Table Data - Nasdaq US Investment Banking and Brokerage Services Large Mid Cap TR Index
| Title | Nasdaq US Investment Banking and Brokerage Services Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQUSB302020LMT |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:48 PM CST |
| Notes | For more information about this series, see: NQUSB302020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 470.56 |
| 2001-04-02 | 464.64 |
| 2001-04-03 | 444.95 |
| 2001-04-04 | 430.17 |
| 2001-04-05 | 464.36 |
| 2001-04-06 | 453.50 |
| 2001-04-09 | 454.51 |
| 2001-04-10 | 475.83 |
| 2001-04-11 | 486.09 |
| 2001-04-12 | 495.38 |
| 2001-04-13 | . |
| 2001-04-16 | 485.35 |
| 2001-04-17 | 491.78 |
| 2001-04-18 | 536.58 |
| 2001-04-19 | 531.67 |
| 2001-04-20 | 523.03 |
| 2001-04-23 | 509.97 |
| 2001-04-24 | 505.22 |
| 2001-04-25 | 509.78 |
| 2001-04-26 | 516.95 |
| 2001-04-27 | 530.31 |
| 2001-04-30 | 517.84 |
| 2001-05-01 | 523.00 |
| 2001-05-02 | 539.20 |
| 2001-05-03 | 532.05 |
| 2001-05-04 | 543.00 |
| 2001-05-07 | 537.92 |
| 2001-05-08 | 529.68 |
| 2001-05-09 | 527.03 |
| 2001-05-10 | 531.20 |
| 2001-05-11 | 524.72 |
| 2001-05-14 | 529.09 |
| 2001-05-15 | 532.78 |
| 2001-05-16 | 554.83 |
| 2001-05-17 | 554.32 |
| 2001-05-18 | 547.46 |
| 2001-05-21 | 565.45 |
| 2001-05-22 | 575.74 |
| 2001-05-23 | 560.30 |
| 2001-05-24 | 560.78 |
| 2001-05-25 | 552.28 |
| 2001-05-28 | . |
| 2001-05-29 | 543.74 |
| 2001-05-30 | 532.14 |
| 2001-05-31 | 535.84 |
| 2001-06-01 | 535.65 |
| 2001-06-04 | 540.05 |
| 2001-06-05 | 547.40 |
| 2001-06-06 | 539.04 |
| 2001-06-07 | 539.64 |
| 2001-06-08 | 534.55 |
| 2001-06-11 | 527.58 |
| 2001-06-12 | 523.19 |
| 2001-06-13 | 515.51 |
| 2001-06-14 | 500.74 |
| 2001-06-15 | 501.97 |
| 2001-06-18 | 498.13 |
| 2001-06-19 | 503.88 |
| 2001-06-20 | 508.11 |
| 2001-06-21 | 529.65 |
| 2001-06-22 | 527.37 |
| 2001-06-25 | 521.14 |
| 2001-06-26 | 509.49 |
| 2001-06-27 | 505.03 |
| 2001-06-28 | 513.13 |
| 2001-06-29 | 513.13 |
| 2001-07-02 | 515.58 |
| 2001-07-03 | 515.18 |
| 2001-07-04 | . |
| 2001-07-05 | 512.43 |
| 2001-07-06 | 497.77 |
| 2001-07-09 | 495.74 |
| 2001-07-10 | 486.05 |
| 2001-07-11 | 482.07 |
| 2001-07-12 | 502.70 |
| 2001-07-13 | 508.49 |
| 2001-07-16 | 495.46 |
| 2001-07-17 | 503.15 |
| 2001-07-18 | 496.51 |
| 2001-07-19 | 492.31 |
| 2001-07-20 | 491.53 |
| 2001-07-23 | 488.41 |
| 2001-07-24 | 481.75 |
| 2001-07-25 | 485.48 |
| 2001-07-26 | 492.96 |
| 2001-07-27 | 499.67 |
| 2001-07-30 | 496.36 |
| 2001-07-31 | 499.60 |
| 2001-08-01 | 512.26 |
| 2001-08-02 | 514.45 |
| 2001-08-03 | 514.16 |
| 2001-08-06 | 505.57 |
| 2001-08-07 | 505.99 |
| 2001-08-08 | 494.35 |
| 2001-08-09 | 487.69 |
| 2001-08-10 | 488.57 |
| 2001-08-13 | 489.97 |
| 2001-08-14 | 489.85 |
| 2001-08-15 | 486.11 |
| 2001-08-16 | 479.47 |
| 2001-08-17 | 468.19 |
| 2001-08-20 | 476.18 |
| 2001-08-21 | 464.83 |
| 2001-08-22 | 472.19 |
| 2001-08-23 | 470.41 |
| 2001-08-24 | 482.24 |
| 2001-08-27 | 479.13 |
| 2001-08-28 | 467.99 |
| 2001-08-29 | 464.93 |
| 2001-08-30 | 455.80 |
| 2001-08-31 | 460.85 |
| 2001-09-03 | . |
| 2001-09-04 | 451.89 |
| 2001-09-05 | 448.85 |
| 2001-09-06 | 434.77 |
| 2001-09-07 | 420.17 |
| 2001-09-10 | 425.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 384.15 |
| 2001-09-18 | 373.12 |
| 2001-09-19 | 362.97 |
| 2001-09-20 | 348.31 |
| 2001-09-21 | 349.40 |
| 2001-09-24 | 370.85 |
| 2001-09-25 | 371.27 |
| 2001-09-26 | 372.14 |
| 2001-09-27 | 374.87 |
| 2001-09-28 | 392.49 |
| 2001-10-01 | 390.97 |
| 2001-10-02 | 393.76 |
| 2001-10-03 | 408.39 |
| 2001-10-04 | 407.21 |
| 2001-10-05 | 397.53 |
| 2001-10-08 | 389.73 |
| 2001-10-09 | 398.68 |
| 2001-10-10 | 407.31 |
| 2001-10-11 | 417.56 |
| 2001-10-12 | 407.75 |
| 2001-10-15 | 410.43 |
| 2001-10-16 | 413.34 |
| 2001-10-17 | 410.15 |
| 2001-10-18 | 407.83 |
| 2001-10-19 | 398.00 |
| 2001-10-22 | 408.48 |
| 2001-10-23 | 408.32 |
| 2001-10-24 | 403.35 |
| 2001-10-25 | 411.25 |
| 2001-10-26 | 413.80 |
| 2001-10-29 | 403.80 |
| 2001-10-30 | 397.89 |
| 2001-10-31 | 391.31 |
| 2001-11-01 | 400.23 |
| 2001-11-02 | 405.18 |
| 2001-11-05 | 414.57 |
| 2001-11-06 | 423.51 |
| 2001-11-07 | 431.86 |
| 2001-11-08 | 432.50 |
| 2001-11-09 | 433.01 |
| 2001-11-12 | 432.22 |
| 2001-11-13 | 446.56 |
| 2001-11-14 | 455.33 |
| 2001-11-15 | 451.59 |
| 2001-11-16 | 443.13 |
| 2001-11-19 | 454.65 |
| 2001-11-20 | 449.73 |
| 2001-11-21 | 446.52 |
| 2001-11-22 | . |
| 2001-11-23 | 456.28 |
| 2001-11-26 | 463.34 |
| 2001-11-27 | 458.54 |
| 2001-11-28 | 440.84 |
| 2001-11-29 | 443.99 |
| 2001-11-30 | 440.87 |
| 2001-12-03 | 429.34 |
| 2001-12-04 | 437.59 |
| 2001-12-05 | 455.10 |
| 2001-12-06 | 463.05 |
| 2001-12-07 | 458.53 |
| 2001-12-10 | 452.12 |
| 2001-12-11 | 455.32 |
| 2001-12-12 | 450.76 |
| 2001-12-13 | 444.71 |
| 2001-12-14 | 439.29 |
| 2001-12-17 | 441.02 |
| 2001-12-18 | 446.47 |
| 2001-12-19 | 457.86 |
| 2001-12-20 | 452.57 |
| 2001-12-21 | 451.01 |
| 2001-12-24 | 451.66 |
| 2001-12-25 | . |
| 2001-12-26 | 453.73 |
| 2001-12-27 | 457.81 |
| 2001-12-28 | 466.31 |
| 2001-12-31 | 461.81 |
| 2002-01-01 | . |
| 2002-01-02 | 459.96 |
| 2002-01-03 | 468.79 |
| 2002-01-04 | 487.09 |
| 2002-01-07 | 484.54 |
| 2002-01-08 | 477.91 |
| 2002-01-09 | 480.74 |
| 2002-01-10 | 481.99 |
| 2002-01-11 | 476.33 |
| 2002-01-14 | 467.62 |
| 2002-01-15 | 475.13 |
| 2002-01-16 | 465.97 |
| 2002-01-17 | 473.39 |
| 2002-01-18 | 469.14 |
| 2002-01-21 | . |
| 2002-01-22 | 463.70 |
| 2002-01-23 | 460.67 |
| 2002-01-24 | 461.23 |
| 2002-01-25 | 465.52 |
| 2002-01-28 | 460.16 |
| 2002-01-29 | 437.12 |
| 2002-01-30 | 443.13 |
| 2002-01-31 | 456.41 |
| 2002-02-01 | 450.27 |
| 2002-02-04 | 431.09 |
| 2002-02-05 | 427.49 |
| 2002-02-06 | 421.04 |
| 2002-02-07 | 422.93 |
| 2002-02-08 | 438.41 |
| 2002-02-11 | 441.28 |
| 2002-02-12 | 436.34 |
| 2002-02-13 | 443.73 |
| 2002-02-14 | 446.83 |
| 2002-02-15 | 434.93 |
| 2002-02-18 | . |
| 2002-02-19 | 420.86 |
| 2002-02-20 | 427.72 |
| 2002-02-21 | 421.59 |
| 2002-02-22 | 420.86 |
| 2002-02-25 | 434.03 |
| 2002-02-26 | 434.32 |
| 2002-02-27 | 436.31 |
| 2002-02-28 | 439.04 |
| 2002-03-01 | 448.11 |
| 2002-03-04 | 472.20 |
| 2002-03-05 | 477.88 |
| 2002-03-06 | 486.52 |
| 2002-03-07 | 481.44 |
| 2002-03-08 | 488.92 |
| 2002-03-11 | 492.74 |
| 2002-03-12 | 490.93 |
| 2002-03-13 | 483.65 |
| 2002-03-14 | 483.52 |
| 2002-03-15 | 493.65 |
| 2002-03-18 | 493.48 |
| 2002-03-19 | 500.20 |
| 2002-03-20 | 491.52 |
| 2002-03-21 | 489.94 |
| 2002-03-22 | 488.70 |
| 2002-03-25 | 478.72 |
| 2002-03-26 | 484.25 |
| 2002-03-27 | 489.92 |
| 2002-03-28 | 490.90 |
| 2002-03-29 | . |
| 2002-04-01 | 486.30 |
| 2002-04-02 | 483.83 |
| 2002-04-03 | 477.35 |
| 2002-04-04 | 479.10 |
| 2002-04-05 | 481.66 |
| 2002-04-08 | 481.86 |
| 2002-04-09 | 482.00 |
| 2002-04-10 | 482.49 |
| 2002-04-11 | 463.96 |
| 2002-04-12 | 469.70 |
| 2002-04-15 | 466.86 |
| 2002-04-16 | 480.15 |
| 2002-04-17 | 479.91 |
| 2002-04-18 | 481.08 |
| 2002-04-19 | 484.85 |
| 2002-04-22 | 475.10 |
| 2002-04-23 | 472.28 |
| 2002-04-24 | 463.28 |
| 2002-04-25 | 452.68 |
| 2002-04-26 | 450.68 |
| 2002-04-29 | 443.49 |
| 2002-04-30 | 446.90 |
| 2002-05-01 | 449.69 |
| 2002-05-02 | 453.46 |
| 2002-05-03 | 448.64 |
| 2002-05-06 | 433.97 |
| 2002-05-07 | 433.73 |
| 2002-05-08 | 457.23 |
| 2002-05-09 | 451.62 |
| 2002-05-10 | 442.64 |
| 2002-05-13 | 451.69 |
| 2002-05-14 | 464.32 |
| 2002-05-15 | 464.87 |
| 2002-05-16 | 466.48 |
| 2002-05-17 | 469.29 |
| 2002-05-20 | 460.04 |
| 2002-05-21 | 454.95 |
| 2002-05-22 | 452.95 |
| 2002-05-23 | 457.75 |
| 2002-05-24 | 453.63 |
| 2002-05-27 | . |
| 2002-05-28 | 447.94 |
| 2002-05-29 | 446.93 |
| 2002-05-30 | 441.58 |
| 2002-05-31 | 445.56 |
| 2002-06-03 | 432.45 |
| 2002-06-04 | 428.37 |
| 2002-06-05 | 438.23 |
| 2002-06-06 | 431.11 |
| 2002-06-07 | 429.24 |
| 2002-06-10 | 430.55 |
| 2002-06-11 | 419.44 |
| 2002-06-12 | 415.99 |
| 2002-06-13 | 406.62 |
| 2002-06-14 | 408.42 |
| 2002-06-17 | 426.91 |
| 2002-06-18 | 428.27 |
| 2002-06-19 | 420.60 |
| 2002-06-20 | 412.09 |
| 2002-06-21 | 406.70 |
| 2002-06-24 | 409.23 |
| 2002-06-25 | 406.12 |
| 2002-06-26 | 399.81 |
| 2002-06-27 | 412.74 |
| 2002-06-28 | 414.85 |
| 2002-07-01 | 406.49 |
| 2002-07-02 | 398.34 |
| 2002-07-03 | 395.20 |
| 2002-07-04 | . |
| 2002-07-05 | 412.76 |
| 2002-07-08 | 408.31 |
| 2002-07-09 | 394.56 |
| 2002-07-10 | 382.61 |
| 2002-07-11 | 386.14 |
| 2002-07-12 | 388.85 |
| 2002-07-15 | 382.49 |
| 2002-07-16 | 380.25 |
| 2002-07-17 | 370.78 |
| 2002-07-18 | 363.13 |
| 2002-07-19 | 353.24 |
| 2002-07-22 | 335.22 |
| 2002-07-23 | 324.20 |
| 2002-07-24 | 345.47 |
| 2002-07-25 | 340.04 |
| 2002-07-26 | 344.71 |
| 2002-07-29 | 367.55 |
| 2002-07-30 | 371.47 |
| 2002-07-31 | 372.98 |
| 2002-08-01 | 363.62 |
| 2002-08-02 | 351.42 |
| 2002-08-05 | 332.47 |
| 2002-08-06 | 344.46 |
| 2002-08-07 | 348.72 |
| 2002-08-08 | 368.85 |
| 2002-08-09 | 375.86 |
| 2002-08-12 | 371.82 |
| 2002-08-13 | 365.14 |
| 2002-08-14 | 382.50 |
| 2002-08-15 | 390.95 |
| 2002-08-16 | 386.50 |
| 2002-08-19 | 398.97 |
| 2002-08-20 | 393.07 |
| 2002-08-21 | 395.83 |
| 2002-08-22 | 402.10 |
| 2002-08-23 | 393.80 |
| 2002-08-26 | 399.30 |
| 2002-08-27 | 392.51 |
| 2002-08-28 | 383.15 |
| 2002-08-29 | 385.02 |
| 2002-08-30 | 385.15 |
| 2002-09-02 | . |
| 2002-09-03 | 363.35 |
| 2002-09-04 | 375.94 |
| 2002-09-05 | 367.80 |
| 2002-09-06 | 374.83 |
| 2002-09-09 | 382.63 |
| 2002-09-10 | 382.70 |
| 2002-09-11 | 383.11 |
| 2002-09-12 | 372.38 |
| 2002-09-13 | 376.81 |
| 2002-09-16 | 376.34 |
| 2002-09-17 | 362.31 |
| 2002-09-18 | 358.78 |
| 2002-09-19 | 342.08 |
| 2002-09-20 | 344.39 |
| 2002-09-23 | 339.13 |
| 2002-09-24 | 335.00 |
| 2002-09-25 | 344.65 |
| 2002-09-26 | 353.40 |
| 2002-09-27 | 341.67 |
| 2002-09-30 | 339.38 |
| 2002-10-01 | 354.39 |
| 2002-10-02 | 340.38 |
| 2002-10-03 | 324.54 |
| 2002-10-04 | 311.86 |
| 2002-10-07 | 298.49 |
| 2002-10-08 | 312.57 |
| 2002-10-09 | 297.01 |
| 2002-10-10 | 314.80 |
| 2002-10-11 | 331.69 |
| 2002-10-14 | 337.86 |
| 2002-10-15 | 362.94 |
| 2002-10-16 | 349.42 |
| 2002-10-17 | 366.71 |
| 2002-10-18 | 366.27 |
| 2002-10-21 | 375.03 |
| 2002-10-22 | 370.08 |
| 2002-10-23 | 370.83 |
| 2002-10-24 | 363.17 |
| 2002-10-25 | 374.01 |
| 2002-10-28 | 373.69 |
| 2002-10-29 | 371.19 |
| 2002-10-30 | 375.31 |
| 2002-10-31 | 374.48 |
| 2002-11-01 | 381.07 |
| 2002-11-04 | 390.02 |
| 2002-11-05 | 388.87 |
| 2002-11-06 | 392.64 |
| 2002-11-07 | 379.91 |
| 2002-11-08 | 375.55 |
| 2002-11-11 | 368.26 |
| 2002-11-12 | 371.77 |
| 2002-11-13 | 371.52 |
| 2002-11-14 | 388.19 |
| 2002-11-15 | 394.38 |
| 2002-11-18 | 387.95 |
| 2002-11-19 | 388.34 |
| 2002-11-20 | 400.57 |
| 2002-11-21 | 416.78 |
| 2002-11-22 | 414.98 |
| 2002-11-25 | 415.14 |
| 2002-11-26 | 400.65 |
| 2002-11-27 | 413.36 |
| 2002-11-28 | . |
| 2002-11-29 | 409.74 |
| 2002-12-02 | 410.53 |
| 2002-12-03 | 405.03 |
| 2002-12-04 | 400.79 |
| 2002-12-05 | 392.59 |
| 2002-12-06 | 395.04 |
| 2002-12-09 | 382.96 |
| 2002-12-10 | 387.70 |
| 2002-12-11 | 386.29 |
| 2002-12-12 | 387.78 |
| 2002-12-13 | 380.67 |
| 2002-12-16 | 392.72 |
| 2002-12-17 | 390.83 |
| 2002-12-18 | 382.61 |
| 2002-12-19 | 377.63 |
| 2002-12-20 | 387.56 |
| 2002-12-23 | 385.84 |
| 2002-12-24 | 381.34 |
| 2002-12-25 | . |
| 2002-12-26 | 382.08 |
| 2002-12-27 | 372.42 |
| 2002-12-30 | 374.00 |
| 2002-12-31 | 372.76 |
| 2003-01-01 | . |
| 2003-01-02 | 388.13 |
| 2003-01-03 | 388.79 |
| 2003-01-06 | 400.92 |
| 2003-01-07 | 397.73 |
| 2003-01-08 | 391.52 |
| 2003-01-09 | 401.75 |
| 2003-01-10 | 402.96 |
| 2003-01-13 | 403.52 |
| 2003-01-14 | 405.10 |
| 2003-01-15 | 398.00 |
| 2003-01-16 | 394.85 |
| 2003-01-17 | 390.52 |
| 2003-01-20 | . |
| 2003-01-21 | 379.03 |
| 2003-01-22 | 368.80 |
| 2003-01-23 | 371.03 |
| 2003-01-24 | 357.55 |
| 2003-01-27 | 352.71 |
| 2003-01-28 | 361.77 |
| 2003-01-29 | 361.80 |
| 2003-01-30 | 354.06 |
| 2003-01-31 | 359.18 |
| 2003-02-03 | 361.90 |
| 2003-02-04 | 352.74 |
| 2003-02-05 | 350.76 |
| 2003-02-06 | 345.36 |
| 2003-02-07 | 341.54 |
| 2003-02-10 | 343.18 |
| 2003-02-11 | 338.92 |
| 2003-02-12 | 333.64 |
| 2003-02-13 | 334.45 |
| 2003-02-14 | 342.14 |
| 2003-02-17 | . |
| 2003-02-18 | 349.78 |
| 2003-02-19 | 346.30 |
| 2003-02-20 | 341.97 |
| 2003-02-21 | 345.19 |
| 2003-02-24 | 335.96 |
| 2003-02-25 | 337.60 |
| 2003-02-26 | 332.29 |
| 2003-02-27 | 338.90 |
| 2003-02-28 | 342.41 |
| 2003-03-03 | 338.73 |
| 2003-03-04 | 332.34 |
| 2003-03-05 | 335.37 |
| 2003-03-06 | 330.42 |
| 2003-03-07 | 334.52 |
| 2003-03-10 | 322.28 |
| 2003-03-11 | 315.78 |
| 2003-03-12 | 316.35 |
| 2003-03-13 | 333.93 |
| 2003-03-14 | 334.60 |
| 2003-03-17 | 353.89 |
| 2003-03-18 | 358.19 |
| 2003-03-19 | 360.91 |
| 2003-03-20 | 362.73 |
| 2003-03-21 | 371.80 |
| 2003-03-24 | 358.91 |
| 2003-03-25 | 359.30 |
| 2003-03-26 | 359.35 |
| 2003-03-27 | 356.78 |
| 2003-03-28 | 354.40 |
| 2003-03-31 | 345.51 |
| 2003-04-01 | 353.31 |
| 2003-04-02 | 366.69 |
| 2003-04-03 | 365.68 |
| 2003-04-04 | 368.71 |
| 2003-04-07 | 370.85 |
| 2003-04-08 | 369.67 |
| 2003-04-09 | 363.76 |
| 2003-04-10 | 366.86 |
| 2003-04-11 | 366.04 |
| 2003-04-14 | 376.24 |
| 2003-04-15 | 387.49 |
| 2003-04-16 | 383.36 |
| 2003-04-17 | 389.45 |
| 2003-04-18 | . |
| 2003-04-21 | 387.50 |
| 2003-04-22 | 398.51 |
| 2003-04-23 | 403.45 |
| 2003-04-24 | 396.80 |
| 2003-04-25 | 390.28 |
| 2003-04-28 | 395.92 |
| 2003-04-29 | 396.15 |
| 2003-04-30 | 397.61 |
| 2003-05-01 | 395.40 |
| 2003-05-02 | 404.22 |
| 2003-05-05 | 402.94 |
| 2003-05-06 | 408.92 |
| 2003-05-07 | 408.89 |
| 2003-05-08 | 399.50 |
| 2003-05-09 | 406.38 |
| 2003-05-12 | 413.45 |
| 2003-05-13 | 411.58 |
| 2003-05-14 | 409.96 |
| 2003-05-15 | 415.21 |
| 2003-05-16 | 414.63 |
| 2003-05-19 | 401.02 |
| 2003-05-20 | 400.95 |
| 2003-05-21 | 403.50 |
| 2003-05-22 | 405.23 |
| 2003-05-23 | 405.37 |
| 2003-05-26 | . |
| 2003-05-27 | 414.73 |
| 2003-05-28 | 422.72 |
| 2003-05-29 | 420.86 |
| 2003-05-30 | 430.03 |
| 2003-06-02 | 437.16 |
| 2003-06-03 | 436.69 |
| 2003-06-04 | 446.88 |
| 2003-06-05 | 451.94 |
| 2003-06-06 | 452.61 |
| 2003-06-09 | 443.78 |
| 2003-06-10 | 449.67 |
| 2003-06-11 | 459.31 |
| 2003-06-12 | 460.30 |
| 2003-06-13 | 456.69 |
| 2003-06-16 | 467.18 |
| 2003-06-17 | 466.40 |
| 2003-06-18 | 457.49 |
| 2003-06-19 | 443.18 |
| 2003-06-20 | 443.07 |
| 2003-06-23 | 433.32 |
| 2003-06-24 | 438.85 |
| 2003-06-25 | 437.17 |
| 2003-06-26 | 439.86 |
| 2003-06-27 | 436.18 |
| 2003-06-30 | 434.57 |
| 2003-07-01 | 442.14 |
| 2003-07-02 | 447.36 |
| 2003-07-03 | 446.58 |
| 2003-07-04 | . |
| 2003-07-07 | 459.62 |
| 2003-07-08 | 466.85 |
| 2003-07-09 | 465.52 |
| 2003-07-10 | 456.57 |
| 2003-07-11 | 461.07 |
| 2003-07-14 | 474.60 |
| 2003-07-15 | 476.33 |
| 2003-07-16 | 475.36 |
| 2003-07-17 | 462.62 |
| 2003-07-18 | 468.45 |
| 2003-07-21 | 460.41 |
| 2003-07-22 | 465.62 |
| 2003-07-23 | 465.43 |
| 2003-07-24 | 465.16 |
| 2003-07-25 | 474.95 |
| 2003-07-28 | 472.08 |
| 2003-07-29 | 467.81 |
| 2003-07-30 | 465.51 |
| 2003-07-31 | 467.17 |
| 2003-08-01 | 458.09 |
| 2003-08-04 | 459.40 |
| 2003-08-05 | 449.90 |
| 2003-08-06 | 456.29 |
| 2003-08-07 | 460.76 |
| 2003-08-08 | 465.99 |
| 2003-08-11 | 464.10 |
| 2003-08-12 | 473.11 |
| 2003-08-13 | 469.96 |
| 2003-08-14 | 474.86 |
| 2003-08-15 | 472.41 |
| 2003-08-18 | 474.85 |
| 2003-08-19 | 477.28 |
| 2003-08-20 | 476.07 |
| 2003-08-21 | 477.30 |
| 2003-08-22 | 471.13 |
| 2003-08-25 | 468.71 |
| 2003-08-26 | 468.21 |
| 2003-08-27 | 466.86 |
| 2003-08-28 | 471.19 |
| 2003-08-29 | 474.57 |
| 2003-09-01 | . |
| 2003-09-02 | 484.39 |
| 2003-09-03 | 483.76 |
| 2003-09-04 | 483.48 |
| 2003-09-05 | 477.05 |
| 2003-09-08 | 481.48 |
| 2003-09-09 | 480.76 |
| 2003-09-10 | 471.80 |
| 2003-09-11 | 476.41 |
| 2003-09-12 | 476.99 |
| 2003-09-15 | 476.73 |
| 2003-09-16 | 487.78 |
| 2003-09-17 | 490.27 |
| 2003-09-18 | 505.37 |
| 2003-09-19 | 503.26 |
| 2003-09-22 | 495.26 |
| 2003-09-23 | 497.83 |
| 2003-09-24 | 486.62 |
| 2003-09-25 | 483.79 |
| 2003-09-26 | 476.44 |
| 2003-09-29 | 483.20 |
| 2003-09-30 | 477.24 |
| 2003-10-01 | 490.98 |
| 2003-10-02 | 492.73 |
| 2003-10-03 | 497.53 |
| 2003-10-06 | 500.12 |
| 2003-10-07 | 503.94 |
| 2003-10-08 | 501.53 |
| 2003-10-09 | 506.08 |
| 2003-10-10 | 505.66 |
| 2003-10-13 | 515.54 |
| 2003-10-14 | 518.82 |
| 2003-10-15 | 514.48 |
| 2003-10-16 | 515.81 |
| 2003-10-17 | 509.16 |
| 2003-10-20 | 510.41 |
| 2003-10-21 | 509.40 |
| 2003-10-22 | 497.77 |
| 2003-10-23 | 503.52 |
| 2003-10-24 | 500.66 |
| 2003-10-27 | 503.51 |
| 2003-10-28 | 517.20 |
| 2003-10-29 | 518.53 |
| 2003-10-30 | 515.53 |
| 2003-10-31 | 517.30 |
| 2003-11-03 | 523.10 |
| 2003-11-04 | 520.91 |
| 2003-11-05 | 517.66 |
| 2003-11-06 | 522.27 |
| 2003-11-07 | 520.80 |
| 2003-11-10 | 515.45 |
| 2003-11-11 | 514.60 |
| 2003-11-12 | 519.17 |
| 2003-11-13 | 518.13 |
| 2003-11-14 | 503.82 |
| 2003-11-17 | 497.99 |
| 2003-11-18 | 493.99 |
| 2003-11-19 | 495.84 |
| 2003-11-20 | 490.36 |
| 2003-11-21 | 493.66 |
| 2003-11-24 | 501.36 |
| 2003-11-25 | 503.77 |
| 2003-11-26 | 508.28 |
| 2003-11-27 | . |
| 2003-11-28 | 508.61 |
| 2003-12-01 | 515.68 |
| 2003-12-02 | 515.01 |
| 2003-12-03 | 516.91 |
| 2003-12-04 | 515.93 |
| 2003-12-05 | 510.11 |
| 2003-12-08 | 515.37 |
| 2003-12-09 | 507.47 |
| 2003-12-10 | 502.08 |
| 2003-12-11 | 507.21 |
| 2003-12-12 | 510.72 |
| 2003-12-15 | 506.02 |
| 2003-12-16 | 509.13 |
| 2003-12-17 | 509.18 |
| 2003-12-18 | 514.46 |
| 2003-12-19 | 515.99 |
| 2003-12-22 | 520.33 |
| 2003-12-23 | 522.80 |
| 2003-12-24 | 521.55 |
| 2003-12-25 | . |
| 2003-12-26 | 522.27 |
| 2003-12-29 | 530.33 |
| 2003-12-30 | 528.49 |
| 2003-12-31 | 529.15 |
| 2004-01-01 | . |
| 2004-01-02 | 523.92 |
| 2004-01-05 | 530.22 |
| 2004-01-06 | 531.88 |
| 2004-01-07 | 534.74 |
| 2004-01-08 | 537.95 |
| 2004-01-09 | 532.88 |
| 2004-01-12 | 537.09 |
| 2004-01-13 | 536.07 |
| 2004-01-14 | 544.06 |
| 2004-01-15 | 552.49 |
| 2004-01-16 | 555.39 |
| 2004-01-19 | . |
| 2004-01-20 | 557.09 |
| 2004-01-21 | 562.00 |
| 2004-01-22 | 561.90 |
| 2004-01-23 | 558.96 |
| 2004-01-26 | 566.99 |
| 2004-01-27 | 560.00 |
| 2004-01-28 | 546.45 |
| 2004-01-29 | 551.61 |
| 2004-01-30 | 555.70 |
| 2004-02-02 | 557.65 |
| 2004-02-03 | 558.90 |
| 2004-02-04 | 551.01 |
| 2004-02-05 | 547.78 |
| 2004-02-06 | 560.07 |
| 2004-02-09 | 561.21 |
| 2004-02-10 | 561.22 |
| 2004-02-11 | 578.16 |
| 2004-02-12 | 573.96 |
| 2004-02-13 | 573.98 |
| 2004-02-16 | . |
| 2004-02-17 | 582.05 |
| 2004-02-18 | 580.47 |
| 2004-02-19 | 578.17 |
| 2004-02-20 | 575.84 |
| 2004-02-23 | 572.58 |
| 2004-02-24 | 567.14 |
| 2004-02-25 | 573.38 |
| 2004-02-26 | 572.76 |
| 2004-02-27 | 574.02 |
| 2004-03-01 | 579.70 |
| 2004-03-02 | 577.40 |
| 2004-03-03 | 579.98 |
| 2004-03-04 | 586.36 |
| 2004-03-05 | 589.22 |
| 2004-03-08 | 583.88 |
| 2004-03-09 | 578.73 |
| 2004-03-10 | 568.06 |
| 2004-03-11 | 559.34 |
| 2004-03-12 | 568.71 |
| 2004-03-15 | 557.24 |
| 2004-03-16 | 558.86 |
| 2004-03-17 | 566.92 |
| 2004-03-18 | 566.21 |
| 2004-03-19 | 561.23 |
| 2004-03-22 | 551.92 |
| 2004-03-23 | 550.40 |
| 2004-03-24 | 544.10 |
| 2004-03-25 | 550.74 |
| 2004-03-26 | 554.73 |
| 2004-03-29 | 560.33 |
| 2004-03-30 | 564.25 |
| 2004-03-31 | 565.07 |
| 2004-04-01 | 568.92 |
| 2004-04-02 | 567.12 |
| 2004-04-05 | 568.00 |
| 2004-04-06 | 568.37 |
| 2004-04-07 | 565.27 |
| 2004-04-08 | 562.74 |
| 2004-04-09 | . |
| 2004-04-12 | 567.15 |
| 2004-04-13 | 553.09 |
| 2004-04-14 | 541.87 |
| 2004-04-15 | 539.01 |
| 2004-04-16 | 546.77 |
| 2004-04-19 | 543.11 |
| 2004-04-20 | 532.07 |
| 2004-04-21 | 531.03 |
| 2004-04-22 | 542.01 |
| 2004-04-23 | 539.17 |
| 2004-04-26 | 539.54 |
| 2004-04-27 | 539.76 |
| 2004-04-28 | 528.15 |
| 2004-04-29 | 525.78 |
| 2004-04-30 | 521.52 |
| 2004-05-03 | 524.99 |
| 2004-05-04 | 527.71 |
| 2004-05-05 | 528.20 |
| 2004-05-06 | 522.88 |
| 2004-05-07 | 510.31 |
| 2004-05-10 | 507.37 |
| 2004-05-11 | 511.42 |
| 2004-05-12 | 514.99 |
| 2004-05-13 | 516.59 |
| 2004-05-14 | 516.64 |
| 2004-05-17 | 507.82 |
| 2004-05-18 | 514.34 |
| 2004-05-19 | 516.41 |
| 2004-05-20 | 517.45 |
| 2004-05-21 | 519.73 |
| 2004-05-24 | 522.31 |
| 2004-05-25 | 529.59 |
| 2004-05-26 | 531.05 |
| 2004-05-27 | 533.74 |
| 2004-05-28 | 532.91 |
| 2004-05-31 | . |
| 2004-06-01 | 529.45 |
| 2004-06-02 | 529.85 |
| 2004-06-03 | 524.92 |
| 2004-06-04 | 531.79 |
| 2004-06-07 | 543.70 |
| 2004-06-08 | 543.41 |
| 2004-06-09 | 536.69 |
| 2004-06-10 | 535.76 |
| 2004-06-11 | . |
| 2004-06-14 | 529.00 |
| 2004-06-15 | 526.11 |
| 2004-06-16 | 529.26 |
| 2004-06-17 | 529.06 |
| 2004-06-18 | 530.25 |
| 2004-06-21 | 527.27 |
| 2004-06-22 | 531.19 |
| 2004-06-23 | 533.89 |
| 2004-06-24 | 535.60 |
| 2004-06-25 | 536.83 |
| 2004-06-28 | 533.56 |
| 2004-06-29 | 533.51 |
| 2004-06-30 | 534.84 |
| 2004-07-01 | 531.51 |
| 2004-07-02 | 531.36 |
| 2004-07-05 | . |
| 2004-07-06 | 525.66 |
| 2004-07-07 | 520.52 |
| 2004-07-08 | 515.57 |
| 2004-07-09 | 514.56 |
| 2004-07-12 | 516.91 |
| 2004-07-13 | 511.10 |
| 2004-07-14 | 508.49 |
| 2004-07-15 | 504.69 |
| 2004-07-16 | 500.84 |
| 2004-07-19 | 499.38 |
| 2004-07-20 | 509.68 |
| 2004-07-21 | 503.22 |
| 2004-07-22 | 504.57 |
| 2004-07-23 | 499.50 |
| 2004-07-26 | 498.36 |
| 2004-07-27 | 505.13 |
| 2004-07-28 | 504.76 |
| 2004-07-29 | 509.39 |
| 2004-07-30 | 508.08 |
| 2004-08-02 | 510.08 |
| 2004-08-03 | 506.20 |
| 2004-08-04 | 506.19 |
| 2004-08-05 | 496.52 |
| 2004-08-06 | 489.47 |
| 2004-08-09 | 489.74 |
| 2004-08-10 | 499.76 |
| 2004-08-11 | 498.35 |
| 2004-08-12 | 493.02 |
| 2004-08-13 | 492.11 |
| 2004-08-16 | 502.77 |
| 2004-08-17 | 507.59 |
| 2004-08-18 | 513.21 |
| 2004-08-19 | 510.28 |
| 2004-08-20 | 516.15 |
| 2004-08-23 | 514.45 |
| 2004-08-24 | 514.20 |
| 2004-08-25 | 520.09 |
| 2004-08-26 | 523.32 |
| 2004-08-27 | 520.99 |
| 2004-08-30 | 515.41 |
| 2004-08-31 | 518.09 |
| 2004-09-01 | 517.81 |
| 2004-09-02 | 523.68 |
| 2004-09-03 | 522.04 |
| 2004-09-06 | . |
| 2004-09-07 | 532.15 |
| 2004-09-08 | 528.14 |
| 2004-09-09 | 526.73 |
| 2004-09-10 | 533.29 |
| 2004-09-13 | 533.42 |
| 2004-09-14 | 533.81 |
| 2004-09-15 | 529.36 |
| 2004-09-16 | 533.30 |
| 2004-09-17 | 531.52 |
| 2004-09-20 | 529.21 |
| 2004-09-21 | 539.13 |
| 2004-09-22 | 526.05 |
| 2004-09-23 | 524.85 |
| 2004-09-24 | 528.30 |
| 2004-09-27 | 522.89 |
| 2004-09-28 | 525.56 |
| 2004-09-29 | 529.33 |
| 2004-09-30 | 530.08 |
| 2004-10-01 | 536.29 |
| 2004-10-04 | 539.33 |
| 2004-10-05 | 536.34 |
| 2004-10-06 | 540.94 |
| 2004-10-07 | 537.08 |
| 2004-10-08 | 531.02 |
| 2004-10-11 | 533.32 |
| 2004-10-12 | 534.97 |
| 2004-10-13 | 530.23 |
| 2004-10-14 | 522.02 |
| 2004-10-15 | 527.97 |
| 2004-10-18 | 530.33 |
| 2004-10-19 | 526.19 |
| 2004-10-20 | 521.42 |
| 2004-10-21 | 526.21 |
| 2004-10-22 | 522.78 |
| 2004-10-25 | 520.67 |
| 2004-10-26 | 530.11 |
| 2004-10-27 | 543.55 |
| 2004-10-28 | 545.55 |
| 2004-10-29 | 546.20 |
| 2004-11-01 | 548.28 |
| 2004-11-02 | 552.95 |
| 2004-11-03 | 559.52 |
| 2004-11-04 | 566.86 |
| 2004-11-05 | 568.83 |
| 2004-11-08 | 564.80 |
| 2004-11-09 | 564.29 |
| 2004-11-10 | 564.66 |
| 2004-11-11 | 571.93 |
| 2004-11-12 | 577.33 |
| 2004-11-15 | 579.14 |
| 2004-11-16 | 574.89 |
| 2004-11-17 | 579.82 |
| 2004-11-18 | 580.40 |
| 2004-11-19 | 570.87 |
| 2004-11-22 | 572.64 |
| 2004-11-23 | 573.14 |
| 2004-11-24 | 575.79 |
| 2004-11-25 | . |
| 2004-11-26 | 575.91 |
| 2004-11-29 | 575.13 |
| 2004-11-30 | 573.18 |
| 2004-12-01 | 584.08 |
| 2004-12-02 | 582.48 |
| 2004-12-03 | 585.47 |
| 2004-12-06 | 585.44 |
| 2004-12-07 | 580.45 |
| 2004-12-08 | 582.88 |
| 2004-12-09 | 586.01 |
| 2004-12-10 | 591.75 |
| 2004-12-13 | 596.76 |
| 2004-12-14 | 600.33 |
| 2004-12-15 | 604.88 |
| 2004-12-16 | 599.41 |
| 2004-12-17 | 597.53 |
| 2004-12-20 | 595.59 |
| 2004-12-21 | 601.94 |
| 2004-12-22 | 605.68 |
| 2004-12-23 | 604.32 |
| 2004-12-24 | . |
| 2004-12-27 | 601.94 |
| 2004-12-28 | 605.94 |
| 2004-12-29 | 605.66 |
| 2004-12-30 | 606.84 |
| 2004-12-31 | 607.07 |
| 2005-01-03 | 604.32 |
| 2005-01-04 | 595.53 |
| 2005-01-05 | 591.71 |
| 2005-01-06 | 596.79 |
| 2005-01-07 | 594.79 |
| 2005-01-10 | 595.93 |
| 2005-01-11 | 590.86 |
| 2005-01-12 | 590.97 |
| 2005-01-13 | 586.77 |
| 2005-01-14 | 590.73 |
| 2005-01-17 | . |
| 2005-01-18 | 595.74 |
| 2005-01-19 | 589.71 |
| 2005-01-20 | 583.11 |
| 2005-01-21 | 578.85 |
| 2005-01-24 | 577.89 |
| 2005-01-25 | 579.77 |
| 2005-01-26 | 582.14 |
| 2005-01-27 | 580.89 |
#2005-01-28| 581.67
#2005-01-31| 592.30
#2005-02-01| 602.89
#2005-02-02| 599.36
#2005-02-03| 596.35
#2005-02-04| 604.25
#2005-02-07| 601.57
#2005-02-08| 599.07
#2005-02-09| 595.99
#2005-02-10| 597.98
#2005-02-11| 603.86
#2005-02-14| 602.73
#2005-02-15| 603.86
#2005-02-16| 602.83
#2005-02-17| 598.41
#2005-02-18| 589.17
#2005-02-21| .
#2005-02-22| 580.47
#2005-02-23| 583.11
#2005-02-24| 584.28
#2005-02-25| 591.65
#2005-02-28| 586.73
#2005-03-01| 594.27
#2005-03-02| 594.03
#2005-03-03| 592.79
#2005-03-04| 602.58
#2005-03-07| 603.97
#2005-03-08| 602.96
#2005-03-09| 597.36
#2005-03-10| 600.48
#2005-03-11| 591.54
#2005-03-14| 596.93
#2005-03-15| 594.37
#2005-03-16| 587.46
#2005-03-17| 585.98
#2005-03-18| 586.57
#2005-03-21| 583.58
#2005-03-22| 574.29
#2005-03-23| 569.24
#2005-03-24| 567.83
#2005-03-25| .
#2005-03-28| 569.45
#2005-03-29| 563.27
#2005-03-30| 572.90
#2005-03-31| 575.23
#2005-04-01| 569.77
#2005-04-04| 575.43
#2005-04-05| 574.05
#2005-04-06| 577.30
#2005-04-07| 578.85
#2005-04-08| 574.87
#2005-04-11| 570.68
#2005-04-12| 573.80
#2005-04-13| 565.43
#2005-04-14| 557.47
#2005-04-15| 548.29
#2005-04-18| 551.08
#2005-04-19| 554.60
#2005-04-20| 544.53
#2005-04-21| 543.24
#2005-04-22| 536.72
#2005-04-25| 546.77
#2005-04-26| 546.61
#2005-04-27| 554.08
#2005-04-28| 547.51
#2005-04-29| 555.50
#2005-05-02| 549.69
#2005-05-03| 549.08
#2005-05-04| 560.34
#2005-05-05| 558.49
#2005-05-06| 556.75
#2005-05-09| 562.45
#2005-05-10| 554.23
#2005-05-11| 556.83
#2005-05-12| 549.74
#2005-05-13| 543.76
#2005-05-16| 552.97
#2005-05-17| 554.66
#2005-05-18| 563.02
#2005-05-19| 565.35
#2005-05-20| 565.33
#2005-05-23| 566.35
#2005-05-24| 563.31
#2005-05-25| 558.93
#2005-05-26| 562.19
#2005-05-27| 563.79
#2005-05-30| .
#2005-05-31| 564.82
#2005-06-01| 570.75
#2005-06-02| 570.50
#2005-06-03| 568.47
#2005-06-06| 572.03
#2005-06-07| 573.02
#2005-06-08| 573.85
#2005-06-09| 577.55
#2005-06-10| 575.55
#2005-06-13| 577.33
#2005-06-14| 576.18
#2005-06-15| 577.87
#2005-06-16| 582.71
#2005-06-17| 583.61
#2005-06-20| 582.92
#2005-06-21| 582.25
#2005-06-22| 583.88
#2005-06-23| 580.54
#2005-06-24| 585.11
#2005-06-27| 583.27
#2005-06-28| 590.36
#2005-06-29| 589.63
#2005-06-30| 595.67
#2005-07-01| 597.19
#2005-07-04| .
#2005-07-05| 601.01
#2005-07-06| 600.64
#2005-07-07| 603.62
#2005-07-08| 609.36
#2005-07-11| 612.70
#2005-07-12| 613.96
#2005-07-13| 616.49
#2005-07-14| 618.86
#2005-07-15| 617.61
#2005-07-18| 614.35
#2005-07-19| 618.27
#2005-07-20| 620.85
#2005-07-21| 619.30
#2005-07-22| 623.41
#2005-07-25| 619.78
#2005-07-26| 618.28
#2005-07-27| 619.22
#2005-07-28| 622.60
#2005-07-29| 615.95
#2005-08-01| 615.91
#2005-08-02| 621.89
#2005-08-03| 623.43
#2005-08-04| 618.20
#2005-08-05| 612.96
#2005-08-08| 611.88
#2005-08-09| 616.10
#2005-08-10| 617.66
#2005-08-11| 623.13
#2005-08-12| 619.32
#2005-08-15| 621.21
#2005-08-16| 616.33
#2005-08-17| 615.50
#2005-08-18| 614.74
#2005-08-19| 617.59
#2005-08-22| 618.57
#2005-08-23| 618.04
#2005-08-24| 610.93
#2005-08-25| 611.79
#2005-08-26| 607.62
#2005-08-29| 610.53
#2005-08-30| 606.54
#2005-08-31| 610.42
#2005-09-01| 616.51
#2005-09-02| 616.50
#2005-09-05| .
#2005-09-06| 624.00
#2005-09-07| 624.09
#2005-09-08| 623.39
#2005-09-09| 629.33
#2005-09-12| 634.51
#2005-09-13| 631.16
#2005-09-14| 628.74
#2005-09-15| 627.71
#2005-09-16| 636.39
#2005-09-19| 634.19
#2005-09-20| 633.19
#2005-09-21| 621.11
#2005-09-22| 625.81
#2005-09-23| 625.60
#2005-09-26| 625.51
#2005-09-27| 625.59
#2005-09-28| 625.58
#2005-09-29| 635.38
#2005-09-30| 636.89
#2005-10-03| 638.38
#2005-10-04| 630.79
#2005-10-05| 627.26
#2005-10-06| 626.28
#2005-10-07| 626.89
#2005-10-10| 623.39
#2005-10-11| 618.39
#2005-10-12| 610.04
#2005-10-13| 607.96
#2005-10-14| 613.88
#2005-10-17| 618.62
#2005-10-18| 616.83
#2005-10-19| 630.71
#2005-10-20| 622.46
#2005-10-21| 626.51
#2005-10-24| 642.39
#2005-10-25| 639.51
#2005-10-26| 642.83
#2005-10-27| 635.85
#2005-10-28| 645.53
#2005-10-31| 651.35
#2005-11-01| 645.70
#2005-11-02| 654.67
#2005-11-03| 653.96
#2005-11-04| 655.83
#2005-11-07| 658.52
#2005-11-08| 655.46
#2005-11-09| 659.05
#2005-11-10| 671.78
#2005-11-11| 675.96
#2005-11-14| 676.39
#2005-11-15| 670.95
#2005-11-16| 666.09
#2005-11-17| 674.68
#2005-11-18| 677.74
#2005-11-21| 683.83
#2005-11-22| 687.95
#2005-11-23| 694.34
#2005-11-24| .
#2005-11-25| 696.72
#2005-11-28| 689.02
#2005-11-29| 688.72
#2005-11-30| 680.43
#2005-12-01| 688.20
#2005-12-02| 690.14
#2005-12-05| 691.08
#2005-12-06| 689.65
#2005-12-07| 684.46
#2005-12-08| 682.75
#2005-12-09| 686.23
#2005-12-12| 685.36
#2005-12-13| 690.95
#2005-12-14| 693.38
#2005-12-15| 691.15
#2005-12-16| 692.32
#2005-12-19| 686.92
#2005-12-20| 690.81
#2005-12-21| 693.12
#2005-12-22| 696.78
#2005-12-23| 697.19
#2005-12-26| .
#2005-12-27| 690.22
#2005-12-28| 690.21
#2005-12-29| 687.63
#2005-12-30| 685.62
#2006-01-02| .
#2006-01-03| 696.74
#2006-01-04| 697.03
#2006-01-05| 697.48
#2006-01-06| 704.31
#2006-01-09| 713.46
#2006-01-10| 715.21
#2006-01-11| 720.45
#2006-01-12| 716.72
#2006-01-13| 716.27
#2006-01-16| .
#2006-01-17| 710.40
#2006-01-18| 707.84
#2006-01-19| 713.43
#2006-01-20| 701.81
#2006-01-23| 708.07
#2006-01-24| 715.09
#2006-01-25| 716.24
#2006-01-26| 727.80
#2006-01-27| 729.43
#2006-01-30| 727.96
#2006-01-31| 728.35
#2006-02-01| 729.44
#2006-02-02| 724.91
#2006-02-03| 724.98
#2006-02-06| 726.76
#2006-02-07| 717.22
#2006-02-08| 723.68
#2006-02-09| 723.58
#2006-02-10| 722.90
#2006-02-13| 721.95
#2006-02-14| 732.54
#2006-02-15| 738.83
#2006-02-16| 744.67
#2006-02-17| 742.20
#2006-02-20| .
#2006-02-21| 739.67
#2006-02-22| 753.60
#2006-02-23| 750.42
#2006-02-24| 753.58
#2006-02-27| 755.52
#2006-02-28| 744.88
#2006-03-01| 751.74
#2006-03-02| 750.72
#2006-03-03| 751.05
#2006-03-06| 746.32
#2006-03-07| 742.23
#2006-03-08| 739.66
#2006-03-09| 734.78
#2006-03-10| 742.34
#2006-03-13| 737.77
#2006-03-14| 751.68
#2006-03-15| 752.81
#2006-03-16| 753.24
#2006-03-17| 757.51
#2006-03-20| 757.99
#2006-03-21| 748.80
#2006-03-22| 756.09
#2006-03-23| 751.85
#2006-03-24| 753.93
#2006-03-27| 757.62
#2006-03-28| 749.91
#2006-03-29| 758.21
#2006-03-30| 757.05
#2006-03-31| 759.11
#2006-04-03| 761.05
#2006-04-04| 771.77
#2006-04-05| 770.69
#2006-04-06| 771.42
#2006-04-07| 765.66
#2006-04-10| 767.91
#2006-04-11| 755.95
#2006-04-12| 757.85
#2006-04-13| 759.73
#2006-04-14| .
#2006-04-17| 761.91
#2006-04-18| 777.89
#2006-04-19| 781.80
#2006-04-20| 783.88
#2006-04-21| 782.17
#2006-04-24| 777.84
#2006-04-25| 770.04
#2006-04-26| 772.14
#2006-04-27| 776.33
#2006-04-28| 768.17
#2006-05-01| 750.36
#2006-05-02| 756.95
#2006-05-03| 755.09
#2006-05-04| 757.65
#2006-05-05| 776.23
#2006-05-08| 775.90
#2006-05-09| 776.88
#2006-05-10| 774.61
#2006-05-11| 759.84
#2006-05-12| 749.88
#2006-05-15| 746.48
#2006-05-16| 746.48
#2006-05-17| 726.78
#2006-05-18| 720.52
#2006-05-19| 726.55
#2006-05-22| 715.87
#2006-05-23| 712.56
#2006-05-24| 712.95
#2006-05-25| 725.05
#2006-05-26| 736.00
#2006-05-29| .
#2006-05-30| 720.54
#2006-05-31| 729.31
#2006-06-01| 737.86
#2006-06-02| 739.89
#2006-06-05| 721.96
#2006-06-06| 718.19
#2006-06-07| 720.02
#2006-06-08| 718.22
#2006-06-09| 718.68
#2006-06-12| 702.29
#2006-06-13| 680.48
#2006-06-14| 680.22
#2006-06-15| 703.52
#2006-06-16| 700.46
#2006-06-19| 694.66
#2006-06-20| 698.11
#2006-06-21| 711.89
#2006-06-22| 709.11
#2006-06-23| 709.05
#2006-06-26| 715.36
#2006-06-27| 704.44
#2006-06-28| 705.11
#2006-06-29| 728.76
#2006-06-30| 729.42
#2006-07-03| 737.19
#2006-07-04| .
#2006-07-05| 728.27
#2006-07-06| 728.80
#2006-07-07| 721.64
#2006-07-10| 721.88
#2006-07-11| 721.52
#2006-07-12| 711.73
#2006-07-13| 699.43
#2006-07-14| 692.85
#2006-07-17| 694.47
#2006-07-18| 695.84
#2006-07-19| 718.30
#2006-07-20| 712.84
#2006-07-21| 700.20
#2006-07-24| 713.75
#2006-07-25| 715.86
#2006-07-26| 712.56
#2006-07-27| 713.17
#2006-07-28| 728.34
#2006-07-31| 727.74
#2006-08-01| 722.59
#2006-08-02| 727.17
#2006-08-03| 734.05
#2006-08-04| 737.86
#2006-08-07| 733.87
#2006-08-08| 729.68
#2006-08-09| 718.98
#2006-08-10| 722.82
#2006-08-11| 718.44
#2006-08-14| 717.92
#2006-08-15| 733.89
#2006-08-16| 740.93
#2006-08-17| 745.56
#2006-08-18| 743.91
#2006-08-21| 736.91
#2006-08-22| 737.76
#2006-08-23| 735.27
#2006-08-24| 730.02
#2006-08-25| 725.16
#2006-08-28| 728.09
#2006-08-29| 722.63
#2006-08-30| 726.59
#2006-08-31| 730.59
#2006-09-01| 733.99
#2006-09-04| .
#2006-09-05| 739.17
#2006-09-06| 733.08
#2006-09-07| 727.33
#2006-09-08| 731.44
#2006-09-11| 732.28
#2006-09-12| 749.57
#2006-09-13| 760.92
#2006-09-14| 764.39
#2006-09-15| 772.11
#2006-09-18| 768.84
#2006-09-19| 767.98
#2006-09-20| 776.51
#2006-09-21| 773.79
#2006-09-22| 774.43
#2006-09-25| 781.84
#2006-09-26| 788.17
#2006-09-27| 784.86
#2006-09-28| 787.92
#2006-09-29| 787.64
#2006-10-02| 784.51
#2006-10-03| 791.60
#2006-10-04| 805.83
#2006-10-05| 808.11
#2006-10-06| 805.25
#2006-10-09| 809.80
#2006-10-10| 814.51
#2006-10-11| 804.59
#2006-10-12| 813.44
#2006-10-13| 814.30
#2006-10-16| 815.24
#2006-10-17| 811.74
#2006-10-18| 813.76
#2006-10-19| 808.18
#2006-10-20| 808.85
#2006-10-23| 816.37
#2006-10-24| 820.37
#2006-10-25| 821.45
#2006-10-26| 831.63
#2006-10-27| 824.09
#2006-10-30| 826.89
#2006-10-31| 827.90
#2006-11-01| 815.32
#2006-11-02| 818.15
#2006-11-03| 816.86
#2006-11-06| 832.80
#2006-11-07| 832.30
#2006-11-08| 831.71
#2006-11-09| 821.32
#2006-11-10| 831.24
#2006-11-13| 836.67
#2006-11-14| 843.54
#2006-11-15| 849.67
#2006-11-16| 854.29
#2006-11-17| 853.03
#2006-11-20| 855.87
#2006-11-21| 861.44
#2006-11-22| 867.40
#2006-11-23| .
#2006-11-24| 865.11
#2006-11-27| 837.97
#2006-11-28| 843.57
#2006-11-29| 844.98
#2006-11-30| 841.57
#2006-12-01| 835.33
#2006-12-04| 854.41
#2006-12-05| 860.82
#2006-12-06| 865.15
#2006-12-07| 858.99
#2006-12-08| 864.38
#2006-12-11| 864.07
#2006-12-12| 860.07
#2006-12-13| 859.75
#2006-12-14| 868.72
#2006-12-15| 870.90
#2006-12-18| 873.20
#2006-12-19| 873.41
#2006-12-20| 874.22
#2006-12-21| 868.41
#2006-12-22| 863.86
#2006-12-25| .
#2006-12-26| 869.54
#2006-12-27| 878.67
#2006-12-28| 876.62
#2006-12-29| 872.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 877.20
#2007-01-04| 877.02
#2007-01-05| 873.78
#2007-01-08| 884.28
#2007-01-09| 884.64
#2007-01-10| 892.40
#2007-01-11| 903.02
#2007-01-12| 907.98
#2007-01-15| .
#2007-01-16| 905.14
#2007-01-17| 906.16
#2007-01-18| 894.57
#2007-01-19| 895.96
#2007-01-22| 898.21
#2007-01-23| 897.49
#2007-01-24| 914.59
#2007-01-25| 893.86
#2007-01-26| 896.18
#2007-01-29| 888.14
#2007-01-30| 891.32
#2007-01-31| 898.90
#2007-02-01| 905.54
#2007-02-02| 909.39
#2007-02-05| 904.44
#2007-02-06| 908.06
#2007-02-07| 912.97
#2007-02-08| 910.43
#2007-02-09| 897.08
#2007-02-12| 886.75
#2007-02-13| 892.89
#2007-02-14| 906.85
#2007-02-15| 908.95
#2007-02-16| 908.09
#2007-02-19| .
#2007-02-20| 913.43
#2007-02-21| 910.54
#2007-02-22| 905.61
#2007-02-23| 892.35
#2007-02-26| 877.34
#2007-02-27| 839.79
#2007-02-28| 848.02
#2007-03-01| 844.34
#2007-03-02| 829.93
#2007-03-05| 812.10
#2007-03-06| 834.89
#2007-03-07| 829.56
#2007-03-08| 841.32
#2007-03-09| 843.06
#2007-03-12| 842.75
#2007-03-13| 812.08
#2007-03-14| 820.54
#2007-03-15| 829.30
#2007-03-16| 822.32
#2007-03-19| 833.11
#2007-03-20| 837.68
#2007-03-21| 866.96
#2007-03-22| 862.59
#2007-03-23| 866.11
#2007-03-26| 862.30
#2007-03-27| 852.96
#2007-03-28| 841.29
#2007-03-29| 843.00
#2007-03-30| 842.33
#2007-04-02| 841.98
#2007-04-03| 855.78
#2007-04-04| 855.01
#2007-04-05| 856.92
#2007-04-06| .
#2007-04-09| 858.97
#2007-04-10| 859.18
#2007-04-11| 853.29
#2007-04-12| 856.33
#2007-04-13| 863.87
#2007-04-16| 888.89
#2007-04-17| 891.27
#2007-04-18| 896.38
#2007-04-19| 894.51
#2007-04-20| 900.62
#2007-04-23| 897.27
#2007-04-24| 892.97
#2007-04-25| 905.47
#2007-04-26| 904.56
#2007-04-27| 903.37
#2007-04-30| 892.79
#2007-05-01| 892.21
#2007-05-02| 901.41
#2007-05-03| 910.48
#2007-05-04| 918.29
#2007-05-07| 915.13
#2007-05-08| 913.88
#2007-05-09| 918.71
#2007-05-10| 904.88
#2007-05-11| 919.64
#2007-05-14| 911.75
#2007-05-15| 904.65
#2007-05-16| 912.78
#2007-05-17| 913.35
#2007-05-18| 922.70
#2007-05-21| 925.93
#2007-05-22| 927.92
#2007-05-23| 928.86
#2007-05-24| 916.79
#2007-05-25| 915.61
#2007-05-28| .
#2007-05-29| 924.70
#2007-05-30| 933.95
#2007-05-31| 934.59
#2007-06-01| 938.35
#2007-06-04| 938.32
#2007-06-05| 933.92
#2007-06-06| 927.87
#2007-06-07| 907.58
#2007-06-08| 921.01
#2007-06-11| 926.50
#2007-06-12| 916.72
#2007-06-13| 933.60
#2007-06-14| 933.37
#2007-06-15| 938.47
#2007-06-18| 938.50
#2007-06-19| 938.16
#2007-06-20| 926.52
#2007-06-21| 929.77
#2007-06-22| 912.85
#2007-06-25| 903.35
#2007-06-26| 899.77
#2007-06-27| 911.84
#2007-06-28| 911.89
#2007-06-29| 901.83
#2007-07-02| 912.70
#2007-07-03| 924.13
#2007-07-04| .
#2007-07-05| 918.84
#2007-07-06| 927.64
#2007-07-09| 927.43
#2007-07-10| 903.49
#2007-07-11| 907.84
#2007-07-12| 929.58
#2007-07-13| 934.30
#2007-07-16| 930.00
#2007-07-17| 933.69
#2007-07-18| 922.31
#2007-07-19| 918.09
#2007-07-20| 899.61
#2007-07-23| 900.59
#2007-07-24| 867.08
#2007-07-25| 872.37
#2007-07-26| 848.27
#2007-07-27| 842.55
#2007-07-30| 855.70
#2007-07-31| 835.37
#2007-08-01| 830.58
#2007-08-02| 831.68
#2007-08-03| 797.46
#2007-08-06| 828.02
#2007-08-07| 838.17
#2007-08-08| 861.99
#2007-08-09| 828.47
#2007-08-10| 819.70
#2007-08-13| 809.85
#2007-08-14| 782.09
#2007-08-15| 761.66
#2007-08-16| 775.63
#2007-08-17| 808.08
#2007-08-20| 798.93
#2007-08-21| 808.57
#2007-08-22| 819.46
#2007-08-23| 817.84
#2007-08-24| 822.65
#2007-08-27| 812.61
#2007-08-28| 781.90
#2007-08-29| 795.21
#2007-08-30| 786.72
#2007-08-31| 803.26
#2007-09-03| .
#2007-09-04| 818.02
#2007-09-05| 801.66
#2007-09-06| 801.43
#2007-09-07| 788.15
#2007-09-10| 789.42
#2007-09-11| 796.96
#2007-09-12| 795.74
#2007-09-13| 815.02
#2007-09-14| 813.37
#2007-09-17| 801.70
#2007-09-18| 841.63
#2007-09-19| 847.12
#2007-09-20| 833.74
#2007-09-21| 836.83
#2007-09-24| 825.86
#2007-09-25| 823.43
#2007-09-26| 833.63
#2007-09-27| 846.59
#2007-09-28| 843.57
#2007-10-01| 864.14
#2007-10-02| 872.00
#2007-10-03| 872.92
#2007-10-04| 870.98
#2007-10-05| 887.29
#2007-10-08| 880.10
#2007-10-09| 896.36
#2007-10-10| 889.55
#2007-10-11| 882.79
#2007-10-12| 889.36
#2007-10-15| 869.99
#2007-10-16| 862.13
#2007-10-17| 864.51
#2007-10-18| 861.09
#2007-10-19| 833.23
#2007-10-22| 841.15
#2007-10-23| 856.50
#2007-10-24| 851.82
#2007-10-25| 848.95
#2007-10-26| 872.90
#2007-10-29| 880.47
#2007-10-30| 873.69
#2007-10-31| 889.76
#2007-11-01| 853.07
#2007-11-02| 837.77
#2007-11-05| 823.77
#2007-11-06| 834.28
#2007-11-07| 795.78
#2007-11-08| 800.46
#2007-11-09| 795.66
#2007-11-12| 790.54
#2007-11-13| 829.45
#2007-11-14| 828.12
#2007-11-15| 808.23
#2007-11-16| 808.48
#2007-11-19| 786.14
#2007-11-20| 781.91
#2007-11-21| 760.17
#2007-11-22| .
#2007-11-23| 781.26
#2007-11-26| 752.69
#2007-11-27| 769.82
#2007-11-28| 812.57
#2007-11-29| 806.06
#2007-11-30| 819.05
#2007-12-03| 811.35
#2007-12-04| 794.83
#2007-12-05| 805.93
#2007-12-06| 830.47
#2007-12-07| 823.47
#2007-12-10| 841.11
#2007-12-11| 800.55
#2007-12-12| 800.38
#2007-12-13| 800.24
#2007-12-14| 791.60
#2007-12-17| 780.53
#2007-12-18| 776.86
#2007-12-19| 780.57
#2007-12-20| 778.50
#2007-12-21| 798.31
#2007-12-24| 806.26
#2007-12-25| .
#2007-12-26| 806.58
#2007-12-27| 787.71
#2007-12-28| 785.85
#2007-12-31| 793.33
#2008-01-01| .
#2008-01-02| 773.90
#2008-01-03| 773.75
#2008-01-04| 744.65
#2008-01-07| 740.88
#2008-01-08| 713.34
#2008-01-09| 724.28
#2008-01-10| 741.19
#2008-01-11| 730.31
#2008-01-14| 740.30
#2008-01-15| 709.28
#2008-01-16| 712.53
#2008-01-17| 677.72
#2008-01-18| 678.80
#2008-01-21| .
#2008-01-22| 694.38
#2008-01-23| 730.32
#2008-01-24| 740.66
#2008-01-25| 719.67
#2008-01-28| 738.12
#2008-01-29| 743.11
#2008-01-30| 736.05
#2008-01-31| 754.09
#2008-02-01| 768.41
#2008-02-04| 753.98
#2008-02-05| 715.76
#2008-02-06| 698.72
#2008-02-07| 714.14
#2008-02-08| 701.24
#2008-02-11| 698.51
#2008-02-12| 700.60
#2008-02-13| 709.18
#2008-02-14| 694.70
#2008-02-15| 697.53
#2008-02-18| .
#2008-02-19| 683.68
#2008-02-20| 698.24
#2008-02-21| 688.92
#2008-02-22| 697.82
#2008-02-25| 707.99
#2008-02-26| 710.75
#2008-02-27| 717.04
#2008-02-28| 699.45
#2008-02-29| 670.43
#2008-03-03| 663.80
#2008-03-04| 664.07
#2008-03-05| 665.16
#2008-03-06| 638.43
#2008-03-07| 638.18
#2008-03-10| 612.45
#2008-03-11| 661.24
#2008-03-12| 651.21
#2008-03-13| 659.09
#2008-03-14| 627.89
#2008-03-17| 598.16
#2008-03-18| 655.54
#2008-03-19| 630.61
#2008-03-20| 679.80
#2008-03-21| .
#2008-03-24| 687.78
#2008-03-25| 694.62
#2008-03-26| 672.42
#2008-03-27| 653.79
#2008-03-28| 637.34
#2008-03-31| 645.80
#2008-04-01| 690.16
#2008-04-02| 686.50
#2008-04-03| 693.18
#2008-04-04| 682.07
#2008-04-07| 692.18
#2008-04-08| 690.87
#2008-04-09| 674.60
#2008-04-10| 670.03
#2008-04-11| 655.20
#2008-04-14| 643.66
#2008-04-15| 646.33
#2008-04-16| 661.51
#2008-04-17| 670.96
#2008-04-18| 680.30
#2008-04-21| 677.51
#2008-04-22| 664.72
#2008-04-23| 664.62
#2008-04-24| 690.14
#2008-04-25| 702.62
#2008-04-28| 704.33
#2008-04-29| 709.03
#2008-04-30| 705.19
#2008-05-01| 737.50
#2008-05-02| 738.88
#2008-05-05| 733.76
#2008-05-06| 741.37
#2008-05-07| 718.32
#2008-05-08| 713.10
#2008-05-09| 707.66
#2008-05-12| 722.19
#2008-05-13| 713.67
#2008-05-14| 719.46
#2008-05-15| 727.67
#2008-05-16| 719.30
#2008-05-19| 713.65
#2008-05-20| 699.81
#2008-05-21| 679.76
#2008-05-22| 681.69
#2008-05-23| 670.80
#2008-05-26| .
#2008-05-27| 678.30
#2008-05-28| 681.41
#2008-05-29| 694.41
#2008-05-30| 693.21
#2008-06-02| 678.68
#2008-06-03| 674.50
#2008-06-04| 670.42
#2008-06-05| 691.75
#2008-06-06| 658.28
#2008-06-09| 648.31
#2008-06-10| 651.02
#2008-06-11| 628.49
#2008-06-12| 642.32
#2008-06-13| 667.54
#2008-06-16| 675.35
#2008-06-17| 661.72
#2008-06-18| 659.94
#2008-06-19| 665.66
#2008-06-20| 647.99
#2008-06-23| 636.98
#2008-06-24| 642.88
#2008-06-25| 643.30
#2008-06-26| 615.46
#2008-06-27| 608.13
#2008-06-30| 599.11
#2008-07-01| 602.68
#2008-07-02| 589.79
#2008-07-03| 589.34
#2008-07-04| .
#2008-07-07| 571.43
#2008-07-08| 598.59
#2008-07-09| 567.46
#2008-07-10| 567.23
#2008-07-11| 557.75
#2008-07-14| 535.24
#2008-07-15| 530.72
#2008-07-16| 583.84
#2008-07-17| 612.49
#2008-07-18| 615.12
#2008-07-21| 599.62
#2008-07-22| 627.24
#2008-07-23| 633.18
#2008-07-24| 597.58
#2008-07-25| 599.42
#2008-07-28| 573.55
#2008-07-29| 608.76
#2008-07-30| 617.75
#2008-07-31| 609.85
#2008-08-01| 607.25
#2008-08-04| 598.08
#2008-08-05| 625.39
#2008-08-06| 622.91
#2008-08-07| 598.39
#2008-08-08| 620.07
#2008-08-11| 632.55
#2008-08-12| 603.29
#2008-08-13| 591.98
#2008-08-14| 604.93
#2008-08-15| 612.05
#2008-08-18| 592.99
#2008-08-19| 577.92
#2008-08-20| 584.45
#2008-08-21| 579.69
#2008-08-22| 596.23
#2008-08-25| 580.26
#2008-08-26| 582.36
#2008-08-27| 591.37
#2008-08-28| 614.55
#2008-08-29| 611.38
#2008-09-01| .
#2008-09-02| 617.09
#2008-09-03| 623.22
#2008-09-04| 595.66
#2008-09-05| 607.12
#2008-09-08| 635.91
#2008-09-09| 595.18
#2008-09-10| 593.63
#2008-09-11| 597.51
#2008-09-12| 588.83
#2008-09-15| 545.41
#2008-09-16| 562.30
#2008-09-17| 503.20
#2008-09-18| 529.19
#2008-09-19| 591.79
#2008-09-22| 547.75
#2008-09-23| 543.49
#2008-09-24| 541.95
#2008-09-25| 554.12
#2008-09-26| 564.00
#2008-09-29| 473.28
#2008-09-30| 528.27
#2008-10-01| 532.32
#2008-10-02| 502.29
#2008-10-03| 490.31
#2008-10-06| 471.97
#2008-10-07| 427.42
#2008-10-08| 422.78
#2008-10-09| 373.57
#2008-10-10| 382.75
#2008-10-13| 448.38
#2008-10-14| 472.06
#2008-10-15| 410.48
#2008-10-16| 420.01
#2008-10-17| 419.26
#2008-10-20| 429.22
#2008-10-21| 421.15
#2008-10-22| 389.25
#2008-10-23| 377.46
#2008-10-24| 360.98
#2008-10-27| 341.06
#2008-10-28| 383.93
#2008-10-29| 382.64
#2008-10-30| 394.82
#2008-10-31| 410.74
#2008-11-03| 410.44
#2008-11-04| 438.03
#2008-11-05| 402.36
#2008-11-06| 371.95
#2008-11-07| 381.07
#2008-11-10| 359.87
#2008-11-11| 353.43
#2008-11-12| 328.83
#2008-11-13| 355.39
#2008-11-14| 333.78
#2008-11-17| 312.97
#2008-11-18| 315.43
#2008-11-19| 284.88
#2008-11-20| 266.33
#2008-11-21| 284.66
#2008-11-24| 332.15
#2008-11-25| 335.47
#2008-11-26| 353.34
#2008-11-27| .
#2008-11-28| 360.43
#2008-12-01| 303.26
#2008-12-02| 318.37
#2008-12-03| 337.03
#2008-12-04| 329.44
#2008-12-05| 352.96
#2008-12-08| 378.80
#2008-12-09| 359.69
#2008-12-10| 359.12
#2008-12-11| 336.58
#2008-12-12| 335.86
#2008-12-15| 326.16
#2008-12-16| 357.16
#2008-12-17| 357.74
#2008-12-18| 348.89
#2008-12-19| 352.14
#2008-12-22| 338.19
#2008-12-23| 332.22
#2008-12-24| 335.37
#2008-12-25| .
#2008-12-26| 333.65
#2008-12-29| 330.71
#2008-12-30| 345.12
#2008-12-31| 357.50
#2009-01-01| .
#2009-01-02| 369.21
#2009-01-05| 370.22
#2009-01-06| 380.61
#2009-01-07| 361.53
#2009-01-08| 362.64
#2009-01-09| 352.92
#2009-01-12| 340.50
#2009-01-13| 344.23
#2009-01-14| 324.96
#2009-01-15| 317.32
#2009-01-16| 315.40
#2009-01-19| .
#2009-01-20| 269.71
#2009-01-21| 301.62
#2009-01-22| 295.35
#2009-01-23| 302.97
#2009-01-26| 298.66
#2009-01-27| 308.06
#2009-01-28| 341.79
#2009-01-29| 316.71
#2009-01-30| 311.71
#2009-02-02| 316.05
#2009-02-03| 315.91
#2009-02-04| 322.25
#2009-02-05| 336.29
#2009-02-06| 351.13
#2009-02-09| 350.44
#2009-02-10| 323.29
#2009-02-11| 335.90
#2009-02-12| 334.43
#2009-02-13| 329.29
#2009-02-16| .
#2009-02-17| 300.78
#2009-02-18| 303.84
#2009-02-19| 295.64
#2009-02-20| 295.32
#2009-02-23| 279.60
#2009-02-24| 312.24
#2009-02-25| 306.55
#2009-02-26| 302.70
#2009-02-27| 290.75
#2009-03-02| 272.01
#2009-03-03| 272.33
#2009-03-04| 280.20
#2009-03-05| 260.80
#2009-03-06| 252.55
#2009-03-09| 250.83
#2009-03-10| 284.49
#2009-03-11| 296.87
#2009-03-12| 317.78
#2009-03-13| 317.44
#2009-03-16| 304.84
#2009-03-17| 323.11
#2009-03-18| 345.47
#2009-03-19| 320.07
#2009-03-20| 311.75
#2009-03-23| 359.72
#2009-03-24| 346.60
#2009-03-25| 357.38
#2009-03-26| 366.19
#2009-03-27| 354.57
#2009-03-30| 329.33
#2009-03-31| 348.74
#2009-04-01| 352.10
#2009-04-02| 362.93
#2009-04-03| 377.14
#2009-04-06| 368.30
#2009-04-07| 358.52
#2009-04-08| 362.04
#2009-04-09| 395.10
#2009-04-10| .
#2009-04-13| 412.04
#2009-04-14| 381.54
#2009-04-15| 395.86
#2009-04-16| 393.98
#2009-04-17| 394.91
#2009-04-20| 365.95
#2009-04-21| 388.52
#2009-04-22| 378.62
#2009-04-23| 393.21
#2009-04-24| 401.64
#2009-04-27| 390.98
#2009-04-28| 385.96
#2009-04-29| 404.54
#2009-04-30| 404.12
#2009-05-01| 404.52
#2009-05-04| 429.55
#2009-05-05| 427.64
#2009-05-06| 441.41
#2009-05-07| 426.62
#2009-05-08| 452.84
#2009-05-11| 427.38
#2009-05-12| 424.42
#2009-05-13| 409.06
#2009-05-14| 419.72
#2009-05-15| 415.79
#2009-05-18| 439.33
#2009-05-19| 431.41
#2009-05-20| 421.90
#2009-05-21| 425.34
#2009-05-22| 423.76
#2009-05-25| .
#2009-05-26| 440.57
#2009-05-27| 427.59
#2009-05-28| 440.38
#2009-05-29| 449.25
#2009-06-01| 455.01
#2009-06-02| 454.06
#2009-06-03| 450.62
#2009-06-04| 464.80
#2009-06-05| 460.11
#2009-06-08| 462.62
#2009-06-09| 469.13
#2009-06-10| 463.38
#2009-06-11| 462.32
#2009-06-12| 459.21
#2009-06-15| 450.15
#2009-06-16| 444.56
#2009-06-17| 437.58
#2009-06-18| 443.10
#2009-06-19| 448.14
#2009-06-22| 424.89
#2009-06-23| 432.66
#2009-06-24| 438.37
#2009-06-25| 447.17
#2009-06-26| 451.99
#2009-06-29| 455.71
#2009-06-30| 449.30
#2009-07-01| 447.12
#2009-07-02| 432.04
#2009-07-03| .
#2009-07-06| 436.73
#2009-07-07| 421.79
#2009-07-08| 414.75
#2009-07-09| 421.72
#2009-07-10| 418.70
#2009-07-13| 440.64
#2009-07-14| 441.16
#2009-07-15| 460.00
#2009-07-16| 463.34
#2009-07-17| 461.17
#2009-07-20| 468.81
#2009-07-21| 464.74
#2009-07-22| 462.72
#2009-07-23| 475.56
#2009-07-24| 473.37
#2009-07-27| 473.37
#2009-07-28| 467.18
#2009-07-29| 466.96
#2009-07-30| 478.91
#2009-07-31| 479.56
#2009-08-03| 487.69
#2009-08-04| 492.23
#2009-08-05| 500.00
#2009-08-06| 497.79
#2009-08-07| 509.07
#2009-08-10| 500.65
#2009-08-11| 490.08
#2009-08-12| 499.10
#2009-08-13| 501.08
#2009-08-14| 495.27
#2009-08-17| 476.53
#2009-08-18| 487.27
#2009-08-19| 486.76
#2009-08-20| 496.79
#2009-08-21| 503.31
#2009-08-24| 500.37
#2009-08-25| 505.62
#2009-08-26| 503.89
#2009-08-27| 506.59
#2009-08-28| 506.19
#2009-08-31| 506.03
#2009-09-01| 485.62
#2009-09-02| 482.91
#2009-09-03| 490.29
#2009-09-04| 493.33
#2009-09-07| .
#2009-09-08| 500.87
#2009-09-09| 509.90
#2009-09-10| 515.21
#2009-09-11| 511.97
#2009-09-14| 516.79
#2009-09-15| 517.02
#2009-09-16| 533.21
#2009-09-17| 531.91
#2009-09-18| 534.83
#2009-09-21| 528.67
#2009-09-22| 539.23
#2009-09-23| 529.70
#2009-09-24| 522.11
#2009-09-25| 514.03
#2009-09-28| 530.02
#2009-09-29| 527.92
#2009-09-30| 528.61
#2009-10-01| 512.25
#2009-10-02| 509.48
#2009-10-05| 520.80
#2009-10-06| 526.40
#2009-10-07| 533.55
#2009-10-08| 536.85
#2009-10-09| 541.61
#2009-10-12| 542.49
#2009-10-13| 536.88
#2009-10-14| 551.67
#2009-10-15| 550.21
#2009-10-16| 541.93
#2009-10-19| 546.14
#2009-10-20| 543.65
#2009-10-21| 538.39
#2009-10-22| 550.86
#2009-10-23| 545.92
#2009-10-26| 538.56
#2009-10-27| 534.14
#2009-10-28| 519.65
#2009-10-29| 537.03
#2009-10-30| 515.40
#2009-11-02| 520.78
#2009-11-03| 520.40
#2009-11-04| 516.83
#2009-11-05| 531.84
#2009-11-06| 531.40
#2009-11-09| 549.06
#2009-11-10| 546.22
#2009-11-11| 551.12
#2009-11-12| 544.72
#2009-11-13| 545.21
#2009-11-16| 551.23
#2009-11-17| 550.67
#2009-11-18| 550.38
#2009-11-19| 539.88
#2009-11-20| 535.09
#2009-11-23| 541.57
#2009-11-24| 538.95
#2009-11-25| 539.40
#2009-11-26| .
#2009-11-27| 525.27
#2009-11-30| 536.74
#2009-12-01| 538.04
#2009-12-02| 536.75
#2009-12-03| 525.70
#2009-12-04| 532.95
#2009-12-07| 526.77
#2009-12-08| 523.80
#2009-12-09| 531.18
#2009-12-10| 533.49
#2009-12-11| 534.76
#2009-12-14| 539.24
#2009-12-15| 533.21
#2009-12-16| 539.99
#2009-12-17| 530.92
#2009-12-18| 536.84
#2009-12-21| 541.43
#2009-12-22| 543.74
#2009-12-23| 543.82
#2009-12-24| 546.74
#2009-12-25| .
#2009-12-28| 545.10
#2009-12-29| 545.40
#2009-12-30| 547.56
#2009-12-31| 545.96
#2010-01-01| .
#2010-01-04| 557.11
#2010-01-05| 562.17
#2010-01-06| 560.41
#2010-01-07| 568.14
#2010-01-08| 567.10
#2010-01-11| 563.95
#2010-01-12| 558.86
#2010-01-13| 563.21
#2010-01-14| 562.97
#2010-01-15| 555.53
#2010-01-18| .
#2010-01-19| 563.70
#2010-01-20| 564.43
#2010-01-21| 549.87
#2010-01-22| 526.07
#2010-01-25| 527.08
#2010-01-26| 517.49
#2010-01-27| 527.60
#2010-01-28| 519.14
#2010-01-29| 511.97
#2010-02-01| 521.99
#2010-02-02| 527.57
#2010-02-03| 521.96
#2010-02-04| 498.99
#2010-02-05| 505.06
#2010-02-08| 497.23
#2010-02-09| 503.06
#2010-02-10| 506.97
#2010-02-11| 508.85
#2010-02-12| 508.48
#2010-02-15| .
#2010-02-16| 519.94
#2010-02-17| 518.03
#2010-02-18| 517.14
#2010-02-19| 521.88
#2010-02-22| 523.19
#2010-02-23| 514.93
#2010-02-24| 521.53
#2010-02-25| 518.72
#2010-02-26| 522.09
#2010-03-01| 524.34
#2010-03-02| 529.57
#2010-03-03| 527.87
#2010-03-04| 536.07
#2010-03-05| 547.98
#2010-03-08| 549.84
#2010-03-09| 548.67
#2010-03-10| 551.70
#2010-03-11| 555.23
#2010-03-12| 556.39
#2010-03-15| 555.30
#2010-03-16| 560.10
#2010-03-17| 565.81
#2010-03-18| 566.08
#2010-03-19| 560.55
#2010-03-22| 562.93
#2010-03-23| 564.77
#2010-03-24| 561.96
#2010-03-25| 564.28
#2010-03-26| 561.99
#2010-03-29| 565.91
#2010-03-30| 563.63
#2010-03-31| 562.29
#2010-04-01| 566.16
#2010-04-02| .
#2010-04-05| 571.84
#2010-04-06| 573.40
#2010-04-07| 571.78
#2010-04-08| 578.34
#2010-04-09| 581.29
#2010-04-12| 584.62
#2010-04-13| 585.97
#2010-04-14| 597.01
#2010-04-15| 596.42
#2010-04-16| 570.88
#2010-04-19| 575.62
#2010-04-20| 577.87
#2010-04-21| 577.20
#2010-04-22| 583.36
#2010-04-23| 587.73
#2010-04-26| 578.07
#2010-04-27| 563.16
#2010-04-28| 568.78
#2010-04-29| 580.57
#2010-04-30| 560.90
#2010-05-03| 569.58
#2010-05-04| 556.35
#2010-05-05| 549.59
#2010-05-06| 528.97
#2010-05-07| 519.28
#2010-05-10| 541.75
#2010-05-11| 536.05
#2010-05-12| 544.73
#2010-05-13| 536.82
#2010-05-14| 518.35
#2010-05-17| 517.56
#2010-05-18| 502.04
#2010-05-19| 505.26
#2010-05-20| 486.93
#2010-05-21| 501.30
#2010-05-24| 489.85
#2010-05-25| 491.83
#2010-05-26| 489.51
#2010-05-27| 506.66
#2010-05-28| 497.58
#2010-05-31| .
#2010-06-01| 487.36
#2010-06-02| 500.68
#2010-06-03| 500.11
#2010-06-04| 483.53
#2010-06-07| 474.47
#2010-06-08| 477.73
#2010-06-09| 473.54
#2010-06-10| 487.33
#2010-06-11| 491.47
#2010-06-14| 485.45
#2010-06-15| 499.51
#2010-06-16| 499.99
#2010-06-17| 497.32
#2010-06-18| 497.79
#2010-06-21| 500.66
#2010-06-22| 493.16
#2010-06-23| 491.02
#2010-06-24| 480.45
#2010-06-25| 491.46
#2010-06-28| 486.08
#2010-06-29| 465.23
#2010-06-30| 460.20
#2010-07-01| 460.88
#2010-07-02| 459.39
#2010-07-05| .
#2010-07-06| 459.68
#2010-07-07| 478.14
#2010-07-08| 481.78
#2010-07-09| 490.75
#2010-07-12| 488.83
#2010-07-13| 499.00
#2010-07-14| 495.13
#2010-07-15| 496.01
#2010-07-16| 479.56
#2010-07-19| 479.50
#2010-07-20| 489.30
#2010-07-21| 482.27
#2010-07-22| 496.23
#2010-07-23| 501.89
#2010-07-26| 507.32
#2010-07-27| 505.66
#2010-07-28| 501.22
#2010-07-29| 502.69
#2010-07-30| 502.26
#2010-08-02| 508.52
#2010-08-03| 505.79
#2010-08-04| 508.83
#2010-08-05| 505.79
#2010-08-06| 504.86
#2010-08-09| 511.41
#2010-08-10| 509.09
#2010-08-11| 492.83
#2010-08-12| 489.94
#2010-08-13| 486.54
#2010-08-16| 486.60
#2010-08-17| 492.68
#2010-08-18| 492.06
#2010-08-19| 482.16
#2010-08-20| 480.27
#2010-08-23| 477.53
#2010-08-24| 470.20
#2010-08-25| 472.05
#2010-08-26| 467.58
#2010-08-27| 475.09
#2010-08-30| 465.08
#2010-08-31| 464.67
#2010-09-01| 479.15
#2010-09-02| 484.00
#2010-09-03| 495.89
#2010-09-06| .
#2010-09-07| 484.68
#2010-09-08| 484.50
#2010-09-09| 486.94
#2010-09-10| 490.02
#2010-09-13| 495.28
#2010-09-14| 494.27
#2010-09-15| 498.90
#2010-09-16| 496.89
#2010-09-17| 496.61
#2010-09-20| 507.59
#2010-09-21| 502.08
#2010-09-22| 497.01
#2010-09-23| 491.87
#2010-09-24| 504.69
#2010-09-27| 502.73
#2010-09-28| 503.87
#2010-09-29| 502.60
#2010-09-30| 502.57
#2010-10-01| 505.42
#2010-10-04| 498.07
#2010-10-05| 508.90
#2010-10-06| 509.17
#2010-10-07| 506.06
#2010-10-08| 509.25
#2010-10-11| 509.21
#2010-10-12| 514.45
#2010-10-13| 519.59
#2010-10-14| 515.83
#2010-10-15| 513.05
#2010-10-18| 521.27
#2010-10-19| 518.83
#2010-10-20| 523.98
#2010-10-21| 522.61
#2010-10-22| 520.46
#2010-10-25| 520.71
#2010-10-26| 522.03
#2010-10-27| 526.10
#2010-10-28| 527.01
#2010-10-29| 527.03
#2010-11-01| 526.72
#2010-11-02| 531.57
#2010-11-03| 534.66
#2010-11-04| 549.54
#2010-11-05| 560.44
#2010-11-08| 555.07
#2010-11-09| 546.98
#2010-11-10| 550.52
#2010-11-11| 548.97
#2010-11-12| 539.64
#2010-11-15| 541.89
#2010-11-16| 531.71
#2010-11-17| 530.62
#2010-11-18| 539.45
#2010-11-19| 539.92
#2010-11-22| 531.56
#2010-11-23| 522.39
#2010-11-24| 533.45
#2010-11-25| .
#2010-11-26| 528.20
#2010-11-29| 529.07
#2010-11-30| 524.95
#2010-12-01| 537.99
#2010-12-02| 550.40
#2010-12-03| 550.31
#2010-12-06| 551.34
#2010-12-07| 549.56
#2010-12-08| 559.88
#2010-12-09| 562.72
#2010-12-10| 567.14
#2010-12-13| 568.65
#2010-12-14| 565.03
#2010-12-15| 559.72
#2010-12-16| 550.39
#2010-12-17| 549.05
#2010-12-20| 549.98
#2010-12-21| 557.45
#2010-12-22| 560.79
#2010-12-23| 557.59
#2010-12-24| .
#2010-12-27| 562.96
#2010-12-28| 561.83
#2010-12-29| 560.42
#2010-12-30| 558.22
#2010-12-31| 559.80
#2011-01-03| 567.87
#2011-01-04| 566.87
#2011-01-05| 575.52
#2011-01-06| 575.96
#2011-01-07| 571.75
#2011-01-10| 570.86
#2011-01-11| 573.06
#2011-01-12| 581.17
#2011-01-13| 580.16
#2011-01-14| 588.72
#2011-01-17| .
#2011-01-18| 587.67
#2011-01-19| 571.89
#2011-01-20| 574.90
#2011-01-21| 579.09
#2011-01-24| 581.13
#2011-01-25| 577.40
#2011-01-26| 576.11
#2011-01-27| 581.31
#2011-01-28| 569.92
#2011-01-31| 574.10
#2011-02-01| 583.27
#2011-02-02| 583.02
#2011-02-03| 579.55
#2011-02-04| 582.03
#2011-02-07| 590.88
#2011-02-08| 596.21
#2011-02-09| 592.75
#2011-02-10| 598.03
#2011-02-11| 603.04
#2011-02-14| 605.32
#2011-02-15| 602.08
#2011-02-16| 605.86
#2011-02-17| 604.47
#2011-02-18| 606.25
#2011-02-21| .
#2011-02-22| 587.42
#2011-02-23| 582.06
#2011-02-24| 584.77
#2011-02-25| 591.74
#2011-02-28| 588.73
#2011-03-01| 580.06
#2011-03-02| 581.33
#2011-03-03| 594.86
#2011-03-04| 585.86
#2011-03-07| 581.56
#2011-03-08| 589.91
#2011-03-09| 586.43
#2011-03-10| 572.34
#2011-03-11| 577.17
#2011-03-14| 571.68
#2011-03-15| 565.93
#2011-03-16| 556.02
#2011-03-17| 562.92
#2011-03-18| 567.97
#2011-03-21| 573.75
#2011-03-22| 572.58
#2011-03-23| 574.69
#2011-03-24| 579.92
#2011-03-25| 578.35
#2011-03-28| 578.23
#2011-03-29| 579.03
#2011-03-30| 586.68
#2011-03-31| 584.41
#2011-04-01| 591.04
#2011-04-04| 591.66
#2011-04-05| 591.72
#2011-04-06| 597.45
#2011-04-07| 596.57
#2011-04-08| 592.83
#2011-04-11| 592.22
#2011-04-12| 588.29
#2011-04-13| 588.66
#2011-04-14| 584.59
#2011-04-15| 586.93
#2011-04-18| 579.05
#2011-04-19| 578.14
#2011-04-20| 584.85
#2011-04-21| 590.30
#2011-04-22| .
#2011-04-25| 586.55
#2011-04-26| 591.14
#2011-04-27| 592.37
#2011-04-28| 591.52
#2011-04-29| 592.60
#2011-05-02| 593.19
#2011-05-03| 592.15
#2011-05-04| 587.69
#2011-05-05| 582.44
#2011-05-06| 586.92
#2011-05-09| 588.29
#2011-05-10| 593.83
#2011-05-11| 585.37
#2011-05-12| 584.58
#2011-05-13| 578.92
#2011-05-16| 577.71
#2011-05-17| 579.17
#2011-05-18| 584.03
#2011-05-19| 586.36
#2011-05-20| 577.34
#2011-05-23| 570.63
#2011-05-24| 567.82
#2011-05-25| 569.47
#2011-05-26| 572.32
#2011-05-27| 578.21
#2011-05-30| .
#2011-05-31| 585.69
#2011-06-01| 566.05
#2011-06-02| 567.18
#2011-06-03| 560.01
#2011-06-06| 551.16
#2011-06-07| 551.60
#2011-06-08| 544.52
#2011-06-09| 551.85
#2011-06-10| 546.62
#2011-06-13| 550.97
#2011-06-14| 555.50
#2011-06-15| 544.38
#2011-06-16| 547.20
#2011-06-17| 549.37
#2011-06-20| 550.27
#2011-06-21| 557.67
#2011-06-22| 552.67
#2011-06-23| 548.61
#2011-06-24| 541.59
#2011-06-27| 547.10
#2011-06-28| 550.76
#2011-06-29| 571.26
#2011-06-30| 571.20
#2011-07-01| 583.73
#2011-07-04| .
#2011-07-05| 579.55
#2011-07-06| 579.11
#2011-07-07| 588.17
#2011-07-08| 580.73
#2011-07-11| 564.47
#2011-07-12| 561.90
#2011-07-13| 562.46
#2011-07-14| 556.76
#2011-07-15| 557.92
#2011-07-18| 551.15
#2011-07-19| 556.15
#2011-07-20| 560.92
#2011-07-21| 573.20
#2011-07-22| 572.39
#2011-07-25| 570.04
#2011-07-26| 570.73
#2011-07-27| 554.15
#2011-07-28| 555.86
#2011-07-29| 553.85
#2011-08-01| 552.28
#2011-08-02| 535.29
#2011-08-03| 545.95
#2011-08-04| 518.39
#2011-08-05| 513.90
#2011-08-08| 467.24
#2011-08-09| 497.72
#2011-08-10| 465.48
#2011-08-11| 496.37
#2011-08-12| 490.69
#2011-08-15| 503.00
#2011-08-16| 494.76
#2011-08-17| 494.06
#2011-08-18| 467.67
#2011-08-19| 461.31
#2011-08-22| 460.17
#2011-08-23| 477.85
#2011-08-24| 490.57
#2011-08-25| 483.81
#2011-08-26| 490.62
#2011-08-29| 504.79
#2011-08-30| 503.80
#2011-08-31| 507.97
#2011-09-01| 500.20
#2011-09-02| 481.88
#2011-09-05| .
#2011-09-06| 475.10
#2011-09-07| 496.84
#2011-09-08| 487.03
#2011-09-09| 472.65
#2011-09-12| 477.07
#2011-09-13| 482.96
#2011-09-14| 491.66
#2011-09-15| 504.06
#2011-09-16| 504.91
#2011-09-19| 492.37
#2011-09-20| 492.77
#2011-09-21| 474.41
#2011-09-22| 459.49
#2011-09-23| 463.75
#2011-09-26| 474.96
#2011-09-27| 477.52
#2011-09-28| 463.67
#2011-09-29| 471.89
#2011-09-30| 453.00
#2011-10-03| 435.31
#2011-10-04| 450.11
#2011-10-05| 455.37
#2011-10-06| 466.49
#2011-10-07| 453.12
#2011-10-10| 474.74
#2011-10-11| 475.46
#2011-10-12| 485.06
#2011-10-13| 478.66
#2011-10-14| 483.56
#2011-10-17| 471.97
#2011-10-18| 491.09
#2011-10-19| 479.31
#2011-10-20| 484.10
#2011-10-21| 497.39
#2011-10-24| 509.29
#2011-10-25| 490.05
#2011-10-26| 499.46
#2011-10-27| 535.07
#2011-10-28| 534.95
#2011-10-31| 514.50
#2011-11-01| 490.06
#2011-11-02| 505.84
#2011-11-03| 518.73
#2011-11-04| 513.32
#2011-11-07| 516.67
#2011-11-08| 524.83
#2011-11-09| 497.69
#2011-11-10| 501.03
#2011-11-11| 513.76
#2011-11-14| 504.07
#2011-11-15| 507.37
#2011-11-16| 490.15
#2011-11-17| 478.51
#2011-11-18| 479.65
#2011-11-21| 470.71
#2011-11-22| 468.10
#2011-11-23| 458.17
#2011-11-24| .
#2011-11-25| 458.56
#2011-11-28| 474.43
#2011-11-29| 470.91
#2011-11-30| 500.83
#2011-12-01| 498.66
#2011-12-02| 503.22
#2011-12-05| 510.70
#2011-12-06| 509.80
#2011-12-07| 517.04
#2011-12-08| 499.45
#2011-12-09| 510.86
#2011-12-12| 499.21
#2011-12-13| 492.23
#2011-12-14| 487.09
#2011-12-15| 485.15
#2011-12-16| 489.08
#2011-12-19| 480.34
#2011-12-20| 498.79
#2011-12-21| 498.13
#2011-12-22| 504.13
#2011-12-23| 508.24
#2011-12-26| .
#2011-12-27| 503.91
#2011-12-28| 496.24
#2011-12-29| 504.36
#2011-12-30| 500.20
#2012-01-02| .
#2012-01-03| 512.22
#2012-01-04| 507.76
#2012-01-05| 511.19
#2012-01-06| 507.16
#2012-01-09| 509.27
#2012-01-10| 519.57
#2012-01-11| 518.71
#2012-01-12| 524.42
#2012-01-13| 519.91
#2012-01-16| .
#2012-01-17| 519.52
#2012-01-18| 526.44
#2012-01-19| 534.45
#2012-01-20| 532.19
#2012-01-23| 531.37
#2012-01-24| 531.82
#2012-01-25| 532.10
#2012-01-26| 530.41
#2012-01-27| 532.20
#2012-01-30| 526.56
#2012-01-31| 529.88
#2012-02-01| 539.67
#2012-02-02| 547.91
#2012-02-03| 563.84
#2012-02-06| 562.93
#2012-02-07| 561.88
#2012-02-08| 563.55
#2012-02-09| 566.81
#2012-02-10| 563.80
#2012-02-13| 565.46
#2012-02-14| 562.90
#2012-02-15| 562.39
#2012-02-16| 570.02
#2012-02-17| 572.49
#2012-02-20| .
#2012-02-21| 571.94
#2012-02-22| 570.18
#2012-02-23| 575.90
#2012-02-24| 577.62
#2012-02-27| 580.68
#2012-02-28| 583.61
#2012-02-29| 578.92
#2012-03-01| 586.49
#2012-03-02| 581.24
#2012-03-05| 577.68
#2012-03-06| 564.12
#2012-03-07| 571.81
#2012-03-08| 578.88
#2012-03-09| 582.39
#2012-03-12| 580.24
#2012-03-13| 597.98
#2012-03-14| 597.75
#2012-03-15| 607.86
#2012-03-16| 607.75
#2012-03-19| 613.09
#2012-03-20| 611.00
#2012-03-21| 609.89
#2012-03-22| 605.23
#2012-03-23| 612.10
#2012-03-26| 623.47
#2012-03-27| 616.91
#2012-03-28| 614.59
#2012-03-29| 607.66
#2012-03-30| 608.92
#2012-04-02| 615.06
#2012-04-03| 615.34
#2012-04-04| 604.13
#2012-04-05| 605.77
#2012-04-06| .
#2012-04-09| 596.87
#2012-04-10| 583.10
#2012-04-11| 589.37
#2012-04-12| 602.38
#2012-04-13| 592.06
#2012-04-16| 592.36
#2012-04-17| 599.33
#2012-04-18| 594.04
#2012-04-19| 590.86
#2012-04-20| 589.89
#2012-04-23| 582.71
#2012-04-24| 587.90
#2012-04-25| 596.66
#2012-04-26| 602.33
#2012-04-27| 604.09
#2012-04-30| 602.03
#2012-05-01| 604.65
#2012-05-02| 598.01
#2012-05-03| 588.62
#2012-05-04| 581.91
#2012-05-07| 581.91
#2012-05-08| 577.81
#2012-05-09| 571.37
#2012-05-10| 571.72
#2012-05-11| 568.80
#2012-05-14| 558.16
#2012-05-15| 555.60
#2012-05-16| 549.43
#2012-05-17| 538.96
#2012-05-18| 533.13
#2012-05-21| 543.01
#2012-05-22| 544.20
#2012-05-23| 545.29
#2012-05-24| 548.29
#2012-05-25| 546.56
#2012-05-28| .
#2012-05-29| 554.34
#2012-05-30| 542.54
#2012-05-31| 541.83
#2012-06-01| 522.18
#2012-06-04| 522.16
#2012-06-05| 530.32
#2012-06-06| 545.14
#2012-06-07| 544.62
#2012-06-08| 548.58
#2012-06-11| 541.99
#2012-06-12| 549.96
#2012-06-13| 541.54
#2012-06-14| 547.65
#2012-06-15| 557.76
#2012-06-18| 555.90
#2012-06-19| 564.89
#2012-06-20| 565.48
#2012-06-21| 551.83
#2012-06-22| 559.87
#2012-06-25| 547.93
#2012-06-26| 551.37
#2012-06-27| 556.64
#2012-06-28| 555.23
#2012-06-29| 570.76
#2012-07-02| 577.30
#2012-07-03| 581.48
#2012-07-04| .
#2012-07-05| 576.55
#2012-07-06| 571.29
#2012-07-09| 566.51
#2012-07-10| 560.95
#2012-07-11| 562.29
#2012-07-12| 558.48
#2012-07-13| 571.29
#2012-07-16| 573.82
#2012-07-17| 575.25
#2012-07-18| 573.39
#2012-07-19| 565.86
#2012-07-20| 558.19
#2012-07-23| 552.08
#2012-07-24| 548.63
#2012-07-25| 550.16
#2012-07-26| 563.51
#2012-07-27| 576.97
#2012-07-30| 577.17
#2012-07-31| 573.57
#2012-08-01| 566.91
#2012-08-02| 561.09
#2012-08-03| 575.96
#2012-08-06| 575.84
#2012-08-07| 582.12
#2012-08-08| 583.24
#2012-08-09| 581.51
#2012-08-10| 580.51
#2012-08-13| 580.08
#2012-08-14| 579.51
#2012-08-15| 581.51
#2012-08-16| 587.41
#2012-08-17| 588.26
#2012-08-20| 587.27
#2012-08-21| 585.93
#2012-08-22| 585.57
#2012-08-23| 580.84
#2012-08-24| 585.83
#2012-08-27| 584.61
#2012-08-28| 585.79
#2012-08-29| 587.19
#2012-08-30| 583.81
#2012-08-31| 588.99
#2012-09-03| .
#2012-09-04| 591.89
#2012-09-05| 590.45
#2012-09-06| 603.72
#2012-09-07| 609.49
#2012-09-10| 604.88
#2012-09-11| 609.58
#2012-09-12| 614.99
#2012-09-13| 627.11
#2012-09-14| 630.67
#2012-09-17| 626.40
#2012-09-18| 623.26
#2012-09-19| 621.65
#2012-09-20| 618.75
#2012-09-21| 618.62
#2012-09-24| 616.55
#2012-09-25| 606.58
#2012-09-26| 600.97
#2012-09-27| 609.55
#2012-09-28| 607.80
#2012-10-01| 614.16
#2012-10-02| 612.27
#2012-10-03| 618.69
#2012-10-04| 627.17
#2012-10-05| 627.82
#2012-10-08| 626.30
#2012-10-09| 621.17
#2012-10-10| 619.50
#2012-10-11| 625.85
#2012-10-12| 619.48
#2012-10-15| 624.69
#2012-10-16| 632.65
#2012-10-17| 641.48
#2012-10-18| 636.77
#2012-10-19| 629.95
#2012-10-22| 628.72
#2012-10-23| 619.02
#2012-10-24| 619.18
#2012-10-25| 620.80
#2012-10-26| 622.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 624.61
#2012-11-01| 635.41
#2012-11-02| 631.70
#2012-11-05| 631.61
#2012-11-06| 638.91
#2012-11-07| 620.00
#2012-11-08| 614.91
#2012-11-09| 616.77
#2012-11-12| 618.66
#2012-11-13| 615.67
#2012-11-14| 605.20
#2012-11-15| 604.72
#2012-11-16| 609.75
#2012-11-19| 622.57
#2012-11-20| 624.45
#2012-11-21| 625.20
#2012-11-22| .
#2012-11-23| 632.42
#2012-11-26| 629.79
#2012-11-27| 623.99
#2012-11-28| 629.42
#2012-11-29| 632.27
#2012-11-30| 632.20
#2012-12-03| 630.82
#2012-12-04| 626.89
#2012-12-05| 628.80
#2012-12-06| 630.06
#2012-12-07| 632.13
#2012-12-10| 632.10
#2012-12-11| 636.80
#2012-12-12| 637.79
#2012-12-13| 636.70
#2012-12-14| 634.37
#2012-12-17| 646.39
#2012-12-18| 656.67
#2012-12-19| 652.66
#2012-12-20| 661.10
#2012-12-21| 655.63
#2012-12-24| 654.92
#2012-12-25| 654.92
#2012-12-26| 650.16
#2012-12-27| 648.54
#2012-12-28| 644.45
#2012-12-31| 654.09
#2013-01-01| 654.09
#2013-01-02| 674.52
#2013-01-03| 673.67
#2013-01-04| 685.65
#2013-01-07| 685.37
#2013-01-08| 683.74
#2013-01-09| 688.07
#2013-01-10| 694.17
#2013-01-11| 695.72
#2013-01-14| 693.66
#2013-01-15| 694.09
#2013-01-16| 692.82
#2013-01-17| 696.93
#2013-01-18| 698.84
#2013-01-21| 698.84
#2013-01-22| 704.10
#2013-01-23| 701.82
#2013-01-24| 704.70
#2013-01-25| 706.71
#2013-01-28| 702.80
#2013-01-29| 708.34
#2013-01-30| 708.02
#2013-01-31| 708.61
#2013-02-01| 716.53
#2013-02-04| 707.61
#2013-02-05| 717.15
#2013-02-06| 720.72
#2013-02-07| 718.93
#2013-02-08| 721.29
#2013-02-11| 720.18
#2013-02-12| 723.05
#2013-02-13| 723.43
#2013-02-14| 728.41
#2013-02-15| 726.96
#2013-02-18| 726.96
#2013-02-19| 732.15
#2013-02-20| 719.56
#2013-02-21| 713.14
#2013-02-22| 723.55
#2013-02-25| 705.08
#2013-02-26| 708.95
#2013-02-27| 719.25
#2013-02-28| 715.81
#2013-03-01| 717.22
#2013-03-04| 725.16
#2013-03-05| 733.74
#2013-03-06| 739.17
#2013-03-07| 741.45
#2013-03-08| 742.12
#2013-03-11| 745.62
#2013-03-12| 741.65
#2013-03-13| 746.21
#2013-03-14| 749.78
#2013-03-15| 750.40
#2013-03-18| 743.56
#2013-03-19| 735.50
#2013-03-20| 745.06
#2013-03-21| 733.99
#2013-03-22| 740.06
#2013-03-25| 741.01
#2013-03-26| 750.26
#2013-03-27| 750.27
#2013-03-28| 752.97
#2013-03-29| 752.97
#2013-04-01| 744.45
#2013-04-02| 748.18
#2013-04-03| 732.24
#2013-04-04| 736.77
#2013-04-05| 731.95
#2013-04-08| 738.12
#2013-04-09| 739.74
#2013-04-10| 751.95
#2013-04-11| 755.53
#2013-04-12| 750.70
#2013-04-15| 730.02
#2013-04-16| 738.15
#2013-04-17| 725.70
#2013-04-18| 717.91
#2013-04-19| 728.92
#2013-04-22| 730.36
#2013-04-23| 742.56
#2013-04-24| 743.87
#2013-04-25| 748.36
#2013-04-26| 745.35
#2013-04-29| 751.69
#2013-04-30| 758.00
#2013-05-01| 747.57
#2013-05-02| 759.73
#2013-05-03| 773.73
#2013-05-06| 777.30
#2013-05-07| 780.35
#2013-05-08| 784.28
#2013-05-09| 781.38
#2013-05-10| 787.32
#2013-05-13| 788.92
#2013-05-14| 806.19
#2013-05-15| 814.07
#2013-05-16| 808.31
#2013-05-17| 824.58
#2013-05-20| 824.25
#2013-05-21| 825.30
#2013-05-22| 815.56
#2013-05-23| 809.92
#2013-05-24| 813.31
#2013-05-27| 813.31
#2013-05-28| 824.55
#2013-05-29| 823.14
#2013-05-30| 833.60
#2013-05-31| 820.64
#2013-06-03| 824.36
#2013-06-04| 819.19
#2013-06-05| 803.36
#2013-06-06| 814.68
#2013-06-07| 832.26
#2013-06-10| 836.13
#2013-06-11| 820.57
#2013-06-12| 810.44
#2013-06-13| 826.57
#2013-06-14| 816.32
#2013-06-17| 826.49
#2013-06-18| 833.63
#2013-06-19| 824.18
#2013-06-20| 804.07
#2013-06-21| 801.27
#2013-06-24| 787.78
#2013-06-25| 799.87
#2013-06-26| 805.28
#2013-06-27| 814.89
#2013-06-28| 808.61
#2013-07-01| 816.31
#2013-07-02| 813.40
#2013-07-03| 814.14
#2013-07-04| 814.14
#2013-07-05| 830.22
#2013-07-08| 830.19
#2013-07-09| 836.55
#2013-07-10| 831.50
#2013-07-11| 841.17
#2013-07-12| 848.02
#2013-07-15| 850.93
#2013-07-16| 844.28
#2013-07-17| 846.45
#2013-07-18| 853.07
#2013-07-19| 852.95
#2013-07-22| 860.11
#2013-07-23| 859.25
#2013-07-24| 853.62
#2013-07-25| 861.44
#2013-07-26| 859.25
#2013-07-29| 853.94
#2013-07-30| 856.92
#2013-07-31| 849.94
#2013-08-01| 868.75
#2013-08-02| 871.77
#2013-08-05| 870.84
#2013-08-06| 866.79
#2013-08-07| 858.53
#2013-08-08| 860.01
#2013-08-09| 856.44
#2013-08-12| 851.55
#2013-08-13| 858.15
#2013-08-14| 853.22
#2013-08-15| 838.30
#2013-08-16| 838.55
#2013-08-19| 831.26
#2013-08-20| 836.26
#2013-08-21| 832.48
#2013-08-22| 841.40
#2013-08-23| 841.68
#2013-08-26| 835.58
#2013-08-27| 814.27
#2013-08-28| 816.90
#2013-08-29| 821.22
#2013-08-30| 815.80
#2013-09-02| 815.80
#2013-09-03| 826.26
#2013-09-04| 832.63
#2013-09-05| 834.36
#2013-09-06| 835.19
#2013-09-09| 843.87
#2013-09-10| 860.21
#2013-09-11| 861.92
#2013-09-12| 859.72
#2013-09-13| 863.08
#2013-09-16| 871.97
#2013-09-17| 880.28
#2013-09-18| 884.79
#2013-09-19| 885.42
#2013-09-20| 884.03
#2013-09-23| 872.23
#2013-09-24| 869.11
#2013-09-25| 866.89
#2013-09-26| 871.43
#2013-09-27| 867.83
#2013-09-30| 861.92
#2013-10-01| 870.11
#2013-10-02| 865.44
#2013-10-03| 857.85
#2013-10-04| 866.11
#2013-10-07| 853.97
#2013-10-08| 840.04
#2013-10-09| 844.58
#2013-10-10| 870.96
#2013-10-11| 879.20
#2013-10-14| 884.43
#2013-10-15| 877.91
#2013-10-16| 893.06
#2013-10-17| 904.45
#2013-10-18| 911.43
#2013-10-21| 910.96
#2013-10-22| 910.30
#2013-10-23| 905.55
#2013-10-24| 914.01
#2013-10-25| 918.14
#2013-10-28| 917.49
#2013-10-29| 923.89
#2013-10-30| 917.15
#2013-10-31| 905.82
#2013-11-01| 914.72
#2013-11-04| 913.22
#2013-11-05| 911.61
#2013-11-06| 916.33
#2013-11-07| 902.05
#2013-11-08| 920.52
#2013-11-11| 923.80
#2013-11-12| 917.35
#2013-11-13| 923.31
#2013-11-14| 929.31
#2013-11-15| 934.36
#2013-11-18| 932.07
#2013-11-19| 930.53
#2013-11-20| 930.07
#2013-11-21| 942.49
#2013-11-22| 947.40
#2013-11-25| 948.41
#2013-11-26| 948.90
#2013-11-27| 953.24
#2013-11-28| 953.24
#2013-11-29| 952.28
#2013-12-02| 953.88
#2013-12-03| 943.85
#2013-12-04| 943.96
#2013-12-05| 937.08
#2013-12-06| 949.23
#2013-12-09| 951.48
#2013-12-10| 948.32
#2013-12-11| 943.92
#2013-12-12| 942.05
#2013-12-13| 948.63
#2013-12-16| 958.22
#2013-12-17| 957.70
#2013-12-18| 978.20
#2013-12-19| 975.32
#2013-12-20| 983.63
#2013-12-23| 989.39
#2013-12-24| 991.00
#2013-12-25| 991.00
#2013-12-26| 995.10
#2013-12-27| 994.88
#2013-12-30| 996.05
#2013-12-31|1003.94
#2014-01-01|1003.94
#2014-01-02| 996.35
#2014-01-03|1001.14
#2014-01-06| 998.89
#2014-01-07|1002.32
#2014-01-08|1003.55
#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| 942.83
#2014-01-30| 958.13
#2014-01-31| 941.69
#2014-02-03| 915.48
#2014-02-04| 925.03
#2014-02-05| 921.65
#2014-02-06| 938.05
#2014-02-07| 951.89
#2014-02-10| 952.68
#2014-02-11| 961.19
#2014-02-12| 965.07
#2014-02-13| 967.16
#2014-02-14| 967.40
#2014-02-17| .
#2014-02-18| 970.37
#2014-02-19| 959.29
#2014-02-20| 959.71
#2014-02-21| 960.26
#2014-02-24| 971.14
#2014-02-25| 964.93
#2014-02-26| 962.42
#2014-02-27| 970.68
#2014-02-28| 974.04
#2014-03-03| 962.02
#2014-03-04| 984.59
#2014-03-05| 986.21
#2014-03-06| 992.44
#2014-03-07| 998.13
#2014-03-10| 996.28
#2014-03-11| 990.40
#2014-03-12| 990.08
#2014-03-13| 971.01
#2014-03-14| 967.48
#2014-03-17| 979.72
#2014-03-18| 984.65
#2014-03-19| 982.21
#2014-03-20| 993.50
#2014-03-21| 990.36
#2014-03-24| 987.95
#2014-03-25| 980.21
#2014-03-26| 970.24
#2014-03-27| 966.55
#2014-03-28| 967.76
#2014-03-31| 978.59
#2014-04-01| 984.12
#2014-04-02| 985.97
#2014-04-03| 981.58
#2014-04-04| 958.81
#2014-04-07| 937.22
#2014-04-08| 936.91
#2014-04-09| 952.96
#2014-04-10| 925.98
#2014-04-11| 909.93
#2014-04-14| 921.72
#2014-04-15| 928.71
#2014-04-16| 945.10
#2014-04-17| 947.67
#2014-04-18| .
#2014-04-21| 949.00
#2014-04-22| 956.54
#2014-04-23| 954.68
#2014-04-24| 954.07
#2014-04-25| 934.96
#2014-04-28| 932.17
#2014-04-29| 940.87
#2014-04-30| 945.96
#2014-05-01| 949.53
#2014-05-02| 949.10
#2014-05-05| 948.64
#2014-05-06| 936.77
#2014-05-07| 948.66
#2014-05-08| 951.45
#2014-05-09| 952.79
#2014-05-12| 965.21
#2014-05-13| 961.64
#2014-05-14| 952.85
#2014-05-15| 938.40
#2014-05-16| 941.78
#2014-05-19| 947.59
#2014-05-20| 937.57
#2014-05-21| 950.51
#2014-05-22| 954.70
#2014-05-23| 958.79
#2014-05-26| .
#2014-05-27| 970.06
#2014-05-28| 968.01
#2014-05-29| 970.99
#2014-05-30| 970.04
#2014-06-02| 971.71
#2014-06-03| 969.62
#2014-06-04| 973.61
#2014-06-05| 980.21
#2014-06-06| 992.02
#2014-06-09| 994.53
#2014-06-10| 994.06
#2014-06-11| 987.66
#2014-06-12| 983.85
#2014-06-13| 983.81
#2014-06-16| 980.81
#2014-06-17| 992.31
#2014-06-18| 999.27
#2014-06-19| 994.52
#2014-06-20| 996.92
#2014-06-23| 999.29
#2014-06-24| 988.27
#2014-06-25| 991.51
#2014-06-26| 988.84
#2014-06-27| 992.28
#2014-06-30| 996.96
#2014-07-01|1005.40
#2014-07-02|1006.28
#2014-07-03|1016.67
#2014-07-04| .
#2014-07-07|1010.75
#2014-07-08| 999.78
#2014-07-09|1003.70
#2014-07-10| 995.07
#2014-07-11| 998.08
#2014-07-14|1007.39
#2014-07-15|1012.27
#2014-07-16|1014.29
#2014-07-17|1001.47
#2014-07-18|1012.02
#2014-07-21|1009.82
#2014-07-22|1019.78
#2014-07-23|1020.48
#2014-07-24|1023.41
#2014-07-25|1012.16
#2014-07-28|1013.09
#2014-07-29|1008.82
#2014-07-30|1013.72
#2014-07-31| 989.45
#2014-08-01| 982.82
#2014-08-04| 988.70
#2014-08-05| 978.50
#2014-08-06| 982.38
#2014-08-07| 973.75
#2014-08-08| 986.11
#2014-08-11| 987.90
#2014-08-12| 987.44
#2014-08-13| 992.35
#2014-08-14| 994.41
#2014-08-15| 988.87
#2014-08-18|1001.69
#2014-08-19|1002.16
#2014-08-20|1007.19
#2014-08-21|1013.17
#2014-08-22|1012.42
#2014-08-25|1021.96
#2014-08-26|1025.33
#2014-08-27|1022.71
#2014-08-28|1018.59
#2014-08-29|1021.32
#2014-09-01| .
#2014-09-02|1025.79
#2014-09-03|1024.82
#2014-09-04|1025.77
#2014-09-05|1027.65
#2014-09-08|1028.00
#2014-09-09|1017.17
#2014-09-10|1025.19
#2014-09-11|1025.15
#2014-09-12|1027.86
#2014-09-15|1026.99
#2014-09-16|1033.44
#2014-09-17|1039.34
#2014-09-18|1051.29
#2014-09-19|1044.31
#2014-09-22|1034.22
#2014-09-23|1025.96
#2014-09-24|1034.56
#2014-09-25|1015.07
#2014-09-26|1025.96
#2014-09-29|1020.22
#2014-09-30|1018.99
#2014-10-01|1003.98
#2014-10-02|1008.42
#2014-10-03|1021.86
#2014-10-06|1021.27
#2014-10-07| 999.66
#2014-10-08|1017.17
#2014-10-09| 990.57
#2014-10-10| 977.44
#2014-10-13| 963.03
#2014-10-14| 966.66
#2014-10-15| 959.15
#2014-10-16| 958.28
#2014-10-17| 971.65
#2014-10-20| 977.53
#2014-10-21| 998.08
#2014-10-22| 982.52
#2014-10-23| 996.73
#2014-10-24|1006.33
#2014-10-27|1006.80
#2014-10-28|1020.83
#2014-10-29|1025.22
#2014-10-30|1048.72
#2014-10-31|1066.04
#2014-11-03|1066.72
#2014-11-04|1070.38
#2014-11-05|1080.21
#2014-11-06|1084.68
#2014-11-07|1087.61
#2014-11-10|1090.60
#2014-11-11|1089.12
#2014-11-12|1089.11
#2014-11-13|1086.47
#2014-11-14|1082.85
#2014-11-17|1080.32
#2014-11-18|1082.68
#2014-11-19|1080.88
#2014-11-20|1083.63
#2014-11-21|1088.42
#2014-11-24|1093.19
#2014-11-25|1096.16
#2014-11-26|1095.90
#2014-11-27| .
#2014-11-28|1100.22
#2014-12-01|1094.18
#2014-12-02|1103.50
#2014-12-03|1108.72
#2014-12-04|1110.59
#2014-12-05|1121.61
#2014-12-08|1123.92
#2014-12-09|1123.32
#2014-12-10|1107.47
#2014-12-11|1110.82
#2014-12-12|1079.58
#2014-12-15|1075.81
#2014-12-16|1062.02
#2014-12-17|1089.13
#2014-12-18|1118.51
#2014-12-19|1118.30
#2014-12-22|1123.97
#2014-12-23|1130.92
#2014-12-24|1131.77
#2014-12-25| .
#2014-12-26|1129.88
#2014-12-29|1129.73
#2014-12-30|1125.85
#2014-12-31|1114.73
#2015-01-01| .
#2015-01-02|1114.75
#2015-01-05|1088.37
#2015-01-06|1069.80
#2015-01-07|1085.95
#2015-01-08|1101.23
#2015-01-09|1087.02
#2015-01-12|1076.12
#2015-01-13|1076.19
#2015-01-14|1056.88
#2015-01-15|1045.35
#2015-01-16|1054.18
#2015-01-19| .
#2015-01-20|1055.17
#2015-01-21|1058.77
#2015-01-22|1072.20
#2015-01-23|1063.69
#2015-01-26|1065.82
#2015-01-27|1048.86
#2015-01-28|1028.16
#2015-01-29|1038.10
#2015-01-30|1032.07
#2015-02-02|1046.61
#2015-02-03|1067.91
#2015-02-04|1069.69
#2015-02-05|1086.54
#2015-02-06|1094.52
#2015-02-09|1091.14
#2015-02-10|1100.33
#2015-02-11|1103.84
#2015-02-12|1115.16
#2015-02-13|1109.78
#2015-02-16| .
#2015-02-17|1115.88
#2015-02-18|1110.59
#2015-02-19|1112.27
#2015-02-20|1124.09
#2015-02-23|1121.47
#2015-02-24|1127.73
#2015-02-25|1129.58
#2015-02-26|1126.36
#2015-02-27|1115.71
#2015-03-02|1129.42
#2015-03-03|1123.00
#2015-03-04|1115.66
#2015-03-05|1120.32
#2015-03-06|1110.11
#2015-03-09|1116.80
#2015-03-10|1092.88
#2015-03-11|1096.12
#2015-03-12|1122.86
#2015-03-13|1112.24
#2015-03-16|1127.07
#2015-03-17|1122.92
#2015-03-18|1126.51
#2015-03-19|1119.97
#2015-03-20|1133.28
#2015-03-23|1127.27
#2015-03-24|1119.92
#2015-03-25|1099.48
#2015-03-26|1099.58
#2015-03-27|1098.81
#2015-03-30|1108.86
#2015-03-31|1103.00
#2015-04-01|1106.24
#2015-04-02|1109.25
#2015-04-03| .
#2015-04-06|1108.95
#2015-04-07|1106.91
#2015-04-08|1114.73
#2015-04-09|1117.98
#2015-04-10|1117.60
#2015-04-13|1117.01
#2015-04-14|1119.95
#2015-04-15|1125.38
#2015-04-16|1125.53
#2015-04-17|1106.65
#2015-04-20|1112.82
#2015-04-21|1113.51
#2015-04-22|1130.82
#2015-04-23|1132.32
#2015-04-24|1127.60
#2015-04-27|1121.88
#2015-04-28|1127.97
#2015-04-29|1127.94
#2015-04-30|1120.91
#2015-05-01|1127.67
#2015-05-04|1134.08
#2015-05-05|1129.17
#2015-05-06|1124.26
#2015-05-07|1133.68
#2015-05-08|1150.90
#2015-05-11|1151.90
#2015-05-12|1145.00
#2015-05-13|1148.06
#2015-05-14|1159.70
#2015-05-15|1153.23
#2015-05-18|1160.80
#2015-05-19|1165.06
#2015-05-20|1161.66
#2015-05-21|1158.30
#2015-05-22|1159.89
#2015-05-25| .
#2015-05-26|1148.63
#2015-05-27|1159.49
#2015-05-28|1160.40
#2015-05-29|1149.92
#2015-06-01|1150.88
#2015-06-02|1152.01
#2015-06-03|1159.36
#2015-06-04|1147.84
#2015-06-05|1154.94
#2015-06-08|1148.45
#2015-06-09|1149.99
#2015-06-10|1169.36
#2015-06-11|1173.13
#2015-06-12|1166.38
#2015-06-15|1159.85
#2015-06-16|1165.37
#2015-06-17|1164.41
#2015-06-18|1173.52
#2015-06-19|1164.40
#2015-06-22|1174.84
#2015-06-23|1178.27
#2015-06-24|1167.67
#2015-06-25|1160.64
#2015-06-26|1164.16
#2015-06-29|1132.96
#2015-06-30|1139.80
#2015-07-01|1149.85
#2015-07-02|1146.73
#2015-07-03| .
#2015-07-06|1141.22
#2015-07-07|1140.77
#2015-07-08|1118.88
#2015-07-09|1126.67
#2015-07-10|1143.51
#2015-07-13|1157.31
#2015-07-14|1160.41
#2015-07-15|1162.18
#2015-07-16|1173.05
#2015-07-17|1174.12
#2015-07-20|1179.85
#2015-07-21|1176.89
#2015-07-22|1180.81
#2015-07-23|1167.20
#2015-07-24|1156.97
#2015-07-27|1141.61
#2015-07-28|1148.65
#2015-07-29|1160.24
#2015-07-30|1168.23
#2015-07-31|1159.64
#2015-08-03|1160.66
#2015-08-04|1161.73
#2015-08-05|1164.71
#2015-08-06|1155.39
#2015-08-07|1160.65
#2015-08-10|1174.44
#2015-08-11|1157.81
#2015-08-12|1150.70
#2015-08-13|1152.19
#2015-08-14|1159.15
#2015-08-17|1161.26
#2015-08-18|1159.57
#2015-08-19|1151.02
#2015-08-20|1127.83
#2015-08-21|1089.08
#2015-08-24|1042.58
#2015-08-25|1027.76
#2015-08-26|1067.96
#2015-08-27|1096.16
#2015-08-28|1095.42
#2015-08-31|1085.19
#2015-09-01|1047.85
#2015-09-02|1060.79
#2015-09-03|1068.00
#2015-09-04|1050.04
#2015-09-07| .
#2015-09-08|1079.09
#2015-09-09|1064.50
#2015-09-10|1069.60
#2015-09-11|1074.27
#2015-09-14|1068.08
#2015-09-15|1082.17
#2015-09-16|1089.71
#2015-09-17|1079.95
#2015-09-18|1057.58
#2015-09-21|1070.26
#2015-09-22|1053.80
#2015-09-23|1055.13
#2015-09-24|1044.25
#2015-09-25|1054.82
#2015-09-28|1019.14
#2015-09-29|1021.86
#2015-09-30|1039.01
#2015-10-01|1041.90
#2015-10-02|1045.05
#2015-10-05|1070.83
#2015-10-06|1065.48
#2015-10-07|1077.73
#2015-10-08|1081.51
#2015-10-09|1076.53
#2015-10-12|1080.23
#2015-10-13|1071.85
#2015-10-14|1063.85
#2015-10-15|1086.64
#2015-10-16|1092.50
#2015-10-19|1089.93
#2015-10-20|1091.36
#2015-10-21|1075.76
#2015-10-22|1094.55
#2015-10-23|1112.97
#2015-10-26|1113.34
#2015-10-27|1104.99
#2015-10-28|1129.94
#2015-10-29|1127.32
#2015-10-30|1113.20
#2015-11-02|1120.51
#2015-11-03|1131.15
#2015-11-04|1131.23
#2015-11-05|1137.68
#2015-11-06|1152.65
#2015-11-09|1139.12
#2015-11-10|1142.31
#2015-11-11|1141.40
#2015-11-12|1121.97
#2015-11-13|1111.25
#2015-11-16|1123.93
#2015-11-17|1121.35
#2015-11-18|1142.10
#2015-11-19|1140.98
#2015-11-20|1141.99
#2015-11-23|1138.36
#2015-11-24|1133.28
#2015-11-25|1135.75
#2015-11-26| .
#2015-11-27|1138.68
#2015-11-30|1137.04
#2015-12-01|1146.10
#2015-12-02|1134.69
#2015-12-03|1117.35
#2015-12-04|1146.03
#2015-12-07|1133.55
#2015-12-08|1120.84
#2015-12-09|1102.73
#2015-12-10|1106.49
#2015-12-11|1070.62
#2015-12-14|1070.98
#2015-12-15|1095.57
#2015-12-16|1111.42
#2015-12-17|1093.30
#2015-12-18|1064.97
#2015-12-21|1075.92
#2015-12-22|1086.08
#2015-12-23|1101.64
#2015-12-24|1100.53
#2015-12-25| .
#2015-12-28|1099.59
#2015-12-29|1110.35
#2015-12-30|1101.02
#2015-12-31|1091.08
#2016-01-01| .
#2016-01-04|1067.14
#2016-01-05|1065.95
#2016-01-06|1044.92
#2016-01-07|1015.18
#2016-01-08| 998.72
#2016-01-11|1003.90
#2016-01-12|1011.09
#2016-01-13| 978.41
#2016-01-14| 991.26
#2016-01-15| 965.60
#2016-01-18| .
#2016-01-19| 962.11
#2016-01-20| 948.41
#2016-01-21| 944.31
#2016-01-22| 959.58
#2016-01-25| 938.98
#2016-01-26| 952.59
#2016-01-27| 944.56
#2016-01-28| 934.14
#2016-01-29| 974.26
#2016-02-01| 969.14
#2016-02-02| 940.55
#2016-02-03| 945.53
#2016-02-04| 952.89
#2016-02-05| 934.99
#2016-02-08| 901.64
#2016-02-09| 906.70
#2016-02-10| 910.90
#2016-02-11| 888.22
#2016-02-12| 918.54
#2016-02-15| .
#2016-02-16| 936.23
#2016-02-17| 952.55
#2016-02-18| 944.90
#2016-02-19| 947.31
#2016-02-22| 962.08
#2016-02-23| 946.15
#2016-02-24| 944.56
#2016-02-25| 960.17
#2016-02-26| 965.83
#2016-02-29| 957.51
#2016-03-01| 987.90
#2016-03-02| 991.90
#2016-03-03| 999.80
#2016-03-04|1005.16
#2016-03-07| 998.09
#2016-03-08| 981.26
#2016-03-09| 979.71
#2016-03-10| 977.70
#2016-03-11|1003.55
#2016-03-14|1000.52
#2016-03-15| 994.62
#2016-03-16| 996.81
#2016-03-17|1012.26
#2016-03-18|1024.76
#2016-03-21|1023.24
#2016-03-22|1017.53
#2016-03-23|1015.39
#2016-03-24|1010.21
#2016-03-25| .
#2016-03-28|1009.89
#2016-03-29|1019.19
#2016-03-30|1026.54
#2016-03-31|1027.90
#2016-04-01|1039.24
#2016-04-04|1031.46
#2016-04-05|1017.91
#2016-04-06|1025.52
#2016-04-07|1003.67
#2016-04-08|1005.80
#2016-04-11|1009.27
#2016-04-12|1021.28
#2016-04-13|1049.12
#2016-04-14|1054.48
#2016-04-15|1050.94
#2016-04-18|1058.80
#2016-04-19|1067.66
#2016-04-20|1084.53
#2016-04-21|1081.51
#2016-04-22|1083.62
#2016-04-25|1076.80
#2016-04-26|1085.83
#2016-04-27|1088.58
#2016-04-28|1072.57
#2016-04-29|1064.63
#2016-05-02|1076.66
#2016-05-03|1057.65
#2016-05-04|1048.67
#2016-05-05|1047.18
#2016-05-06|1051.74
#2016-05-09|1052.10
#2016-05-10|1068.99
#2016-05-11|1055.21
#2016-05-12|1055.60
#2016-05-13|1043.04
#2016-05-16|1050.49
#2016-05-17|1043.74
#2016-05-18|1063.23
#2016-05-19|1051.79
#2016-05-20|1062.23
#2016-05-23|1060.44
#2016-05-24|1083.90
#2016-05-25|1091.94
#2016-05-26|1086.60
#2016-05-27|1095.98
#2016-05-30| .
#2016-05-31|1092.62
#2016-06-01|1094.32
#2016-06-02|1095.64
#2016-06-03|1080.28
#2016-06-06|1091.62
#2016-06-07|1086.78
#2016-06-08|1090.94
#2016-06-09|1080.73
#2016-06-10|1063.35
#2016-06-13|1050.46
#2016-06-14|1032.12
#2016-06-15|1031.91
#2016-06-16|1032.83
#2016-06-17|1028.03
#2016-06-20|1037.19
#2016-06-21|1038.08
#2016-06-22|1035.03
#2016-06-23|1061.15
#2016-06-24| 996.79
#2016-06-27| 958.06
#2016-06-28| 977.73
#2016-06-29|1004.64
#2016-06-30|1009.50
#2016-07-01|1007.14
#2016-07-04| .
#2016-07-05| 992.46
#2016-07-06| 993.54
#2016-07-07|1001.28
#2016-07-08|1024.33
#2016-07-11|1030.82
#2016-07-12|1051.14
#2016-07-13|1051.19
#2016-07-14|1063.96
#2016-07-15|1065.28
#2016-07-18|1069.00
#2016-07-19|1069.54
#2016-07-20|1075.56
#2016-07-21|1069.56
#2016-07-22|1078.60
#2016-07-25|1074.63
#2016-07-26|1076.05
#2016-07-27|1080.13
#2016-07-28|1085.56
#2016-07-29|1081.62
#2016-08-01|1079.20
#2016-08-02|1070.44
#2016-08-03|1080.76
#2016-08-04|1083.06
#2016-08-05|1103.47
#2016-08-08|1102.26
#2016-08-09|1100.85
#2016-08-10|1094.27
#2016-08-11|1100.81
#2016-08-12|1098.15
#2016-08-15|1108.22
#2016-08-16|1104.41
#2016-08-17|1108.64
#2016-08-18|1108.56
#2016-08-19|1109.32
#2016-08-22|1110.22
#2016-08-23|1113.43
#2016-08-24|1108.48
#2016-08-25|1109.95
#2016-08-26|1114.84
#2016-08-29|1121.75
#2016-08-30|1130.70
#2016-08-31|1131.27
#2016-09-01|1129.47
#2016-09-02|1136.02
#2016-09-05| .
#2016-09-06|1135.25
#2016-09-07|1140.16
#2016-09-08|1140.80
#2016-09-09|1121.49
#2016-09-12|1140.15
#2016-09-13|1120.89
#2016-09-14|1116.20
#2016-09-15|1129.04
#2016-09-16|1121.31
#2016-09-19|1125.52
#2016-09-20|1124.44
#2016-09-21|1135.09
#2016-09-22|1139.80
#2016-09-23|1127.76
#2016-09-26|1114.53
#2016-09-27|1122.07
#2016-09-28|1127.26
#2016-09-29|1111.22
#2016-09-30|1127.09
#2016-10-03|1125.65
#2016-10-04|1126.49
#2016-10-05|1140.52
#2016-10-06|1136.52
#2016-10-07|1132.57
#2016-10-10|1136.04
#2016-10-11|1119.17
#2016-10-12|1120.31
#2016-10-13|1109.93
#2016-10-14|1118.05
#2016-10-17|1111.59
#2016-10-18|1118.99
#2016-10-19|1129.00
#2016-10-20|1133.66
#2016-10-21|1137.04
#2016-10-24|1141.76
#2016-10-25|1134.99
#2016-10-26|1133.85
#2016-10-27|1132.28
#2016-10-28|1133.05
#2016-10-31|1132.59
#2016-11-01|1124.82
#2016-11-02|1114.31
#2016-11-03|1116.79
#2016-11-04|1115.86
#2016-11-07|1145.67
#2016-11-08|1142.59
#2016-11-09|1182.40
#2016-11-10|1201.62
#2016-11-11|1207.27
#2016-11-14|1213.93
#2016-11-15|1218.82
#2016-11-16|1211.82
#2016-11-17|1225.10
#2016-11-18|1224.94
#2016-11-21|1233.15
#2016-11-22|1228.67
#2016-11-23|1233.83
#2016-11-24| .
#2016-11-25|1236.67
#2016-11-28|1219.67
#2016-11-29|1221.95
#2016-11-30|1226.44
#2016-12-01|1233.97
#2016-12-02|1226.50
#2016-12-05|1241.89
#2016-12-06|1248.09
#2016-12-07|1271.68
#2016-12-08|1284.50
#2016-12-09|1282.59
#2016-12-12|1268.29
#2016-12-13|1272.00
#2016-12-14|1266.88
#2016-12-15|1277.68
#2016-12-16|1265.31
#2016-12-19|1264.04
#2016-12-20|1277.59
#2016-12-21|1272.73
#2016-12-22|1265.21
#2016-12-23|1267.84
#2016-12-26| .
#2016-12-27|1270.97
#2016-12-28|1259.14
#2016-12-29|1253.31
#2016-12-30|1253.51
#2017-01-02| .
#2017-01-03|1270.08
#2017-01-04|1289.31
#2017-01-05|1284.61
#2017-01-06|1294.31
#2017-01-09|1283.42
#2017-01-10|1284.35
#2017-01-11|1291.12
#2017-01-12|1286.73
#2017-01-13|1289.72
#2017-01-16| .
#2017-01-17|1270.25
#2017-01-18|1276.91
#2017-01-19|1269.55
#2017-01-20|1275.20
#2017-01-23|1270.27
#2017-01-24|1284.98
#2017-01-25|1295.37
#2017-01-26|1294.04
#2017-01-27|1289.89
#2017-01-30|1285.61
#2017-01-31|1274.71
#2017-02-01|1275.42
#2017-02-02|1268.31
#2017-02-03|1300.86
#2017-02-06|1298.52
#2017-02-07|1299.69
#2017-02-08|1289.87
#2017-02-09|1305.65
#2017-02-10|1308.31
#2017-02-13|1321.78
#2017-02-14|1333.24
#2017-02-15|1345.72
#2017-02-16|1339.44
#2017-02-17|1342.10
#2017-02-20| .
#2017-02-21|1348.05
#2017-02-22|1347.06
#2017-02-23|1348.94
#2017-02-24|1343.43
#2017-02-27|1347.10
#2017-02-28|1337.90
#2017-03-01|1366.93
#2017-03-02|1350.93
#2017-03-03|1353.89
#2017-03-06|1348.62
#2017-03-07|1345.18
#2017-03-08|1345.81
#2017-03-09|1347.56
#2017-03-10|1349.92
#2017-03-13|1352.32
#2017-03-14|1348.54
#2017-03-15|1350.96
#2017-03-16|1359.70
#2017-03-17|1345.13
#2017-03-20|1333.96
#2017-03-21|1302.57
#2017-03-22|1302.26
#2017-03-23|1305.45
#2017-03-24|1304.29
#2017-03-27|1295.40
#2017-03-28|1311.77
#2017-03-29|1309.61
#2017-03-30|1323.00
#2017-03-31|1319.19
#2017-04-03|1313.91
#2017-04-04|1309.65
#2017-04-05|1304.54
#2017-04-06|1311.25
#2017-04-07|1309.05
#2017-04-10|1306.83
#2017-04-11|1305.38
#2017-04-12|1296.85
#2017-04-13|1286.97
#2017-04-14| .
#2017-04-17|1305.56
#2017-04-18|1296.25
#2017-04-19|1297.17
#2017-04-20|1319.16
#2017-04-21|1311.94
#2017-04-24|1334.97
#2017-04-25|1341.54
#2017-04-26|1341.22
#2017-04-27|1335.53
#2017-04-28|1322.20
#2017-05-01|1325.11
#2017-05-02|1331.86
#2017-05-03|1330.95
#2017-05-04|1331.22
#2017-05-05|1329.74
#2017-05-08|1323.70
#2017-05-09|1322.87
#2017-05-10|1324.44
#2017-05-11|1318.29
#2017-05-12|1315.10
#2017-05-15|1329.21
#2017-05-16|1328.58
#2017-05-17|1291.27
#2017-05-18|1295.72
#2017-05-19|1307.04
#2017-05-22|1312.91
#2017-05-23|1319.38
#2017-05-24|1325.06
#2017-05-25|1332.50
#2017-05-26|1332.83
#2017-05-29| .
#2017-05-30|1324.27
#2017-05-31|1323.03
#2017-06-01|1338.76
#2017-06-02|1340.23
#2017-06-05|1346.06
#2017-06-06|1340.88
#2017-06-07|1351.06
#2017-06-08|1359.45
#2017-06-09|1367.98
#2017-06-12|1365.36
#2017-06-13|1377.98
#2017-06-14|1381.83
#2017-06-15|1377.66
#2017-06-16|1377.49
#2017-06-19|1391.72
#2017-06-20|1383.44
#2017-06-21|1375.81
#2017-06-22|1371.49
#2017-06-23|1371.77
#2017-06-26|1377.60
#2017-06-27|1379.57
#2017-06-28|1398.39
#2017-06-29|1387.75
#2017-06-30|1386.67
#2017-07-03|1397.99
#2017-07-04| .
#2017-07-05|1403.93
#2017-07-06|1389.92
#2017-07-07|1399.39
#2017-07-10|1404.39
#2017-07-11|1400.75
#2017-07-12|1408.97
#2017-07-13|1416.33
#2017-07-14|1418.00
#2017-07-17|1417.81
#2017-07-18|1417.63
#2017-07-19|1419.72
#2017-07-20|1420.24
#2017-07-21|1432.65
#2017-07-24|1433.97
#2017-07-25|1443.60
#2017-07-26|1445.78
#2017-07-27|1431.09
#2017-07-28|1430.32
#2017-07-31|1438.22
#2017-08-01|1448.43
#2017-08-02|1446.72
#2017-08-03|1441.06
#2017-08-04|1448.56
#2017-08-07|1451.74
#2017-08-08|1449.53
#2017-08-09|1448.47
#2017-08-10|1419.61
#2017-08-11|1419.32
#2017-08-14|1440.17
#2017-08-15|1446.40
#2017-08-16|1447.39
#2017-08-17|1422.84
#2017-08-18|1422.57
#2017-08-21|1422.44
#2017-08-22|1438.82
#2017-08-23|1433.40
#2017-08-24|1433.61
#2017-08-25|1435.66
#2017-08-28|1432.47
#2017-08-29|1428.37
#2017-08-30|1435.12
#2017-08-31|1438.54
#2017-09-01|1444.42
#2017-09-04| .
#2017-09-05|1420.06
#2017-09-06|1422.84
#2017-09-07|1417.63
#2017-09-08|1421.28
#2017-09-11|1444.69
#2017-09-12|1457.15
#2017-09-13|1451.60
#2017-09-14|1451.37
#2017-09-15|1453.26
#2017-09-18|1459.84
#2017-09-19|1468.44
#2017-09-20|1471.90
#2017-09-21|1474.21
#2017-09-22|1480.32
#2017-09-25|1469.50
#2017-09-26|1469.36
#2017-09-27|1489.67
#2017-09-28|1496.32
#2017-09-29|1502.28
#2017-10-02|1512.19
#2017-10-03|1521.16
#2017-10-04|1518.73
#2017-10-05|1533.88
#2017-10-06|1531.58
#2017-10-09|1531.44
#2017-10-10|1535.76
#2017-10-11|1541.07
#2017-10-12|1535.57
#2017-10-13|1536.97
#2017-10-16|1539.63
#2017-10-17|1527.12
#2017-10-18|1538.70
#2017-10-19|1529.60
#2017-10-20|1543.72
#2017-10-23|1537.64
#2017-10-24|1545.39
#2017-10-25|1538.61
#2017-10-26|1550.82
#2017-10-27|1550.90
#2017-10-30|1543.23
#2017-10-31|1543.17
#2017-11-01|1545.73
#2017-11-02|1556.17
#2017-11-03|1555.00
#2017-11-06|1556.18
#2017-11-07|1543.66
#2017-11-08|1544.52
#2017-11-09|1537.36
#2017-11-10|1534.80
#2017-11-13|1537.38
#2017-11-14|1539.38
#2017-11-15|1534.49
#2017-11-16|1544.86
#2017-11-17|1544.33
#2017-11-20|1552.97
#2017-11-21|1565.10
#2017-11-22|1557.34
#2017-11-23| .
#2017-11-24|1561.06
#2017-11-27|1560.58
#2017-11-28|1587.98
#2017-11-29|1589.94
#2017-11-30|1609.20
#2017-12-01|1609.72
#2017-12-04|1612.57
#2017-12-05|1608.65
#2017-12-06|1610.14
#2017-12-07|1623.30
#2017-12-08|1635.02
#2017-12-11|1633.84
#2017-12-12|1648.75
#2017-12-13|1632.25
#2017-12-14|1624.17
#2017-12-15|1639.99
#2017-12-18|1650.30
#2017-12-19|1640.11
#2017-12-20|1635.12
#2017-12-21|1644.58
#2017-12-22|1643.63
#2017-12-25| .
#2017-12-26|1641.22
#2017-12-27|1643.21
#2017-12-28|1650.24
#2017-12-29|1642.37
#2018-01-01| .
#2018-01-02|1642.11
#2018-01-03|1653.83
#2018-01-04|1672.62
#2018-01-05|1688.40
#2018-01-08|1691.39
#2018-01-09|1702.48
#2018-01-10|1709.61
#2018-01-11|1720.46
#2018-01-12|1735.63
#2018-01-15| .
#2018-01-16|1727.39
#2018-01-17|1740.14
#2018-01-18|1736.22
#2018-01-19|1751.31
#2018-01-22|1765.90
#2018-01-23|1764.78
#2018-01-24|1768.77
#2018-01-25|1764.34
#2018-01-26|1780.49
#2018-01-29|1767.13
#2018-01-30|1746.46
#2018-01-31|1748.77
#2018-02-01|1772.12
#2018-02-02|1725.95
#2018-02-05|1655.11
#2018-02-06|1697.55
#2018-02-07|1691.87
#2018-02-08|1611.45
#2018-02-09|1640.62
#2018-02-12|1670.79
#2018-02-13|1676.02
#2018-02-14|1713.53
#2018-02-15|1729.59
#2018-02-16|1730.27
#2018-02-19| .
#2018-02-20|1726.71
#2018-02-21|1717.73
#2018-02-22|1709.23
#2018-02-23|1739.39
#2018-02-26|1766.25
#2018-02-27|1750.55
#2018-02-28|1734.20
#2018-03-01|1702.88
#2018-03-02|1712.53
#2018-03-05|1736.76
#2018-03-06|1744.12
#2018-03-07|1748.29
#2018-03-08|1755.78
#2018-03-09|1797.05
#2018-03-12|1791.68
#2018-03-13|1770.61
#2018-03-14|1751.40
#2018-03-15|1752.24
#2018-03-16|1765.41
#2018-03-19|1747.39
#2018-03-20|1758.88
#2018-03-21|1753.18
#2018-03-22|1692.13
#2018-03-23|1648.35
#2018-03-26|1700.71
#2018-03-27|1663.67
#2018-03-28|1659.56
#2018-03-29|1691.95
#2018-03-30| .
#2018-04-02|1653.72
#2018-04-03|1674.85
#2018-04-04|1686.63
#2018-04-05|1702.14
#2018-04-06|1654.55
#2018-04-09|1660.31
#2018-04-10|1690.13
#2018-04-11|1670.30
#2018-04-12|1696.08
#2018-04-13|1681.86
#2018-04-16|1695.95
#2018-04-17|1709.28
#2018-04-18|1711.18
#2018-04-19|1729.89
#2018-04-20|1724.24
#2018-04-23|1718.42
#2018-04-24|1697.09
#2018-04-25|1688.30
#2018-04-26|1712.54
#2018-04-27|1702.70
#2018-04-30|1700.46
#2018-05-01|1702.05
#2018-05-02|1697.43
#2018-05-03|1690.98
#2018-05-04|1710.80
#2018-05-07|1724.92
#2018-05-08|1733.51
#2018-05-09|1754.19
#2018-05-10|1766.76
#2018-05-11|1771.27
#2018-05-14|1768.60
#2018-05-15|1764.29
#2018-05-16|1769.21
#2018-05-17|1770.11
#2018-05-18|1763.45
#2018-05-21|1776.36
#2018-05-22|1779.90
#2018-05-23|1777.38
#2018-05-24|1770.99
#2018-05-25|1762.01
#2018-05-28| .
#2018-05-29|1718.28
#2018-05-30|1742.84
#2018-05-31|1729.91
#2018-06-01|1752.15
#2018-06-04|1768.07
#2018-06-05|1766.69
#2018-06-06|1803.50
#2018-06-07|1794.33
#2018-06-08|1798.90
#2018-06-11|1793.87
#2018-06-12|1794.85
#2018-06-13|1787.31
#2018-06-14|1784.31
#2018-06-15|1783.38
#2018-06-18|1785.05
#2018-06-19|1773.09
#2018-06-20|1775.51
#2018-06-21|1769.22
#2018-06-22|1768.56
#2018-06-25|1733.11
#2018-06-26|1733.04
#2018-06-27|1708.15
#2018-06-28|1722.37
#2018-06-29|1716.87
#2018-07-02|1725.96
#2018-07-03|1707.87
#2018-07-04| .
#2018-07-05|1715.45
#2018-07-06|1724.74
#2018-07-09|1756.00
#2018-07-10|1755.96
#2018-07-11|1756.30
#2018-07-12|1767.69
#2018-07-13|1760.01
#2018-07-16|1765.08
#2018-07-17|1777.93
#2018-07-18|1803.44
#2018-07-19|1778.84
#2018-07-20|1778.39
#2018-07-23|1790.89
#2018-07-24|1796.25
#2018-07-25|1810.75
#2018-07-26|1792.89
#2018-07-27|1777.55
#2018-07-30|1750.90
#2018-07-31|1748.66
#2018-08-01|1747.76
#2018-08-02|1746.33
#2018-08-03|1753.48
#2018-08-06|1756.49
#2018-08-07|1768.40
#2018-08-08|1769.41
#2018-08-09|1764.05
#2018-08-10|1748.15
#2018-08-13|1739.73
#2018-08-14|1756.06
#2018-08-15|1741.94
#2018-08-16|1762.00
#2018-08-17|1766.17
#2018-08-20|1774.06
#2018-08-21|1771.17
#2018-08-22|1777.60
#2018-08-23|1771.15
#2018-08-24|1785.47
#2018-08-27|1808.31
#2018-08-28|1808.88
#2018-08-29|1816.72
#2018-08-30|1806.17
#2018-08-31|1810.18
#2018-09-03| .
#2018-09-04|1819.00
#2018-09-05|1793.20
#2018-09-06|1789.49
#2018-09-07|1784.57
#2018-09-10|1790.76
#2018-09-11|1797.75
#2018-09-12|1792.97
#2018-09-13|1799.78
#2018-09-14|1813.26
#2018-09-17|1795.61
#2018-09-18|1808.92
#2018-09-19|1822.75
#2018-09-20|1839.71
#2018-09-21|1838.40
#2018-09-24|1823.51
#2018-09-25|1819.09
#2018-09-26|1803.90
#2018-09-27|1802.27
#2018-09-28|1786.72
#2018-10-01|1797.57
#2018-10-02|1793.53
#2018-10-03|1801.90
#2018-10-04|1789.62
#2018-10-05|1776.43
#2018-10-08|1762.39
#2018-10-09|1757.74
#2018-10-10|1686.83
#2018-10-11|1653.03
#2018-10-12|1687.29
#2018-10-15|1672.29
#2018-10-16|1712.03
#2018-10-17|1718.75
#2018-10-18|1686.88
#2018-10-19|1695.44
#2018-10-22|1677.02
#2018-10-23|1659.93
#2018-10-24|1609.80
#2018-10-25|1647.53
#2018-10-26|1613.31
#2018-10-29|1602.19
#2018-10-30|1619.94
#2018-10-31|1662.17
#2018-11-01|1680.34
#2018-11-02|1670.09
#2018-11-05|1678.72
#2018-11-06|1687.10
#2018-11-07|1725.36
#2018-11-08|1730.66
#2018-11-09|1707.65
#2018-11-12|1663.46
#2018-11-13|1667.27
#2018-11-14|1656.33
#2018-11-15|1679.44
#2018-11-16|1674.41
#2018-11-19|1641.44
#2018-11-20|1611.99
#2018-11-21|1624.71
#2018-11-22| .
#2018-11-23|1609.90
#2018-11-26|1653.53
#2018-11-27|1654.05
#2018-11-28|1695.90
#2018-11-29|1669.94
#2018-11-30|1687.98
#2018-12-03|1710.41
#2018-12-04|1634.75
#2018-12-05| .
#2018-12-06|1635.20
#2018-12-07|1598.43
#2018-12-10|1596.56
#2018-12-11|1586.23
#2018-12-12|1601.53
#2018-12-13|1590.98
#2018-12-14|1568.75
#2018-12-17|1538.52
#2018-12-18|1538.15
#2018-12-19|1513.18
#2018-12-20|1491.25
#2018-12-21|1450.60
#2018-12-24|1424.10
#2018-12-25| .
#2018-12-26|1501.23
#2018-12-27|1521.14
#2018-12-28|1514.08
#2018-12-31|1529.93
#2019-01-01| .
#2019-01-02|1540.06
#2019-01-03|1498.69
#2019-01-04|1558.89
#2019-01-07|1567.92
#2019-01-08|1574.00
#2019-01-09|1586.79
#2019-01-10|1589.70
#2019-01-11|1589.58
#2019-01-14|1589.71
#2019-01-15|1601.73
#2019-01-16|1634.39
#2019-01-17|1637.75
#2019-01-18|1661.66
#2019-01-21| .
#2019-01-22|1645.46
#2019-01-23|1640.52
#2019-01-24|1646.54
#2019-01-25|1662.56
#2019-01-28|1650.37
#2019-01-29|1640.98
#2019-01-30|1656.15
#2019-01-31|1663.79
#2019-02-01|1684.97
#2019-02-04|1692.70
#2019-02-05|1695.86
#2019-02-06|1689.96
#2019-02-07|1676.80
#2019-02-08|1674.58
#2019-02-11|1676.75
#2019-02-12|1701.22
#2019-02-13|1710.77
#2019-02-14|1699.50
#2019-02-15|1725.21
#2019-02-18| .
#2019-02-19|1724.24
#2019-02-20|1729.18
#2019-02-21|1719.68
#2019-02-22|1735.08
#2019-02-25|1735.17
#2019-02-26|1739.47
#2019-02-27|1744.67
#2019-02-28|1746.63
#2019-03-01|1761.94
#2019-03-04|1745.67
#2019-03-05|1740.79
#2019-03-06|1729.00
#2019-03-07|1707.60
#2019-03-08|1706.70
#2019-03-11|1729.84
#2019-03-12|1738.21
#2019-03-13|1752.04
#2019-03-14|1761.35
#2019-03-15|1775.82
#2019-03-18|1785.20
#2019-03-19|1778.17
#2019-03-20|1753.40
#2019-03-21|1769.93
#2019-03-22|1725.50
#2019-03-25|1721.85
#2019-03-26|1742.85
#2019-03-27|1733.97
#2019-03-28|1747.49
#2019-03-29|1758.30
#2019-04-01|1792.15
#2019-04-02|1795.18
#2019-04-03|1802.61
#2019-04-04|1803.33
#2019-04-05|1807.82
#2019-04-08|1810.03
#2019-04-09|1797.89
#2019-04-10|1806.73
#2019-04-11|1807.67
#2019-04-12|1834.86
#2019-04-15|1829.93
#2019-04-16|1846.28
#2019-04-17|1846.15
#2019-04-18|1845.25
#2019-04-19| .
#2019-04-22|1843.24
#2019-04-23|1854.12
#2019-04-24|1855.01
#2019-04-25|1858.45
#2019-04-26|1876.80
#2019-04-29|1885.79
#2019-04-30|1895.98
#2019-05-01|1875.86
#2019-05-02|1869.40
#2019-05-03|1885.91
#2019-05-06|1885.10
#2019-05-07|1854.86
#2019-05-08|1852.09
#2019-05-09|1848.85
#2019-05-10|1860.92
#2019-05-13|1808.30
#2019-05-14|1833.30
#2019-05-15|1836.94
#2019-05-16|1861.71
#2019-05-17|1849.30
#2019-05-20|1850.93
#2019-05-21|1865.71
#2019-05-22|1860.91
#2019-05-23|1827.55
#2019-05-24|1840.90
#2019-05-27| .
#2019-05-28|1832.66
#2019-05-29|1830.81
#2019-05-30|1827.95
#2019-05-31|1800.31
#2019-06-03|1787.29
#2019-06-04|1837.58
#2019-06-05|1860.15
#2019-06-06|1872.80
#2019-06-07|1893.40
#2019-06-10|1905.23
#2019-06-11|1895.90
#2019-06-12|1889.76
#2019-06-13|1884.81
#2019-06-14|1881.84
#2019-06-17|1870.49
#2019-06-18|1882.80
#2019-06-19|1888.37
#2019-06-20|1912.92
#2019-06-21|1908.30
#2019-06-24|1900.93
#2019-06-25|1882.19
#2019-06-26|1882.99
#2019-06-27|1893.68
#2019-06-28|1913.42
#2019-07-01|1929.87
#2019-07-02|1937.88
#2019-07-03|1956.39
#2019-07-04| .
#2019-07-05|1959.20
#2019-07-08|1942.00
#2019-07-09|1954.01
#2019-07-10|1957.00
#2019-07-11|1977.48
#2019-07-12|1987.40
#2019-07-15|1982.41
#2019-07-16|1977.54
#2019-07-17|1965.98
#2019-07-18|1984.21
#2019-07-19|1976.52
#2019-07-22|1987.73
#2019-07-23|2004.38
#2019-07-24|2020.60
#2019-07-25|2006.53
#2019-07-26|2024.42
#2019-07-29|2011.82
#2019-07-30|1998.56
#2019-07-31|1976.97
#2019-08-01|1964.26
#2019-08-02|1948.33
#2019-08-05|1872.90
#2019-08-06|1909.98
#2019-08-07|1914.58
#2019-08-08|1954.19
#2019-08-09|1944.37
#2019-08-12|1906.47
#2019-08-13|1933.71
#2019-08-14|1872.90
#2019-08-15|1889.80
#2019-08-16|1917.23
#2019-08-19|1938.55
#2019-08-20|1922.80
#2019-08-21|1940.84
#2019-08-22|1939.72
#2019-08-23|1887.33
#2019-08-26|1908.37
#2019-08-27|1906.39
#2019-08-28|1918.30
#2019-08-29|1944.28
#2019-08-30|1946.82
#2019-09-02| .
#2019-09-03|1927.59
#2019-09-04|1952.44
#2019-09-05|1991.48
#2019-09-06|1995.31
#2019-09-09|1986.89
#2019-09-10|1957.49
#2019-09-11|1959.63
#2019-09-12|1981.22
#2019-09-13|1985.51
#2019-09-16|1975.66
#2019-09-17|1986.44
#2019-09-18|1984.05
#2019-09-19|1982.31
#2019-09-20|1961.46
#2019-09-23|1969.18
#2019-09-24|1953.42
#2019-09-25|1966.04
#2019-09-26|1961.93
#2019-09-27|1940.67
#2019-09-30|1936.25
#2019-10-01|1905.51
#2019-10-02|1858.16
#2019-10-03|1871.61
#2019-10-04|1905.29
#2019-10-07|1896.08
#2019-10-08|1865.60
#2019-10-09|1892.45
#2019-10-10|1906.61
#2019-10-11|1931.28
#2019-10-14|1931.66
#2019-10-15|1952.41
#2019-10-16|1946.09
#2019-10-17|1953.04
#2019-10-18|1943.02
#2019-10-21|1961.45
#2019-10-22|1926.58
#2019-10-23|1935.08
#2019-10-24|1957.09
#2019-10-25|1968.46
#2019-10-28|1990.99
#2019-10-29|1986.17
#2019-10-30|1995.12
#2019-10-31|1989.36
#2019-11-01|2012.83
#2019-11-04|2014.95
#2019-11-05|1999.10
#2019-11-06|2005.71
#2019-11-07|2021.50
#2019-11-08|2025.34
#2019-11-11|2026.22
#2019-11-12|2030.40
#2019-11-13|2028.96
#2019-11-14|2037.90
#2019-11-15|2045.52
#2019-11-18|2045.41
#2019-11-19|2063.40
#2019-11-20|2058.51
#2019-11-21|2054.26
#2019-11-22|2057.56
#2019-11-25|2083.37
#2019-11-26|2085.45
#2019-11-27|2095.58
#2019-11-28|2095.58
#2019-11-29|2094.03
#2019-12-02|2069.74
#2019-12-03|2057.28
#2019-12-04|2066.60
#2019-12-05|2080.15
#2019-12-06|2096.29
#2019-12-09|2092.12
#2019-12-10|2088.94
#2019-12-11|2090.05
#2019-12-12|2111.15
#2019-12-13|2116.75
#2019-12-16|2123.24
#2019-12-17|2125.28
#2019-12-18|2115.62
#2019-12-19|2127.57
#2019-12-20|2129.18
#2019-12-23|2121.89
#2019-12-24|2124.48
#2019-12-25| .
#2019-12-26|2135.57
#2019-12-27|2136.60
#2019-12-30|2121.50
#2019-12-31|2125.34
#2020-01-01| .
#2020-01-02|2153.47
#2020-01-03|2135.91
#2020-01-06|2138.07
#2020-01-07|2136.20
#2020-01-08|2159.87
#2020-01-09|2184.30
#2020-01-10|2179.79
#2020-01-13|2201.85
#2020-01-14|2191.87
#2020-01-15|2209.73
#2020-01-16|2238.48
#2020-01-17|2254.74
#2020-01-20| .
#2020-01-21|2248.91
#2020-01-22|2263.91
#2020-01-23|2260.77
#2020-01-24|2236.75
#2020-01-27|2197.70
#2020-01-28|2222.02
#2020-01-29|2227.35
#2020-01-30|2257.16
#2020-01-31|2199.94
#2020-02-03|2220.02
#2020-02-04|2248.42
#2020-02-05|2261.44
#2020-02-06|2261.51
#2020-02-07|2250.40
#2020-02-10|2265.09
#2020-02-11|2267.87
#2020-02-12|2281.65
#2020-02-13|2283.18
#2020-02-14|2303.00
#2020-02-17| .
#2020-02-18|2298.87
#2020-02-19|2316.80
#2020-02-20|2306.81
#2020-02-21|2269.33
#2020-02-24|2184.39
#2020-02-25|2088.15
#2020-02-26|2079.77
#2020-02-27|1998.16
#2020-02-28|1978.15
#2020-03-02|2078.75
#2020-03-03|2009.75
#2020-03-04|2085.62
#2020-03-05|2000.24
#2020-03-06|1950.14
#2020-03-09|1776.13
#2020-03-10|1885.49
#2020-03-11|1779.94
#2020-03-12|1595.49
#2020-03-13|1790.57
#2020-03-16|1542.92
#2020-03-17|1604.52
#2020-03-18|1470.39
#2020-03-19|1510.15
#2020-03-20|1438.53
#2020-03-23|1348.47
#2020-03-24|1542.28
#2020-03-25|1626.13
#2020-03-26|1723.26
#2020-03-27|1654.52
#2020-03-30|1691.19
#2020-03-31|1637.14
#2020-04-01|1545.57
#2020-04-02|1589.74
#2020-04-03|1562.87
#2020-04-06|1716.60
#2020-04-07|1709.94
#2020-04-08|1778.53
#2020-04-09|1821.01
#2020-04-10|1821.01
#2020-04-13|1758.47
#2020-04-14|1792.01
#2020-04-15|1720.59
#2020-04-16|1705.85
#2020-04-17|1778.38
#2020-04-20|1738.95
#2020-04-21|1687.13
#2020-04-22|1732.45
#2020-04-23|1729.62
#2020-04-24|1750.15
#2020-04-27|1811.03
#2020-04-28|1825.03
#2020-04-29|1908.31
#2020-04-30|1855.08
#2020-05-01|1804.78
#2020-05-04|1802.08
#2020-05-05|1825.73
#2020-05-06|1805.25
#2020-05-07|1853.50
#2020-05-08|1884.67
#2020-05-11|1871.66
#2020-05-12|1819.27
#2020-05-13|1784.84
#2020-05-14|1830.18
#2020-05-15|1834.52
#2020-05-18|1916.46
#2020-05-19|1887.04
#2020-05-20|1929.81
#2020-05-21|1907.08
#2020-05-22|1908.52
#2020-05-25|1908.52
#2020-05-26|1973.62
#2020-05-27|2007.23
#2020-05-28|1999.21
#2020-05-29|1996.19
#2020-06-01|2014.45
#2020-06-02|2034.81
#2020-06-03|2082.08
#2020-06-04|2079.39
#2020-06-05|2136.43
#2020-06-08|2149.88
#2020-06-09|2130.80
#2020-06-10|2105.18
#2020-06-11|1961.68
#2020-06-12|2011.86
#2020-06-15|2027.32
#2020-06-16|2057.15
#2020-06-17|2050.69
#2020-06-18|2049.54
#2020-06-19|2031.58
#2020-06-22|2043.20
#2020-06-23|2054.13
#2020-06-24|1977.56
#2020-06-25|2020.79
#2020-06-26|1947.59
#2020-06-29|1969.12
#2020-06-30|2000.49
#2020-07-01|2004.72
#2020-07-02|2010.93
#2020-07-03| .
#2020-07-06|2043.50
#2020-07-07|2006.27
#2020-07-08|2034.98
#2020-07-09|1996.12
#2020-07-10|2022.86
#2020-07-13|2006.50
#2020-07-14|2038.62
#2020-07-15|2076.79
#2020-07-16|2055.20
#2020-07-17|2062.95
#2020-07-20|2076.94
#2020-07-21|2081.36
#2020-07-22|2092.05
#2020-07-23|2077.46
#2020-07-24|2060.40
#2020-07-27|2069.06
#2020-07-28|2049.91
#2020-07-29|2081.05
#2020-07-30|2050.06
#2020-07-31|2040.27
#2020-08-03|2049.44
#2020-08-04|2048.29
#2020-08-05|2089.11
#2020-08-06|2097.26
#2020-08-07|2110.10
#2020-08-10|2104.27
#2020-08-11|2122.86
#2020-08-12|2128.18
#2020-08-13|2121.01
#2020-08-14|2122.93
#2020-08-17|2127.88
#2020-08-18|2123.34
#2020-08-19|2130.56
#2020-08-20|2131.68
#2020-08-21|2131.49
#2020-08-24|2165.31
#2020-08-25|2170.20
#2020-08-26|2182.09
#2020-08-27|2205.28
#2020-08-28|2232.26
#2020-08-31|2203.30
#2020-09-01|2209.89
#2020-09-02|2241.11
#2020-09-03|2173.56
#2020-09-04|2149.37
#2020-09-07| .
#2020-09-08|2095.57
#2020-09-09|2131.94
#2020-09-10|2095.40
#2020-09-11|2097.64
#2020-09-14|2138.70
#2020-09-15|2133.93
#2020-09-16|2151.59
#2020-09-17|2133.28
#2020-09-18|2119.24
#2020-09-21|2073.19
#2020-09-22|2058.19
#2020-09-23|2021.46
#2020-09-24|2025.90
#2020-09-25|2054.10
#2020-09-28|2105.49
#2020-09-29|2082.51
#2020-09-30|2102.93
#2020-10-01|2116.77
#2020-10-02|2131.75
#2020-10-05|2164.52
#2020-10-06|2149.13
#2020-10-07|2184.25
#2020-10-08|2227.11
#2020-10-09|2227.85
#2020-10-12|2255.76
#2020-10-13|2239.06
#2020-10-14|2233.31
#2020-10-15|2259.43
#2020-10-16|2261.67
#2020-10-19|2221.15
#2020-10-20|2238.51
#2020-10-21|2219.96
#2020-10-22|2257.36
#2020-10-23|2265.29
#2020-10-26|2210.56
#2020-10-27|2172.14
#2020-10-28|2107.52
#2020-10-29|2124.72
#2020-10-30|2124.70
#2020-11-02|2163.04
#2020-11-03|2220.23
#2020-11-04|2210.55
#2020-11-05|2271.35
#2020-11-06|2246.63
#2020-11-09|2413.67
#2020-11-10|2421.20
#2020-11-11|2410.79
#2020-11-12|2371.26
#2020-11-13|2409.03
#2020-11-16|2456.08
#2020-11-17|2453.44
#2020-11-18|2436.58
#2020-11-19|2443.25
#2020-11-20|2427.33
#2020-11-23|2481.14
#2020-11-24|2566.43
#2020-11-25|2557.48
#2020-11-26|2557.48
#2020-11-27|2556.74
#2020-11-30|2505.14
#2020-12-01|2551.40
#2020-12-02|2585.24
#2020-12-03|2584.21
#2020-12-04|2606.09
#2020-12-07|2600.43
#2020-12-08|2603.02
#2020-12-09|2590.82
#2020-12-10|2580.75
#2020-12-11|2564.54
#2020-12-14|2536.68
#2020-12-15|2587.36
#2020-12-16|2595.99
#2020-12-17|2602.87
#2020-12-18|2590.55
#2020-12-21|2636.58
#2020-12-22|2610.86
#2020-12-23|2652.08
#2020-12-24|2650.61
#2020-12-25|2650.61
#2020-12-28|2665.56
#2020-12-29|2653.88
#2020-12-30|2662.19
#2020-12-31|2699.03
#2021-01-01|2699.03
#2021-01-04|2669.20
#2021-01-05|2684.48
#2021-01-06|2806.28
#2021-01-07|2865.57
#2021-01-08|2871.11
#2021-01-11|2900.46
#2021-01-12|2936.45
#2021-01-13|2928.09
#2021-01-14|2925.15
#2021-01-15|2882.12
#2021-01-18|2882.12
#2021-01-19|2883.35
#2021-01-20|2860.32
#2021-01-21|2839.18
#2021-01-22|2817.64
#2021-01-25|2784.39
#2021-01-26|2773.87
#2021-01-27|2689.69
#2021-01-28|2741.91
#2021-01-29|2691.03
#2021-02-01|2736.73
#2021-02-02|2813.33
#2021-02-03|2815.50
#2021-02-04|2869.97
#2021-02-05|2873.51
#2021-02-08|2901.89
#2021-02-09|2903.90
#2021-02-10|2898.98
#2021-02-11|2889.45
#2021-02-12|2921.20
#2021-02-15|2921.20
#2021-02-16|2976.36
#2021-02-17|2974.55
#2021-02-18|2967.74
#2021-02-19|2999.92
#2021-02-22|3015.48
#2021-02-23|3025.00
#2021-02-24|3084.39
#2021-02-25|3039.68
#2021-02-26|2986.10
#2021-03-01|3078.12
#2021-03-02|3071.22
#2021-03-03|3090.30
#2021-03-04|3047.52
#2021-03-05|3079.64
#2021-03-08|3104.23
#2021-03-09|3099.60
#2021-03-10|3152.02
#2021-03-11|3157.44
#2021-03-12|3188.10
#2021-03-15|3184.09
#2021-03-16|3152.39
#2021-03-17|3178.21
#2021-03-18|3184.41
#2021-03-19|3160.03
#2021-03-22|3141.29
#2021-03-23|3083.55
#2021-03-24|3091.76
#2021-03-25|3119.92
#2021-03-26|3165.78
#2021-03-29|3142.12
#2021-03-30|3145.98
#2021-03-31|3136.02
#2021-04-01|3179.93
#2021-04-02|3179.93
#2021-04-05|3206.20
#2021-04-06|3199.32
#2021-04-07|3201.66
#2021-04-08|3221.43
#2021-04-09|3247.57
#2021-04-12|3260.51
#2021-04-13|3236.55
#2021-04-14|3264.88
#2021-04-15|3273.39
#2021-04-16|3257.14
#2021-04-19|3264.38
#2021-04-20|3213.31
#2021-04-21|3253.07
#2021-04-22|3224.86
#2021-04-23|3305.12
#2021-04-26|3317.85
#2021-04-27|3349.42
#2021-04-28|3351.81
#2021-04-29|3390.90
#2021-04-30|3358.74
#2021-05-03|3370.16
#2021-05-04|3370.79
#2021-05-05|3418.85
#2021-05-06|3454.72
#2021-05-07|3477.79
#2021-05-10|3456.10
#2021-05-11|3410.43
#2021-05-12|3344.92
#2021-05-13|3397.41
#2021-05-14|3471.33
#2021-05-17|3465.46
#2021-05-18|3413.95
#2021-05-19|3396.50
#2021-05-20|3415.29
#2021-05-21|3464.94
#2021-05-24|3479.99
#2021-05-25|3454.10
#2021-05-26|3472.43
#2021-05-27|3505.93
#2021-05-28|3517.15
#2021-05-31|3517.15
#2021-06-01|3524.51
#2021-06-02|3541.41
#2021-06-03|3558.02
#2021-06-04|3570.78
#2021-06-07|3550.01
#2021-06-08|3550.58
#2021-06-09|3514.91
#2021-06-10|3487.68
#2021-06-11|3527.72
#2021-06-14|3501.18
#2021-06-15|3519.56
#2021-06-16|3533.99
#2021-06-17|3470.03
#2021-06-18|3372.54
#2021-06-21|3458.93
#2021-06-22|3458.82
#2021-06-23|3475.21
#2021-06-24|3511.87
#2021-06-25|3542.73
#2021-06-28|3525.96
#2021-06-29|3542.49
#2021-06-30|3547.06
#2021-07-01|3563.73
#2021-07-02|3570.05
#2021-07-05|3570.05
#2021-07-06|3525.01
#2021-07-07|3523.40
#2021-07-08|3449.88
#2021-07-09|3543.17
#2021-07-12|3595.98
#2021-07-13|3565.96
#2021-07-14|3525.87
#2021-07-15|3534.12
#2021-07-16|3496.92
#2021-07-19|3408.14
#2021-07-20|3504.72
#2021-07-21|3572.03
#2021-07-22|3550.76
#2021-07-23|3569.57
#2021-07-26|3588.15
#2021-07-27|3576.72
#2021-07-28|3581.73
#2021-07-29|3623.80
#2021-07-30|3606.16
#2021-08-02|3613.82
#2021-08-03|3627.51
#2021-08-04|3628.44
#2021-08-05|3666.98
#2021-08-06|3724.80
#2021-08-09|3742.27
#2021-08-10|3766.66
#2021-08-11|3792.99
#2021-08-12|3800.62
#2021-08-13|3778.68
#2021-08-16|3775.91
#2021-08-17|3730.44
#2021-08-18|3678.93
#2021-08-19|3650.81
#2021-08-20|3691.77
#2021-08-23|3735.78
#2021-08-24|3771.06
#2021-08-25|3806.22
#2021-08-26|3796.86
#2021-08-27|3862.40
#2021-08-30|3821.33
#2021-08-31|3829.72
#2021-09-01|3832.13
#2021-09-02|3841.33
#2021-09-03|3820.82
#2021-09-06|3820.82
#2021-09-07|3781.20
#2021-09-08|3772.03
#2021-09-09|3777.72
#2021-09-10|3749.93
#2021-09-13|3769.79
#2021-09-14|3720.75
#2021-09-15|3761.47
#2021-09-16|3739.97
#2021-09-17|3710.87
#2021-09-20|3620.73
#2021-09-21|3608.71
#2021-09-22|3647.67
#2021-09-23|3725.91
#2021-09-24|3727.29
#2021-09-27|3762.57
#2021-09-28|3693.98
#2021-09-29|3682.05
#2021-09-30|3617.75
#2021-10-01|3657.49
#2021-10-04|3607.31
#2021-10-05|3690.46
#2021-10-06|3707.25
#2021-10-07|3743.35
#2021-10-08|3771.69
#2021-10-11|3736.35
#2021-10-12|3729.34
#2021-10-13|3742.03
#2021-10-14|3815.37
#2021-10-15|3873.68
#2021-10-18|3878.97
#2021-10-19|3918.10
#2021-10-20|3938.22
#2021-10-21|3942.54
#2021-10-22|3992.00
#2021-10-25|4009.06
#2021-10-26|4029.01
#2021-10-27|3965.70
#2021-10-28|4021.83
#2021-10-29|4017.64
#2021-11-01|4023.52
#2021-11-02|4065.28
#2021-11-03|4073.45
#2021-11-04|4033.48
#2021-11-05|4027.72
#2021-11-08|4041.43
#2021-11-09|4029.55
#2021-11-10|3981.21
#2021-11-11|4003.09
#2021-11-12|4033.44
#2021-11-15|4023.32
#2021-11-16|4016.29
#2021-11-17|3975.99
#2021-11-18|3956.90
#2021-11-19|3933.83
#2021-11-22|3971.35
#2021-11-23|4016.17
#2021-11-24|4006.19
#2021-11-25|4006.19
#2021-11-26|3897.58
#2021-11-29|3930.62
#2021-11-30|3833.68
#2021-12-01|3795.46
#2021-12-02|3887.36
#2021-12-03|3825.20
#2021-12-06|3868.60
#2021-12-07|3955.86
#2021-12-08|3939.13
#2021-12-09|3915.31
#2021-12-10|3918.65
#2021-12-13|3888.01
#2021-12-14|3911.28
#2021-12-15|3933.68
#2021-12-16|3967.75
#2021-12-17|3896.34
#2021-12-20|3821.43
#2021-12-21|3900.11
#2021-12-22|3940.03
#2021-12-23|3974.96
#2021-12-24|3974.96
#2021-12-27|4017.03
#2021-12-28|4006.91
#2021-12-29|3985.74
#2021-12-30|3984.52
#2021-12-31|3973.48
#2022-01-03|3989.82
#2022-01-04|4076.77
#2022-01-05|4012.22
#2022-01-06|4050.87
#2022-01-07|4082.55
#2022-01-10|4058.00
#2022-01-11|4117.04
#2022-01-12|4101.74
#2022-01-13|4067.99
#2022-01-14|4048.19
#2022-01-17|4048.19
#2022-01-18|3955.28
#2022-01-19|3904.84
#2022-01-20|3899.07
#2022-01-21|3808.49
#2022-01-24|3796.06
#2022-01-25|3802.43
#2022-01-26|3810.04
#2022-01-27|3812.15
#2022-01-28|3871.91
#2022-01-31|3927.40
#2022-02-01|3974.12
#2022-02-02|4011.94
#2022-02-03|3946.28
#2022-02-04|3994.57
#2022-02-07|4012.08
#2022-02-08|4040.96
#2022-02-09|4086.36
#2022-02-10|4029.63
#2022-02-11|3950.96
#2022-02-14|3898.06
#2022-02-15|3953.90
#2022-02-16|3947.01
#2022-02-17|3838.99
#2022-02-18|3832.06
#2022-02-21|3832.06
#2022-02-22|3802.36
#2022-02-23|3745.68
#2022-02-24|3742.63
#2022-02-25|3863.17
#2022-02-28|3828.38
#2022-03-01|3720.84
#2022-03-02|3817.31
#2022-03-03|3807.40
#2022-03-04|3746.61
#2022-03-07|3638.84
#2022-03-08|3594.63
#2022-03-09|3726.32
#2022-03-10|3706.90
#2022-03-11|3689.53
#2022-03-14|3707.39
#2022-03-15|3750.17
#2022-03-16|3877.31
#2022-03-17|3952.14
#2022-03-18|3967.16
#2022-03-21|3967.79
#2022-03-22|4017.30
#2022-03-23|3959.96
#2022-03-24|3996.43
#2022-03-25|4028.67
#2022-03-28|4035.96
#2022-03-29|4055.91
#2022-03-30|4032.38
#2022-03-31|3952.20
#2022-04-01|3952.57
#2022-04-04|3927.85
#2022-04-05|3882.85
#2022-04-06|3833.37
#2022-04-07|3829.83
#2022-04-08|3867.51
#2022-04-11|3840.71
#2022-04-12|3807.93
#2022-04-13|3833.05
#2022-04-14|3785.93
#2022-04-15|3785.93
#2022-04-18|3766.19
#2022-04-19|3830.61
#2022-04-20|3848.64
#2022-04-21|3749.61
#2022-04-22|3635.74
#2022-04-25|3653.51
#2022-04-26|3551.92
#2022-04-27|3557.23
#2022-04-28|3595.07
#2022-04-29|3471.22
#2022-05-02|3483.87
#2022-05-03|3521.67
#2022-05-04|3621.68
#2022-05-05|3497.22
#2022-05-06|3457.86
#2022-05-09|3354.44
#2022-05-10|3347.68
#2022-05-11|3305.81
#2022-05-12|3296.79
#2022-05-13|3373.19
#2022-05-16|3335.74
#2022-05-17|3413.58
#2022-05-18|3311.35
#2022-05-19|3301.51
#2022-05-20|3320.99
#2022-05-23|3386.17
#2022-05-24|3365.06
#2022-05-25|3392.98
#2022-05-26|3482.30
#2022-05-27|3559.63
#2022-05-30|3559.63
#2022-05-31|3531.24
#2022-06-01|3484.27
#2022-06-02|3546.39
#2022-06-03|3492.78
#2022-06-06|3497.87
#2022-06-07|3517.89
#2022-06-08|3447.96
#2022-06-09|3370.72
#2022-06-10|3247.63
#2022-06-13|3132.19
#2022-06-14|3101.30
#2022-06-15|3142.73
#2022-06-16|3049.31
#2022-06-17|3031.78
#2022-06-20|3031.78
#2022-06-21|3106.54
#2022-06-22|3093.73
#2022-06-23|3101.10
#2022-06-24|3226.04
#2022-06-27|3214.37
#2022-06-28|3176.17
#2022-06-29|3153.32
#2022-06-30|3117.88
#2022-07-01|3157.47
#2022-07-04|3157.47
#2022-07-05|3158.17
#2022-07-06|3141.51
#2022-07-07|3197.08
#2022-07-08|3191.21
#2022-07-11|3150.68
#2022-07-12|3135.04
#2022-07-13|3116.02
#2022-07-14|3073.70
#2022-07-15|3158.12
#2022-07-18|3148.35
#2022-07-19|3258.76
#2022-07-20|3288.81
#2022-07-21|3309.38
#2022-07-22|3289.52
#2022-07-25|3303.00
#2022-07-26|3243.90
#2022-07-27|3304.89
#2022-07-28|3386.54
#2022-07-29|3440.45
#2022-08-01|3412.47
#2022-08-02|3379.01
#2022-08-03|3436.92
#2022-08-04|3446.28
#2022-08-05|3445.45
#2022-08-08|3445.50
#2022-08-09|3444.86
#2022-08-10|3517.31
#2022-08-11|3541.96
#2022-08-12|3614.21
#2022-08-15|3625.86
#2022-08-16|3648.84
#2022-08-17|3618.90
#2022-08-18|3627.06
#2022-08-19|3532.36
#2022-08-22|3453.18
#2022-08-23|3456.02
#2022-08-24|3482.67
#2022-08-25|3531.50
#2022-08-26|3414.54
#2022-08-29|3384.90
#2022-08-30|3368.57
#2022-08-31|3342.88
#2022-09-01|3358.93
#2022-09-02|3319.30
#2022-09-05|3319.30
#2022-09-06|3313.56
#2022-09-07|3374.85
#2022-09-08|3424.76
#2022-09-09|3466.41
#2022-09-12|3492.25
#2022-09-13|3355.59
#2022-09-14|3356.48
#2022-09-15|3345.94
#2022-09-16|3307.41
#2022-09-19|3351.98
#2022-09-20|3301.48
#2022-09-21|3240.69
#2022-09-22|3193.85
#2022-09-23|3141.80
#2022-09-26|3101.18
#2022-09-27|3095.32
#2022-09-28|3169.04
#2022-09-29|3116.01
#2022-09-30|3088.20
#2022-10-03|3162.68
#2022-10-04|3288.06
#2022-10-05|3263.81
#2022-10-06|3229.64
#2022-10-07|3137.25
#2022-10-10|3119.12
#2022-10-11|3085.82
#2022-10-12|3071.91
#2022-10-13|3182.55
#2022-10-14|3093.64
#2022-10-17|3156.39
#2022-10-18|3211.37
#2022-10-19|3165.67
#2022-10-20|3119.29
#2022-10-21|3218.88
#2022-10-24|3258.05
#2022-10-25|3323.44
#2022-10-26|3330.23
#2022-10-27|3368.85
#2022-10-28|3456.07
#2022-10-31|3417.75
#2022-11-01|3431.25
#2022-11-02|3397.58
#2022-11-03|3355.96
#2022-11-04|3413.03
#2022-11-07|3452.46
#2022-11-08|3473.71
#2022-11-09|3410.55
#2022-11-10|3614.15
#2022-11-11|3677.91
#2022-11-14|3610.59
#2022-11-15|3629.20
#2022-11-16|3592.04
#2022-11-17|3566.83
#2022-11-18|3591.67
#2022-11-21|3597.95
#2022-11-22|3638.72
#2022-11-23|3649.59
#2022-11-24|3649.59
#2022-11-25|3664.45
#2022-11-28|3602.54
#2022-11-29|3617.86
#2022-11-30|3685.94
#2022-12-01|3668.19
#2022-12-02|3659.84
#2022-12-05|3588.57
#2022-12-06|3545.91
#2022-12-07|3521.66
#2022-12-08|3531.50
#2022-12-09|3528.78
#2022-12-12|3582.46
#2022-12-13|3597.04
#2022-12-14|3544.59
#2022-12-15|3461.70
#2022-12-16|3437.96
#2022-12-19|3419.68
#2022-12-20|3430.12
#2022-12-21|3504.73
#2022-12-22|3459.78
#2022-12-23|3483.67
#2022-12-26|3483.67
#2022-12-27|3465.81
#2022-12-28|3444.41
#2022-12-29|3505.93
#2022-12-30|3494.61
#2023-01-02|3494.61
#2023-01-03|3507.04
#2023-01-04|3556.72
#2023-01-05|3522.63
#2023-01-06|3604.13
#2023-01-09|3618.86
#2023-01-10|3642.40
#2023-01-11|3676.07
#2023-01-12|3692.16
#2023-01-13|3697.54
#2023-01-16|3697.54
#2023-01-17|3689.16
#2023-01-18|3639.36
#2023-01-19|3567.54
#2023-01-20|3628.21
#2023-01-23|3658.71
#2023-01-24|3656.49
#2023-01-25|3664.30
#2023-01-26|3691.27
#2023-01-27|3681.60
#2023-01-30|3660.06
#2023-01-31|3718.39
#2023-02-01|3737.60
#2023-02-02|3758.64
#2023-02-03|3743.03
#2023-02-06|3727.74
#2023-02-07|3775.23
#2023-02-08|3750.46
#2023-02-09|3699.62
#2023-02-10|3729.04
#2023-02-13|3772.44
#2023-02-14|3758.77
#2023-02-15|3761.98
#2023-02-16|3729.37
#2023-02-17|3726.96
#2023-02-20|3726.96
#2023-02-21|3650.43
#2023-02-22|3645.76
#2023-02-23|3647.78
#2023-02-24|3644.45
#2023-02-27|3635.78
#2023-02-28|3638.78
#2023-03-01|3624.82
#2023-03-02|3637.81
#2023-03-03|3693.93
#2023-03-06|3704.64
#2023-03-07|3630.07
#2023-03-08|3645.12
#2023-03-09|3507.53
#2023-03-10|3395.48
#2023-03-13|3334.67
#2023-03-14|3408.88
#2023-03-15|3339.59
#2023-03-16|3380.55
#2023-03-17|3299.81
#2023-03-20|3342.71
#2023-03-21|3434.33
#2023-03-22|3359.39
#2023-03-23|3331.42
#2023-03-24|3320.95
#2023-03-27|3359.27
#2023-03-28|3359.26
#2023-03-29|3407.81
#2023-03-30|3402.40
#2023-03-31|3454.44
#2023-04-03|3439.04
#2023-04-04|3399.88
#2023-04-05|3385.28
#2023-04-06|3400.50
#2023-04-07|3400.50
#2023-04-10|3417.05
#2023-04-11|3445.11
#2023-04-12|3447.62
#2023-04-13|3476.01
#2023-04-14|3498.64
#2023-04-17|3531.52
#2023-04-18|3548.27
#2023-04-19|3563.91
#2023-04-20|3547.05
#2023-04-21|3536.15
#2023-04-24|3527.24
#2023-04-25|3460.47
#2023-04-26|3424.79
#2023-04-27|3483.69
#2023-04-28|3522.20
#2023-05-01|3505.70
#2023-05-02|3436.31
#2023-05-03|3383.68
#2023-05-04|3334.47
#2023-05-05|3406.26
#2023-05-08|3400.13
#2023-05-09|3388.93
#2023-05-10|3382.19
#2023-05-11|3377.47
#2023-05-12|3375.74
#2023-05-15|3403.05
#2023-05-16|3365.99
#2023-05-17|3429.44
#2023-05-18|3451.11
#2023-05-19|3437.04
#2023-05-22|3451.48
#2023-05-23|3414.20
#2023-05-24|3376.09
#2023-05-25|3396.28
#2023-05-26|3428.32
#2023-05-29|3428.32
#2023-05-30|3439.96
#2023-05-31|3404.49
#2023-06-01|3428.44
#2023-06-02|3510.32
#2023-06-05|3490.64
#2023-06-06|3531.33
#2023-06-07|3557.54
#2023-06-08|3567.71
#2023-06-09|3569.45
#2023-06-12|3546.96
#2023-06-13|3583.61
#2023-06-14|3588.22
#2023-06-15|3642.74
#2023-06-16|3615.86
#2023-06-19|3615.86
#2023-06-20|3591.26
#2023-06-21|3572.96
#2023-06-22|3537.11
#2023-06-23|3512.99
#2023-06-26|3510.51
#2023-06-27|3552.51
#2023-06-28|3557.88
#2023-06-29|3602.05
#2023-06-30|3622.26
#2023-07-03|3652.27
#2023-07-04|3652.27
#2023-07-05|3621.31
#2023-07-06|3583.33
#2023-07-07|3598.20
#2023-07-10|3616.80
#2023-07-11|3667.52
#2023-07-12|3699.33
#2023-07-13|3751.04
#2023-07-14|3712.03
#2023-07-17|3729.94
#2023-07-18|3817.30
#2023-07-19|3829.01
#2023-07-20|3858.73
#2023-07-21|3844.81
#2023-07-24|3873.28
#2023-07-25|3850.29
#2023-07-26|3871.50
#2023-07-27|3835.44
#2023-07-28|3853.09
#2023-07-31|3863.99
#2023-08-01|3862.19
#2023-08-02|3822.88
#2023-08-03|3834.80
#2023-08-04|3819.30
#2023-08-07|3887.57
#2023-08-08|3859.82
#2023-08-09|3816.76
#2023-08-10|3817.01
#2023-08-11|3815.56
#2023-08-14|3800.32
#2023-08-15|3744.53
#2023-08-16|3732.35
#2023-08-17|3718.29
#2023-08-18|3717.82
#2023-08-21|3711.63
#2023-08-22|3671.36
#2023-08-23|3720.99
#2023-08-24|3710.68
#2023-08-25|3725.67
#2023-08-28|3752.48
#2023-08-29|3797.80
#2023-08-30|3808.49
#2023-08-31|3808.14
#2023-09-01|3824.69
#2023-09-04|3824.69
#2023-09-05|3803.18
#2023-09-06|3789.70
#2023-09-07|3796.82
#2023-09-08|3829.03
#2023-09-11|3839.86
#2023-09-12|3866.02
#2023-09-13|3864.51
#2023-09-14|3906.51
#2023-09-15|3884.20
#2023-09-18|3892.52
#2023-09-19|3883.84
#2023-09-20|3848.85
#2023-09-21|3782.87
#2023-09-22|3751.76
#2023-09-25|3759.23
#2023-09-26|3707.66
#2023-09-27|3700.23
#2023-09-28|3721.02
#2023-09-29|3685.38
#2023-10-02|3653.51
#2023-10-03|3575.15
#2023-10-04|3600.90
#2023-10-05|3620.23
#2023-10-06|3655.81
#2023-10-09|3652.55
#2023-10-10|3673.04
#2023-10-11|3671.41
#2023-10-12|3632.59
#2023-10-13|3617.06
#2023-10-16|3654.65
#2023-10-17|3664.65
#2023-10-18|3582.73
#2023-10-19|3533.30
#2023-10-20|3504.06
#2023-10-23|3493.92
#2023-10-24|3515.07
#2023-10-25|3477.95
#2023-10-26|3492.66
#2023-10-27|3430.53
#2023-10-30|3490.90
#2023-10-31|3519.29
#2023-11-01|3551.78
#2023-11-02|3630.45
#2023-11-03|3687.40
#2023-11-06|3652.17
#2023-11-07|3652.28
#2023-11-08|3658.94
#2023-11-09|3653.25
#2023-11-10|3689.47
#2023-11-13|3682.04
#2023-11-14|3760.12
#2023-11-15|3787.44
#2023-11-16|3796.47
#2023-11-17|3812.38
#2023-11-20|3832.07
#2023-11-21|3825.12
#2023-11-22|3846.14
#2023-11-23|3846.14
#2023-11-24|3860.96
#2023-11-27|3847.94
#2023-11-28|3844.00
#2023-11-29|3885.72
#2023-11-30|3916.82
#2023-12-01|3939.03
#2023-12-04|3942.90
#2023-12-05|3920.35
#2023-12-06|3886.81
#2023-12-07|3903.64
#2023-12-08|3935.09
#2023-12-11|3965.28
#2023-12-12|3992.25
#2023-12-13|4058.82
#2023-12-14|4138.71
#2023-12-15|4127.04
#2023-12-18|4128.23
#2023-12-19|4166.52
#2023-12-20|4092.88
#2023-12-21|4126.36
#2023-12-22|4142.21
#2023-12-25|4142.21
#2023-12-26|4157.63
#2023-12-27|4182.28
#2023-12-28|4194.64
#2023-12-29|4168.55
#2024-01-01|4168.55
#2024-01-02|4167.78
#2024-01-03|4129.80
#2024-01-04|4129.00
#2024-01-05|4145.15
#2024-01-08|4183.43
#2024-01-09|4144.65
#2024-01-10|4148.70
#2024-01-11|4112.46
#2024-01-12|4110.79
#2024-01-15|4110.79
#2024-01-16|4080.53
#2024-01-17|4060.02
#2024-01-18|4069.74
#2024-01-19|4124.81
#2024-01-22|4139.63
#2024-01-23|4145.41
#2024-01-24|4165.07
#2024-01-25|4204.74
#2024-01-26|4224.56
#2024-01-29|4229.46
#2024-01-30|4253.54
#2024-01-31|4199.55
#2024-02-01|4217.02
#2024-02-02|4256.67
#2024-02-05|4220.78
#2024-02-06|4245.59
#2024-02-07|4288.16
#2024-02-08|4307.48
#2024-02-09|4330.40
#2024-02-12|4356.56
#2024-02-13|4280.38
#2024-02-14|4334.42
#2024-02-15|4388.16
#2024-02-16|4398.08
#2024-02-19|4398.08
#2024-02-20|4380.71
#2024-02-21|4396.77
#2024-02-22|4455.41
#2024-02-23|4463.05
#2024-02-26|4434.59
#2024-02-27|4445.60
#2024-02-28|4471.99
#2024-02-29|4471.36
#2024-03-01|4463.96
#2024-03-04|4487.94
#2024-03-05|4458.05
#2024-03-06|4466.74
#2024-03-07|4467.27
#2024-03-08|4478.87
#2024-03-11|4471.31
#2024-03-12|4478.44
#2024-03-13|4507.69
#2024-03-14|4469.67
#2024-03-15|4479.58
#2024-03-18|4474.34
#2024-03-19|4498.71
#2024-03-20|4571.99
#2024-03-21|4634.10
#2024-03-22|4580.50
#2024-03-25|4581.14
#2024-03-26|4583.19
#2024-03-27|4638.68
#2024-03-28|4665.58
#2024-03-29|4665.58
#2024-04-01|4638.72
#2024-04-02|4603.12
#2024-04-03|4621.52
#2024-04-04|4570.89
#2024-04-05|4602.26
#2024-04-08|4619.29
#2024-04-09|4602.19
#2024-04-10|4535.30
#2024-04-11|4517.82
#2024-04-12|4444.95
#2024-04-15|4413.90
#2024-04-16|4396.26
#2024-04-17|4408.37
#2024-04-18|4413.88
#2024-04-19|4439.84
#2024-04-22|4509.58
#2024-04-23|4545.33
#2024-04-24|4522.51
#2024-04-25|4494.44
#2024-04-26|4499.98
#2024-04-29|4485.00
#2024-04-30|4422.90
#2024-05-01|4440.48
#2024-05-02|4482.74
#2024-05-03|4495.13
#2024-05-06|4551.94
#2024-05-07|4558.83
#2024-05-08|4560.60
#2024-05-09|4602.74
#2024-05-10|4616.30
#2024-05-13|4595.40
#2024-05-14|4632.23
#2024-05-15|4702.93
#2024-05-16|4673.60
#2024-05-17|4705.73
#2024-05-20|4685.32
#2024-05-21|4710.67
#2024-05-22|4684.57
#2024-05-23|4602.72
#2024-05-24|4644.32
#2024-05-27|4644.32
#2024-05-28|4593.76
#2024-05-29|4550.58
#2024-05-30|4588.11
#2024-05-31|4628.22
#2024-06-03|4623.99
#2024-06-04|4592.22
#2024-06-05|4623.56
#2024-06-06|4608.49
#2024-06-07|4595.90
#2024-06-10|4615.75
#2024-06-11|4577.69
#2024-06-12|4611.20
#2024-06-13|4576.19
#2024-06-14|4566.52
#2024-06-17|4596.87
#2024-06-18|4612.34
#2024-06-19|4612.34
#2024-06-20|4627.41
#2024-06-21|4609.72
#2024-06-24|4647.00
#2024-06-25|4626.28
#2024-06-26|4606.33
#2024-06-27|4594.03
#2024-06-28|4601.20
#2024-07-01|4608.80
#2024-07-02|4634.90
#2024-07-03|4636.75
#2024-07-04|4636.75
#2024-07-05|4642.80
#2024-07-08|4620.07
#2024-07-09|4656.86
#2024-07-10|4706.16
#2024-07-11|4752.77
#2024-07-12|4795.42
#2024-07-15|4883.95
#2024-07-16|4912.29
#2024-07-17|4909.26
#2024-07-18|4849.22
#2024-07-19|4818.11
#2024-07-22|4868.93
#2024-07-23|4870.75
#2024-07-24|4815.08
#2024-07-25|4860.27
#2024-07-26|4909.54
#2024-07-29|4888.32
#2024-07-30|4921.23
#2024-07-31|4925.09
#2024-08-01|4831.13
#2024-08-02|4699.38
#2024-08-05|4558.75
#2024-08-06|4642.86
#2024-08-07|4645.57
#2024-08-08|4728.50
#2024-08-09|4744.06
#2024-08-12|4716.10
#2024-08-13|4767.53
#2024-08-14|4840.09
#2024-08-15|4873.52
#2024-08-16|4904.94
#2024-08-19|4929.95
#2024-08-20|4898.32
#2024-08-21|4900.20
#2024-08-22|4909.23
#2024-08-23|4979.05
#2024-08-26|4989.95
#2024-08-27|5014.84
#2024-08-28|5018.30
#2024-08-29|5047.42
#2024-08-30|5105.36
#2024-09-02|5105.36
#2024-09-03|5029.48
#2024-09-04|5033.16
#2024-09-05|4974.02
#2024-09-06|4897.25
#2024-09-09|4939.21
#2024-09-10|4920.68
#2024-09-11|4904.53
#2024-09-12|4915.71
#2024-09-13|4936.88
#2024-09-16|5002.96
#2024-09-17|5040.74
#2024-09-18|5042.60
#2024-09-19|5113.95
#2024-09-20|5097.76
#2024-09-23|5101.55
#2024-09-24|5102.71
#2024-09-25|5069.55
#2024-09-26|5095.84
#2024-09-27|5123.07
#2024-09-30|5129.83
#2024-10-01|5104.13
#2024-10-02|5117.91
#2024-10-03|5096.33
#2024-10-04|5182.31
#2024-10-07|5121.05
#2024-10-08|5136.90
#2024-10-09|5184.20
#2024-10-10|5169.27
#2024-10-11|5257.06
#2024-10-14|5295.05
#2024-10-15|5336.28
#2024-10-16|5404.23
#2024-10-17|5426.28
#2024-10-18|5447.95
#2024-10-21|5413.34
#2024-10-22|5390.24
#2024-10-23|5370.83
#2024-10-24|5404.46
#2024-10-25|5338.75
#2024-10-28|5407.46
#2024-10-29|5394.18
#2024-10-30|5383.32
#2024-10-31|5304.18
#2024-11-01|5304.84
#2024-11-04|5253.36
#2024-11-05|5330.16
#2024-11-06|5677.94
#2024-11-07|5591.96
#2024-11-08|5642.70
#2024-11-11|5766.13
#2024-11-12|5726.40
#2024-11-13|5712.27
#2024-11-14|5706.86
#2024-11-15|5742.24
#2024-11-18|5780.98
#2024-11-19|5754.80
#2024-11-20|5745.37
#2024-11-21|5809.60
#2024-11-22|5868.74
#2024-11-25|5884.15
#2024-11-26|5886.20
#2024-11-27|5904.21
#2024-11-28|5904.21
#2024-11-29|5913.12
#2024-12-02|5850.56
#2024-12-03|5825.56
#2024-12-04|5825.32
#2024-12-05|5844.90
#2024-12-06|5849.31
#2024-12-09|5769.97
#2024-12-10|5762.29
#2024-12-11|5794.31
#2024-12-12|5773.95
#2024-12-13|5743.02
#2024-12-16|5747.43
#2024-12-17|5688.20
#2024-12-18|5488.88
#2024-12-19|5493.39
#2024-12-20|5572.61
#2024-12-23|5589.14
#2024-12-24|5665.29
#2024-12-25|5665.29
#2024-12-26|5675.74
#2024-12-27|5622.63
#2024-12-30|5564.45
#2024-12-31|5558.99
#2025-01-01|5558.99
#2025-01-02|5563.01
#2025-01-03|5616.10
#2025-01-06|5610.46
#2025-01-07|5550.18
#2025-01-08|5567.64
#2025-01-09|5567.64
#2025-01-10|5414.50
#2025-01-13|5426.22
#2025-01-14|5496.93
#2025-01-15|5667.94
#2025-01-16|5735.28
#2025-01-17|5809.83
#2025-01-20|5809.83
#2025-01-21|5865.57
#2025-01-22|5838.96
#2025-01-23|5878.10
#2025-01-24|5905.70
#2025-01-27|5913.71
#2025-01-28|5936.94
#2025-01-29|5940.33
#2025-01-30|5980.97
#2025-01-31|5949.84
#2025-02-03|5874.86
#2025-02-04|5847.26
#2025-02-05|5908.53
#2025-02-06|5948.54
#2025-02-07|5907.65
#2025-02-10|5861.63
#2025-02-11|5840.30
#2025-02-12|5827.51
#2025-02-13|5902.43
#2025-02-14|5909.87
#2025-02-17|5909.87
#2025-02-18|5944.76
#2025-02-19|5941.01
#2025-02-20|5854.53
#2025-02-21|5760.02
#2025-02-24|5809.45
#2025-02-25|5774.97
#2025-02-26|5772.67
#2025-02-27|5782.62
#2025-02-28|5918.58
#2025-03-03|5832.55
#2025-03-04|5627.87
#2025-03-05|5698.06
#2025-03-06|5590.93
#2025-03-07|5569.05
#2025-03-10|5413.55
#2025-03-11|5421.30
#2025-03-12|5452.60
#2025-03-13|5418.69
#2025-03-14|5558.57
#2025-03-17|5672.16
#2025-03-18|5657.41
#2025-03-19|5723.69
#2025-03-20|5741.54
#2025-03-21|5701.81
#2025-03-24|5812.69
#2025-03-25|5839.99
#2025-03-26|5803.03
#2025-03-27|5760.24
#2025-03-28|5637.60
#2025-03-31|5679.84
#2025-04-01|5693.24
#2025-04-02|5778.57
#2025-04-03|5473.54
#2025-04-04|5077.66
#2025-04-07|5073.02
#2025-04-08|5043.00
#2025-04-09|5468.50
#2025-04-10|5317.22
#2025-04-11|5405.09
#2025-04-14|5467.75
#2025-04-15|5482.74
#2025-04-16|5361.81
#2025-04-17|5402.77
#2025-04-18|5402.77
#2025-04-21|5263.19
#2025-04-22|5431.09
#2025-04-23|5505.24
#2025-04-24|5626.16
#2025-04-25|5626.21
#2025-04-28|5638.17
#2025-04-29|5679.96
#2025-04-30|5673.68
#2025-05-01|5673.27
#2025-05-02|5788.42
#2025-05-05|5664.62
#2025-05-06|5636.48
#2025-05-07|5695.35
#2025-05-08|5736.84
#2025-05-09|5746.62
#2025-05-12|5859.77
#2025-05-13|5911.08
#2025-05-14|5894.16
#2025-05-15|5919.41
#2025-05-16|5978.56
#2025-05-19|5966.47
#2025-05-20|5931.00
#2025-05-21|5832.84
#2025-05-22|5831.32
#2025-05-23|5819.14
#2025-05-26|5819.14
#2025-05-27|5918.60
#2025-05-28|5858.81
#2025-05-29|5874.33
#2025-05-30|5871.41
#2025-06-02|5869.27
#2025-06-03|5860.95
#2025-06-04|5817.52
#2025-06-05|5813.13
#2025-06-06|5884.87
#2025-06-09|5870.85
#2025-06-10|5865.91
#2025-06-11|5871.14
#2025-06-12|5877.77
#2025-06-13|5799.63
#2025-06-16|5878.82
#2025-06-17|5819.03
#2025-06-18|5889.93
#2025-06-19|5889.93
#2025-06-20|5898.72
#2025-06-23|5922.52
#2025-06-24|6034.24
#2025-06-25|6032.77
#2025-06-26|6085.13
#2025-06-27|6111.31
#2025-06-30|6150.30
#2025-07-01|6163.53
#2025-07-02|6185.15
#2025-07-03|6232.04
#2025-07-04|6232.04
#2025-07-07|6181.04
#2025-07-08|6152.50
#2025-07-09|6199.32
#2025-07-10|6258.05
#2025-07-11|6214.33
#2025-07-14|6251.54
#2025-07-15|6143.87
#2025-07-16|6214.37
#2025-07-17|6294.75
#2025-07-18|6315.17
#2025-07-21|6275.07
#2025-07-22|6286.93
#2025-07-23|6347.16
#2025-07-24|6379.05
#2025-07-25|6421.85
#2025-07-28|6390.48
#2025-07-29|6372.19
#2025-07-30|6382.70
#2025-07-31|6331.94
#2025-08-01|6218.30
#2025-08-04|6251.50
#2025-08-05|6236.89
#2025-08-06|6280.00
#2025-08-07|6235.72
#2025-08-08|6282.64
#2025-08-11|6290.05
#2025-08-12|6376.09
#2025-08-13|6372.01
#2025-08-14|6394.25
#2025-08-15|6320.68
#2025-08-18|6318.80
#2025-08-19|6292.95
#2025-08-20|6301.95
#2025-08-21|6289.79
#2025-08-22|6382.21
#2025-08-25|6342.89
#2025-08-26|6401.25
#2025-08-27|6401.17
#2025-08-28|6419.95
#2025-08-29|6418.16
#2025-09-01|6418.16
#2025-09-02|6369.93
#2025-09-03|6348.41
#2025-09-04|6426.69
#2025-09-05|6314.29
#2025-09-08|6352.65
#2025-09-09|6382.58
#2025-09-10|6383.38
#2025-09-11|6499.77
#2025-09-12|6459.73
#2025-09-15|6439.76
#2025-09-16|6431.82
#2025-09-17|6464.69
#2025-09-18|6521.88
#2025-09-19|6541.77
#2025-09-22|6534.28
#2025-09-23|6519.22
#2025-09-24|6453.81
#2025-09-25|6443.70
#2025-09-26|6488.58
#2025-09-29|6553.17
#2025-09-30|6523.51
#2025-10-01|6417.85
#2025-10-02|6434.27
#2025-10-03|6487.91
#2025-10-06|6486.72
#2025-10-07|6473.16
#2025-10-08|6460.89
#2025-10-09|6454.37
#2025-10-10|6272.06
#2025-10-13|6361.11
#2025-10-14|6391.65
#2025-10-15|6416.77
#2025-10-16|6277.06
#2025-10-17|6286.03
#2025-10-20|6364.20
#2025-10-21|6336.05
#2025-10-22|6295.95
#2025-10-23|6298.53
#2025-10-24|6386.16
#2025-10-27|6406.92
#2025-10-28|6350.45
#2025-10-29|6266.28
#2025-10-30|6247.51
#2025-10-31|6268.66
#2025-11-03|6239.35
#2025-11-04|6263.93
#2025-11-05|6305.82
#2025-11-06|6266.98
#2025-11-07|6338.63
#2025-11-10|6362.17
#2025-11-11|6379.24
#2025-11-12|6458.43
#2025-11-13|6373.99
#2025-11-14|6333.05
#2025-11-17|6180.98
#2025-11-18|6185.52
#2025-11-19|6204.43
#2025-11-20|6118.51
#2025-11-21|6169.19
#2025-11-24|6239.56
#2025-11-25|6288.08
#2025-11-26|6369.52
#2025-11-27|6369.52
#2025-11-28|6420.50
#2025-12-01|6355.16
#2025-12-02|6358.48
#2025-12-03|6456.31
#2025-12-04|6485.50
#2025-12-05|6496.08
#2025-12-08|6478.86
#2025-12-09|6514.89
#2025-12-10|6569.75
#2025-12-11|6608.88
#2025-12-12|6556.74
#2025-12-15|6540.36
#2025-12-16|6505.81
#2025-12-17|6499.16
#2025-12-18|6491.42
#2025-12-19|6503.95
#2025-12-22|6595.43
#2025-12-23|6589.56
#2025-12-24|6613.73
#2025-12-25|6613.73
#2025-12-26|6592.83
#2025-12-29|6576.94
#2025-12-30|6552.21
#2025-12-31|6506.39
#2026-01-01|6506.39
#2026-01-02|6561.28
#2026-01-05|6716.84
#2026-01-06|6733.13
#2026-01-07|6611.48
#2026-01-08|6637.17
#2026-01-09|6638.45
#2026-01-12|6662.46
#2026-01-13|6620.28
#2026-01-14|6650.07
#2026-01-15|6710.75
#2026-01-16|6705.65
#2026-01-19|6705.65
#2026-01-20|6524.37
#2026-01-21|6558.70
#2026-01-22|6588.22