63
#2025-08-26|5356.46
#2025-08-27|5356.40
#2025-08-28|5372.11
#2025-08-29|5368.07
#2025-09-01|5368.07
#2025-09-02|5327.59
#2025-09-03|5309.59
#2025-09-04|5374.77
#2025-09-05|5278.99
#2025-09-08|5311.06
#2025-09-09|5335.25
#2025-09-10|5335.92
#2025-09-11|5433.00
#2025-09-12|5399.29
#2025-09-15|5382.09
#2025-09-16|5374.49
#2025-09-17|5401.96
#2025-09-18|5449.75
#2025-09-19|5466.37
#2025-09-22|5460.11
#2025-09-23|5447.53
#2025-09-24|5392.87
#2025-09-25|5384.42
#2025-09-26|5421.92
#2025-09-29|5475.90
#2025-09-30|5450.94
#2025-10-01|5362.09
#2025-10-02|5375.81
#2025-10-03|5420.63
#2025-10-06|5419.63
#2025-10-07|5408.30
#2025-10-08|5398.05
#2025-10-09|5392.60
#2025-10-10|5240.28
#2025-10-13|5314.68
#2025-10-14|5340.20
#2025-10-15|5361.19
#2025-10-16|5244.46
#2025-10-17|5251.96
#2025-10-20|5317.27
#2025-10-21|5293.75
#2025-10-22|5260.24
#2025-10-23|5262.40
#2025-10-24|5335.61
#2025-10-27|5352.29
#2025-10-28|5305.12
#2025-10-29|5234.80
#2025-10-30|5219.12
#2025-10-31|5234.45
#2025-11-03|5208.13
#2025-11-04|5228.65
#2025-11-05|5263.62
#2025-11-06|5231.20
#2025-11-07|5291.01
#2025-11-10|5310.08
#2025-11-11|5324.33
#2025-11-12|5390.42
#2025-11-13|5319.90
#2025-11-14|5284.61
#2025-11-17|5156.91
#2025-11-18|5160.69
#2025-11-19|5176.42
#2025-11-20|5104.75
#2025-11-21|5147.03
#2025-11-24|5205.62
#2025-11-25|5246.10
#2025-11-26|5314.05
#2025-11-27|5314.05
#2025-11-28|5356.39
#2025-12-01|5301.66
#2025-12-02|5302.12
#2025-12-03|5383.42
#2025-12-04|5407.76
#2025-12-05|5414.64
#2025-12-08|5400.29
#2025-12-09|5430.32
#2025-12-10|5476.05
#2025-12-11|5508.66
#2025-12-12|5464.20
#2025-12-15|5450.07
#2025-12-16|5420.75
#2025-12-17|5414.81
#2025-12-18|5408.36
#2025-12-19|5418.79
#2025-12-22|5495.01
#2025-12-23|5490.12
#2025-12-24|5510.26
#2025-12-25|5510.26
#2025-12-26|5492.84
#2025-12-29|5479.50
#2025-12-30|5458.72
#2025-12-31|5420.55
#2026-01-01|5420.55
#2026-01-02|5465.71
#2026-01-05|5595.30
#2026-01-06|5608.86
#2026-01-07|5507.52
#2026-01-08|5528.92
#2026-01-09|5529.99
#2026-01-12|5549.99
#2026-01-13|5514.86
#2026-01-14|5539.67
#2026-01-15|5590.22
#2026-01-16|5585.97
#2026-01-19|5585.97
#2026-01-20|5434.96