Table Data - Nasdaq US Financial Services Large Mid Cap Net Total Return Index
| Title | Nasdaq US Financial Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB3020LMN |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB3020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 507.01 |
| 2001-04-02 | 500.64 |
| 2001-04-03 | 479.42 |
| 2001-04-04 | 463.36 |
| 2001-04-05 | 500.19 |
| 2001-04-06 | 488.49 |
| 2001-04-09 | 489.57 |
| 2001-04-10 | 512.54 |
| 2001-04-11 | 523.59 |
| 2001-04-12 | 533.59 |
| 2001-04-13 | . |
| 2001-04-16 | 522.78 |
| 2001-04-17 | 529.71 |
| 2001-04-18 | 577.97 |
| 2001-04-19 | 572.67 |
| 2001-04-20 | 563.35 |
| 2001-04-23 | 549.28 |
| 2001-04-24 | 544.16 |
| 2001-04-25 | 549.08 |
| 2001-04-26 | 556.75 |
| 2001-04-27 | 571.15 |
| 2001-04-30 | 557.71 |
| 2001-05-01 | 563.28 |
| 2001-05-02 | 580.72 |
| 2001-05-03 | 573.02 |
| 2001-05-04 | 584.81 |
| 2001-05-07 | 579.33 |
| 2001-05-08 | 570.46 |
| 2001-05-09 | 567.55 |
| 2001-05-10 | 571.99 |
| 2001-05-11 | 565.00 |
| 2001-05-14 | 569.71 |
| 2001-05-15 | 573.69 |
| 2001-05-16 | 597.42 |
| 2001-05-17 | 596.88 |
| 2001-05-18 | 589.49 |
| 2001-05-21 | 608.86 |
| 2001-05-22 | 619.95 |
| 2001-05-23 | 603.31 |
| 2001-05-24 | 603.83 |
| 2001-05-25 | 594.67 |
| 2001-05-28 | . |
| 2001-05-29 | 585.48 |
| 2001-05-30 | 572.97 |
| 2001-05-31 | 576.96 |
| 2001-06-01 | 576.75 |
| 2001-06-04 | 581.50 |
| 2001-06-05 | 589.41 |
| 2001-06-06 | 580.40 |
| 2001-06-07 | 581.05 |
| 2001-06-08 | 575.56 |
| 2001-06-11 | 568.06 |
| 2001-06-12 | 563.32 |
| 2001-06-13 | 555.02 |
| 2001-06-14 | 539.13 |
| 2001-06-15 | 540.45 |
| 2001-06-18 | 536.31 |
| 2001-06-19 | 542.51 |
| 2001-06-20 | 547.05 |
| 2001-06-21 | 570.24 |
| 2001-06-22 | 567.79 |
| 2001-06-25 | 561.08 |
| 2001-06-26 | 548.54 |
| 2001-06-27 | 543.74 |
| 2001-06-28 | 552.45 |
| 2001-06-29 | 552.44 |
| 2001-07-02 | 555.08 |
| 2001-07-03 | 554.52 |
| 2001-07-04 | . |
| 2001-07-05 | 551.56 |
| 2001-07-06 | 535.77 |
| 2001-07-09 | 532.72 |
| 2001-07-10 | 522.31 |
| 2001-07-11 | 518.03 |
| 2001-07-12 | 540.19 |
| 2001-07-13 | 546.42 |
| 2001-07-16 | 532.41 |
| 2001-07-17 | 540.67 |
| 2001-07-18 | 533.54 |
| 2001-07-19 | 529.03 |
| 2001-07-20 | 528.18 |
| 2001-07-23 | 524.84 |
| 2001-07-24 | 517.67 |
| 2001-07-25 | 521.69 |
| 2001-07-26 | 529.72 |
| 2001-07-27 | 536.86 |
| 2001-07-30 | 533.30 |
| 2001-07-31 | 536.79 |
| 2001-08-01 | 550.33 |
| 2001-08-02 | 552.66 |
| 2001-08-03 | 552.36 |
| 2001-08-06 | 543.12 |
| 2001-08-07 | 543.57 |
| 2001-08-08 | 531.07 |
| 2001-08-09 | 523.91 |
| 2001-08-10 | 524.85 |
| 2001-08-13 | 526.36 |
| 2001-08-14 | 526.23 |
| 2001-08-15 | 522.21 |
| 2001-08-16 | 515.08 |
| 2001-08-17 | 502.96 |
| 2001-08-20 | 511.54 |
| 2001-08-21 | 499.35 |
| 2001-08-22 | 507.26 |
| 2001-08-23 | 505.35 |
| 2001-08-24 | 518.05 |
| 2001-08-27 | 514.72 |
| 2001-08-28 | 502.74 |
| 2001-08-29 | 499.45 |
| 2001-08-30 | 489.65 |
| 2001-08-31 | 495.07 |
| 2001-09-03 | . |
| 2001-09-04 | 485.45 |
| 2001-09-05 | 482.14 |
| 2001-09-06 | 467.02 |
| 2001-09-07 | 451.34 |
| 2001-09-10 | 457.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 412.61 |
| 2001-09-18 | 400.76 |
| 2001-09-19 | 389.86 |
| 2001-09-20 | 374.11 |
| 2001-09-21 | 375.28 |
| 2001-09-24 | 398.32 |
| 2001-09-25 | 398.77 |
| 2001-09-26 | 399.70 |
| 2001-09-27 | 402.62 |
| 2001-09-28 | 421.55 |
| 2001-10-01 | 419.94 |
| 2001-10-02 | 422.91 |
| 2001-10-03 | 438.39 |
| 2001-10-04 | 437.16 |
| 2001-10-05 | 426.79 |
| 2001-10-08 | 418.46 |
| 2001-10-09 | 427.98 |
| 2001-10-10 | 437.18 |
| 2001-10-11 | 448.09 |
| 2001-10-12 | 437.60 |
| 2001-10-15 | 440.47 |
| 2001-10-16 | 443.59 |
| 2001-10-17 | 440.15 |
| 2001-10-18 | 437.61 |
| 2001-10-19 | 427.13 |
| 2001-10-22 | 438.28 |
| 2001-10-23 | 438.16 |
| 2001-10-24 | 432.89 |
| 2001-10-25 | 441.35 |
| 2001-10-26 | 444.03 |
| 2001-10-29 | 433.33 |
| 2001-10-30 | 427.11 |
| 2001-10-31 | 420.02 |
| 2001-11-01 | 429.57 |
| 2001-11-02 | 434.82 |
| 2001-11-05 | 444.90 |
| 2001-11-06 | 454.52 |
| 2001-11-07 | 463.43 |
| 2001-11-08 | 464.15 |
| 2001-11-09 | 464.70 |
| 2001-11-12 | 463.86 |
| 2001-11-13 | 479.22 |
| 2001-11-14 | 488.62 |
| 2001-11-15 | 484.60 |
| 2001-11-16 | 475.60 |
| 2001-11-19 | 487.91 |
| 2001-11-20 | 482.63 |
| 2001-11-21 | 479.26 |
| 2001-11-22 | . |
| 2001-11-23 | 489.68 |
| 2001-11-26 | 497.11 |
| 2001-11-27 | 491.98 |
| 2001-11-28 | 473.13 |
| 2001-11-29 | 476.53 |
| 2001-11-30 | 473.16 |
| 2001-12-03 | 460.90 |
| 2001-12-04 | 469.70 |
| 2001-12-05 | 488.39 |
| 2001-12-06 | 496.81 |
| 2001-12-07 | 492.04 |
| 2001-12-10 | 485.16 |
| 2001-12-11 | 488.58 |
| 2001-12-12 | 483.66 |
| 2001-12-13 | 477.16 |
| 2001-12-14 | 471.41 |
| 2001-12-17 | 473.27 |
| 2001-12-18 | 479.09 |
| 2001-12-19 | 491.26 |
| 2001-12-20 | 485.63 |
| 2001-12-21 | 483.95 |
| 2001-12-24 | 484.65 |
| 2001-12-25 | . |
| 2001-12-26 | 486.84 |
| 2001-12-27 | 491.18 |
| 2001-12-28 | 500.27 |
| 2001-12-31 | 495.54 |
| 2002-01-01 | . |
| 2002-01-02 | 493.50 |
| 2002-01-03 | 502.94 |
| 2002-01-04 | 522.50 |
| 2002-01-07 | 519.79 |
| 2002-01-08 | 512.65 |
| 2002-01-09 | 515.57 |
| 2002-01-10 | 516.86 |
| 2002-01-11 | 510.85 |
| 2002-01-14 | 501.60 |
| 2002-01-15 | 509.66 |
| 2002-01-16 | 499.92 |
| 2002-01-17 | 507.84 |
| 2002-01-18 | 503.34 |
| 2002-01-21 | . |
| 2002-01-22 | 497.52 |
| 2002-01-23 | 494.21 |
| 2002-01-24 | 494.84 |
| 2002-01-25 | 499.45 |
| 2002-01-28 | 493.75 |
| 2002-01-29 | 469.16 |
| 2002-01-30 | 475.55 |
| 2002-01-31 | 489.77 |
| 2002-02-01 | 483.25 |
| 2002-02-04 | 462.74 |
| 2002-02-05 | 458.82 |
| 2002-02-06 | 451.87 |
| 2002-02-07 | 453.84 |
| 2002-02-08 | 470.39 |
| 2002-02-11 | 473.45 |
| 2002-02-12 | 468.17 |
| 2002-02-13 | 476.08 |
| 2002-02-14 | 479.38 |
| 2002-02-15 | 466.70 |
| 2002-02-18 | . |
| 2002-02-19 | 451.71 |
| 2002-02-20 | 459.07 |
| 2002-02-21 | 452.51 |
| 2002-02-22 | 451.80 |
| 2002-02-25 | 465.84 |
| 2002-02-26 | 466.14 |
| 2002-02-27 | 468.27 |
| 2002-02-28 | 471.17 |
| 2002-03-01 | 480.86 |
| 2002-03-04 | 506.57 |
| 2002-03-05 | 512.68 |
| 2002-03-06 | 521.88 |
| 2002-03-07 | 516.44 |
| 2002-03-08 | 524.43 |
| 2002-03-11 | 528.54 |
| 2002-03-12 | 526.64 |
| 2002-03-13 | 518.63 |
| 2002-03-14 | 518.51 |
| 2002-03-15 | 529.34 |
| 2002-03-18 | 529.13 |
| 2002-03-19 | 536.36 |
| 2002-03-20 | 527.09 |
| 2002-03-21 | 525.43 |
| 2002-03-22 | 524.10 |
| 2002-03-25 | 513.44 |
| 2002-03-26 | 519.34 |
| 2002-03-27 | 525.36 |
| 2002-03-28 | 526.40 |
| 2002-03-29 | . |
| 2002-04-01 | 521.52 |
| 2002-04-02 | 518.89 |
| 2002-04-03 | 511.75 |
| 2002-04-04 | 513.58 |
| 2002-04-05 | 516.26 |
| 2002-04-08 | 516.45 |
| 2002-04-09 | 516.52 |
| 2002-04-10 | 517.24 |
| 2002-04-11 | 497.46 |
| 2002-04-12 | 503.61 |
| 2002-04-15 | 500.57 |
| 2002-04-16 | 514.69 |
| 2002-04-17 | 514.47 |
| 2002-04-18 | 515.72 |
| 2002-04-19 | 519.77 |
| 2002-04-22 | 509.40 |
| 2002-04-23 | 506.33 |
| 2002-04-24 | 496.72 |
| 2002-04-25 | 485.40 |
| 2002-04-26 | 483.17 |
| 2002-04-29 | 475.54 |
| 2002-04-30 | 479.16 |
| 2002-05-01 | 482.15 |
| 2002-05-02 | 486.16 |
| 2002-05-03 | 480.97 |
| 2002-05-06 | 465.34 |
| 2002-05-07 | 465.12 |
| 2002-05-08 | 490.11 |
| 2002-05-09 | 484.08 |
| 2002-05-10 | 474.44 |
| 2002-05-13 | 483.98 |
| 2002-05-14 | 497.62 |
| 2002-05-15 | 498.18 |
| 2002-05-16 | 499.50 |
| 2002-05-17 | 502.60 |
| 2002-05-20 | 492.62 |
| 2002-05-21 | 487.18 |
| 2002-05-22 | 485.22 |
| 2002-05-23 | 490.39 |
| 2002-05-24 | 485.96 |
| 2002-05-27 | . |
| 2002-05-28 | 479.92 |
| 2002-05-29 | 478.93 |
| 2002-05-30 | 473.19 |
| 2002-05-31 | 477.45 |
| 2002-06-03 | 463.48 |
| 2002-06-04 | 459.14 |
| 2002-06-05 | 469.71 |
| 2002-06-06 | 462.09 |
| 2002-06-07 | 460.13 |
| 2002-06-10 | 461.55 |
| 2002-06-11 | 449.72 |
| 2002-06-12 | 445.96 |
| 2002-06-13 | 435.75 |
| 2002-06-14 | 437.63 |
| 2002-06-17 | 457.30 |
| 2002-06-18 | 458.53 |
| 2002-06-19 | 450.37 |
| 2002-06-20 | 441.40 |
| 2002-06-21 | 435.60 |
| 2002-06-24 | 438.40 |
| 2002-06-25 | 435.09 |
| 2002-06-26 | 428.35 |
| 2002-06-27 | 442.14 |
| 2002-06-28 | 444.47 |
| 2002-07-01 | 435.72 |
| 2002-07-02 | 427.02 |
| 2002-07-03 | 423.58 |
| 2002-07-04 | . |
| 2002-07-05 | 442.25 |
| 2002-07-08 | 437.46 |
| 2002-07-09 | 422.81 |
| 2002-07-10 | 410.06 |
| 2002-07-11 | 413.85 |
| 2002-07-12 | 416.78 |
| 2002-07-15 | 409.97 |
| 2002-07-16 | 407.54 |
| 2002-07-17 | 397.51 |
| 2002-07-18 | 389.35 |
| 2002-07-19 | 378.77 |
| 2002-07-22 | 359.59 |
| 2002-07-23 | 347.39 |
| 2002-07-24 | 370.14 |
| 2002-07-25 | 364.31 |
| 2002-07-26 | 369.30 |
| 2002-07-29 | 393.67 |
| 2002-07-30 | 397.83 |
| 2002-07-31 | 399.41 |
| 2002-08-01 | 389.50 |
| 2002-08-02 | 376.44 |
| 2002-08-05 | 356.26 |
| 2002-08-06 | 369.10 |
| 2002-08-07 | 373.71 |
| 2002-08-08 | 395.30 |
| 2002-08-09 | 402.76 |
| 2002-08-12 | 398.51 |
| 2002-08-13 | 391.21 |
| 2002-08-14 | 409.82 |
| 2002-08-15 | 418.86 |
| 2002-08-16 | 414.08 |
| 2002-08-19 | 427.43 |
| 2002-08-20 | 421.17 |
| 2002-08-21 | 424.04 |
| 2002-08-22 | 430.70 |
| 2002-08-23 | 421.88 |
| 2002-08-26 | 427.74 |
| 2002-08-27 | 420.58 |
| 2002-08-28 | 410.56 |
| 2002-08-29 | 412.65 |
| 2002-08-30 | 412.74 |
| 2002-09-02 | . |
| 2002-09-03 | 389.48 |
| 2002-09-04 | 402.93 |
| 2002-09-05 | 394.28 |
| 2002-09-06 | 401.75 |
| 2002-09-09 | 410.04 |
| 2002-09-10 | 410.11 |
| 2002-09-11 | 410.54 |
| 2002-09-12 | 399.01 |
| 2002-09-13 | 403.71 |
| 2002-09-16 | 403.21 |
| 2002-09-17 | 388.20 |
| 2002-09-18 | 384.25 |
| 2002-09-19 | 366.52 |
| 2002-09-20 | 368.96 |
| 2002-09-23 | 363.41 |
| 2002-09-24 | 358.96 |
| 2002-09-25 | 369.29 |
| 2002-09-26 | 378.68 |
| 2002-09-27 | 366.13 |
| 2002-09-30 | 363.77 |
| 2002-10-01 | 379.62 |
| 2002-10-02 | 364.50 |
| 2002-10-03 | 347.64 |
| 2002-10-04 | 334.09 |
| 2002-10-07 | 319.77 |
| 2002-10-08 | 334.81 |
| 2002-10-09 | 318.20 |
| 2002-10-10 | 337.18 |
| 2002-10-11 | 355.26 |
| 2002-10-14 | 361.82 |
| 2002-10-15 | 388.60 |
| 2002-10-16 | 374.25 |
| 2002-10-17 | 392.61 |
| 2002-10-18 | 392.19 |
| 2002-10-21 | 401.56 |
| 2002-10-22 | 396.18 |
| 2002-10-23 | 396.95 |
| 2002-10-24 | 388.73 |
| 2002-10-25 | 400.35 |
| 2002-10-28 | 399.97 |
| 2002-10-29 | 397.21 |
| 2002-10-30 | 401.61 |
| 2002-10-31 | 400.76 |
| 2002-11-01 | 407.79 |
| 2002-11-04 | 417.28 |
| 2002-11-05 | 416.08 |
| 2002-11-06 | 420.01 |
| 2002-11-07 | 406.42 |
| 2002-11-08 | 401.75 |
| 2002-11-11 | 393.95 |
| 2002-11-12 | 397.70 |
| 2002-11-13 | 397.47 |
| 2002-11-14 | 415.19 |
| 2002-11-15 | 421.84 |
| 2002-11-18 | 415.03 |
| 2002-11-19 | 415.46 |
| 2002-11-20 | 428.40 |
| 2002-11-21 | 445.62 |
| 2002-11-22 | 443.69 |
| 2002-11-25 | 443.92 |
| 2002-11-26 | 428.52 |
| 2002-11-27 | 442.09 |
| 2002-11-28 | . |
| 2002-11-29 | 438.22 |
| 2002-12-02 | 439.08 |
| 2002-12-03 | 433.25 |
| 2002-12-04 | 428.74 |
| 2002-12-05 | 420.03 |
| 2002-12-06 | 422.69 |
| 2002-12-09 | 409.85 |
| 2002-12-10 | 414.89 |
| 2002-12-11 | 413.32 |
| 2002-12-12 | 414.85 |
| 2002-12-13 | 407.26 |
| 2002-12-16 | 420.13 |
| 2002-12-17 | 418.08 |
| 2002-12-18 | 409.37 |
| 2002-12-19 | 404.02 |
| 2002-12-20 | 414.61 |
| 2002-12-23 | 412.82 |
| 2002-12-24 | 408.01 |
| 2002-12-25 | . |
| 2002-12-26 | 408.84 |
| 2002-12-27 | 398.56 |
| 2002-12-30 | 400.22 |
| 2002-12-31 | 398.83 |
| 2003-01-01 | . |
| 2003-01-02 | 415.24 |
| 2003-01-03 | 416.01 |
| 2003-01-06 | 429.02 |
| 2003-01-07 | 425.58 |
| 2003-01-08 | 418.80 |
| 2003-01-09 | 429.67 |
| 2003-01-10 | 430.95 |
| 2003-01-13 | 431.64 |
| 2003-01-14 | 433.29 |
| 2003-01-15 | 425.74 |
| 2003-01-16 | 422.34 |
| 2003-01-17 | 417.71 |
| 2003-01-20 | . |
| 2003-01-21 | 405.52 |
| 2003-01-22 | 394.66 |
| 2003-01-23 | 396.97 |
| 2003-01-24 | 382.63 |
| 2003-01-27 | 377.41 |
| 2003-01-28 | 387.07 |
| 2003-01-29 | 387.10 |
| 2003-01-30 | 378.86 |
| 2003-01-31 | 384.31 |
| 2003-02-03 | 387.19 |
| 2003-02-04 | 377.41 |
| 2003-02-05 | 375.22 |
| 2003-02-06 | 369.43 |
| 2003-02-07 | 365.32 |
| 2003-02-10 | 367.12 |
| 2003-02-11 | 362.59 |
| 2003-02-12 | 356.99 |
| 2003-02-13 | 357.80 |
| 2003-02-14 | 365.98 |
| 2003-02-17 | . |
| 2003-02-18 | 374.09 |
| 2003-02-19 | 370.35 |
| 2003-02-20 | 365.73 |
| 2003-02-21 | 369.16 |
| 2003-02-24 | 359.35 |
| 2003-02-25 | 361.06 |
| 2003-02-26 | 355.42 |
| 2003-02-27 | 362.44 |
| 2003-02-28 | 366.14 |
| 2003-03-03 | 362.25 |
| 2003-03-04 | 355.44 |
| 2003-03-05 | 358.70 |
| 2003-03-06 | 353.48 |
| 2003-03-07 | 357.86 |
| 2003-03-10 | 344.81 |
| 2003-03-11 | 337.90 |
| 2003-03-12 | 338.45 |
| 2003-03-13 | 357.14 |
| 2003-03-14 | 357.85 |
| 2003-03-17 | 378.33 |
| 2003-03-18 | 382.87 |
| 2003-03-19 | 385.77 |
| 2003-03-20 | 387.68 |
| 2003-03-21 | 397.31 |
| 2003-03-24 | 383.61 |
| 2003-03-25 | 384.04 |
| 2003-03-26 | 384.07 |
| 2003-03-27 | 381.36 |
| 2003-03-28 | 378.80 |
| 2003-03-31 | 369.38 |
| 2003-04-01 | 377.64 |
| 2003-04-02 | 391.83 |
| 2003-04-03 | 390.76 |
| 2003-04-04 | 394.00 |
| 2003-04-07 | 396.30 |
| 2003-04-08 | 395.06 |
| 2003-04-09 | 388.66 |
| 2003-04-10 | 391.97 |
| 2003-04-11 | 391.08 |
| 2003-04-14 | 401.92 |
| 2003-04-15 | 413.89 |
| 2003-04-16 | 409.55 |
| 2003-04-17 | 416.08 |
| 2003-04-18 | . |
| 2003-04-21 | 414.11 |
| 2003-04-22 | 425.56 |
| 2003-04-23 | 430.64 |
| 2003-04-24 | 423.54 |
| 2003-04-25 | 416.64 |
| 2003-04-28 | 422.65 |
| 2003-04-29 | 422.95 |
| 2003-04-30 | 424.56 |
| 2003-05-01 | 422.20 |
| 2003-05-02 | 431.59 |
| 2003-05-05 | 430.26 |
| 2003-05-06 | 436.56 |
| 2003-05-07 | 436.44 |
| 2003-05-08 | 426.49 |
| 2003-05-09 | 433.63 |
| 2003-05-12 | 441.30 |
| 2003-05-13 | 439.35 |
| 2003-05-14 | 437.63 |
| 2003-05-15 | 443.26 |
| 2003-05-16 | 442.70 |
| 2003-05-19 | 428.23 |
| 2003-05-20 | 428.15 |
| 2003-05-21 | 430.87 |
| 2003-05-22 | 432.80 |
| 2003-05-23 | 433.02 |
| 2003-05-26 | . |
| 2003-05-27 | 442.96 |
| 2003-05-28 | 451.38 |
| 2003-05-29 | 449.38 |
| 2003-05-30 | 459.15 |
| 2003-06-02 | 466.78 |
| 2003-06-03 | 466.27 |
| 2003-06-04 | 477.13 |
| 2003-06-05 | 482.51 |
| 2003-06-06 | 483.23 |
| 2003-06-09 | 473.89 |
| 2003-06-10 | 480.20 |
| 2003-06-11 | 490.24 |
| 2003-06-12 | 491.23 |
| 2003-06-13 | 487.44 |
| 2003-06-16 | 498.56 |
| 2003-06-17 | 497.74 |
| 2003-06-18 | 488.28 |
| 2003-06-19 | 473.09 |
| 2003-06-20 | 472.96 |
| 2003-06-23 | 462.58 |
| 2003-06-24 | 468.44 |
| 2003-06-25 | 466.63 |
| 2003-06-26 | 469.50 |
| 2003-06-27 | 465.56 |
| 2003-06-30 | 463.88 |
| 2003-07-01 | 471.83 |
| 2003-07-02 | 477.37 |
| 2003-07-03 | 476.52 |
| 2003-07-04 | . |
| 2003-07-07 | 490.41 |
| 2003-07-08 | 498.09 |
| 2003-07-09 | 496.57 |
| 2003-07-10 | 487.05 |
| 2003-07-11 | 491.87 |
| 2003-07-14 | 506.25 |
| 2003-07-15 | 508.09 |
| 2003-07-16 | 507.09 |
| 2003-07-17 | 493.59 |
| 2003-07-18 | 499.76 |
| 2003-07-21 | 491.23 |
| 2003-07-22 | 496.74 |
| 2003-07-23 | 496.51 |
| 2003-07-24 | 496.21 |
| 2003-07-25 | 506.58 |
| 2003-07-28 | 503.55 |
| 2003-07-29 | 498.96 |
| 2003-07-30 | 496.49 |
| 2003-07-31 | 498.24 |
| 2003-08-01 | 488.64 |
| 2003-08-04 | 490.02 |
| 2003-08-05 | 479.94 |
| 2003-08-06 | 486.66 |
| 2003-08-07 | 491.45 |
| 2003-08-08 | 497.06 |
| 2003-08-11 | 495.08 |
| 2003-08-12 | 504.64 |
| 2003-08-13 | 501.27 |
| 2003-08-14 | 506.49 |
| 2003-08-15 | 503.91 |
| 2003-08-18 | 506.45 |
| 2003-08-19 | 509.04 |
| 2003-08-20 | 507.74 |
| 2003-08-21 | 509.03 |
| 2003-08-22 | 502.50 |
| 2003-08-25 | 499.93 |
| 2003-08-26 | 499.46 |
| 2003-08-27 | 498.04 |
| 2003-08-28 | 502.64 |
| 2003-08-29 | 506.28 |
| 2003-09-01 | . |
| 2003-09-02 | 516.75 |
| 2003-09-03 | 516.05 |
| 2003-09-04 | 515.84 |
| 2003-09-05 | 509.00 |
| 2003-09-08 | 513.61 |
| 2003-09-09 | 512.80 |
| 2003-09-10 | 503.28 |
| 2003-09-11 | 508.11 |
| 2003-09-12 | 508.72 |
| 2003-09-15 | 508.43 |
| 2003-09-16 | 520.14 |
| 2003-09-17 | 522.83 |
| 2003-09-18 | 538.91 |
| 2003-09-19 | 536.73 |
| 2003-09-22 | 528.16 |
| 2003-09-23 | 530.81 |
| 2003-09-24 | 518.91 |
| 2003-09-25 | 515.79 |
| 2003-09-26 | 508.00 |
| 2003-09-29 | 515.21 |
| 2003-09-30 | 508.89 |
| 2003-10-01 | 523.41 |
| 2003-10-02 | 525.26 |
| 2003-10-03 | 530.37 |
| 2003-10-06 | 533.11 |
| 2003-10-07 | 537.17 |
| 2003-10-08 | 534.48 |
| 2003-10-09 | 539.31 |
| 2003-10-10 | 538.87 |
| 2003-10-13 | 549.33 |
| 2003-10-14 | 552.76 |
| 2003-10-15 | 548.15 |
| 2003-10-16 | 549.57 |
| 2003-10-17 | 542.55 |
| 2003-10-20 | 543.86 |
| 2003-10-21 | 542.79 |
| 2003-10-22 | 530.47 |
| 2003-10-23 | 536.52 |
| 2003-10-24 | 533.48 |
| 2003-10-27 | 536.50 |
| 2003-10-28 | 551.00 |
| 2003-10-29 | 552.41 |
| 2003-10-30 | 549.22 |
| 2003-10-31 | 551.10 |
| 2003-11-03 | 557.25 |
| 2003-11-04 | 554.93 |
| 2003-11-05 | 551.36 |
| 2003-11-06 | 556.24 |
| 2003-11-07 | 554.69 |
| 2003-11-10 | 549.03 |
| 2003-11-11 | 548.15 |
| 2003-11-12 | 553.01 |
| 2003-11-13 | 551.92 |
| 2003-11-14 | 536.80 |
| 2003-11-17 | 530.63 |
| 2003-11-18 | 526.42 |
| 2003-11-19 | 528.43 |
| 2003-11-20 | 522.64 |
| 2003-11-21 | 526.14 |
| 2003-11-24 | 534.30 |
| 2003-11-25 | 536.88 |
| 2003-11-26 | 541.74 |
| 2003-11-27 | . |
| 2003-11-28 | 542.13 |
| 2003-12-01 | 549.62 |
| 2003-12-02 | 548.92 |
| 2003-12-03 | 550.89 |
| 2003-12-04 | 549.86 |
| 2003-12-05 | 543.72 |
| 2003-12-08 | 549.33 |
| 2003-12-09 | 540.95 |
| 2003-12-10 | 535.17 |
| 2003-12-11 | 540.56 |
| 2003-12-12 | 544.30 |
| 2003-12-15 | 539.35 |
| 2003-12-16 | 542.60 |
| 2003-12-17 | 542.65 |
| 2003-12-18 | 548.27 |
| 2003-12-19 | 549.88 |
| 2003-12-22 | 554.47 |
| 2003-12-23 | 557.11 |
| 2003-12-24 | 555.79 |
| 2003-12-25 | . |
| 2003-12-26 | 556.56 |
| 2003-12-29 | 565.20 |
| 2003-12-30 | 563.18 |
| 2003-12-31 | 563.84 |
| 2004-01-01 | . |
| 2004-01-02 | 558.27 |
| 2004-01-05 | 564.96 |
| 2004-01-06 | 566.67 |
| 2004-01-07 | 569.54 |
| 2004-01-08 | 572.96 |
| 2004-01-09 | 567.58 |
| 2004-01-12 | 572.01 |
| 2004-01-13 | 571.20 |
| 2004-01-14 | 579.83 |
| 2004-01-15 | 588.50 |
| 2004-01-16 | 591.57 |
| 2004-01-19 | . |
| 2004-01-20 | 593.36 |
| 2004-01-21 | 598.54 |
| 2004-01-22 | 598.52 |
| 2004-01-23 | 595.41 |
| 2004-01-26 | 603.90 |
| 2004-01-27 | 596.56 |
| 2004-01-28 | 582.09 |
| 2004-01-29 | 587.52 |
| 2004-01-30 | 591.88 |
| 2004-02-02 | 593.98 |
| 2004-02-03 | 595.29 |
| 2004-02-04 | 586.86 |
| 2004-02-05 | 583.43 |
| 2004-02-06 | 596.47 |
| 2004-02-09 | 597.67 |
| 2004-02-10 | 597.69 |
| 2004-02-11 | 615.69 |
| 2004-02-12 | 611.23 |
| 2004-02-13 | 611.27 |
| 2004-02-16 | . |
| 2004-02-17 | 619.88 |
| 2004-02-18 | 618.26 |
| 2004-02-19 | 615.83 |
| 2004-02-20 | 613.31 |
| 2004-02-23 | 609.89 |
| 2004-02-24 | 604.19 |
| 2004-02-25 | 610.72 |
| 2004-02-26 | 610.03 |
| 2004-02-27 | 611.44 |
| 2004-03-01 | 617.45 |
| 2004-03-02 | 615.00 |
| 2004-03-03 | 617.68 |
| 2004-03-04 | 624.44 |
| 2004-03-05 | 627.44 |
| 2004-03-08 | 621.79 |
| 2004-03-09 | 616.34 |
| 2004-03-10 | 605.02 |
| 2004-03-11 | 595.61 |
| 2004-03-12 | 605.59 |
| 2004-03-15 | 593.47 |
| 2004-03-16 | 595.16 |
| 2004-03-17 | 603.71 |
| 2004-03-18 | 602.93 |
| 2004-03-19 | 597.70 |
| 2004-03-22 | 587.85 |
| 2004-03-23 | 586.20 |
| 2004-03-24 | 579.52 |
| 2004-03-25 | 586.61 |
| 2004-03-26 | 590.81 |
| 2004-03-29 | 596.80 |
| 2004-03-30 | 600.96 |
| 2004-03-31 | 601.76 |
| 2004-04-01 | 605.82 |
| 2004-04-02 | 603.82 |
| 2004-04-05 | 604.66 |
| 2004-04-06 | 604.91 |
| 2004-04-07 | 601.48 |
| 2004-04-08 | 598.80 |
| 2004-04-09 | . |
| 2004-04-12 | 603.19 |
| 2004-04-13 | 588.38 |
| 2004-04-14 | 576.48 |
| 2004-04-15 | 573.40 |
| 2004-04-16 | 581.73 |
| 2004-04-19 | 577.78 |
| 2004-04-20 | 566.08 |
| 2004-04-21 | 564.96 |
| 2004-04-22 | 576.65 |
| 2004-04-23 | 573.55 |
| 2004-04-26 | 573.84 |
| 2004-04-27 | 573.98 |
| 2004-04-28 | 561.59 |
| 2004-04-29 | 558.93 |
| 2004-04-30 | 554.51 |
| 2004-05-03 | 558.21 |
| 2004-05-04 | 561.04 |
| 2004-05-05 | 561.57 |
| 2004-05-06 | 555.88 |
| 2004-05-07 | 542.50 |
| 2004-05-10 | 539.39 |
| 2004-05-11 | 543.82 |
| 2004-05-12 | 547.63 |
| 2004-05-13 | 549.35 |
| 2004-05-14 | 549.40 |
| 2004-05-17 | 540.02 |
| 2004-05-18 | 546.96 |
| 2004-05-19 | 549.20 |
| 2004-05-20 | 550.34 |
| 2004-05-21 | 552.78 |
| 2004-05-24 | 555.54 |
| 2004-05-25 | 563.22 |
| 2004-05-26 | 564.85 |
| 2004-05-27 | 567.71 |
| 2004-05-28 | 566.97 |
| 2004-05-31 | . |
| 2004-06-01 | 563.27 |
| 2004-06-02 | 563.65 |
| 2004-06-03 | 558.43 |
| 2004-06-04 | 565.72 |
| 2004-06-07 | 578.32 |
| 2004-06-08 | 578.10 |
| 2004-06-09 | 570.89 |
| 2004-06-10 | 569.88 |
| 2004-06-11 | . |
| 2004-06-14 | 562.63 |
| 2004-06-15 | 559.66 |
| 2004-06-16 | 562.96 |
| 2004-06-17 | 562.76 |
| 2004-06-18 | 564.01 |
| 2004-06-21 | 560.89 |
| 2004-06-22 | 565.08 |
| 2004-06-23 | 567.95 |
| 2004-06-24 | 569.31 |
| 2004-06-25 | 570.51 |
| 2004-06-28 | 567.06 |
| 2004-06-29 | 567.14 |
| 2004-06-30 | 568.47 |
| 2004-07-01 | 564.96 |
| 2004-07-02 | 564.82 |
| 2004-07-05 | . |
| 2004-07-06 | 558.80 |
| 2004-07-07 | 553.21 |
| 2004-07-08 | 548.01 |
| 2004-07-09 | 546.86 |
| 2004-07-12 | 549.26 |
| 2004-07-13 | 543.21 |
| 2004-07-14 | 540.38 |
| 2004-07-15 | 536.45 |
| 2004-07-16 | 532.38 |
| 2004-07-19 | 530.80 |
| 2004-07-20 | 541.63 |
| 2004-07-21 | 534.79 |
| 2004-07-22 | 536.13 |
| 2004-07-23 | 530.79 |
| 2004-07-26 | 529.45 |
| 2004-07-27 | 536.62 |
| 2004-07-28 | 536.45 |
| 2004-07-29 | 541.42 |
| 2004-07-30 | 540.07 |
| 2004-08-02 | 542.16 |
| 2004-08-03 | 538.13 |
| 2004-08-04 | 538.02 |
| 2004-08-05 | 527.73 |
| 2004-08-06 | 520.26 |
| 2004-08-09 | 520.58 |
| 2004-08-10 | 531.25 |
| 2004-08-11 | 529.74 |
| 2004-08-12 | 524.11 |
| 2004-08-13 | 523.09 |
| 2004-08-16 | 534.36 |
| 2004-08-17 | 539.49 |
| 2004-08-18 | 545.50 |
| 2004-08-19 | 542.33 |
| 2004-08-20 | 548.46 |
| 2004-08-23 | 546.67 |
| 2004-08-24 | 546.45 |
| 2004-08-25 | 552.63 |
| 2004-08-26 | 556.11 |
| 2004-08-27 | 553.69 |
| 2004-08-30 | 547.80 |
| 2004-08-31 | 550.64 |
| 2004-09-01 | 550.35 |
| 2004-09-02 | 556.54 |
| 2004-09-03 | 554.81 |
| 2004-09-06 | . |
| 2004-09-07 | 565.43 |
| 2004-09-08 | 561.16 |
| 2004-09-09 | 559.68 |
| 2004-09-10 | 566.63 |
| 2004-09-13 | 566.79 |
| 2004-09-14 | 567.21 |
| 2004-09-15 | 562.53 |
| 2004-09-16 | 566.71 |
| 2004-09-17 | 564.84 |
| 2004-09-20 | 562.31 |
| 2004-09-21 | 572.81 |
| 2004-09-22 | 558.96 |
| 2004-09-23 | 557.70 |
| 2004-09-24 | 561.28 |
| 2004-09-27 | 555.63 |
| 2004-09-28 | 558.50 |
| 2004-09-29 | 562.38 |
| 2004-09-30 | 563.04 |
| 2004-10-01 | 569.64 |
| 2004-10-04 | 572.88 |
| 2004-10-05 | 569.72 |
| 2004-10-06 | 574.44 |
| 2004-10-07 | 570.36 |
| 2004-10-08 | 563.92 |
| 2004-10-11 | 566.38 |
| 2004-10-12 | 568.13 |
| 2004-10-13 | 563.12 |
| 2004-10-14 | 554.44 |
| 2004-10-15 | 560.74 |
| 2004-10-18 | 563.23 |
| 2004-10-19 | 558.81 |
| 2004-10-20 | 553.81 |
| 2004-10-21 | 558.85 |
| 2004-10-22 | 555.25 |
| 2004-10-25 | 553.01 |
| 2004-10-26 | 563.09 |
| 2004-10-27 | 577.29 |
| 2004-10-28 | 579.39 |
| 2004-10-29 | 580.15 |
| 2004-11-01 | 582.35 |
| 2004-11-02 | 587.26 |
| 2004-11-03 | 594.13 |
| 2004-11-04 | 601.93 |
| 2004-11-05 | 604.00 |
| 2004-11-08 | 599.72 |
| 2004-11-09 | 599.13 |
| 2004-11-10 | 599.54 |
| 2004-11-11 | 607.27 |
| 2004-11-12 | 613.00 |
| 2004-11-15 | 614.93 |
| 2004-11-16 | 610.47 |
| 2004-11-17 | 615.69 |
| 2004-11-18 | 616.32 |
| 2004-11-19 | 606.03 |
| 2004-11-22 | 607.91 |
| 2004-11-23 | 608.47 |
| 2004-11-24 | 611.32 |
| 2004-11-25 | . |
| 2004-11-26 | 611.46 |
| 2004-11-29 | 610.63 |
| 2004-11-30 | 608.57 |
| 2004-12-01 | 620.06 |
| 2004-12-02 | 618.37 |
| 2004-12-03 | 621.54 |
| 2004-12-06 | 621.51 |
| 2004-12-07 | 616.27 |
| 2004-12-08 | 618.82 |
| 2004-12-09 | 622.13 |
| 2004-12-10 | 628.16 |
| 2004-12-13 | 633.38 |
| 2004-12-14 | 637.15 |
| 2004-12-15 | 642.01 |
| 2004-12-16 | 636.29 |
| 2004-12-17 | 634.29 |
| 2004-12-20 | 632.27 |
| 2004-12-21 | 638.99 |
| 2004-12-22 | 642.92 |
| 2004-12-23 | 641.45 |
| 2004-12-24 | . |
| 2004-12-27 | 638.51 |
| 2004-12-28 | 642.53 |
| 2004-12-29 | 642.30 |
| 2004-12-30 | 643.63 |
| 2004-12-31 | 643.91 |
| 2005-01-03 | 640.92 |
| 2005-01-04 | 631.62 |
| 2005-01-05 | 627.51 |
| 2005-01-06 | 632.91 |
| 2005-01-07 | 630.79 |
| 2005-01-10 | 632.01 |
| 2005-01-11 | 626.65 |
| 2005-01-12 | 626.68 |
| 2005-01-13 | 622.30 |
| 2005-01-14 | 626.53 |
| 2005-01-17 | . |
| 2005-01-18 | 631.85 |
| 2005-01-19 | 625.45 |
| 2005-01-20 | 618.42 |
| 2005-01-21 | 613.87 |
| 2005-01-24 | 612.88 |
| 2005-01-25 | 614.86 |
| 2005-01-26 | 617.39 |
| 2005-01-27 | 616.07 |
#2005-01-28| 616.89
#2005-01-31| 628.06
#2005-02-01| 639.22
#2005-02-02| 635.47
#2005-02-03| 632.28
#2005-02-04| 640.64
#2005-02-07| 637.88
#2005-02-08| 635.20
#2005-02-09| 631.95
#2005-02-10| 634.00
#2005-02-11| 640.20
#2005-02-14| 639.03
#2005-02-15| 640.21
#2005-02-16| 639.20
#2005-02-17| 634.53
#2005-02-18| 624.80
#2005-02-21| .
#2005-02-22| 615.60
#2005-02-23| 618.40
#2005-02-24| 619.60
#2005-02-25| 627.47
#2005-02-28| 622.28
#2005-03-01| 630.17
#2005-03-02| 629.93
#2005-03-03| 628.67
#2005-03-04| 639.03
#2005-03-07| 640.54
#2005-03-08| 639.49
#2005-03-09| 633.58
#2005-03-10| 636.85
#2005-03-11| 627.36
#2005-03-14| 633.09
#2005-03-15| 630.37
#2005-03-16| 623.02
#2005-03-17| 621.43
#2005-03-18| 622.05
#2005-03-21| 618.76
#2005-03-22| 608.92
#2005-03-23| 603.52
#2005-03-24| 602.13
#2005-03-25| .
#2005-03-28| 603.86
#2005-03-29| 597.25
#2005-03-30| 607.30
#2005-03-31| 609.77
#2005-04-01| 604.09
#2005-04-04| 610.04
#2005-04-05| 608.55
#2005-04-06| 612.01
#2005-04-07| 613.60
#2005-04-08| 609.41
#2005-04-11| 605.01
#2005-04-12| 608.32
#2005-04-13| 599.35
#2005-04-14| 590.95
#2005-04-15| 581.25
#2005-04-18| 584.21
#2005-04-19| 588.03
#2005-04-20| 577.37
#2005-04-21| 576.04
#2005-04-22| 569.26
#2005-04-25| 579.87
#2005-04-26| 579.71
#2005-04-27| 587.54
#2005-04-28| 580.67
#2005-04-29| 589.03
#2005-05-02| 582.93
#2005-05-03| 582.32
#2005-05-04| 593.98
#2005-05-05| 591.98
#2005-05-06| 590.18
#2005-05-09| 596.22
#2005-05-10| 587.47
#2005-05-11| 590.28
#2005-05-12| 582.79
#2005-05-13| 576.51
#2005-05-16| 586.13
#2005-05-17| 587.90
#2005-05-18| 596.74
#2005-05-19| 599.19
#2005-05-20| 599.18
#2005-05-23| 600.26
#2005-05-24| 597.03
#2005-05-25| 592.42
#2005-05-26| 595.89
#2005-05-27| 597.58
#2005-05-30| .
#2005-05-31| 598.68
#2005-06-01| 604.94
#2005-06-02| 604.67
#2005-06-03| 602.53
#2005-06-06| 606.27
#2005-06-07| 607.31
#2005-06-08| 608.11
#2005-06-09| 612.02
#2005-06-10| 609.93
#2005-06-13| 611.76
#2005-06-14| 610.54
#2005-06-15| 612.36
#2005-06-16| 617.52
#2005-06-17| 618.56
#2005-06-20| 617.91
#2005-06-21| 617.21
#2005-06-22| 618.89
#2005-06-23| 615.45
#2005-06-24| 620.07
#2005-06-27| 618.21
#2005-06-28| 625.67
#2005-06-29| 624.87
#2005-06-30| 631.26
#2005-07-01| 632.77
#2005-07-04| .
#2005-07-05| 636.76
#2005-07-06| 636.37
#2005-07-07| 639.50
#2005-07-08| 645.57
#2005-07-11| 649.11
#2005-07-12| 650.46
#2005-07-13| 652.99
#2005-07-14| 655.51
#2005-07-15| 654.15
#2005-07-18| 650.72
#2005-07-19| 654.80
#2005-07-20| 657.50
#2005-07-21| 655.85
#2005-07-22| 660.10
#2005-07-25| 656.25
#2005-07-26| 654.68
#2005-07-27| 655.64
#2005-07-28| 659.17
#2005-07-29| 652.22
#2005-08-01| 652.12
#2005-08-02| 658.42
#2005-08-03| 659.86
#2005-08-04| 654.25
#2005-08-05| 648.78
#2005-08-08| 647.62
#2005-08-09| 652.11
#2005-08-10| 653.76
#2005-08-11| 659.46
#2005-08-12| 655.45
#2005-08-15| 657.48
#2005-08-16| 652.38
#2005-08-17| 651.53
#2005-08-18| 650.78
#2005-08-19| 653.77
#2005-08-22| 654.81
#2005-08-23| 654.32
#2005-08-24| 646.84
#2005-08-25| 647.76
#2005-08-26| 643.41
#2005-08-29| 646.48
#2005-08-30| 642.22
#2005-08-31| 646.31
#2005-09-01| 652.72
#2005-09-02| 652.72
#2005-09-05| .
#2005-09-06| 660.61
#2005-09-07| 660.60
#2005-09-08| 659.84
#2005-09-09| 666.09
#2005-09-12| 671.54
#2005-09-13| 667.94
#2005-09-14| 665.33
#2005-09-15| 664.31
#2005-09-16| 673.47
#2005-09-19| 671.18
#2005-09-20| 670.15
#2005-09-21| 657.39
#2005-09-22| 662.25
#2005-09-23| 662.00
#2005-09-26| 661.99
#2005-09-27| 662.15
#2005-09-28| 662.05
#2005-09-29| 672.33
#2005-09-30| 674.00
#2005-10-03| 672.19
#2005-10-04| 664.28
#2005-10-05| 660.57
#2005-10-06| 659.39
#2005-10-07| 659.94
#2005-10-10| 656.28
#2005-10-11| 651.14
#2005-10-12| 642.24
#2005-10-13| 639.97
#2005-10-14| 646.11
#2005-10-17| 651.11
#2005-10-18| 649.25
#2005-10-19| 663.79
#2005-10-20| 655.17
#2005-10-21| 659.35
#2005-10-24| 675.95
#2005-10-25| 672.84
#2005-10-26| 676.37
#2005-10-27| 668.99
#2005-10-28| 679.00
#2005-10-31| 685.24
#2005-11-01| 679.36
#2005-11-02| 688.65
#2005-11-03| 687.86
#2005-11-04| 689.82
#2005-11-07| 692.85
#2005-11-08| 689.66
#2005-11-09| 693.48
#2005-11-10| 706.81
#2005-11-11| 711.17
#2005-11-14| 711.59
#2005-11-15| 705.83
#2005-11-16| 700.78
#2005-11-17| 709.73
#2005-11-18| 712.95
#2005-11-21| 719.30
#2005-11-22| 723.65
#2005-11-23| 730.34
#2005-11-24| .
#2005-11-25| 732.85
#2005-11-28| 724.77
#2005-11-29| 724.59
#2005-11-30| 715.74
#2005-12-01| 723.93
#2005-12-02| 725.87
#2005-12-05| 726.85
#2005-12-06| 725.26
#2005-12-07| 719.80
#2005-12-08| 717.96
#2005-12-09| 721.59
#2005-12-12| 720.74
#2005-12-13| 726.52
#2005-12-14| 729.10
#2005-12-15| 726.82
#2005-12-16| 728.04
#2005-12-19| 722.37
#2005-12-20| 726.42
#2005-12-21| 728.81
#2005-12-22| 732.57
#2005-12-23| 733.05
#2005-12-26| .
#2005-12-27| 725.75
#2005-12-28| 725.75
#2005-12-29| 723.04
#2005-12-30| 721.01
#2006-01-02| .
#2006-01-03| 732.58
#2006-01-04| 732.83
#2006-01-05| 733.39
#2006-01-06| 740.50
#2006-01-09| 750.06
#2006-01-10| 751.91
#2006-01-11| 757.29
#2006-01-12| 753.33
#2006-01-13| 752.86
#2006-01-16| .
#2006-01-17| 746.67
#2006-01-18| 743.98
#2006-01-19| 749.87
#2006-01-20| 737.65
#2006-01-23| 744.26
#2006-01-24| 751.52
#2006-01-25| 752.13
#2006-01-26| 764.10
#2006-01-27| 765.65
#2006-01-30| 764.10
#2006-01-31| 764.49
#2006-02-01| 765.63
#2006-02-02| 760.82
#2006-02-03| 760.87
#2006-02-06| 762.74
#2006-02-07| 752.76
#2006-02-08| 759.56
#2006-02-09| 759.48
#2006-02-10| 758.74
#2006-02-13| 757.73
#2006-02-14| 768.78
#2006-02-15| 775.30
#2006-02-16| 781.39
#2006-02-17| 778.81
#2006-02-20| .
#2006-02-21| 776.18
#2006-02-22| 790.74
#2006-02-23| 787.38
#2006-02-24| 790.70
#2006-02-27| 792.75
#2006-02-28| 781.66
#2006-03-01| 788.73
#2006-03-02| 787.66
#2006-03-03| 788.28
#2006-03-06| 783.26
#2006-03-07| 779.03
#2006-03-08| 776.37
#2006-03-09| 771.28
#2006-03-10| 779.15
#2006-03-13| 774.38
#2006-03-14| 788.91
#2006-03-15| 790.05
#2006-03-16| 790.49
#2006-03-17| 794.86
#2006-03-20| 795.42
#2006-03-21| 785.79
#2006-03-22| 793.48
#2006-03-23| 789.03
#2006-03-24| 791.23
#2006-03-27| 795.09
#2006-03-28| 787.04
#2006-03-29| 795.70
#2006-03-30| 794.44
#2006-03-31| 796.63
#2006-04-03| 798.67
#2006-04-04| 809.87
#2006-04-05| 808.69
#2006-04-06| 809.44
#2006-04-07| 803.43
#2006-04-10| 805.76
#2006-04-11| 793.10
#2006-04-12| 795.07
#2006-04-13| 797.02
#2006-04-14| .
#2006-04-17| 799.31
#2006-04-18| 816.10
#2006-04-19| 820.18
#2006-04-20| 822.34
#2006-04-21| 820.49
#2006-04-24| 815.96
#2006-04-25| 807.81
#2006-04-26| 809.94
#2006-04-27| 814.37
#2006-04-28| 805.88
#2006-05-01| 787.36
#2006-05-02| 794.24
#2006-05-03| 792.14
#2006-05-04| 794.61
#2006-05-05| 814.07
#2006-05-08| 813.66
#2006-05-09| 814.65
#2006-05-10| 812.27
#2006-05-11| 796.85
#2006-05-12| 786.44
#2006-05-15| 782.92
#2006-05-16| 782.91
#2006-05-17| 762.34
#2006-05-18| 755.82
#2006-05-19| 762.13
#2006-05-22| 751.06
#2006-05-23| 747.52
#2006-05-24| 747.86
#2006-05-25| 760.56
#2006-05-26| 772.01
#2006-05-29| .
#2006-05-30| 755.86
#2006-05-31| 764.97
#2006-06-01| 773.89
#2006-06-02| 776.08
#2006-06-05| 757.36
#2006-06-06| 753.40
#2006-06-07| 755.32
#2006-06-08| 753.43
#2006-06-09| 753.98
#2006-06-12| 736.88
#2006-06-13| 714.16
#2006-06-14| 713.77
#2006-06-15| 738.10
#2006-06-16| 734.89
#2006-06-19| 728.80
#2006-06-20| 732.41
#2006-06-21| 746.75
#2006-06-22| 743.79
#2006-06-23| 743.72
#2006-06-26| 750.29
#2006-06-27| 738.89
#2006-06-28| 739.57
#2006-06-29| 764.26
#2006-06-30| 764.85
#2006-07-03| 773.02
#2006-07-04| .
#2006-07-05| 763.65
#2006-07-06| 764.13
#2006-07-07| 756.75
#2006-07-10| 757.03
#2006-07-11| 756.68
#2006-07-12| 746.41
#2006-07-13| 733.53
#2006-07-14| 726.59
#2006-07-17| 728.20
#2006-07-18| 729.45
#2006-07-19| 752.82
#2006-07-20| 747.12
#2006-07-21| 733.91
#2006-07-24| 748.02
#2006-07-25| 750.24
#2006-07-26| 746.82
#2006-07-27| 747.45
#2006-07-28| 763.31
#2006-07-31| 762.69
#2006-08-01| 757.37
#2006-08-02| 762.07
#2006-08-03| 769.23
#2006-08-04| 773.22
#2006-08-07| 769.09
#2006-08-08| 764.72
#2006-08-09| 753.59
#2006-08-10| 757.62
#2006-08-11| 752.99
#2006-08-14| 752.45
#2006-08-15| 769.08
#2006-08-16| 776.45
#2006-08-17| 781.24
#2006-08-18| 779.54
#2006-08-21| 772.22
#2006-08-22| 773.13
#2006-08-23| 770.51
#2006-08-24| 765.06
#2006-08-25| 760.02
#2006-08-28| 763.17
#2006-08-29| 757.52
#2006-08-30| 761.56
#2006-08-31| 765.84
#2006-09-01| 769.38
#2006-09-04| .
#2006-09-05| 774.73
#2006-09-06| 768.40
#2006-09-07| 762.37
#2006-09-08| 766.69
#2006-09-11| 767.57
#2006-09-12| 785.59
#2006-09-13| 797.38
#2006-09-14| 801.03
#2006-09-15| 809.14
#2006-09-18| 805.70
#2006-09-19| 804.78
#2006-09-20| 813.70
#2006-09-21| 810.80
#2006-09-22| 811.45
#2006-09-25| 819.21
#2006-09-26| 825.82
#2006-09-27| 822.33
#2006-09-28| 825.46
#2006-09-29| 825.13
#2006-10-02| 821.83
#2006-10-03| 829.19
#2006-10-04| 843.96
#2006-10-05| 846.38
#2006-10-06| 843.43
#2006-10-09| 848.20
#2006-10-10| 853.10
#2006-10-11| 842.68
#2006-10-12| 851.90
#2006-10-13| 852.79
#2006-10-16| 853.78
#2006-10-17| 850.08
#2006-10-18| 852.22
#2006-10-19| 846.34
#2006-10-20| 846.99
#2006-10-23| 854.90
#2006-10-24| 859.06
#2006-10-25| 860.19
#2006-10-26| 870.86
#2006-10-27| 862.95
#2006-10-30| 865.88
#2006-10-31| 866.95
#2006-11-01| 853.77
#2006-11-02| 856.70
#2006-11-03| 855.32
#2006-11-06| 871.99
#2006-11-07| 871.43
#2006-11-08| 870.75
#2006-11-09| 859.89
#2006-11-10| 870.22
#2006-11-13| 875.96
#2006-11-14| 883.07
#2006-11-15| 889.40
#2006-11-16| 894.16
#2006-11-17| 892.84
#2006-11-20| 895.77
#2006-11-21| 901.56
#2006-11-22| 907.74
#2006-11-23| .
#2006-11-24| 905.40
#2006-11-27| 877.08
#2006-11-28| 882.82
#2006-11-29| 884.17
#2006-11-30| 880.73
#2006-12-01| 874.27
#2006-12-04| 894.17
#2006-12-05| 900.93
#2006-12-06| 905.43
#2006-12-07| 899.05
#2006-12-08| 904.67
#2006-12-11| 904.42
#2006-12-12| 900.30
#2006-12-13| 899.83
#2006-12-14| 909.17
#2006-12-15| 911.51
#2006-12-18| 913.97
#2006-12-19| 914.23
#2006-12-20| 915.10
#2006-12-21| 909.02
#2006-12-22| 904.29
#2006-12-25| .
#2006-12-26| 910.22
#2006-12-27| 919.71
#2006-12-28| 917.55
#2006-12-29| 912.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 918.05
#2007-01-04| 917.94
#2007-01-05| 914.58
#2007-01-08| 925.44
#2007-01-09| 925.87
#2007-01-10| 933.57
#2007-01-11| 944.19
#2007-01-12| 949.55
#2007-01-15| .
#2007-01-16| 946.33
#2007-01-17| 947.41
#2007-01-18| 935.45
#2007-01-19| 936.91
#2007-01-22| 938.88
#2007-01-23| 938.13
#2007-01-24| 956.07
#2007-01-25| 934.46
#2007-01-26| 936.80
#2007-01-29| 928.43
#2007-01-30| 931.71
#2007-01-31| 939.71
#2007-02-01| 946.75
#2007-02-02| 950.83
#2007-02-05| 945.43
#2007-02-06| 949.13
#2007-02-07| 954.16
#2007-02-08| 951.51
#2007-02-09| 937.53
#2007-02-12| 926.92
#2007-02-13| 933.35
#2007-02-14| 948.08
#2007-02-15| 950.16
#2007-02-16| 949.25
#2007-02-19| .
#2007-02-20| 954.87
#2007-02-21| 951.80
#2007-02-22| 946.78
#2007-02-23| 933.18
#2007-02-26| 917.57
#2007-02-27| 878.41
#2007-02-28| 886.95
#2007-03-01| 883.05
#2007-03-02| 868.10
#2007-03-05| 849.41
#2007-03-06| 872.87
#2007-03-07| 867.33
#2007-03-08| 879.59
#2007-03-09| 881.39
#2007-03-12| 881.08
#2007-03-13| 849.14
#2007-03-14| 857.95
#2007-03-15| 867.13
#2007-03-16| 859.89
#2007-03-19| 871.05
#2007-03-20| 875.78
#2007-03-21| 906.25
#2007-03-22| 901.82
#2007-03-23| 905.42
#2007-03-26| 901.42
#2007-03-27| 891.70
#2007-03-28| 879.51
#2007-03-29| 881.25
#2007-03-30| 880.58
#2007-04-02| 880.27
#2007-04-03| 894.53
#2007-04-04| 893.80
#2007-04-05| 895.76
#2007-04-06| .
#2007-04-09| 897.89
#2007-04-10| 898.11
#2007-04-11| 891.90
#2007-04-12| 894.98
#2007-04-13| 902.80
#2007-04-16| 928.77
#2007-04-17| 931.26
#2007-04-18| 936.58
#2007-04-19| 934.63
#2007-04-20| 940.99
#2007-04-23| 937.47
#2007-04-24| 932.97
#2007-04-25| 945.98
#2007-04-26| 945.04
#2007-04-27| 943.76
#2007-04-30| 932.61
#2007-05-01| 932.02
#2007-05-02| 941.54
#2007-05-03| 950.96
#2007-05-04| 959.01
#2007-05-07| 955.69
#2007-05-08| 954.51
#2007-05-09| 959.53
#2007-05-10| 945.04
#2007-05-11| 960.39
#2007-05-14| 952.19
#2007-05-15| 944.82
#2007-05-16| 953.36
#2007-05-17| 953.97
#2007-05-18| 963.69
#2007-05-21| 967.06
#2007-05-22| 969.20
#2007-05-23| 970.13
#2007-05-24| 957.57
#2007-05-25| 956.34
#2007-05-28| .
#2007-05-29| 965.99
#2007-05-30| 975.63
#2007-05-31| 976.34
#2007-06-01| 980.33
#2007-06-04| 980.39
#2007-06-05| 975.85
#2007-06-06| 969.46
#2007-06-07| 948.34
#2007-06-08| 962.31
#2007-06-11| 968.14
#2007-06-12| 957.67
#2007-06-13| 975.04
#2007-06-14| 974.91
#2007-06-15| 980.42
#2007-06-18| 980.51
#2007-06-19| 980.15
#2007-06-20| 968.00
#2007-06-21| 971.22
#2007-06-22| 953.75
#2007-06-25| 943.84
#2007-06-26| 940.10
#2007-06-27| 952.56
#2007-06-28| 952.58
#2007-06-29| 942.03
#2007-07-02| 947.54
#2007-07-03| 959.27
#2007-07-04| .
#2007-07-05| 953.82
#2007-07-06| 962.97
#2007-07-09| 962.70
#2007-07-10| 937.99
#2007-07-11| 942.24
#2007-07-12| 964.77
#2007-07-13| 969.45
#2007-07-16| 965.09
#2007-07-17| 968.88
#2007-07-18| 957.08
#2007-07-19| 952.75
#2007-07-20| 933.18
#2007-07-23| 934.21
#2007-07-24| 899.53
#2007-07-25| 904.87
#2007-07-26| 879.96
#2007-07-27| 874.04
#2007-07-30| 887.58
#2007-07-31| 866.76
#2007-08-01| 861.46
#2007-08-02| 862.82
#2007-08-03| 827.41
#2007-08-06| 858.97
#2007-08-07| 869.87
#2007-08-08| 894.84
#2007-08-09| 860.47
#2007-08-10| 851.17
#2007-08-13| 840.53
#2007-08-14| 811.80
#2007-08-15| 790.59
#2007-08-16| 804.79
#2007-08-17| 838.74
#2007-08-20| 829.38
#2007-08-21| 839.39
#2007-08-22| 850.56
#2007-08-23| 849.01
#2007-08-24| 853.94
#2007-08-27| 843.57
#2007-08-28| 811.80
#2007-08-29| 825.45
#2007-08-30| 816.77
#2007-08-31| 833.91
#2007-09-03| .
#2007-09-04| 849.27
#2007-09-05| 832.31
#2007-09-06| 832.05
#2007-09-07| 818.22
#2007-09-10| 819.60
#2007-09-11| 827.34
#2007-09-12| 825.74
#2007-09-13| 845.50
#2007-09-14| 843.85
#2007-09-17| 831.90
#2007-09-18| 873.05
#2007-09-19| 878.72
#2007-09-20| 864.96
#2007-09-21| 868.25
#2007-09-24| 857.01
#2007-09-25| 854.40
#2007-09-26| 864.92
#2007-09-27| 878.20
#2007-09-28| 875.07
#2007-10-01| 896.26
#2007-10-02| 904.46
#2007-10-03| 905.34
#2007-10-04| 903.47
#2007-10-05| 920.29
#2007-10-08| 912.85
#2007-10-09| 929.64
#2007-10-10| 922.50
#2007-10-11| 915.40
#2007-10-12| 922.17
#2007-10-15| 902.26
#2007-10-16| 893.93
#2007-10-17| 896.38
#2007-10-18| 892.87
#2007-10-19| 864.01
#2007-10-22| 872.13
#2007-10-23| 887.98
#2007-10-24| 883.03
#2007-10-25| 879.99
#2007-10-26| 904.76
#2007-10-29| 912.54
#2007-10-30| 905.58
#2007-10-31| 922.09
#2007-11-01| 884.17
#2007-11-02| 868.27
#2007-11-05| 853.87
#2007-11-06| 864.78
#2007-11-07| 824.48
#2007-11-08| 828.64
#2007-11-09| 823.92
#2007-11-12| 819.02
#2007-11-13| 859.15
#2007-11-14| 857.40
#2007-11-15| 837.10
#2007-11-16| 837.39
#2007-11-19| 814.36
#2007-11-20| 809.85
#2007-11-21| 787.37
#2007-11-22| .
#2007-11-23| 809.29
#2007-11-26| 779.59
#2007-11-27| 797.50
#2007-11-28| 841.57
#2007-11-29| 834.58
#2007-11-30| 847.94
#2007-12-03| 839.91
#2007-12-04| 822.86
#2007-12-05| 834.32
#2007-12-06| 859.63
#2007-12-07| 852.43
#2007-12-10| 870.62
#2007-12-11| 828.80
#2007-12-12| 828.56
#2007-12-13| 828.38
#2007-12-14| 819.31
#2007-12-17| 807.87
#2007-12-18| 803.99
#2007-12-19| 807.76
#2007-12-20| 805.81
#2007-12-21| 826.20
#2007-12-24| 834.44
#2007-12-25| .
#2007-12-26| 834.67
#2007-12-27| 815.19
#2007-12-28| 813.20
#2007-12-31| 820.87
#2008-01-01| .
#2008-01-02| 800.63
#2008-01-03| 800.47
#2008-01-04| 770.35
#2008-01-07| 766.66
#2008-01-08| 738.13
#2008-01-09| 749.27
#2008-01-10| 766.65
#2008-01-11| 755.51
#2008-01-14| 765.78
#2008-01-15| 733.88
#2008-01-16| 737.40
#2008-01-17| 701.44
#2008-01-18| 702.30
#2008-01-21| .
#2008-01-22| 718.20
#2008-01-23| 755.55
#2008-01-24| 766.26
#2008-01-25| 744.82
#2008-01-28| 763.70
#2008-01-29| 768.95
#2008-01-30| 761.40
#2008-01-31| 780.02
#2008-02-01| 794.92
#2008-02-04| 780.14
#2008-02-05| 740.74
#2008-02-06| 723.08
#2008-02-07| 739.07
#2008-02-08| 725.75
#2008-02-11| 722.89
#2008-02-12| 724.93
#2008-02-13| 733.79
#2008-02-14| 718.77
#2008-02-15| 721.68
#2008-02-18| .
#2008-02-19| 707.48
#2008-02-20| 722.54
#2008-02-21| 712.83
#2008-02-22| 721.96
#2008-02-25| 732.53
#2008-02-26| 735.47
#2008-02-27| 741.99
#2008-02-28| 723.96
#2008-02-29| 694.08
#2008-03-03| 687.14
#2008-03-04| 687.38
#2008-03-05| 688.49
#2008-03-06| 660.88
#2008-03-07| 660.38
#2008-03-10| 633.71
#2008-03-11| 684.15
#2008-03-12| 673.77
#2008-03-13| 681.90
#2008-03-14| 649.75
#2008-03-17| 619.04
#2008-03-18| 678.15
#2008-03-19| 652.69
#2008-03-20| 703.19
#2008-03-21| .
#2008-03-24| 711.38
#2008-03-25| 718.44
#2008-03-26| 695.59
#2008-03-27| 676.26
#2008-03-28| 659.36
#2008-03-31| 668.00
#2008-04-01| 713.92
#2008-04-02| 710.21
#2008-04-03| 717.08
#2008-04-04| 705.55
#2008-04-07| 716.00
#2008-04-08| 714.58
#2008-04-09| 697.64
#2008-04-10| 693.01
#2008-04-11| 677.54
#2008-04-14| 665.71
#2008-04-15| 668.54
#2008-04-16| 684.07
#2008-04-17| 693.85
#2008-04-18| 703.55
#2008-04-21| 700.60
#2008-04-22| 687.34
#2008-04-23| 687.22
#2008-04-24| 713.57
#2008-04-25| 726.39
#2008-04-28| 728.18
#2008-04-29| 733.08
#2008-04-30| 729.06
#2008-05-01| 762.39
#2008-05-02| 763.85
#2008-05-05| 758.48
#2008-05-06| 766.09
#2008-05-07| 742.44
#2008-05-08| 737.06
#2008-05-09| 731.57
#2008-05-12| 746.52
#2008-05-13| 737.82
#2008-05-14| 743.74
#2008-05-15| 752.18
#2008-05-16| 743.29
#2008-05-19| 737.47
#2008-05-20| 723.18
#2008-05-21| 702.55
#2008-05-22| 704.55
#2008-05-23| 693.26
#2008-05-26| .
#2008-05-27| 700.92
#2008-05-28| 704.08
#2008-05-29| 717.56
#2008-05-30| 716.41
#2008-06-02| 701.45
#2008-06-03| 697.12
#2008-06-04| 692.86
#2008-06-05| 714.86
#2008-06-06| 680.27
#2008-06-09| 669.97
#2008-06-10| 672.76
#2008-06-11| 649.11
#2008-06-12| 663.43
#2008-06-13| 689.42
#2008-06-16| 697.44
#2008-06-17| 683.38
#2008-06-18| 681.53
#2008-06-19| 687.37
#2008-06-20| 669.13
#2008-06-23| 657.51
#2008-06-24| 663.66
#2008-06-25| 664.13
#2008-06-26| 635.37
#2008-06-27| 627.76
#2008-06-30| 618.45
#2008-07-01| 621.95
#2008-07-02| 608.72
#2008-07-03| 608.18
#2008-07-04| .
#2008-07-07| 589.57
#2008-07-08| 617.81
#2008-07-09| 585.40
#2008-07-10| 585.20
#2008-07-11| 575.36
#2008-07-14| 552.13
#2008-07-15| 547.43
#2008-07-16| 602.15
#2008-07-17| 631.97
#2008-07-18| 634.67
#2008-07-21| 618.55
#2008-07-22| 647.12
#2008-07-23| 653.32
#2008-07-24| 616.53
#2008-07-25| 618.38
#2008-07-28| 591.62
#2008-07-29| 627.90
#2008-07-30| 637.15
#2008-07-31| 629.06
#2008-08-01| 626.21
#2008-08-04| 616.76
#2008-08-05| 645.02
#2008-08-06| 642.54
#2008-08-07| 617.16
#2008-08-08| 639.54
#2008-08-11| 652.39
#2008-08-12| 622.15
#2008-08-13| 610.49
#2008-08-14| 623.88
#2008-08-15| 631.20
#2008-08-18| 611.46
#2008-08-19| 595.90
#2008-08-20| 602.67
#2008-08-21| 597.75
#2008-08-22| 614.86
#2008-08-25| 598.39
#2008-08-26| 600.60
#2008-08-27| 609.90
#2008-08-28| 633.79
#2008-08-29| 630.53
#2008-09-01| .
#2008-09-02| 636.45
#2008-09-03| 642.81
#2008-09-04| 614.46
#2008-09-05| 626.18
#2008-09-08| 655.85
#2008-09-09| 613.99
#2008-09-10| 612.22
#2008-09-11| 616.16
#2008-09-12| 607.16
#2008-09-15| 562.38
#2008-09-16| 579.82
#2008-09-17| 518.92
#2008-09-18| 545.96
#2008-09-19| 610.41
#2008-09-22| 565.26
#2008-09-23| 560.52
#2008-09-24| 559.16
#2008-09-25| 571.39
#2008-09-26| 581.75
#2008-09-29| 488.14
#2008-09-30| 544.15
#2008-10-01| 547.88
#2008-10-02| 517.10
#2008-10-03| 504.42
#2008-10-06| 485.38
#2008-10-07| 439.51
#2008-10-08| 434.72
#2008-10-09| 383.89
#2008-10-10| 393.26
#2008-10-13| 461.06
#2008-10-14| 485.32
#2008-10-15| 422.09
#2008-10-16| 432.08
#2008-10-17| 431.27
#2008-10-20| 441.44
#2008-10-21| 433.09
#2008-10-22| 400.28
#2008-10-23| 388.18
#2008-10-24| 371.10
#2008-10-27| 350.61
#2008-10-28| 394.75
#2008-10-29| 393.67
#2008-10-30| 406.27
#2008-10-31| 422.50
#2008-11-03| 422.19
#2008-11-04| 450.44
#2008-11-05| 413.71
#2008-11-06| 382.34
#2008-11-07| 391.80
#2008-11-10| 369.29
#2008-11-11| 362.58
#2008-11-12| 337.27
#2008-11-13| 364.58
#2008-11-14| 342.32
#2008-11-17| 320.98
#2008-11-18| 323.45
#2008-11-19| 292.11
#2008-11-20| 272.90
#2008-11-21| 291.49
#2008-11-24| 340.15
#2008-11-25| 343.56
#2008-11-26| 361.85
#2008-11-27| .
#2008-11-28| 369.17
#2008-12-01| 310.70
#2008-12-02| 326.33
#2008-12-03| 345.41
#2008-12-04| 337.57
#2008-12-05| 361.72
#2008-12-08| 388.12
#2008-12-09| 368.56
#2008-12-10| 367.96
#2008-12-11| 344.77
#2008-12-12| 344.09
#2008-12-15| 334.10
#2008-12-16| 365.73
#2008-12-17| 366.31
#2008-12-18| 357.27
#2008-12-19| 360.69
#2008-12-22| 346.33
#2008-12-23| 340.25
#2008-12-24| 343.48
#2008-12-25| .
#2008-12-26| 341.92
#2008-12-29| 338.83
#2008-12-30| 353.61
#2008-12-31| 366.32
#2009-01-01| .
#2009-01-02| 378.34
#2009-01-05| 379.48
#2009-01-06| 390.41
#2009-01-07| 370.66
#2009-01-08| 371.80
#2009-01-09| 361.84
#2009-01-12| 348.95
#2009-01-13| 352.84
#2009-01-14| 333.03
#2009-01-15| 325.24
#2009-01-16| 323.32
#2009-01-19| .
#2009-01-20| 276.43
#2009-01-21| 309.10
#2009-01-22| 302.57
#2009-01-23| 310.51
#2009-01-26| 306.11
#2009-01-27| 315.75
#2009-01-28| 349.60
#2009-01-29| 323.84
#2009-01-30| 318.64
#2009-02-02| 323.05
#2009-02-03| 322.80
#2009-02-04| 329.06
#2009-02-05| 343.45
#2009-02-06| 358.52
#2009-02-09| 357.82
#2009-02-10| 330.08
#2009-02-11| 342.88
#2009-02-12| 341.33
#2009-02-13| 336.05
#2009-02-16| .
#2009-02-17| 306.96
#2009-02-18| 310.02
#2009-02-19| 301.59
#2009-02-20| 301.17
#2009-02-23| 285.16
#2009-02-24| 318.39
#2009-02-25| 312.60
#2009-02-26| 308.76
#2009-02-27| 296.57
#2009-03-02| 277.40
#2009-03-03| 277.66
#2009-03-04| 285.68
#2009-03-05| 265.76
#2009-03-06| 257.31
#2009-03-09| 255.56
#2009-03-10| 289.84
#2009-03-11| 302.32
#2009-03-12| 323.59
#2009-03-13| 323.21
#2009-03-16| 310.47
#2009-03-17| 329.02
#2009-03-18| 351.76
#2009-03-19| 325.89
#2009-03-20| 317.41
#2009-03-23| 366.29
#2009-03-24| 352.98
#2009-03-25| 363.97
#2009-03-26| 373.03
#2009-03-27| 361.29
#2009-03-30| 335.58
#2009-03-31| 355.36
#2009-04-01| 358.71
#2009-04-02| 369.75
#2009-04-03| 384.22
#2009-04-06| 375.22
#2009-04-07| 365.25
#2009-04-08| 368.83
#2009-04-09| 402.51
#2009-04-10| .
#2009-04-13| 419.77
#2009-04-14| 388.70
#2009-04-15| 403.29
#2009-04-16| 401.38
#2009-04-17| 402.32
#2009-04-20| 372.82
#2009-04-21| 395.81
#2009-04-22| 385.72
#2009-04-23| 400.59
#2009-04-24| 409.17
#2009-04-27| 398.32
#2009-04-28| 393.17
#2009-04-29| 412.07
#2009-04-30| 411.62
#2009-05-01| 412.03
#2009-05-04| 437.53
#2009-05-05| 435.58
#2009-05-06| 449.58
#2009-05-07| 434.51
#2009-05-08| 461.21
#2009-05-11| 435.28
#2009-05-12| 432.27
#2009-05-13| 416.60
#2009-05-14| 427.46
#2009-05-15| 423.45
#2009-05-18| 447.41
#2009-05-19| 439.35
#2009-05-20| 429.66
#2009-05-21| 433.10
#2009-05-22| 431.49
#2009-05-25| .
#2009-05-26| 448.61
#2009-05-27| 435.39
#2009-05-28| 448.42
#2009-05-29| 457.45
#2009-06-01| 463.31
#2009-06-02| 462.34
#2009-06-03| 458.84
#2009-06-04| 473.26
#2009-06-05| 468.48
#2009-06-08| 471.01
#2009-06-09| 477.63
#2009-06-10| 471.79
#2009-06-11| 470.65
#2009-06-12| 467.48
#2009-06-15| 458.26
#2009-06-16| 452.56
#2009-06-17| 445.46
#2009-06-18| 451.07
#2009-06-19| 456.20
#2009-06-22| 432.53
#2009-06-23| 440.45
#2009-06-24| 446.26
#2009-06-25| 455.22
#2009-06-26| 460.11
#2009-06-29| 463.89
#2009-06-30| 457.30
#2009-07-01| 455.07
#2009-07-02| 439.73
#2009-07-03| .
#2009-07-06| 444.50
#2009-07-07| 429.30
#2009-07-08| 422.12
#2009-07-09| 429.21
#2009-07-10| 426.14
#2009-07-13| 448.47
#2009-07-14| 449.00
#2009-07-15| 468.18
#2009-07-16| 471.57
#2009-07-17| 469.37
#2009-07-20| 477.14
#2009-07-21| 472.99
#2009-07-22| 470.94
#2009-07-23| 484.01
#2009-07-24| 481.78
#2009-07-27| 481.78
#2009-07-28| 475.48
#2009-07-29| 475.23
#2009-07-30| 487.34
#2009-07-31| 487.99
#2009-08-03| 496.27
#2009-08-04| 500.89
#2009-08-05| 508.79
#2009-08-06| 506.53
#2009-08-07| 518.01
#2009-08-10| 509.43
#2009-08-11| 498.68
#2009-08-12| 507.84
#2009-08-13| 509.85
#2009-08-14| 503.95
#2009-08-17| 484.86
#2009-08-18| 495.77
#2009-08-19| 495.25
#2009-08-20| 505.45
#2009-08-21| 512.03
#2009-08-24| 509.04
#2009-08-25| 514.38
#2009-08-26| 512.62
#2009-08-27| 515.37
#2009-08-28| 514.96
#2009-08-31| 514.78
#2009-09-01| 494.02
#2009-09-02| 491.26
#2009-09-03| 498.77
#2009-09-04| 501.86
#2009-09-07| .
#2009-09-08| 509.50
#2009-09-09| 518.69
#2009-09-10| 524.07
#2009-09-11| 520.75
#2009-09-14| 525.64
#2009-09-15| 525.87
#2009-09-16| 542.34
#2009-09-17| 541.02
#2009-09-18| 543.99
#2009-09-21| 537.72
#2009-09-22| 548.46
#2009-09-23| 538.77
#2009-09-24| 531.05
#2009-09-25| 522.83
#2009-09-28| 539.10
#2009-09-29| 536.95
#2009-09-30| 537.57
#2009-10-01| 520.92
#2009-10-02| 518.11
#2009-10-05| 529.61
#2009-10-06| 535.31
#2009-10-07| 542.58
#2009-10-08| 545.93
#2009-10-09| 550.77
#2009-10-12| 551.67
#2009-10-13| 545.97
#2009-10-14| 561.00
#2009-10-15| 559.52
#2009-10-16| 551.10
#2009-10-19| 555.38
#2009-10-20| 552.85
#2009-10-21| 547.50
#2009-10-22| 560.18
#2009-10-23| 555.16
#2009-10-26| 547.67
#2009-10-27| 543.18
#2009-10-28| 528.38
#2009-10-29| 546.04
#2009-10-30| 524.04
#2009-11-02| 529.51
#2009-11-03| 529.13
#2009-11-04| 525.50
#2009-11-05| 540.74
#2009-11-06| 540.28
#2009-11-09| 558.23
#2009-11-10| 555.33
#2009-11-11| 560.30
#2009-11-12| 553.79
#2009-11-13| 554.28
#2009-11-16| 560.39
#2009-11-17| 559.82
#2009-11-18| 559.51
#2009-11-19| 548.84
#2009-11-20| 543.97
#2009-11-23| 550.55
#2009-11-24| 547.88
#2009-11-25| 548.32
#2009-11-26| .
#2009-11-27| 533.95
#2009-11-30| 545.56
#2009-12-01| 546.88
#2009-12-02| 545.57
#2009-12-03| 534.34
#2009-12-04| 541.70
#2009-12-07| 535.42
#2009-12-08| 532.38
#2009-12-09| 539.88
#2009-12-10| 542.23
#2009-12-11| 543.48
#2009-12-14| 548.03
#2009-12-15| 541.89
#2009-12-16| 548.78
#2009-12-17| 539.55
#2009-12-18| 545.56
#2009-12-21| 550.23
#2009-12-22| 552.58
#2009-12-23| 552.52
#2009-12-24| 555.48
#2009-12-25| .
#2009-12-28| 553.82
#2009-12-29| 554.10
#2009-12-30| 556.29
#2009-12-31| 554.66
#2010-01-01| .
#2010-01-04| 565.99
#2010-01-05| 571.13
#2010-01-06| 569.33
#2010-01-07| 577.12
#2010-01-08| 576.06
#2010-01-11| 572.86
#2010-01-12| 567.69
#2010-01-13| 572.11
#2010-01-14| 571.86
#2010-01-15| 564.31
#2010-01-18| .
#2010-01-19| 572.60
#2010-01-20| 573.34
#2010-01-21| 558.56
#2010-01-22| 534.38
#2010-01-25| 535.40
#2010-01-26| 525.66
#2010-01-27| 535.90
#2010-01-28| 527.28
#2010-01-29| 519.99
#2010-02-01| 530.17
#2010-02-02| 535.84
#2010-02-03| 530.10
#2010-02-04| 506.77
#2010-02-05| 512.93
#2010-02-08| 504.98
#2010-02-09| 510.90
#2010-02-10| 514.82
#2010-02-11| 516.73
#2010-02-12| 516.35
#2010-02-15| .
#2010-02-16| 527.99
#2010-02-17| 526.05
#2010-02-18| 525.12
#2010-02-19| 529.92
#2010-02-22| 531.25
#2010-02-23| 522.86
#2010-02-24| 529.56
#2010-02-25| 526.71
#2010-02-26| 530.07
#2010-03-01| 532.36
#2010-03-02| 537.66
#2010-03-03| 535.93
#2010-03-04| 544.25
#2010-03-05| 556.34
#2010-03-08| 558.20
#2010-03-09| 557.01
#2010-03-10| 560.08
#2010-03-11| 563.62
#2010-03-12| 564.77
#2010-03-15| 563.66
#2010-03-16| 568.53
#2010-03-17| 574.31
#2010-03-18| 574.58
#2010-03-19| 568.97
#2010-03-22| 571.38
#2010-03-23| 573.25
#2010-03-24| 570.40
#2010-03-25| 572.75
#2010-03-26| 570.43
#2010-03-29| 574.40
#2010-03-30| 572.00
#2010-03-31| 570.64
#2010-04-01| 574.50
#2010-04-02| .
#2010-04-05| 580.33
#2010-04-06| 581.92
#2010-04-07| 580.15
#2010-04-08| 586.77
#2010-04-09| 589.72
#2010-04-12| 593.10
#2010-04-13| 594.53
#2010-04-14| 605.78
#2010-04-15| 605.25
#2010-04-16| 579.57
#2010-04-19| 584.32
#2010-04-20| 586.65
#2010-04-21| 585.83
#2010-04-22| 592.16
#2010-04-23| 596.70
#2010-04-26| 586.97
#2010-04-27| 571.68
#2010-04-28| 577.31
#2010-04-29| 589.18
#2010-04-30| 569.31
#2010-05-03| 578.19
#2010-05-04| 564.67
#2010-05-05| 557.67
#2010-05-06| 536.58
#2010-05-07| 526.69
#2010-05-10| 549.60
#2010-05-11| 543.86
#2010-05-12| 552.69
#2010-05-13| 544.61
#2010-05-14| 525.94
#2010-05-17| 525.08
#2010-05-18| 509.38
#2010-05-19| 512.46
#2010-05-20| 493.83
#2010-05-21| 508.31
#2010-05-24| 496.71
#2010-05-25| 498.57
#2010-05-26| 496.34
#2010-05-27| 513.69
#2010-05-28| 504.63
#2010-05-31| .
#2010-06-01| 494.21
#2010-06-02| 507.68
#2010-06-03| 507.11
#2010-06-04| 490.31
#2010-06-07| 481.14
#2010-06-08| 484.36
#2010-06-09| 480.22
#2010-06-10| 494.19
#2010-06-11| 498.43
#2010-06-14| 492.43
#2010-06-15| 506.57
#2010-06-16| 507.00
#2010-06-17| 504.27
#2010-06-18| 504.68
#2010-06-21| 507.50
#2010-06-22| 499.97
#2010-06-23| 497.80
#2010-06-24| 487.11
#2010-06-25| 498.16
#2010-06-28| 492.71
#2010-06-29| 471.59
#2010-06-30| 466.51
#2010-07-01| 467.14
#2010-07-02| 465.61
#2010-07-05| .
#2010-07-06| 465.95
#2010-07-07| 484.72
#2010-07-08| 488.53
#2010-07-09| 497.59
#2010-07-12| 495.64
#2010-07-13| 505.98
#2010-07-14| 502.07
#2010-07-15| 502.87
#2010-07-16| 486.18
#2010-07-19| 486.18
#2010-07-20| 495.94
#2010-07-21| 488.75
#2010-07-22| 502.88
#2010-07-23| 508.66
#2010-07-26| 514.20
#2010-07-27| 512.58
#2010-07-28| 507.95
#2010-07-29| 509.46
#2010-07-30| 508.91
#2010-08-02| 515.34
#2010-08-03| 512.63
#2010-08-04| 515.73
#2010-08-05| 512.66
#2010-08-06| 511.74
#2010-08-09| 518.30
#2010-08-10| 515.88
#2010-08-11| 499.43
#2010-08-12| 496.59
#2010-08-13| 493.16
#2010-08-16| 493.25
#2010-08-17| 499.51
#2010-08-18| 498.89
#2010-08-19| 488.85
#2010-08-20| 486.99
#2010-08-23| 484.18
#2010-08-24| 476.80
#2010-08-25| 478.68
#2010-08-26| 474.17
#2010-08-27| 481.86
#2010-08-30| 471.66
#2010-08-31| 471.33
#2010-09-01| 485.97
#2010-09-02| 490.90
#2010-09-03| 502.89
#2010-09-06| .
#2010-09-07| 491.62
#2010-09-08| 491.45
#2010-09-09| 493.92
#2010-09-10| 497.01
#2010-09-13| 502.29
#2010-09-14| 501.17
#2010-09-15| 505.79
#2010-09-16| 503.73
#2010-09-17| 503.46
#2010-09-20| 514.53
#2010-09-21| 508.98
#2010-09-22| 503.83
#2010-09-23| 498.66
#2010-09-24| 511.68
#2010-09-27| 509.76
#2010-09-28| 510.91
#2010-09-29| 509.66
#2010-09-30| 509.60
#2010-10-01| 512.53
#2010-10-04| 505.14
#2010-10-05| 516.01
#2010-10-06| 516.19
#2010-10-07| 513.07
#2010-10-08| 516.41
#2010-10-11| 516.34
#2010-10-12| 521.65
#2010-10-13| 526.82
#2010-10-14| 523.02
#2010-10-15| 520.18
#2010-10-18| 528.54
#2010-10-19| 525.98
#2010-10-20| 531.34
#2010-10-21| 530.05
#2010-10-22| 527.93
#2010-10-25| 528.25
#2010-10-26| 529.55
#2010-10-27| 533.58
#2010-10-28| 534.55
#2010-10-29| 534.70
#2010-11-01| 534.37
#2010-11-02| 539.35
#2010-11-03| 542.39
#2010-11-04| 557.46
#2010-11-05| 568.34
#2010-11-08| 562.93
#2010-11-09| 554.69
#2010-11-10| 558.09
#2010-11-11| 556.62
#2010-11-12| 547.19
#2010-11-15| 549.47
#2010-11-16| 539.10
#2010-11-17| 538.01
#2010-11-18| 546.88
#2010-11-19| 547.39
#2010-11-22| 539.05
#2010-11-23| 529.80
#2010-11-24| 540.96
#2010-11-25| .
#2010-11-26| 535.69
#2010-11-29| 536.57
#2010-11-30| 532.30
#2010-12-01| 545.45
#2010-12-02| 557.95
#2010-12-03| 557.87
#2010-12-06| 558.92
#2010-12-07| 557.15
#2010-12-08| 567.55
#2010-12-09| 570.46
#2010-12-10| 574.87
#2010-12-13| 576.40
#2010-12-14| 572.72
#2010-12-15| 567.32
#2010-12-16| 557.98
#2010-12-17| 556.61
#2010-12-20| 557.56
#2010-12-21| 565.33
#2010-12-22| 568.67
#2010-12-23| 565.47
#2010-12-24| .
#2010-12-27| 570.78
#2010-12-28| 569.57
#2010-12-29| 568.18
#2010-12-30| 565.97
#2010-12-31| 567.49
#2011-01-03| 575.73
#2011-01-04| 574.73
#2011-01-05| 583.48
#2011-01-06| 583.87
#2011-01-07| 579.62
#2011-01-10| 578.75
#2011-01-11| 580.95
#2011-01-12| 589.19
#2011-01-13| 588.25
#2011-01-14| 596.88
#2011-01-17| .
#2011-01-18| 595.89
#2011-01-19| 579.79
#2011-01-20| 582.68
#2011-01-21| 586.97
#2011-01-24| 589.04
#2011-01-25| 585.26
#2011-01-26| 584.05
#2011-01-27| 589.23
#2011-01-28| 577.71
#2011-01-31| 582.00
#2011-02-01| 591.35
#2011-02-02| 591.18
#2011-02-03| 587.80
#2011-02-04| 590.37
#2011-02-07| 599.19
#2011-02-08| 604.47
#2011-02-09| 600.86
#2011-02-10| 606.12
#2011-02-11| 611.20
#2011-02-14| 613.52
#2011-02-15| 610.29
#2011-02-16| 614.13
#2011-02-17| 612.77
#2011-02-18| 614.48
#2011-02-21| .
#2011-02-22| 595.51
#2011-02-23| 590.14
#2011-02-24| 593.00
#2011-02-25| 600.18
#2011-02-28| 597.05
#2011-03-01| 588.23
#2011-03-02| 589.67
#2011-03-03| 603.33
#2011-03-04| 594.28
#2011-03-07| 589.93
#2011-03-08| 598.34
#2011-03-09| 594.83
#2011-03-10| 580.63
#2011-03-11| 585.44
#2011-03-14| 579.82
#2011-03-15| 573.77
#2011-03-16| 563.63
#2011-03-17| 570.68
#2011-03-18| 575.73
#2011-03-21| 581.75
#2011-03-22| 580.48
#2011-03-23| 582.65
#2011-03-24| 588.03
#2011-03-25| 586.53
#2011-03-28| 586.38
#2011-03-29| 587.12
#2011-03-30| 594.70
#2011-03-31| 592.38
#2011-04-01| 599.16
#2011-04-04| 599.84
#2011-04-05| 599.91
#2011-04-06| 605.67
#2011-04-07| 604.75
#2011-04-08| 600.97
#2011-04-11| 600.31
#2011-04-12| 596.31
#2011-04-13| 596.72
#2011-04-14| 592.64
#2011-04-15| 595.08
#2011-04-18| 587.09
#2011-04-19| 586.14
#2011-04-20| 592.98
#2011-04-21| 598.54
#2011-04-22| .
#2011-04-25| 594.79
#2011-04-26| 599.43
#2011-04-27| 600.55
#2011-04-28| 599.79
#2011-04-29| 600.96
#2011-05-02| 601.38
#2011-05-03| 600.29
#2011-05-04| 595.65
#2011-05-05| 590.30
#2011-05-06| 594.79
#2011-05-09| 596.18
#2011-05-10| 601.82
#2011-05-11| 593.25
#2011-05-12| 592.42
#2011-05-13| 586.76
#2011-05-16| 585.53
#2011-05-17| 586.98
#2011-05-18| 591.82
#2011-05-19| 594.15
#2011-05-20| 584.99
#2011-05-23| 578.20
#2011-05-24| 575.35
#2011-05-25| 577.00
#2011-05-26| 579.91
#2011-05-27| 585.79
#2011-05-30| .
#2011-05-31| 593.37
#2011-06-01| 573.40
#2011-06-02| 574.55
#2011-06-03| 567.24
#2011-06-06| 558.28
#2011-06-07| 558.73
#2011-06-08| 551.53
#2011-06-09| 558.99
#2011-06-10| 553.63
#2011-06-13| 558.01
#2011-06-14| 562.61
#2011-06-15| 551.32
#2011-06-16| 554.17
#2011-06-17| 556.34
#2011-06-20| 557.25
#2011-06-21| 564.74
#2011-06-22| 559.70
#2011-06-23| 555.60
#2011-06-24| 548.50
#2011-06-27| 554.05
#2011-06-28| 557.76
#2011-06-29| 578.38
#2011-06-30| 578.31
#2011-07-01| 590.98
#2011-07-04| .
#2011-07-05| 586.74
#2011-07-06| 586.28
#2011-07-07| 595.44
#2011-07-08| 587.87
#2011-07-11| 571.37
#2011-07-12| 568.78
#2011-07-13| 569.30
#2011-07-14| 563.50
#2011-07-15| 564.69
#2011-07-18| 557.82
#2011-07-19| 562.87
#2011-07-20| 567.71
#2011-07-21| 580.11
#2011-07-22| 579.28
#2011-07-25| 576.85
#2011-07-26| 577.55
#2011-07-27| 560.66
#2011-07-28| 562.39
#2011-07-29| 560.39
#2011-08-01| 558.78
#2011-08-02| 541.56
#2011-08-03| 552.28
#2011-08-04| 524.28
#2011-08-05| 519.75
#2011-08-08| 472.58
#2011-08-09| 503.52
#2011-08-10| 470.93
#2011-08-11| 502.17
#2011-08-12| 496.36
#2011-08-15| 508.80
#2011-08-16| 500.52
#2011-08-17| 499.70
#2011-08-18| 472.96
#2011-08-19| 466.52
#2011-08-22| 465.37
#2011-08-23| 483.27
#2011-08-24| 496.18
#2011-08-25| 489.31
#2011-08-26| 496.23
#2011-08-29| 510.62
#2011-08-30| 509.58
#2011-08-31| 513.70
#2011-09-01| 505.83
#2011-09-02| 487.22
#2011-09-05| .
#2011-09-06| 480.38
#2011-09-07| 502.36
#2011-09-08| 492.43
#2011-09-09| 477.90
#2011-09-12| 482.35
#2011-09-13| 488.29
#2011-09-14| 497.07
#2011-09-15| 509.64
#2011-09-16| 510.49
#2011-09-19| 497.81
#2011-09-20| 498.21
#2011-09-21| 479.65
#2011-09-22| 464.55
#2011-09-23| 468.85
#2011-09-26| 480.19
#2011-09-27| 482.78
#2011-09-28| 468.77
#2011-09-29| 477.04
#2011-09-30| 457.94
#2011-10-03| 440.06
#2011-10-04| 455.01
#2011-10-05| 460.26
#2011-10-06| 471.49
#2011-10-07| 457.99
#2011-10-10| 479.83
#2011-10-11| 480.56
#2011-10-12| 490.26
#2011-10-13| 483.80
#2011-10-14| 488.74
#2011-10-17| 477.03
#2011-10-18| 496.36
#2011-10-19| 484.45
#2011-10-20| 489.29
#2011-10-21| 502.73
#2011-10-24| 514.75
#2011-10-25| 495.30
#2011-10-26| 504.82
#2011-10-27| 540.74
#2011-10-28| 540.61
#2011-10-31| 519.94
#2011-11-01| 495.24
#2011-11-02| 511.18
#2011-11-03| 524.19
#2011-11-04| 518.72
#2011-11-07| 522.10
#2011-11-08| 530.33
#2011-11-09| 502.90
#2011-11-10| 506.28
#2011-11-11| 519.14
#2011-11-14| 509.35
#2011-11-15| 512.68
#2011-11-16| 495.22
#2011-11-17| 483.46
#2011-11-18| 484.61
#2011-11-21| 475.57
#2011-11-22| 472.94
#2011-11-23| 462.90
#2011-11-24| .
#2011-11-25| 463.30
#2011-11-28| 479.33
#2011-11-29| 475.73
#2011-11-30| 505.93
#2011-12-01| 503.68
#2011-12-02| 508.29
#2011-12-05| 515.84
#2011-12-06| 514.94
#2011-12-07| 522.23
#2011-12-08| 504.46
#2011-12-09| 515.99
#2011-12-12| 504.19
#2011-12-13| 497.12
#2011-12-14| 491.93
#2011-12-15| 489.90
#2011-12-16| 493.87
#2011-12-19| 485.04
#2011-12-20| 503.68
#2011-12-21| 503.01
#2011-12-22| 509.07
#2011-12-23| 513.21
#2011-12-26| .
#2011-12-27| 508.83
#2011-12-28| 501.09
#2011-12-29| 509.25
#2011-12-30| 505.04
#2012-01-02| .
#2012-01-03| 517.18
#2012-01-04| 512.61
#2012-01-05| 516.07
#2012-01-06| 512.00
#2012-01-09| 514.13
#2012-01-10| 524.54
#2012-01-11| 523.66
#2012-01-12| 529.43
#2012-01-13| 524.87
#2012-01-16| .
#2012-01-17| 524.48
#2012-01-18| 531.46
#2012-01-19| 539.55
#2012-01-20| 537.27
#2012-01-23| 536.44
#2012-01-24| 536.89
#2012-01-25| 537.18
#2012-01-26| 535.43
#2012-01-27| 537.21
#2012-01-30| 531.50
#2012-01-31| 534.86
#2012-02-01| 544.74
#2012-02-02| 553.05
#2012-02-03| 569.13
#2012-02-06| 568.21
#2012-02-07| 567.14
#2012-02-08| 568.78
#2012-02-09| 572.07
#2012-02-10| 569.03
#2012-02-13| 570.71
#2012-02-14| 568.12
#2012-02-15| 567.57
#2012-02-16| 575.27
#2012-02-17| 577.76
#2012-02-20| .
#2012-02-21| 577.19
#2012-02-22| 575.41
#2012-02-23| 581.18
#2012-02-24| 582.91
#2012-02-27| 586.01
#2012-02-28| 588.91
#2012-02-29| 584.15
#2012-03-01| 591.79
#2012-03-02| 586.50
#2012-03-05| 582.85
#2012-03-06| 569.16
#2012-03-07| 576.80
#2012-03-08| 583.93
#2012-03-09| 587.46
#2012-03-12| 585.30
#2012-03-13| 603.14
#2012-03-14| 602.88
#2012-03-15| 613.08
#2012-03-16| 612.97
#2012-03-19| 618.35
#2012-03-20| 616.24
#2012-03-21| 615.13
#2012-03-22| 610.43
#2012-03-23| 617.35
#2012-03-26| 628.82
#2012-03-27| 622.21
#2012-03-28| 619.86
#2012-03-29| 612.83
#2012-03-30| 614.10
#2012-04-02| 620.28
#2012-04-03| 620.48
#2012-04-04| 609.17
#2012-04-05| 610.82
#2012-04-06| .
#2012-04-09| 601.84
#2012-04-10| 587.96
#2012-04-11| 594.28
#2012-04-12| 607.40
#2012-04-13| 596.99
#2012-04-16| 597.29
#2012-04-17| 604.32
#2012-04-18| 598.98
#2012-04-19| 595.78
#2012-04-20| 594.80
#2012-04-23| 587.56
#2012-04-24| 592.79
#2012-04-25| 601.63
#2012-04-26| 607.27
#2012-04-27| 609.04
#2012-04-30| 606.97
#2012-05-01| 609.60
#2012-05-02| 602.87
#2012-05-03| 593.41
#2012-05-04| 586.64
#2012-05-07| 586.64
#2012-05-08| 582.51
#2012-05-09| 575.99
#2012-05-10| 576.34
#2012-05-11| 573.40
#2012-05-14| 562.67
#2012-05-15| 560.09
#2012-05-16| 553.81
#2012-05-17| 543.25
#2012-05-18| 537.37
#2012-05-21| 547.33
#2012-05-22| 548.53
#2012-05-23| 549.62
#2012-05-24| 552.64
#2012-05-25| 550.90
#2012-05-28| .
#2012-05-29| 558.68
#2012-05-30| 546.76
#2012-05-31| 546.04
#2012-06-01| 526.24
#2012-06-04| 526.22
#2012-06-05| 534.39
#2012-06-06| 549.27
#2012-06-07| 548.75
#2012-06-08| 552.73
#2012-06-11| 546.09
#2012-06-12| 554.09
#2012-06-13| 545.55
#2012-06-14| 551.71
#2012-06-15| 561.89
#2012-06-18| 560.01
#2012-06-19| 569.07
#2012-06-20| 569.66
#2012-06-21| 555.91
#2012-06-22| 564.02
#2012-06-25| 551.99
#2012-06-26| 555.45
#2012-06-27| 560.74
#2012-06-28| 559.29
#2012-06-29| 574.93
#2012-07-02| 581.51
#2012-07-03| 585.65
#2012-07-04| .
#2012-07-05| 580.67
#2012-07-06| 575.37
#2012-07-09| 570.55
#2012-07-10| 564.95
#2012-07-11| 566.30
#2012-07-12| 562.46
#2012-07-13| 575.36
#2012-07-16| 577.90
#2012-07-17| 579.35
#2012-07-18| 577.48
#2012-07-19| 569.89
#2012-07-20| 562.17
#2012-07-23| 556.02
#2012-07-24| 552.54
#2012-07-25| 554.08
#2012-07-26| 567.48
#2012-07-27| 581.00
#2012-07-30| 581.20
#2012-07-31| 577.57
#2012-08-01| 570.85
#2012-08-02| 564.98
#2012-08-03| 579.95
#2012-08-06| 579.82
#2012-08-07| 586.15
#2012-08-08| 587.24
#2012-08-09| 585.50
#2012-08-10| 584.49
#2012-08-13| 584.07
#2012-08-14| 583.48
#2012-08-15| 585.47
#2012-08-16| 591.40
#2012-08-17| 592.25
#2012-08-20| 591.23
#2012-08-21| 589.88
#2012-08-22| 589.52
#2012-08-23| 584.76
#2012-08-24| 589.78
#2012-08-27| 588.55
#2012-08-28| 589.67
#2012-08-29| 591.07
#2012-08-30| 587.61
#2012-08-31| 592.83
#2012-09-03| .
#2012-09-04| 595.75
#2012-09-05| 594.25
#2012-09-06| 607.57
#2012-09-07| 613.38
#2012-09-10| 608.74
#2012-09-11| 613.44
#2012-09-12| 618.85
#2012-09-13| 631.05
#2012-09-14| 634.62
#2012-09-17| 630.33
#2012-09-18| 627.17
#2012-09-19| 625.55
#2012-09-20| 622.61
#2012-09-21| 622.48
#2012-09-24| 620.40
#2012-09-25| 610.37
#2012-09-26| 604.71
#2012-09-27| 613.31
#2012-09-28| 611.54
#2012-10-01| 617.94
#2012-10-02| 616.02
#2012-10-03| 622.41
#2012-10-04| 630.94
#2012-10-05| 631.58
#2012-10-08| 630.06
#2012-10-09| 624.89
#2012-10-10| 623.21
#2012-10-11| 629.59
#2012-10-12| 623.19
#2012-10-15| 628.43
#2012-10-16| 636.44
#2012-10-17| 645.32
#2012-10-18| 640.58
#2012-10-19| 633.72
#2012-10-22| 632.48
#2012-10-23| 622.72
#2012-10-24| 622.89
#2012-10-25| 624.46
#2012-10-26| 626.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 628.30
#2012-11-01| 639.13
#2012-11-02| 635.40
#2012-11-05| 635.30
#2012-11-06| 642.65
#2012-11-07| 623.59
#2012-11-08| 618.47
#2012-11-09| 620.34
#2012-11-12| 622.24
#2012-11-13| 619.23
#2012-11-14| 608.64
#2012-11-15| 608.14
#2012-11-16| 613.19
#2012-11-19| 626.08
#2012-11-20| 627.96
#2012-11-21| 628.73
#2012-11-22| .
#2012-11-23| 635.98
#2012-11-26| 633.34
#2012-11-27| 627.50
#2012-11-28| 632.89
#2012-11-29| 635.70
#2012-11-30| 635.63
#2012-12-03| 634.24
#2012-12-04| 630.15
#2012-12-05| 632.03
#2012-12-06| 633.25
#2012-12-07| 635.33
#2012-12-10| 635.30
#2012-12-11| 640.02
#2012-12-12| 640.89
#2012-12-13| 639.57
#2012-12-14| 637.22
#2012-12-17| 649.30
#2012-12-18| 659.63
#2012-12-19| 655.52
#2012-12-20| 663.99
#2012-12-21| 658.50
#2012-12-24| 657.79
#2012-12-25| 657.79
#2012-12-26| 653.01
#2012-12-27| 651.38
#2012-12-28| 647.23
#2012-12-31| 656.89
#2013-01-01| 656.89
#2013-01-02| 677.34
#2013-01-03| 676.49
#2013-01-04| 688.51
#2013-01-07| 688.23
#2013-01-08| 686.59
#2013-01-09| 690.93
#2013-01-10| 697.06
#2013-01-11| 698.61
#2013-01-14| 696.54
#2013-01-15| 696.98
#2013-01-16| 695.70
#2013-01-17| 699.82
#2013-01-18| 701.75
#2013-01-21| 701.75
#2013-01-22| 707.03
#2013-01-23| 704.74
#2013-01-24| 707.58
#2013-01-25| 709.60
#2013-01-28| 705.68
#2013-01-29| 711.23
#2013-01-30| 710.91
#2013-01-31| 711.50
#2013-02-01| 719.43
#2013-02-04| 710.48
#2013-02-05| 720.05
#2013-02-06| 723.61
#2013-02-07| 721.78
#2013-02-08| 724.15
#2013-02-11| 723.03
#2013-02-12| 725.92
#2013-02-13| 726.24
#2013-02-14| 731.25
#2013-02-15| 729.77
#2013-02-18| 729.77
#2013-02-19| 734.98
#2013-02-20| 722.34
#2013-02-21| 715.90
#2013-02-22| 726.34
#2013-02-25| 707.80
#2013-02-26| 711.62
#2013-02-27| 721.93
#2013-02-28| 718.47
#2013-03-01| 719.89
#2013-03-04| 727.86
#2013-03-05| 736.40
#2013-03-06| 741.79
#2013-03-07| 744.07
#2013-03-08| 744.75
#2013-03-11| 748.23
#2013-03-12| 744.22
#2013-03-13| 748.76
#2013-03-14| 752.34
#2013-03-15| 752.96
#2013-03-18| 746.10
#2013-03-19| 738.02
#2013-03-20| 747.61
#2013-03-21| 736.50
#2013-03-22| 742.59
#2013-03-25| 743.54
#2013-03-26| 752.80
#2013-03-27| 752.78
#2013-03-28| 755.48
#2013-03-29| 755.48
#2013-04-01| 746.94
#2013-04-02| 750.68
#2013-04-03| 734.63
#2013-04-04| 739.17
#2013-04-05| 734.31
#2013-04-08| 740.49
#2013-04-09| 742.12
#2013-04-10| 754.36
#2013-04-11| 757.96
#2013-04-12| 753.12
#2013-04-15| 732.36
#2013-04-16| 740.52
#2013-04-17| 728.03
#2013-04-18| 720.22
#2013-04-19| 731.27
#2013-04-22| 732.71
#2013-04-23| 744.95
#2013-04-24| 746.26
#2013-04-25| 750.71
#2013-04-26| 747.66
#2013-04-29| 754.01
#2013-04-30| 760.34
#2013-05-01| 749.88
#2013-05-02| 762.04
#2013-05-03| 776.08
#2013-05-06| 779.66
#2013-05-07| 782.69
#2013-05-08| 786.61
#2013-05-09| 783.65
#2013-05-10| 789.60
#2013-05-13| 791.21
#2013-05-14| 808.53
#2013-05-15| 816.37
#2013-05-16| 810.59
#2013-05-17| 826.90
#2013-05-20| 826.57
#2013-05-21| 827.63
#2013-05-22| 817.85
#2013-05-23| 812.19
#2013-05-24| 815.59
#2013-05-27| 815.59
#2013-05-28| 826.79
#2013-05-29| 825.37
#2013-05-30| 835.85
#2013-05-31| 822.87
#2013-06-03| 826.59
#2013-06-04| 821.41
#2013-06-05| 805.49
#2013-06-06| 816.72
#2013-06-07| 834.34
#2013-06-10| 838.21
#2013-06-11| 822.59
#2013-06-12| 812.39
#2013-06-13| 828.55
#2013-06-14| 818.28
#2013-06-17| 828.47
#2013-06-18| 835.63
#2013-06-19| 826.15
#2013-06-20| 805.99
#2013-06-21| 803.18
#2013-06-24| 789.65
#2013-06-25| 801.78
#2013-06-26| 807.19
#2013-06-27| 816.79
#2013-06-28| 810.49
#2013-07-01| 818.21
#2013-07-02| 815.22
#2013-07-03| 815.96
#2013-07-04| 815.96
#2013-07-05| 832.05
#2013-07-08| 832.03
#2013-07-09| 838.39
#2013-07-10| 833.34
#2013-07-11| 843.02
#2013-07-12| 849.89
#2013-07-15| 852.81
#2013-07-16| 846.14
#2013-07-17| 848.31
#2013-07-18| 854.95
#2013-07-19| 854.83
#2013-07-22| 862.00
#2013-07-23| 861.14
#2013-07-24| 855.51
#2013-07-25| 863.28
#2013-07-26| 861.09
#2013-07-29| 855.73
#2013-07-30| 858.71
#2013-07-31| 851.72
#2013-08-01| 870.49
#2013-08-02| 873.51
#2013-08-05| 872.58
#2013-08-06| 868.48
#2013-08-07| 860.18
#2013-08-08| 861.66
#2013-08-09| 858.09
#2013-08-12| 853.18
#2013-08-13| 859.80
#2013-08-14| 854.80
#2013-08-15| 839.86
#2013-08-16| 840.09
#2013-08-19| 832.78
#2013-08-20| 837.79
#2013-08-21| 834.00
#2013-08-22| 842.93
#2013-08-23| 843.21
#2013-08-26| 837.10
#2013-08-27| 815.75
#2013-08-28| 818.31
#2013-08-29| 822.56
#2013-08-30| 817.14
#2013-09-02| 817.14
#2013-09-03| 827.62
#2013-09-04| 833.95
#2013-09-05| 835.69
#2013-09-06| 836.46
#2013-09-09| 845.16
#2013-09-10| 861.53
#2013-09-11| 863.20
#2013-09-12| 860.96
#2013-09-13| 864.32
#2013-09-16| 873.23
#2013-09-17| 881.55
#2013-09-18| 886.07
#2013-09-19| 886.70
#2013-09-20| 885.31
#2013-09-23| 873.49
#2013-09-24| 870.37
#2013-09-25| 868.15
#2013-09-26| 872.67
#2013-09-27| 869.03
#2013-09-30| 863.11
#2013-10-01| 871.30
#2013-10-02| 866.56
#2013-10-03| 858.95
#2013-10-04| 867.23
#2013-10-07| 855.06
#2013-10-08| 841.10
#2013-10-09| 845.64
#2013-10-10| 872.06
#2013-10-11| 880.31
#2013-10-14| 885.54
#2013-10-15| 879.02
#2013-10-16| 894.18
#2013-10-17| 905.59
#2013-10-18| 912.58
#2013-10-21| 912.11
#2013-10-22| 911.45
#2013-10-23| 906.70
#2013-10-24| 915.10
#2013-10-25| 919.24
#2013-10-28| 918.59
#2013-10-29| 924.97
#2013-10-30| 918.22
#2013-10-31| 906.87
#2013-11-01| 915.79
#2013-11-04| 914.29
#2013-11-05| 912.63
#2013-11-06| 917.28
#2013-11-07| 902.95
#2013-11-08| 921.44
#2013-11-11| 924.71
#2013-11-12| 918.27
#2013-11-13| 924.15
#2013-11-14| 930.16
#2013-11-15| 935.22
#2013-11-18| 932.91
#2013-11-19| 931.36
#2013-11-20| 930.90
#2013-11-21| 943.32
#2013-11-22| 948.21
#2013-11-25| 949.22
#2013-11-26| 949.71
#2013-11-27| 953.97
#2013-11-28| 953.97
#2013-11-29| 952.91
#2013-12-02| 954.51
#2013-12-03| 944.48
#2013-12-04| 944.54
#2013-12-05| 937.66
#2013-12-06| 949.77
#2013-12-09| 952.01
#2013-12-10| 948.85
#2013-12-11| 944.44
#2013-12-12| 942.51
#2013-12-13| 949.07
#2013-12-16| 958.67
#2013-12-17| 958.15
#2013-12-18| 978.66
#2013-12-19| 975.76
#2013-12-20| 984.08
#2013-12-23| 989.85
#2013-12-24| 991.19
#2013-12-25| 991.19
#2013-12-26| 995.29
#2013-12-27| 995.05
#2013-12-30| 996.18
#2013-12-31|1004.06
#2014-01-01|1004.06
#2014-01-02| 996.47
#2014-01-03|1001.25
#2014-01-06| 999.01
#2014-01-07|1002.40
#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| 942.74
#2014-01-30| 958.05
#2014-01-31| 941.60
#2014-02-03| 915.39
#2014-02-04| 924.90
#2014-02-05| 921.50
#2014-02-06| 937.84
#2014-02-07| 951.69
#2014-02-10| 952.47
#2014-02-11| 960.98
#2014-02-12| 964.74
#2014-02-13| 966.84
#2014-02-14| 967.08
#2014-02-17| .
#2014-02-18| 970.03
#2014-02-19| 958.95
#2014-02-20| 959.36
#2014-02-21| 959.90
#2014-02-24| 970.75
#2014-02-25| 964.54
#2014-02-26| 961.95
#2014-02-27| 970.21
#2014-02-28| 973.57
#2014-03-03| 961.55
#2014-03-04| 984.11
#2014-03-05| 985.61
#2014-03-06| 991.78
#2014-03-07| 997.48
#2014-03-10| 995.62
#2014-03-11| 989.74
#2014-03-12| 989.38
#2014-03-13| 970.27
#2014-03-14| 966.75
#2014-03-17| 978.98
#2014-03-18| 983.90
#2014-03-19| 981.47
#2014-03-20| 992.75
#2014-03-21| 989.61
#2014-03-24| 987.20
#2014-03-25| 979.47
#2014-03-26| 969.50
#2014-03-27| 965.80
#2014-03-28| 966.97
#2014-03-31| 977.79
#2014-04-01| 983.31
#2014-04-02| 985.09
#2014-04-03| 980.70
#2014-04-04| 957.95
#2014-04-07| 936.35
#2014-04-08| 936.04
#2014-04-09| 952.07
#2014-04-10| 925.11
#2014-04-11| 909.08
#2014-04-14| 920.86
#2014-04-15| 927.84
#2014-04-16| 944.22
#2014-04-17| 946.78
#2014-04-18| .
#2014-04-21| 948.11
#2014-04-22| 955.65
#2014-04-23| 953.72
#2014-04-24| 953.12
#2014-04-25| 934.03
#2014-04-28| 931.18
#2014-04-29| 939.87
#2014-04-30| 944.95
#2014-05-01| 948.52
#2014-05-02| 948.08
#2014-05-05| 947.62
#2014-05-06| 935.72
#2014-05-07| 947.54
#2014-05-08| 950.27
#2014-05-09| 951.61
#2014-05-12| 964.01
#2014-05-13| 960.44
#2014-05-14| 951.60
#2014-05-15| 937.16
#2014-05-16| 940.52
#2014-05-19| 946.32
#2014-05-20| 936.31
#2014-05-21| 949.23
#2014-05-22| 953.41
#2014-05-23| 957.47
#2014-05-26| .
#2014-05-27| 968.72
#2014-05-28| 966.60
#2014-05-29| 969.57
#2014-05-30| 968.62
#2014-06-02| 970.29
#2014-06-03| 968.20
#2014-06-04| 972.15
#2014-06-05| 978.66
#2014-06-06| 990.40
#2014-06-09| 992.91
#2014-06-10| 992.43
#2014-06-11| 986.00
#2014-06-12| 982.13
#2014-06-13| 982.09
#2014-06-16| 979.09
#2014-06-17| 990.57
#2014-06-18| 997.52
#2014-06-19| 992.78
#2014-06-20| 995.17
#2014-06-23| 997.54
#2014-06-24| 986.54
#2014-06-25| 989.77
#2014-06-26| 987.09
#2014-06-27| 990.47
#2014-06-30| 995.15
#2014-07-01|1003.57
#2014-07-02|1004.45
#2014-07-03|1014.82
#2014-07-04| .
#2014-07-07|1008.87
#2014-07-08| 997.93
#2014-07-09|1001.75
#2014-07-10| 993.14
#2014-07-11| 996.15
#2014-07-14|1005.43
#2014-07-15|1010.31
#2014-07-16|1012.32
#2014-07-17| 999.53
#2014-07-18|1010.05
#2014-07-21|1007.86
#2014-07-22|1017.80
#2014-07-23|1018.50
#2014-07-24|1021.42
#2014-07-25|1010.13
#2014-07-28|1011.06
#2014-07-29|1006.74
#2014-07-30|1011.62
#2014-07-31| 987.41
#2014-08-01| 980.79
#2014-08-04| 986.66
#2014-08-05| 976.44
#2014-08-06| 980.28
#2014-08-07| 971.59
#2014-08-08| 983.92
#2014-08-11| 985.70
#2014-08-12| 985.24
#2014-08-13| 990.07
#2014-08-14| 992.12
#2014-08-15| 986.60
#2014-08-18| 999.36
#2014-08-19| 999.83
#2014-08-20|1004.84
#2014-08-21|1010.80
#2014-08-22|1010.03
#2014-08-25|1019.55
#2014-08-26|1022.90
#2014-08-27|1020.22
#2014-08-28|1016.02
#2014-08-29|1018.74
#2014-09-01| .
#2014-09-02|1023.21
#2014-09-03|1022.22
#2014-09-04|1023.16
#2014-09-05|1025.04
#2014-09-08|1025.33
#2014-09-09|1014.53
#2014-09-10|1022.51
#2014-09-11|1022.41
#2014-09-12|1025.09
#2014-09-15|1024.22
#2014-09-16|1030.65
#2014-09-17|1036.54
#2014-09-18|1048.45
#2014-09-19|1041.49
#2014-09-22|1031.43
#2014-09-23|1023.19
#2014-09-24|1031.77
#2014-09-25|1012.33
#2014-09-26|1023.18
#2014-09-29|1017.40
#2014-09-30|1016.17
#2014-10-01|1001.13
#2014-10-02|1005.55
#2014-10-03|1018.96
#2014-10-06|1018.37
#2014-10-07| 996.77
#2014-10-08|1014.23
#2014-10-09| 987.70
#2014-10-10| 974.61
#2014-10-13| 960.23
#2014-10-14| 963.86
#2014-10-15| 956.37
#2014-10-16| 955.50
#2014-10-17| 968.83
#2014-10-20| 974.69
#2014-10-21| 995.18
#2014-10-22| 979.67
#2014-10-23| 993.84
#2014-10-24|1003.34
#2014-10-27|1003.82
#2014-10-28|1017.81
#2014-10-29|1022.13
#2014-10-30|1045.55
#2014-10-31|1062.82
#2014-11-03|1063.50
#2014-11-04|1067.10
#2014-11-05|1076.88
#2014-11-06|1081.24
#2014-11-07|1084.15
#2014-11-10|1087.13
#2014-11-11|1085.66
#2014-11-12|1085.56
#2014-11-13|1082.93
#2014-11-14|1079.33
#2014-11-17|1076.80
#2014-11-18|1079.14
#2014-11-19|1077.34
#2014-11-20|1080.07
#2014-11-21|1084.82
#2014-11-24|1089.58
#2014-11-25|1092.53
#2014-11-26|1092.27
#2014-11-27| .
#2014-11-28|1096.50
#2014-12-01|1090.39
#2014-12-02|1099.68
#2014-12-03|1104.84
#2014-12-04|1106.70
#2014-12-05|1117.68
#2014-12-08|1119.94
#2014-12-09|1119.34
#2014-12-10|1103.54
#2014-12-11|1106.88
#2014-12-12|1075.66
#2014-12-15|1071.88
#2014-12-16|1058.14
#2014-12-17|1085.15
#2014-12-18|1114.41
#2014-12-19|1114.20
#2014-12-22|1119.85
#2014-12-23|1126.78
#2014-12-24|1127.42
#2014-12-25| .
#2014-12-26|1125.53
#2014-12-29|1125.29
#2014-12-30|1121.38
#2014-12-31|1110.30
#2015-01-01| .
#2015-01-02|1110.33
#2015-01-05|1084.05
#2015-01-06|1065.55
#2015-01-07|1081.50
#2015-01-08|1096.71
#2015-01-09|1082.56
#2015-01-12|1071.71
#2015-01-13|1071.77
#2015-01-14|1052.54
#2015-01-15|1041.06
#2015-01-16|1049.85
#2015-01-19| .
#2015-01-20|1050.84
#2015-01-21|1054.43
#2015-01-22|1067.80
#2015-01-23|1059.33
#2015-01-26|1061.45
#2015-01-27|1044.56
#2015-01-28|1023.88
#2015-01-29|1033.78
#2015-01-30|1027.72
#2015-02-02|1042.18
#2015-02-03|1063.36
#2015-02-04|1065.12
#2015-02-05|1081.79
#2015-02-06|1089.74
#2015-02-09|1086.38
#2015-02-10|1095.53
#2015-02-11|1098.93
#2015-02-12|1110.20
#2015-02-13|1104.85
#2015-02-16| .
#2015-02-17|1110.92
#2015-02-18|1105.62
#2015-02-19|1107.29
#2015-02-20|1119.06
#2015-02-23|1116.42
#2015-02-24|1122.65
#2015-02-25|1124.49
#2015-02-26|1121.20
#2015-02-27|1110.59
#2015-03-02|1124.22
#2015-03-03|1117.84
#2015-03-04|1110.39
#2015-03-05|1115.02
#2015-03-06|1104.82
#2015-03-09|1111.47
#2015-03-10|1087.66
#2015-03-11|1090.88
#2015-03-12|1117.44
#2015-03-13|1106.80
#2015-03-16|1121.57
#2015-03-17|1117.44
#2015-03-18|1121.01
#2015-03-19|1114.51
#2015-03-20|1127.75
#2015-03-23|1121.77
#2015-03-24|1114.46
#2015-03-25|1094.11
#2015-03-26|1094.21
#2015-03-27|1093.42
#2015-03-30|1103.38
#2015-03-31|1097.47
#2015-04-01|1100.69
#2015-04-02|1103.69
#2015-04-03| .
#2015-04-06|1103.39
#2015-04-07|1101.14
#2015-04-08|1108.91
#2015-04-09|1112.15
#2015-04-10|1111.77
#2015-04-13|1111.18
#2015-04-14|1114.11
#2015-04-15|1119.51
#2015-04-16|1119.66
#2015-04-17|1100.88
#2015-04-20|1107.02
#2015-04-21|1107.70
#2015-04-22|1124.92
#2015-04-23|1126.41
#2015-04-24|1121.72
#2015-04-27|1116.03
#2015-04-28|1122.01
#2015-04-29|1121.96
#2015-04-30|1114.88
#2015-05-01|1121.60
#2015-05-04|1127.97
#2015-05-05|1123.05
#2015-05-06|1118.13
#2015-05-07|1127.43
#2015-05-08|1144.56
#2015-05-11|1145.55
#2015-05-12|1138.68
#2015-05-13|1141.63
#2015-05-14|1153.21
#2015-05-15|1146.78
#2015-05-18|1154.27
#2015-05-19|1158.51
#2015-05-20|1155.12
#2015-05-21|1151.78
#2015-05-22|1153.33
#2015-05-25| .
#2015-05-26|1142.13
#2015-05-27|1152.92
#2015-05-28|1153.75
#2015-05-29|1143.32
#2015-06-01|1144.28
#2015-06-02|1145.41
#2015-06-03|1152.66
#2015-06-04|1141.21
#2015-06-05|1148.18
#2015-06-08|1141.68
#2015-06-09|1143.21
#2015-06-10|1162.45
#2015-06-11|1166.16
#2015-06-12|1159.36
#2015-06-15|1152.87
#2015-06-16|1158.36
#2015-06-17|1157.40
#2015-06-18|1166.46
#2015-06-19|1157.39
#2015-06-22|1167.76
#2015-06-23|1171.18
#2015-06-24|1160.64
#2015-06-25|1153.65
#2015-06-26|1157.13
#2015-06-29|1126.06
#2015-06-30|1132.78
#2015-07-01|1142.77
#2015-07-02|1139.67
#2015-07-03| .
#2015-07-06|1134.19
#2015-07-07|1133.69
#2015-07-08|1111.93
#2015-07-09|1119.67
#2015-07-10|1136.41
#2015-07-13|1150.12
#2015-07-14|1153.20
#2015-07-15|1154.96
#2015-07-16|1165.76
#2015-07-17|1166.82
#2015-07-20|1172.52
#2015-07-21|1169.57
#2015-07-22|1173.48
#2015-07-23|1159.95
#2015-07-24|1149.78
#2015-07-27|1134.52
#2015-07-28|1141.51
#2015-07-29|1152.95
#2015-07-30|1160.79
#2015-07-31|1152.25
#2015-08-03|1153.26
#2015-08-04|1154.28
#2015-08-05|1157.20
#2015-08-06|1147.88
#2015-08-07|1153.11
#2015-08-10|1166.81
#2015-08-11|1150.29
#2015-08-12|1143.14
#2015-08-13|1144.60
#2015-08-14|1151.51
#2015-08-17|1153.61
#2015-08-18|1151.90
#2015-08-19|1143.40
#2015-08-20|1120.37
#2015-08-21|1081.87
#2015-08-24|1035.65
#2015-08-25|1020.93
#2015-08-26|1060.86
#2015-08-27|1088.88
#2015-08-28|1088.05
#2015-08-31|1077.80
#2015-09-01|1040.71
#2015-09-02|1053.51
#2015-09-03|1060.68
#2015-09-04|1042.83
#2015-09-07| .
#2015-09-08|1071.64
#2015-09-09|1057.13
#2015-09-10|1062.20
#2015-09-11|1066.79
#2015-09-14|1060.58
#2015-09-15|1074.57
#2015-09-16|1082.06
#2015-09-17|1072.36
#2015-09-18|1050.15
#2015-09-21|1062.74
#2015-09-22|1046.40
#2015-09-23|1047.71
#2015-09-24|1036.91
#2015-09-25|1047.41
#2015-09-28|1011.96
#2015-09-29|1014.61
#2015-09-30|1031.63
#2015-10-01|1034.50
#2015-10-02|1037.64
#2015-10-05|1063.23
#2015-10-06|1057.91
#2015-10-07|1069.93
#2015-10-08|1073.69
#2015-10-09|1068.73
#2015-10-12|1072.41
#2015-10-13|1064.09
#2015-10-14|1056.15
#2015-10-15|1078.77
#2015-10-16|1084.60
#2015-10-19|1082.04
#2015-10-20|1083.46
#2015-10-21|1067.97
#2015-10-22|1086.62
#2015-10-23|1104.92
#2015-10-26|1105.28
#2015-10-27|1096.99
#2015-10-28|1121.68
#2015-10-29|1118.98
#2015-10-30|1104.97
#2015-11-02|1112.22
#2015-11-03|1122.74
#2015-11-04|1122.79
#2015-11-05|1129.12
#2015-11-06|1143.97
#2015-11-09|1130.53
#2015-11-10|1133.58
#2015-11-11|1132.69
#2015-11-12|1113.39
#2015-11-13|1102.76
#2015-11-16|1115.35
#2015-11-17|1112.78
#2015-11-18|1133.35
#2015-11-19|1132.23
#2015-11-20|1133.23
#2015-11-23|1129.60
#2015-11-24|1124.56
#2015-11-25|1127.01
#2015-11-26| .
#2015-11-27|1129.91
#2015-11-30|1128.20
#2015-12-01|1137.10
#2015-12-02|1125.73
#2015-12-03|1108.53
#2015-12-04|1136.98
#2015-12-07|1124.60
#2015-12-08|1111.94
#2015-12-09|1093.97
#2015-12-10|1097.69
#2015-12-11|1062.11
#2015-12-14|1062.39
#2015-12-15|1086.74
#2015-12-16|1102.46
#2015-12-17|1084.47
#2015-12-18|1056.37
#2015-12-21|1067.23
#2015-12-22|1077.32
#2015-12-23|1092.43
#2015-12-24|1091.31
#2015-12-25| .
#2015-12-28|1090.37
#2015-12-29|1101.05
#2015-12-30|1091.74
#2015-12-31|1081.89
#2016-01-01| .
#2016-01-04|1058.15
#2016-01-05|1056.97
#2016-01-06|1035.97
#2016-01-07|1006.47
#2016-01-08| 990.15
#2016-01-11| 995.29
#2016-01-12|1002.42
#2016-01-13| 970.02
#2016-01-14| 982.76
#2016-01-15| 957.32
#2016-01-18| .
#2016-01-19| 953.86
#2016-01-20| 940.28
#2016-01-21| 936.22
#2016-01-22| 951.35
#2016-01-25| 930.93
#2016-01-26| 944.42
#2016-01-27| 936.38
#2016-01-28| 926.05
#2016-01-29| 965.76
#2016-02-01| 960.68
#2016-02-02| 932.30
#2016-02-03| 937.24
#2016-02-04| 944.52
#2016-02-05| 926.78
#2016-02-08| 893.72
#2016-02-09| 898.74
#2016-02-10| 902.82
#2016-02-11| 880.28
#2016-02-12| 910.33
#2016-02-15| .
#2016-02-16| 927.86
#2016-02-17| 943.91
#2016-02-18| 936.33
#2016-02-19| 938.72
#2016-02-22| 953.35
#2016-02-23| 937.54
#2016-02-24| 935.96
#2016-02-25| 951.43
#2016-02-26| 957.04
#2016-02-29| 948.71
#2016-03-01| 978.81
#2016-03-02| 982.71
#2016-03-03| 990.43
#2016-03-04| 995.74
#2016-03-07| 988.74
#2016-03-08| 972.00
#2016-03-09| 970.46
#2016-03-10| 968.46
#2016-03-11| 994.07
#2016-03-14| 990.99
#2016-03-15| 985.10
#2016-03-16| 987.27
#2016-03-17|1002.57
#2016-03-18|1014.95
#2016-03-21|1013.45
#2016-03-22|1007.79
#2016-03-23|1005.67
#2016-03-24|1000.54
#2016-03-25| .
#2016-03-28|1000.23
#2016-03-29|1009.42
#2016-03-30|1016.64
#2016-03-31|1017.98
#2016-04-01|1029.22
#2016-04-04|1021.51
#2016-04-05|1008.09
#2016-04-06|1015.48
#2016-04-07| 993.85
#2016-04-08| 995.96
#2016-04-11| 999.39
#2016-04-12|1011.29
#2016-04-13|1038.86
#2016-04-14|1044.16
#2016-04-15|1040.66
#2016-04-18|1048.45
#2016-04-19|1057.21
#2016-04-20|1073.92
#2016-04-21|1070.93
#2016-04-22|1073.02
#2016-04-25|1066.27
#2016-04-26|1075.21
#2016-04-27|1077.85
#2016-04-28|1062.00
#2016-04-29|1054.06
#2016-05-02|1065.98
#2016-05-03|1047.12
#2016-05-04|1038.22
#2016-05-05|1036.70
#2016-05-06|1041.21
#2016-05-09|1041.57
#2016-05-10|1058.29
#2016-05-11|1044.51
#2016-05-12|1044.84
#2016-05-13|1032.41
#2016-05-16|1039.78
#2016-05-17|1033.10
#2016-05-18|1052.36
#2016-05-19|1041.03
#2016-05-20|1051.37
#2016-05-23|1049.59
#2016-05-24|1072.77
#2016-05-25|1080.74
#2016-05-26|1075.44
#2016-05-27|1084.64
#2016-05-30| .
#2016-05-31|1081.31
#2016-06-01|1082.95
#2016-06-02|1084.16
#2016-06-03|1068.97
#2016-06-06|1080.19
#2016-06-07|1075.39
#2016-06-08|1079.43
#2016-06-09|1069.32
#2016-06-10|1052.12
#2016-06-13|1039.33
#2016-06-14|1021.09
#2016-06-15|1020.89
#2016-06-16|1021.79
#2016-06-17|1017.05
#2016-06-20|1026.11
#2016-06-21|1026.99
#2016-06-22|1023.98
#2016-06-23|1049.82
#2016-06-24| 986.14
#2016-06-27| 947.82
#2016-06-28| 967.26
#2016-06-29| 993.75
#2016-06-30| 998.56
#2016-07-01| 996.23
#2016-07-04| .
#2016-07-05| 981.71
#2016-07-06| 982.71
#2016-07-07| 990.37
#2016-07-08|1013.17
#2016-07-11|1019.59
#2016-07-12|1039.68
#2016-07-13|1039.74
#2016-07-14|1052.37
#2016-07-15|1053.67
#2016-07-18|1057.35
#2016-07-19|1057.88
#2016-07-20|1063.84
#2016-07-21|1057.90
#2016-07-22|1066.84
#2016-07-25|1062.93
#2016-07-26|1064.32
#2016-07-27|1068.26
#2016-07-28|1073.62
#2016-07-29|1069.66
#2016-08-01|1067.26
#2016-08-02|1058.55
#2016-08-03|1068.75
#2016-08-04|1070.91
#2016-08-05|1091.09
#2016-08-08|1089.89
#2016-08-09|1088.49
#2016-08-10|1081.91
#2016-08-11|1088.38
#2016-08-12|1085.74
#2016-08-15|1095.70
#2016-08-16|1091.93
#2016-08-17|1096.01
#2016-08-18|1095.91
#2016-08-19|1096.66
#2016-08-22|1097.55
#2016-08-23|1100.72
#2016-08-24|1095.79
#2016-08-25|1097.25
#2016-08-26|1102.08
#2016-08-29|1108.91
#2016-08-30|1117.68
#2016-08-31|1118.09
#2016-09-01|1116.31
#2016-09-02|1122.79
#2016-09-05| .
#2016-09-06|1122.02
#2016-09-07|1126.82
#2016-09-08|1127.45
#2016-09-09|1108.37
#2016-09-12|1126.81
#2016-09-13|1107.73
#2016-09-14|1103.02
#2016-09-15|1115.70
#2016-09-16|1108.06
#2016-09-19|1112.23
#2016-09-20|1111.15
#2016-09-21|1121.68
#2016-09-22|1126.33
#2016-09-23|1114.43
#2016-09-26|1101.36
#2016-09-27|1108.82
#2016-09-28|1113.91
#2016-09-29|1098.01
#2016-09-30|1113.69
#2016-10-03|1112.27
#2016-10-04|1113.09
#2016-10-05|1126.81
#2016-10-06|1122.85
#2016-10-07|1118.95
#2016-10-10|1122.38
#2016-10-11|1105.71
#2016-10-12|1106.84
#2016-10-13|1096.58
#2016-10-14|1104.61
#2016-10-17|1098.22
#2016-10-18|1105.54
#2016-10-19|1115.43
#2016-10-20|1120.03
#2016-10-21|1123.37
#2016-10-24|1128.04
#2016-10-25|1121.35
#2016-10-26|1120.22
#2016-10-27|1118.55
#2016-10-28|1119.23
#2016-10-31|1118.77
#2016-11-01|1111.05
#2016-11-02|1100.67
#2016-11-03|1103.05
#2016-11-04|1102.08
#2016-11-07|1131.52
#2016-11-08|1128.47
#2016-11-09|1167.68
#2016-11-10|1186.66
#2016-11-11|1192.24
#2016-11-14|1198.82
#2016-11-15|1203.64
#2016-11-16|1196.63
#2016-11-17|1209.72
#2016-11-18|1209.57
#2016-11-21|1217.66
#2016-11-22|1213.24
#2016-11-23|1218.30
#2016-11-24| .
#2016-11-25|1221.10
#2016-11-28|1204.32
#2016-11-29|1206.49
#2016-11-30|1210.88
#2016-12-01|1218.31
#2016-12-02|1210.93
#2016-12-05|1226.13
#2016-12-06|1232.25
#2016-12-07|1255.48
#2016-12-08|1268.04
#2016-12-09|1266.15
#2016-12-12|1252.03
#2016-12-13|1255.61
#2016-12-14|1250.52
#2016-12-15|1261.17
#2016-12-16|1248.95
#2016-12-19|1247.70
#2016-12-20|1261.08
#2016-12-21|1256.28
#2016-12-22|1248.84
#2016-12-23|1251.12
#2016-12-26| .
#2016-12-27|1254.20
#2016-12-28|1242.50
#2016-12-29|1236.70
#2016-12-30|1236.89
#2017-01-02| .
#2017-01-03|1253.24
#2017-01-04|1272.14
#2017-01-05|1267.42
#2017-01-06|1276.99
#2017-01-09|1266.24
#2017-01-10|1267.16
#2017-01-11|1273.84
#2017-01-12|1269.52
#2017-01-13|1272.47
#2017-01-16| .
#2017-01-17|1253.25
#2017-01-18|1259.83
#2017-01-19|1252.57
#2017-01-20|1258.14
#2017-01-23|1253.27
#2017-01-24|1267.79
#2017-01-25|1278.03
#2017-01-26|1276.72
#2017-01-27|1272.45
#2017-01-30|1268.19
#2017-01-31|1257.43
#2017-02-01|1258.14
#2017-02-02|1251.09
#2017-02-03|1283.20
#2017-02-06|1280.88
#2017-02-07|1281.99
#2017-02-08|1272.26
#2017-02-09|1287.72
#2017-02-10|1290.35
#2017-02-13|1303.63
#2017-02-14|1314.94
#2017-02-15|1327.11
#2017-02-16|1320.92
#2017-02-17|1323.54
#2017-02-20| .
#2017-02-21|1329.41
#2017-02-22|1328.40
#2017-02-23|1330.25
#2017-02-24|1324.82
#2017-02-27|1328.44
#2017-02-28|1319.28
#2017-03-01|1347.85
#2017-03-02|1331.95
#2017-03-03|1334.87
#2017-03-06|1329.68
#2017-03-07|1326.29
#2017-03-08|1326.84
#2017-03-09|1328.57
#2017-03-10|1330.89
#2017-03-13|1333.26
#2017-03-14|1329.44
#2017-03-15|1331.77
#2017-03-16|1340.39
#2017-03-17|1326.03
#2017-03-20|1315.01
#2017-03-21|1284.07
#2017-03-22|1283.77
#2017-03-23|1286.91
#2017-03-24|1285.77
#2017-03-27|1277.00
#2017-03-28|1293.14
#2017-03-29|1290.98
#2017-03-30|1304.12
#2017-03-31|1300.37
#2017-04-03|1295.16
#2017-04-04|1290.96
#2017-04-05|1285.77
#2017-04-06|1292.39
#2017-04-07|1290.22
#2017-04-10|1288.03
#2017-04-11|1286.61
#2017-04-12|1278.19
#2017-04-13|1268.46
#2017-04-14| .
#2017-04-17|1286.78
#2017-04-18|1277.60
#2017-04-19|1278.51
#2017-04-20|1300.18
#2017-04-21|1293.07
#2017-04-24|1315.77
#2017-04-25|1322.24
#2017-04-26|1321.91
#2017-04-27|1316.19
#2017-04-28|1302.97
#2017-05-01|1305.84
#2017-05-02|1312.48
#2017-05-03|1311.59
#2017-05-04|1311.78
#2017-05-05|1310.32
#2017-05-08|1304.37
#2017-05-09|1303.51
#2017-05-10|1305.02
#2017-05-11|1298.89
#2017-05-12|1295.75
#2017-05-15|1309.64
#2017-05-16|1309.03
#2017-05-17|1272.16
#2017-05-18|1276.52
#2017-05-19|1287.67
#2017-05-22|1293.45
#2017-05-23|1299.81
#2017-05-24|1305.37
#2017-05-25|1312.70
#2017-05-26|1313.03
#2017-05-29| .
#2017-05-30|1304.49
#2017-05-31|1303.22
#2017-06-01|1318.60
#2017-06-02|1320.05
#2017-06-05|1325.78
#2017-06-06|1320.67
#2017-06-07|1330.64
#2017-06-08|1338.90
#2017-06-09|1347.29
#2017-06-12|1344.71
#2017-06-13|1357.10
#2017-06-14|1360.79
#2017-06-15|1356.69
#2017-06-16|1356.52
#2017-06-19|1370.54
#2017-06-20|1362.38
#2017-06-21|1354.87
#2017-06-22|1350.61
#2017-06-23|1350.88
#2017-06-26|1356.63
#2017-06-27|1358.56
#2017-06-28|1377.07
#2017-06-29|1366.54
#2017-06-30|1365.48
#2017-07-03|1376.63
#2017-07-04| .
#2017-07-05|1382.32
#2017-07-06|1368.52
#2017-07-07|1377.85
#2017-07-10|1382.77
#2017-07-11|1379.19
#2017-07-12|1387.28
#2017-07-13|1394.53
#2017-07-14|1396.17
#2017-07-17|1395.99
#2017-07-18|1395.81
#2017-07-19|1397.86
#2017-07-20|1398.38
#2017-07-21|1410.59
#2017-07-24|1411.90
#2017-07-25|1421.38
#2017-07-26|1423.53
#2017-07-27|1408.93
#2017-07-28|1408.05
#2017-07-31|1415.82
#2017-08-01|1425.88
#2017-08-02|1424.20
#2017-08-03|1418.49
#2017-08-04|1425.87
#2017-08-07|1429.01
#2017-08-08|1426.81
#2017-08-09|1425.72
#2017-08-10|1397.32
#2017-08-11|1397.03
#2017-08-14|1417.56
#2017-08-15|1423.69
#2017-08-16|1424.55
#2017-08-17|1400.38
#2017-08-18|1400.09
#2017-08-21|1399.97
#2017-08-22|1416.04
#2017-08-23|1410.69
#2017-08-24|1410.87
#2017-08-25|1412.88
#2017-08-28|1409.74
#2017-08-29|1405.60
#2017-08-30|1412.19
#2017-08-31|1415.44
#2017-09-01|1421.22
#2017-09-04| .
#2017-09-05|1397.25
#2017-09-06|1399.98
#2017-09-07|1394.79
#2017-09-08|1398.39
#2017-09-11|1421.41
#2017-09-12|1433.67
#2017-09-13|1428.16
#2017-09-14|1427.84
#2017-09-15|1429.71
#2017-09-18|1436.17
#2017-09-19|1444.64
#2017-09-20|1448.05
#2017-09-21|1450.32
#2017-09-22|1456.33
#2017-09-25|1445.68
#2017-09-26|1445.54
#2017-09-27|1465.53
#2017-09-28|1472.04
#2017-09-29|1477.85
#2017-10-02|1487.59
#2017-10-03|1496.42
#2017-10-04|1494.02
#2017-10-05|1508.76
#2017-10-06|1506.50
#2017-10-09|1506.36
#2017-10-10|1510.61
#2017-10-11|1515.83
#2017-10-12|1510.42
#2017-10-13|1511.79
#2017-10-16|1514.41
#2017-10-17|1502.11
#2017-10-18|1513.50
#2017-10-19|1504.55
#2017-10-20|1518.44
#2017-10-23|1512.46
#2017-10-24|1520.08
#2017-10-25|1513.41
#2017-10-26|1525.43
#2017-10-27|1525.50
#2017-10-30|1517.75
#2017-10-31|1517.67
#2017-11-01|1520.18
#2017-11-02|1530.45
#2017-11-03|1529.22
#2017-11-06|1530.37
#2017-11-07|1518.04
#2017-11-08|1518.88
#2017-11-09|1511.80
#2017-11-10|1509.23
#2017-11-13|1511.76
#2017-11-14|1513.73
#2017-11-15|1508.92
#2017-11-16|1518.98
#2017-11-17|1518.46
#2017-11-20|1526.93
#2017-11-21|1538.81
#2017-11-22|1531.17
#2017-11-23| .
#2017-11-24|1534.82
#2017-11-27|1534.32
#2017-11-28|1561.25
#2017-11-29|1563.07
#2017-11-30|1581.96
#2017-12-01|1582.36
#2017-12-04|1585.16
#2017-12-05|1581.31
#2017-12-06|1582.77
#2017-12-07|1595.65
#2017-12-08|1607.16
#2017-12-11|1606.01
#2017-12-12|1620.66
#2017-12-13|1604.36
#2017-12-14|1596.38
#2017-12-15|1611.90
#2017-12-18|1622.04
#2017-12-19|1612.02
#2017-12-20|1607.11
#2017-12-21|1616.41
#2017-12-22|1615.44
#2017-12-25| .
#2017-12-26|1613.07
#2017-12-27|1614.65
#2017-12-28|1621.56
#2017-12-29|1613.78
#2018-01-01| .
#2018-01-02|1613.52
#2018-01-03|1625.03
#2018-01-04|1643.38
#2018-01-05|1658.89
#2018-01-08|1661.74
#2018-01-09|1672.64
#2018-01-10|1679.65
#2018-01-11|1690.30
#2018-01-12|1705.21
#2018-01-15| .
#2018-01-16|1697.11
#2018-01-17|1709.64
#2018-01-18|1705.79
#2018-01-19|1720.62
#2018-01-22|1734.95
#2018-01-23|1733.85
#2018-01-24|1737.77
#2018-01-25|1733.42
#2018-01-26|1749.28
#2018-01-29|1736.08
#2018-01-30|1715.65
#2018-01-31|1717.90
#2018-02-01|1740.83
#2018-02-02|1695.44
#2018-02-05|1625.82
#2018-02-06|1667.50
#2018-02-07|1661.93
#2018-02-08|1582.88
#2018-02-09|1611.47
#2018-02-12|1641.10
#2018-02-13|1646.24
#2018-02-14|1683.08
#2018-02-15|1698.67
#2018-02-16|1699.31
#2018-02-19| .
#2018-02-20|1695.81
#2018-02-21|1686.95
#2018-02-22|1678.60
#2018-02-23|1708.18
#2018-02-26|1734.56
#2018-02-27|1719.13
#2018-02-28|1702.97
#2018-03-01|1672.20
#2018-03-02|1681.68
#2018-03-05|1705.47
#2018-03-06|1712.58
#2018-03-07|1716.67
#2018-03-08|1723.91
#2018-03-09|1764.43
#2018-03-12|1759.15
#2018-03-13|1738.46
#2018-03-14|1719.49
#2018-03-15|1720.26
#2018-03-16|1733.19
#2018-03-19|1715.50
#2018-03-20|1726.78
#2018-03-21|1721.19
#2018-03-22|1661.24
#2018-03-23|1618.26
#2018-03-26|1669.67
#2018-03-27|1633.30
#2018-03-28|1628.87
#2018-03-29|1660.60
#2018-03-30| .
#2018-04-02|1623.08
#2018-04-03|1643.82
#2018-04-04|1655.37
#2018-04-05|1670.49
#2018-04-06|1623.70
#2018-04-09|1629.36
#2018-04-10|1658.62
#2018-04-11|1639.16
#2018-04-12|1664.46
#2018-04-13|1650.51
#2018-04-16|1664.33
#2018-04-17|1677.41
#2018-04-18|1679.28
#2018-04-19|1697.64
#2018-04-20|1692.09
#2018-04-23|1686.38
#2018-04-24|1665.45
#2018-04-25|1656.83
#2018-04-26|1680.61
#2018-04-27|1670.83
#2018-04-30|1668.53
#2018-05-01|1670.09
#2018-05-02|1665.55
#2018-05-03|1659.23
#2018-05-04|1678.60
#2018-05-07|1692.43
#2018-05-08|1700.85
#2018-05-09|1721.14
#2018-05-10|1733.42
#2018-05-11|1737.78
#2018-05-14|1735.17
#2018-05-15|1730.93
#2018-05-16|1735.77
#2018-05-17|1736.51
#2018-05-18|1729.95
#2018-05-21|1742.61
#2018-05-22|1746.08
#2018-05-23|1743.57
#2018-05-24|1737.28
#2018-05-25|1728.42
#2018-05-28| .
#2018-05-29|1685.52
#2018-05-30|1709.50
#2018-05-31|1696.81
#2018-06-01|1718.62
#2018-06-04|1734.24
#2018-06-05|1732.89
#2018-06-06|1768.86
#2018-06-07|1759.75
#2018-06-08|1764.24
#2018-06-11|1759.30
#2018-06-12|1760.26
#2018-06-13|1752.82
#2018-06-14|1749.75
#2018-06-15|1748.85
#2018-06-18|1750.48
#2018-06-19|1738.75
#2018-06-20|1741.13
#2018-06-21|1734.95
#2018-06-22|1734.31
#2018-06-25|1699.54
#2018-06-26|1699.48
#2018-06-27|1675.07
#2018-06-28|1688.99
#2018-06-29|1683.53
#2018-07-02|1692.44
#2018-07-03|1674.70
#2018-07-04| .
#2018-07-05|1682.04
#2018-07-06|1691.06
#2018-07-09|1721.71
#2018-07-10|1721.68
#2018-07-11|1722.00
#2018-07-12|1733.17
#2018-07-13|1725.64
#2018-07-16|1730.62
#2018-07-17|1743.21
#2018-07-18|1768.23
#2018-07-19|1744.11
#2018-07-20|1743.67
#2018-07-23|1755.92
#2018-07-24|1761.18
#2018-07-25|1775.40
#2018-07-26|1757.89
#2018-07-27|1742.85
#2018-07-30|1716.46
#2018-07-31|1714.24
#2018-08-01|1713.36
#2018-08-02|1711.96
#2018-08-03|1718.80
#2018-08-06|1721.74
#2018-08-07|1733.41
#2018-08-08|1734.38
#2018-08-09|1729.06
#2018-08-10|1713.48
#2018-08-13|1705.22
#2018-08-14|1721.23
#2018-08-15|1707.39
#2018-08-16|1726.91
#2018-08-17|1730.96
#2018-08-20|1738.70
#2018-08-21|1735.87
#2018-08-22|1742.11
#2018-08-23|1735.77
#2018-08-24|1749.81
#2018-08-27|1772.15
#2018-08-28|1772.71
#2018-08-29|1780.29
#2018-08-30|1769.93
#2018-08-31|1773.86
#2018-09-03| .
#2018-09-04|1782.50
#2018-09-05|1757.21
#2018-09-06|1753.44
#2018-09-07|1748.54
#2018-09-10|1754.61
#2018-09-11|1761.46
#2018-09-12|1756.73
#2018-09-13|1763.23
#2018-09-14|1776.44
#2018-09-17|1759.15
#2018-09-18|1772.19
#2018-09-19|1785.74
#2018-09-20|1802.36
#2018-09-21|1801.07
#2018-09-24|1786.49
#2018-09-25|1782.15
#2018-09-26|1767.27
#2018-09-27|1765.65
#2018-09-28|1750.34
#2018-10-01|1760.97
#2018-10-02|1757.01
#2018-10-03|1765.21
#2018-10-04|1753.07
#2018-10-05|1740.08
#2018-10-08|1726.32
#2018-10-09|1721.77
#2018-10-10|1652.31
#2018-10-11|1619.20
#2018-10-12|1652.76
#2018-10-15|1638.07
#2018-10-16|1677.00
#2018-10-17|1683.58
#2018-10-18|1652.36
#2018-10-19|1660.74
#2018-10-22|1642.70
#2018-10-23|1625.96
#2018-10-24|1576.86
#2018-10-25|1613.81
#2018-10-26|1580.30
#2018-10-29|1569.30
#2018-10-30|1586.52
#2018-10-31|1627.86
#2018-11-01|1645.66
#2018-11-02|1635.51
#2018-11-05|1643.93
#2018-11-06|1652.14
#2018-11-07|1689.60
#2018-11-08|1694.66
#2018-11-09|1672.12
#2018-11-12|1628.85
#2018-11-13|1632.58
#2018-11-14|1621.87
#2018-11-15|1644.33
#2018-11-16|1639.40
#2018-11-19|1607.12
#2018-11-20|1578.21
#2018-11-21|1590.65
#2018-11-22| .
#2018-11-23|1576.15
#2018-11-26|1618.86
#2018-11-27|1619.33
#2018-11-28|1660.30
#2018-11-29|1634.77
#2018-11-30|1652.42
#2018-12-03|1674.37
#2018-12-04|1600.31
#2018-12-05| .
#2018-12-06|1600.61
#2018-12-07|1564.53
#2018-12-10|1562.71
#2018-12-11|1552.60
#2018-12-12|1567.57
#2018-12-13|1557.06
#2018-12-14|1535.28
#2018-12-17|1505.69
#2018-12-18|1505.33
#2018-12-19|1480.89
#2018-12-20|1459.43
#2018-12-21|1419.65
#2018-12-24|1393.71
#2018-12-25| .
#2018-12-26|1469.18
#2018-12-27|1488.47
#2018-12-28|1481.53
#2018-12-31|1496.98
#2019-01-01| .
#2019-01-02|1506.88
#2019-01-03|1466.29
#2019-01-04|1525.19
#2019-01-07|1534.03
#2019-01-08|1539.86
#2019-01-09|1552.38
#2019-01-10|1555.23
#2019-01-11|1555.11
#2019-01-14|1555.23
#2019-01-15|1567.00
#2019-01-16|1598.95
#2019-01-17|1602.23
#2019-01-18|1625.63
#2019-01-21| .
#2019-01-22|1609.78
#2019-01-23|1604.94
#2019-01-24|1610.83
#2019-01-25|1626.41
#2019-01-28|1614.49
#2019-01-29|1605.31
#2019-01-30|1619.98
#2019-01-31|1627.42
#2019-02-01|1648.09
#2019-02-04|1655.63
#2019-02-05|1658.72
#2019-02-06|1652.96
#2019-02-07|1640.07
#2019-02-08|1637.81
#2019-02-11|1639.93
#2019-02-12|1663.86
#2019-02-13|1673.11
#2019-02-14|1661.89
#2019-02-15|1687.03
#2019-02-18| .
#2019-02-19|1686.08
#2019-02-20|1690.86
#2019-02-21|1681.54
#2019-02-22|1696.57
#2019-02-25|1696.61
#2019-02-26|1700.81
#2019-02-27|1705.78
#2019-02-28|1707.68
#2019-03-01|1722.65
#2019-03-04|1706.73
#2019-03-05|1701.82
#2019-03-06|1690.30
#2019-03-07|1669.24
#2019-03-08|1668.37
#2019-03-11|1690.97
#2019-03-12|1699.15
#2019-03-13|1712.67
#2019-03-14|1721.58
#2019-03-15|1735.72
#2019-03-18|1744.89
#2019-03-19|1738.03
#2019-03-20|1713.81
#2019-03-21|1729.97
#2019-03-22|1686.54
#2019-03-25|1682.97
#2019-03-26|1703.49
#2019-03-27|1694.81
#2019-03-28|1708.01
#2019-03-29|1718.49
#2019-04-01|1751.57
#2019-04-02|1754.54
#2019-04-03|1761.79
#2019-04-04|1762.39
#2019-04-05|1766.78
#2019-04-08|1768.83
#2019-04-09|1756.97
#2019-04-10|1765.61
#2019-04-11|1766.52
#2019-04-12|1793.09
#2019-04-15|1788.28
#2019-04-16|1804.26
#2019-04-17|1804.13
#2019-04-18|1803.25
#2019-04-19| .
#2019-04-22|1801.28
#2019-04-23|1811.91
#2019-04-24|1812.79
#2019-04-25|1816.15
#2019-04-26|1833.98
#2019-04-29|1842.61
#2019-04-30|1852.54
#2019-05-01|1832.88
#2019-05-02|1826.57
#2019-05-03|1842.60
#2019-05-06|1841.79
#2019-05-07|1812.24
#2019-05-08|1809.53
#2019-05-09|1806.35
#2019-05-10|1818.04
#2019-05-13|1766.63
#2019-05-14|1790.98
#2019-05-15|1794.52
#2019-05-16|1818.55
#2019-05-17|1806.39
#2019-05-20|1807.99
#2019-05-21|1822.43
#2019-05-22|1817.73
#2019-05-23|1785.08
#2019-05-24|1798.12
#2019-05-27| .
#2019-05-28|1790.01
#2019-05-29|1788.08
#2019-05-30|1785.27
#2019-05-31|1758.27
#2019-06-03|1745.56
#2019-06-04|1794.67
#2019-06-05|1816.57
#2019-06-06|1828.93
#2019-06-07|1848.95
#2019-06-10|1860.51
#2019-06-11|1851.38
#2019-06-12|1845.39
#2019-06-13|1840.32
#2019-06-14|1837.42
#2019-06-17|1826.33
#2019-06-18|1838.36
#2019-06-19|1843.79
#2019-06-20|1867.76
#2019-06-21|1863.25
#2019-06-24|1856.06
#2019-06-25|1837.76
#2019-06-26|1838.54
#2019-06-27|1848.95
#2019-06-28|1868.14
#2019-07-01|1884.20
#2019-07-02|1892.02
#2019-07-03|1909.99
#2019-07-04| .
#2019-07-05|1912.73
#2019-07-08|1895.82
#2019-07-09|1907.55
#2019-07-10|1910.47
#2019-07-11|1930.46
#2019-07-12|1940.15
#2019-07-15|1935.27
#2019-07-16|1930.52
#2019-07-17|1919.23
#2019-07-18|1937.03
#2019-07-19|1929.53
#2019-07-22|1940.47
#2019-07-23|1956.72
#2019-07-24|1972.56
#2019-07-25|1958.82
#2019-07-26|1976.18
#2019-07-29|1963.87
#2019-07-30|1950.75
#2019-07-31|1929.65
#2019-08-01|1917.25
#2019-08-02|1901.50
#2019-08-05|1827.86
#2019-08-06|1864.04
#2019-08-07|1868.53
#2019-08-08|1907.10
#2019-08-09|1897.51
#2019-08-12|1860.52
#2019-08-13|1887.10
#2019-08-14|1827.75
#2019-08-15|1844.07
#2019-08-16|1870.83
#2019-08-19|1891.59
#2019-08-20|1876.23
#2019-08-21|1893.78
#2019-08-22|1892.68
#2019-08-23|1841.56
#2019-08-26|1861.92
#2019-08-27|1860.00
#2019-08-28|1871.61
#2019-08-29|1896.76
#2019-08-30|1899.23
#2019-09-02| .
#2019-09-03|1880.47
#2019-09-04|1904.57
#2019-09-05|1942.66
#2019-09-06|1946.40
#2019-09-09|1938.09
#2019-09-10|1909.42
#2019-09-11|1911.50
#2019-09-12|1932.42
#2019-09-13|1936.49
#2019-09-16|1926.88
#2019-09-17|1937.40
#2019-09-18|1935.07
#2019-09-19|1933.38
#2019-09-20|1913.04
#2019-09-23|1920.57
#2019-09-24|1905.19
#2019-09-25|1917.51
#2019-09-26|1913.50
#2019-09-27|1892.73
#2019-09-30|1888.34
#2019-10-01|1858.36
#2019-10-02|1812.19
#2019-10-03|1825.19
#2019-10-04|1858.04
#2019-10-07|1849.06
#2019-10-08|1819.22
#2019-10-09|1845.40
#2019-10-10|1859.21
#2019-10-11|1883.27
#2019-10-14|1883.63
#2019-10-15|1903.87
#2019-10-16|1897.70
#2019-10-17|1904.48
#2019-10-18|1894.71
#2019-10-21|1912.68
#2019-10-22|1878.68
#2019-10-23|1886.97
#2019-10-24|1908.44
#2019-10-25|1919.43
#2019-10-28|1941.39
#2019-10-29|1936.69
#2019-10-30|1945.23
#2019-10-31|1939.60
#2019-11-01|1962.27
#2019-11-04|1964.30
#2019-11-05|1948.85
#2019-11-06|1955.28
#2019-11-07|1970.55
#2019-11-08|1974.23
#2019-11-11|1975.09
#2019-11-12|1979.15
#2019-11-13|1977.75
#2019-11-14|1986.26
#2019-11-15|1993.67
#2019-11-18|1993.56
#2019-11-19|2011.10
#2019-11-20|2006.26
#2019-11-21|2002.10
#2019-11-22|2005.31
#2019-11-25|2030.41
#2019-11-26|2032.42
#2019-11-27|2042.29
#2019-11-28|2042.29
#2019-11-29|2040.61
#2019-12-02|2016.94
#2019-12-03|2004.80
#2019-12-04|2013.88
#2019-12-05|2026.94
#2019-12-06|2042.66
#2019-12-09|2038.50
#2019-12-10|2035.41
#2019-12-11|2036.49
#2019-12-12|2056.97
#2019-12-13|2062.31
#2019-12-16|2068.59
#2019-12-17|2070.57
#2019-12-18|2061.16
#2019-12-19|2072.80
#2019-12-20|2074.37
#2019-12-23|2067.26
#2019-12-24|2069.79
#2019-12-25| .
#2019-12-26|2080.26
#2019-12-27|2081.27
#2019-12-30|2066.53
#2019-12-31|2070.19
#2020-01-01| .
#2020-01-02|2097.47
#2020-01-03|2080.37
#2020-01-06|2082.48
#2020-01-07|2080.65
#2020-01-08|2103.57
#2020-01-09|2127.36
#2020-01-10|2122.97
#2020-01-13|2144.46
#2020-01-14|2134.74
#2020-01-15|2152.14
#2020-01-16|2180.14
#2020-01-17|2195.97
#2020-01-20| .
#2020-01-21|2190.30
#2020-01-22|2204.90
#2020-01-23|2201.85
#2020-01-24|2178.36
#2020-01-27|2140.32
#2020-01-28|2164.00
#2020-01-29|2169.19
#2020-01-30|2198.02
#2020-01-31|2142.30
#2020-02-03|2161.86
#2020-02-04|2189.49
#2020-02-05|2202.16
#2020-02-06|2202.18
#2020-02-07|2191.11
#2020-02-10|2205.40
#2020-02-11|2208.11
#2020-02-12|2221.52
#2020-02-13|2222.69
#2020-02-14|2241.98
#2020-02-17| .
#2020-02-18|2237.96
#2020-02-19|2255.38
#2020-02-20|2245.63
#2020-02-21|2209.14
#2020-02-24|2126.40
#2020-02-25|2032.53
#2020-02-26|2024.36
#2020-02-27|1944.92
#2020-02-28|1925.26
#2020-03-02|2023.16
#2020-03-03|1955.99
#2020-03-04|2029.67
#2020-03-05|1946.58
#2020-03-06|1897.82
#2020-03-09|1728.38
#2020-03-10|1834.80
#2020-03-11|1732.08
#2020-03-12|1552.51
#2020-03-13|1742.27
#2020-03-16|1501.18
#2020-03-17|1561.11
#2020-03-18|1430.60
#2020-03-19|1469.29
#2020-03-20|1399.61
#2020-03-23|1311.98
#2020-03-24|1500.55
#2020-03-25|1582.13
#2020-03-26|1676.63
#2020-03-27|1609.75
#2020-03-30|1645.40
#2020-03-31|1592.73
#2020-04-01|1503.64
#2020-04-02|1546.50
#2020-04-03|1520.37
#2020-04-06|1669.92
#2020-04-07|1663.44
#2020-04-08|1730.03
#2020-04-09|1771.35
#2020-04-10|1771.35
#2020-04-13|1710.51
#2020-04-14|1743.14
#2020-04-15|1673.67
#2020-04-16|1659.33
#2020-04-17|1729.88
#2020-04-20|1691.52
#2020-04-21|1641.12
#2020-04-22|1685.20
#2020-04-23|1682.45
#2020-04-24|1702.42
#2020-04-27|1761.54
#2020-04-28|1775.16
#2020-04-29|1855.99
#2020-04-30|1804.19
#2020-05-01|1755.13
#2020-05-04|1752.50
#2020-05-05|1775.50
#2020-05-06|1755.58
#2020-05-07|1802.43
#2020-05-08|1832.66
#2020-05-11|1819.99
#2020-05-12|1769.03
#2020-05-13|1735.37
#2020-05-14|1779.43
#2020-05-15|1783.53
#2020-05-18|1863.19
#2020-05-19|1834.55
#2020-05-20|1876.09
#2020-05-21|1853.98
#2020-05-22|1855.37
#2020-05-25|1855.37
#2020-05-26|1918.59
#2020-05-27|1951.26
#2020-05-28|1943.43
#2020-05-29|1940.30
#2020-06-01|1958.06
#2020-06-02|1977.84
#2020-06-03|2023.80
#2020-06-04|2021.01
#2020-06-05|2076.45
#2020-06-08|2089.52
#2020-06-09|2070.88
#2020-06-10|2045.98
#2020-06-11|1906.43
#2020-06-12|1955.11
#2020-06-15|1970.00
#2020-06-16|1998.98
#2020-06-17|1992.71
#2020-06-18|1991.59
#2020-06-19|1974.14
#2020-06-22|1985.43
#2020-06-23|1996.05
#2020-06-24|1921.64
#2020-06-25|1963.65
#2020-06-26|1892.52
#2020-06-29|1913.45
#2020-06-30|1943.85
#2020-07-01|1947.85
#2020-07-02|1953.88
#2020-07-03| .
#2020-07-06|1985.53
#2020-07-07|1949.36
#2020-07-08|1977.12
#2020-07-09|1939.36
#2020-07-10|1965.34
#2020-07-13|1949.45
#2020-07-14|1980.62
#2020-07-15|2017.71
#2020-07-16|1996.74
#2020-07-17|2004.26
#2020-07-20|2017.85
#2020-07-21|2022.15
#2020-07-22|2032.54
#2020-07-23|2018.36
#2020-07-24|2001.70
#2020-07-27|2010.10
#2020-07-28|1991.50
#2020-07-29|2021.76
#2020-07-30|1991.45
#2020-07-31|1981.80
#2020-08-03|1990.71
#2020-08-04|1989.58
#2020-08-05|2029.23
#2020-08-06|2037.07
#2020-08-07|2049.37
#2020-08-10|2043.67
#2020-08-11|2061.73
#2020-08-12|2066.88
#2020-08-13|2059.70
#2020-08-14|2061.52
#2020-08-17|2066.29
#2020-08-18|2061.88
#2020-08-19|2068.82
#2020-08-20|2069.90
#2020-08-21|2069.70
#2020-08-24|2102.53
#2020-08-25|2107.22
#2020-08-26|2118.77
#2020-08-27|2141.27
#2020-08-28|2167.46
#2020-08-31|2139.17
#2020-09-01|2145.57
#2020-09-02|2175.88
#2020-09-03|2110.10
#2020-09-04|2086.62
#2020-09-07| .
#2020-09-08|2034.39
#2020-09-09|2069.59
#2020-09-10|2034.05
#2020-09-11|2036.22
#2020-09-14|2076.00
#2020-09-15|2071.24
#2020-09-16|2088.38
#2020-09-17|2070.60
#2020-09-18|2056.98
#2020-09-21|2019.07
#2020-09-22|2006.34
#2020-09-23|1969.41
#2020-09-24|1974.84
#2020-09-25|2003.80
#2020-09-28|2049.39
#2020-09-29|2031.22
#2020-09-30|2050.90
#2020-10-01|2064.97
#2020-10-02|2076.05
#2020-10-05|2102.92
#2020-10-06|2082.65
#2020-10-07|2111.56
#2020-10-08|2150.05
#2020-10-09|2151.34
#2020-10-12|2174.92
#2020-10-13|2160.39
#2020-10-14|2153.48
#2020-10-15|2173.35
#2020-10-16|2175.87
#2020-10-19|2137.82
#2020-10-20|2151.30
#2020-10-21|2131.05
#2020-10-22|2159.63
#2020-10-23|2166.94
#2020-10-26|2119.23
#2020-10-27|2086.53
#2020-10-28|2027.73
#2020-10-29|2043.23
#2020-10-30|2041.24
#2020-11-02|2077.66
#2020-11-03|2130.35
#2020-11-04|2138.61
#2020-11-05|2194.45
#2020-11-06|2173.48
#2020-11-09|2295.82
#2020-11-10|2295.48
#2020-11-11|2295.84
#2020-11-12|2259.92
#2020-11-13|2291.75
#2020-11-16|2331.21
#2020-11-17|2327.98
#2020-11-18|2312.62
#2020-11-19|2318.69
#2020-11-20|2305.19
#2020-11-23|2348.14
#2020-11-24|2417.21
#2020-11-25|2413.02
#2020-11-26|2413.02
#2020-11-27|2413.88
#2020-11-30|2378.58
#2020-12-01|2409.97
#2020-12-02|2436.18
#2020-12-03|2434.01
#2020-12-04|2460.51
#2020-12-07|2453.71
#2020-12-08|2454.44
#2020-12-09|2439.77
#2020-12-10|2432.57
#2020-12-11|2418.47
#2020-12-14|2395.81
#2020-12-15|2438.69
#2020-12-16|2445.68
#2020-12-17|2452.19
#2020-12-18|2444.39
#2020-12-21|2477.22
#2020-12-22|2457.02
#2020-12-23|2486.07
#2020-12-24|2486.59
#2020-12-25|2486.59
#2020-12-28|2500.42
#2020-12-29|2492.39
#2020-12-30|2502.51
#2020-12-31|2537.49
#2021-01-01|2537.49
#2021-01-04|2513.28
#2021-01-05|2519.28
#2021-01-06|2616.99
#2021-01-07|2666.09
#2021-01-08|2670.58
#2021-01-11|2688.90
#2021-01-12|2717.44
#2021-01-13|2707.35
#2021-01-14|2698.99
#2021-01-15|2663.75
#2021-01-18|2663.75
#2021-01-19|2668.41
#2021-01-20|2657.56
#2021-01-21|2636.04
#2021-01-22|2616.90
#2021-01-25|2588.78
#2021-01-26|2582.66
#2021-01-27|2504.21
#2021-01-28|2554.80
#2021-01-29|2510.67
#2021-02-01|2555.22
#2021-02-02|2624.41
#2021-02-03|2621.85
#2021-02-04|2671.22
#2021-02-05|2672.37
#2021-02-08|2695.65
#2021-02-09|2699.51
#2021-02-10|2694.91
#2021-02-11|2691.44
#2021-02-12|2718.83
#2021-02-15|2718.83
#2021-02-16|2764.62
#2021-02-17|2761.91
#2021-02-18|2754.61
#2021-02-19|2782.19
#2021-02-22|2787.26
#2021-02-23|2790.72
#2021-02-24|2843.07
#2021-02-25|2801.47
#2021-02-26|2759.72
#2021-03-01|2841.19
#2021-03-02|2833.96
#2021-03-03|2843.56
#2021-03-04|2808.40
#2021-03-05|2842.42
#2021-03-08|2865.93
#2021-03-09|2863.38
#2021-03-10|2906.99
#2021-03-11|2911.69
#2021-03-12|2937.63
#2021-03-15|2940.47
#2021-03-16|2911.90
#2021-03-17|2933.00
#2021-03-18|2932.29
#2021-03-19|2913.48
#2021-03-22|2901.31
#2021-03-23|2857.07
#2021-03-24|2866.79
#2021-03-25|2888.89
#2021-03-26|2936.35
#2021-03-29|2918.66
#2021-03-30|2912.40
#2021-03-31|2903.40
#2021-04-01|2951.32
#2021-04-02|2951.32
#2021-04-05|2977.92
#2021-04-06|2970.82
#2021-04-07|2968.19
#2021-04-08|2989.32
#2021-04-09|3011.67
#2021-04-12|3025.24
#2021-04-13|3008.62
#2021-04-14|3030.03
#2021-04-15|3041.85
#2021-04-16|3035.17
#2021-04-19|3036.96
#2021-04-20|2999.61
#2021-04-21|3035.52
#2021-04-22|3013.54
#2021-04-23|3084.60
#2021-04-26|3090.86
#2021-04-27|3117.35
#2021-04-28|3115.03
#2021-04-29|3158.37
#2021-04-30|3130.30
#2021-05-03|3142.60
#2021-05-04|3144.53
#2021-05-05|3176.70
#2021-05-06|3202.52
#2021-05-07|3225.25
#2021-05-10|3204.81
#2021-05-11|3159.42
#2021-05-12|3093.75
#2021-05-13|3145.74
#2021-05-14|3205.95
#2021-05-17|3196.20
#2021-05-18|3151.55
#2021-05-19|3138.26
#2021-05-20|3157.04
#2021-05-21|3196.82
#2021-05-24|3212.35
#2021-05-25|3193.21
#2021-05-26|3207.28
#2021-05-27|3236.32
#2021-05-28|3245.92
#2021-05-31|3245.92
#2021-06-01|3246.93
#2021-06-02|3265.83
#2021-06-03|3274.31
#2021-06-04|3287.55
#2021-06-07|3269.60
#2021-06-08|3273.85
#2021-06-09|3248.02
#2021-06-10|3230.42
#2021-06-11|3266.05
#2021-06-14|3249.24
#2021-06-15|3265.14
#2021-06-16|3272.38
#2021-06-17|3229.95
#2021-06-18|3145.82
#2021-06-21|3224.48
#2021-06-22|3228.57
#2021-06-23|3239.70
#2021-06-24|3277.12
#2021-06-25|3303.46
#2021-06-28|3289.94
#2021-06-29|3302.08
#2021-06-30|3303.30
#2021-07-01|3318.58
#2021-07-02|3327.68
#2021-07-05|3327.68
#2021-07-06|3295.44
#2021-07-07|3299.48
#2021-07-08|3239.65
#2021-07-09|3314.72
#2021-07-12|3352.89
#2021-07-13|3324.83
#2021-07-14|3294.05
#2021-07-15|3302.19
#2021-07-16|3277.13
#2021-07-19|3199.86
#2021-07-20|3285.26
#2021-07-21|3339.58
#2021-07-22|3323.98
#2021-07-23|3339.22
#2021-07-26|3348.30
#2021-07-27|3341.04
#2021-07-28|3344.67
#2021-07-29|3385.06
#2021-07-30|3373.32
#2021-08-02|3386.98
#2021-08-03|3399.89
#2021-08-04|3404.51
#2021-08-05|3437.51
#2021-08-06|3481.46
#2021-08-09|3489.62
#2021-08-10|3507.56
#2021-08-11|3528.34
#2021-08-12|3534.35
#2021-08-13|3522.73
#2021-08-16|3524.25
#2021-08-17|3486.88
#2021-08-18|3431.84
#2021-08-19|3411.36
#2021-08-20|3447.57
#2021-08-23|3483.34
#2021-08-24|3508.98
#2021-08-25|3539.98
#2021-08-26|3529.21
#2021-08-27|3583.98
#2021-08-30|3557.39
#2021-08-31|3563.47
#2021-09-01|3572.09
#2021-09-02|3582.78
#2021-09-03|3567.59
#2021-09-06|3567.59
#2021-09-07|3532.32
#2021-09-08|3527.75
#2021-09-09|3531.50
#2021-09-10|3509.00
#2021-09-13|3522.65
#2021-09-14|3487.62
#2021-09-15|3518.20
#2021-09-16|3504.12
#2021-09-17|3471.90
#2021-09-20|3396.32
#2021-09-21|3391.76
#2021-09-22|3426.77
#2021-09-23|3496.09
#2021-09-24|3498.02
#2021-09-27|3518.56
#2021-09-28|3443.56
#2021-09-29|3436.20
#2021-09-30|3381.96
#2021-10-01|3416.13
#2021-10-04|3365.53
#2021-10-05|3439.85
#2021-10-06|3455.65
#2021-10-07|3488.89
#2021-10-08|3508.47
#2021-10-11|3481.21
#2021-10-12|3480.54
#2021-10-13|3491.75
#2021-10-14|3564.02
#2021-10-15|3613.26
#2021-10-18|3621.51
#2021-10-19|3654.85
#2021-10-20|3664.40
#2021-10-21|3670.52
#2021-10-22|3711.77
#2021-10-25|3727.94
#2021-10-26|3746.11
#2021-10-27|3689.73
#2021-10-28|3746.34
#2021-10-29|3744.48
#2021-11-01|3747.11
#2021-11-02|3777.38
#2021-11-03|3779.07
#2021-11-04|3753.49
#2021-11-05|3747.49
#2021-11-08|3758.72
#2021-11-09|3747.65
#2021-11-10|3696.74
#2021-11-11|3714.75
#2021-11-12|3743.23
#2021-11-15|3736.32
#2021-11-16|3738.35
#2021-11-17|3700.14
#2021-11-18|3682.91
#2021-11-19|3657.48
#2021-11-22|3680.58
#2021-11-23|3715.49
#2021-11-24|3715.17
#2021-11-25|3715.17
#2021-11-26|3618.15
#2021-11-29|3656.64
#2021-11-30|3567.38
#2021-12-01|3524.87
#2021-12-02|3609.78
#2021-12-03|3550.50
#2021-12-06|3587.37
#2021-12-07|3674.49
#2021-12-08|3664.40
#2021-12-09|3633.97
#2021-12-10|3638.53
#2021-12-13|3612.31
#2021-12-14|3619.56
#2021-12-15|3647.12
#2021-12-16|3667.74
#2021-12-17|3605.67
#2021-12-20|3537.40
#2021-12-21|3613.03
#2021-12-22|3648.60
#2021-12-23|3679.17
#2021-12-24|3679.17
#2021-12-27|3717.55
#2021-12-28|3706.35
#2021-12-29|3688.41
#2021-12-30|3685.15
#2021-12-31|3676.24
#2022-01-03|3679.05
#2022-01-04|3745.44
#2022-01-05|3680.86
#2022-01-06|3707.95
#2022-01-07|3727.52
#2022-01-10|3698.20
#2022-01-11|3752.63
#2022-01-12|3746.93
#2022-01-13|3705.44
#2022-01-14|3684.10
#2022-01-17|3684.10
#2022-01-18|3600.88
#2022-01-19|3559.77
#2022-01-20|3553.59
#2022-01-21|3473.61
#2022-01-24|3465.07
#2022-01-25|3455.38
#2022-01-26|3458.90
#2022-01-27|3456.24
#2022-01-28|3513.68
#2022-01-31|3572.93
#2022-02-01|3614.77
#2022-02-02|3644.87
#2022-02-03|3583.07
#2022-02-04|3625.92
#2022-02-07|3631.34
#2022-02-08|3653.34
#2022-02-09|3699.07
#2022-02-10|3646.72
#2022-02-11|3572.63
#2022-02-14|3524.04
#2022-02-15|3577.42
#2022-02-16|3578.36
#2022-02-17|3482.99
#2022-02-18|3474.19
#2022-02-21|3474.19
#2022-02-22|3446.54
#2022-02-23|3391.86
#2022-02-24|3397.67
#2022-02-25|3497.50
#2022-02-28|3468.68
#2022-03-01|3385.41
#2022-03-02|3470.93
#2022-03-03|3459.39
#2022-03-04|3407.81
#2022-03-07|3299.53
#2022-03-08|3266.30
#2022-03-09|3379.85
#2022-03-10|3351.87
#2022-03-11|3329.07
#2022-03-14|3338.51
#2022-03-15|3382.49
#2022-03-16|3492.80
#2022-03-17|3561.48
#2022-03-18|3587.11
#2022-03-21|3579.18
#2022-03-22|3626.30
#2022-03-23|3569.79
#2022-03-24|3600.31
#2022-03-25|3626.48
#2022-03-28|3637.77
#2022-03-29|3663.09
#2022-03-30|3641.73
#2022-03-31|3572.13
#2022-04-01|3573.69
#2022-04-04|3560.98
#2022-04-05|3521.77
#2022-04-06|3480.05
#2022-04-07|3478.92
#2022-04-08|3505.60
#2022-04-11|3473.54
#2022-04-12|3441.28
#2022-04-13|3464.50
#2022-04-14|3418.03
#2022-04-15|3418.03
#2022-04-18|3405.73
#2022-04-19|3463.08
#2022-04-20|3478.62
#2022-04-21|3392.61
#2022-04-22|3290.53
#2022-04-25|3308.16
#2022-04-26|3216.36
#2022-04-27|3220.60
#2022-04-28|3261.48
#2022-04-29|3151.39
#2022-05-02|3153.29
#2022-05-03|3186.33
#2022-05-04|3272.76
#2022-05-05|3157.25
#2022-05-06|3121.45
#2022-05-09|3019.33
#2022-05-10|3008.11
#2022-05-11|2972.01
#2022-05-12|2968.71
#2022-05-13|3040.79
#2022-05-16|3010.00
#2022-05-17|3077.61
#2022-05-18|2985.55
#2022-05-19|2981.85
#2022-05-20|3004.64
#2022-05-23|3063.15
#2022-05-24|3043.54
#2022-05-25|3064.85
#2022-05-26|3143.74
#2022-05-27|3216.01
#2022-05-30|3216.01
#2022-05-31|3184.83
#2022-06-01|3128.06
#2022-06-02|3191.03
#2022-06-03|3138.42
#2022-06-06|3143.22
#2022-06-07|3166.34
#2022-06-08|3103.47
#2022-06-09|3037.98
#2022-06-10|2933.21
#2022-06-13|2825.41
#2022-06-14|2796.08
#2022-06-15|2832.98
#2022-06-16|2746.22
#2022-06-17|2740.23
#2022-06-20|2740.23
#2022-06-21|2803.12
#2022-06-22|2797.40
#2022-06-23|2816.23
#2022-06-24|2924.63
#2022-06-27|2913.55
#2022-06-28|2873.00
#2022-06-29|2855.68
#2022-06-30|2828.63
#2022-07-01|2867.18
#2022-07-04|2867.18
#2022-07-05|2872.62
#2022-07-06|2862.48
#2022-07-07|2910.19
#2022-07-08|2904.27
#2022-07-11|2871.49
#2022-07-12|2851.73
#2022-07-13|2834.15
#2022-07-14|2801.94
#2022-07-15|2875.16
#2022-07-18|2863.95
#2022-07-19|2962.03
#2022-07-20|2989.07
#2022-07-21|3011.05
#2022-07-22|2993.06
#2022-07-25|2997.01
#2022-07-26|2950.05
#2022-07-27|3006.15
#2022-07-28|3082.76
#2022-07-29|3128.10
#2022-08-01|3105.02
#2022-08-02|3071.94
#2022-08-03|3122.62
#2022-08-04|3136.11
#2022-08-05|3133.14
#2022-08-08|3136.86
#2022-08-09|3132.06
#2022-08-10|3206.51
#2022-08-11|3218.46
#2022-08-12|3281.01
#2022-08-15|3289.70
#2022-08-16|3306.96
#2022-08-17|3280.59
#2022-08-18|3285.66
#2022-08-19|3200.85
#2022-08-22|3132.48
#2022-08-23|3130.81
#2022-08-24|3153.79
#2022-08-25|3199.45
#2022-08-26|3091.02
#2022-08-29|3064.37
#2022-08-30|3045.81
#2022-08-31|3022.36
#2022-09-01|3035.03
#2022-09-02|2999.72
#2022-09-05|2999.72
#2022-09-06|3002.00
#2022-09-07|3059.33
#2022-09-08|3102.58
#2022-09-09|3139.31
#2022-09-12|3163.30
#2022-09-13|3037.47
#2022-09-14|3033.78
#2022-09-15|3020.24
#2022-09-16|2988.34
#2022-09-19|3021.60
#2022-09-20|2975.13
#2022-09-21|2921.65
#2022-09-22|2869.12
#2022-09-23|2823.48
#2022-09-26|2784.23
#2022-09-27|2776.07
#2022-09-28|2837.70
#2022-09-29|2788.42
#2022-09-30|2762.20
#2022-10-03|2830.63
#2022-10-04|2943.01
#2022-10-05|2920.51
#2022-10-06|2885.92
#2022-10-07|2800.91
#2022-10-10|2779.14
#2022-10-11|2752.88
#2022-10-12|2739.69
#2022-10-13|2828.25
#2022-10-14|2749.55
#2022-10-17|2810.57
#2022-10-18|2856.46
#2022-10-19|2813.34
#2022-10-20|2771.92
#2022-10-21|2854.03
#2022-10-24|2889.10
#2022-10-25|2958.68
#2022-10-26|2963.84
#2022-10-27|3000.23
#2022-10-28|3078.62
#2022-10-31|3043.45
#2022-11-01|3051.89
#2022-11-02|3014.85
#2022-11-03|2979.66
#2022-11-04|3030.90
#2022-11-07|3065.54
#2022-11-08|3084.83
#2022-11-09|3029.96
#2022-11-10|3226.88
#2022-11-11|3287.78
#2022-11-14|3221.26
#2022-11-15|3242.92
#2022-11-16|3212.15
#2022-11-17|3182.61
#2022-11-18|3201.39
#2022-11-21|3208.58
#2022-11-22|3245.42
#2022-11-23|3260.12
#2022-11-24|3260.12
#2022-11-25|3274.03
#2022-11-28|3215.85
#2022-11-29|3223.97
#2022-11-30|3287.46
#2022-12-01|3283.57
#2022-12-02|3273.69
#2022-12-05|3205.54
#2022-12-06|3171.53
#2022-12-07|3152.17
#2022-12-08|3160.47
#2022-12-09|3153.43
#2022-12-12|3197.05
#2022-12-13|3220.02
#2022-12-14|3173.53
#2022-12-15|3096.45
#2022-12-16|3071.12
#2022-12-19|3051.52
#2022-12-20|3054.75
#2022-12-21|3121.51
#2022-12-22|3080.74
#2022-12-23|3100.37
#2022-12-26|3100.37
#2022-12-27|3083.22
#2022-12-28|3062.20
#2022-12-29|3122.66
#2022-12-30|3108.16
#2023-01-02|3108.16
#2023-01-03|3117.17
#2023-01-04|3163.69
#2023-01-05|3128.55
#2023-01-06|3205.29
#2023-01-09|3220.42
#2023-01-10|3245.48
#2023-01-11|3283.14
#2023-01-12|3300.01
#2023-01-13|3304.77
#2023-01-16|3304.77
#2023-01-17|3299.99
#2023-01-18|3260.07
#2023-01-19|3199.30
#2023-01-20|3258.46
#2023-01-23|3285.28
#2023-01-24|3279.71
#2023-01-25|3283.86
#2023-01-26|3307.54
#2023-01-27|3306.54
#2023-01-30|3281.37
#2023-01-31|3339.25
#2023-02-01|3362.35
#2023-02-02|3388.24
#2023-02-03|3366.61
#2023-02-06|3344.78
#2023-02-07|3386.70
#2023-02-08|3360.83
#2023-02-09|3315.57
#2023-02-10|3336.72
#2023-02-13|3378.98
#2023-02-14|3363.06
#2023-02-15|3369.42
#2023-02-16|3333.22
#2023-02-17|3330.75
#2023-02-20|3330.75
#2023-02-21|3258.39
#2023-02-22|3252.96
#2023-02-23|3257.30
#2023-02-24|3246.85
#2023-02-27|3239.54
#2023-02-28|3241.19
#2023-03-01|3225.99
#2023-03-02|3237.59
#2023-03-03|3290.79
#2023-03-06|3303.47
#2023-03-07|3232.35
#2023-03-08|3245.24
#2023-03-09|3132.65
#2023-03-10|3033.54
#2023-03-13|2984.54
#2023-03-14|3052.09
#2023-03-15|2996.11
#2023-03-16|3033.60
#2023-03-17|2964.28
#2023-03-20|3002.55
#2023-03-21|3078.14
#2023-03-22|3016.01
#2023-03-23|2991.35
#2023-03-24|2986.98
#2023-03-27|3016.80
#2023-03-28|3017.34
#2023-03-29|3059.45
#2023-03-30|3057.87
#2023-03-31|3102.76
#2023-04-03|3094.15
#2023-04-04|3064.63
#2023-04-05|3053.29
#2023-04-06|3063.93
#2023-04-07|3063.93
#2023-04-10|3071.62
#2023-04-11|3098.05
#2023-04-12|3101.50
#2023-04-13|3132.18
#2023-04-14|3149.78
#2023-04-17|3175.17
#2023-04-18|3188.63
#2023-04-19|3199.06
#2023-04-20|3187.70
#2023-04-21|3179.72
#2023-04-24|3172.19
#2023-04-25|3111.76
#2023-04-26|3079.26
#2023-04-27|3137.42
#2023-04-28|3173.11
#2023-05-01|3160.10
#2023-05-02|3094.76
#2023-05-03|3050.06
#2023-05-04|3013.23
#2023-05-05|3073.65
#2023-05-08|3073.38
#2023-05-09|3066.31
#2023-05-10|3063.39
#2023-05-11|3057.51
#2023-05-12|3054.07
#2023-05-15|3076.52
#2023-05-16|3047.59
#2023-05-17|3097.29
#2023-05-18|3120.08
#2023-05-19|3112.11
#2023-05-22|3125.96
#2023-05-23|3084.34
#2023-05-24|3048.73
#2023-05-25|3063.39
#2023-05-26|3092.80
#2023-05-29|3092.80
#2023-05-30|3106.35
#2023-05-31|3083.79
#2023-06-01|3106.25
#2023-06-02|3178.03
#2023-06-05|3164.04
#2023-06-06|3200.17
#2023-06-07|3216.24
#2023-06-08|3231.72
#2023-06-09|3232.01
#2023-06-12|3218.67
#2023-06-13|3253.50
#2023-06-14|3256.73
#2023-06-15|3305.63
#2023-06-16|3277.46
#2023-06-19|3277.46
#2023-06-20|3257.52
#2023-06-21|3243.63
#2023-06-22|3211.68
#2023-06-23|3193.88
#2023-06-26|3187.43
#2023-06-27|3224.41
#2023-06-28|3227.20
#2023-06-29|3263.50
#2023-06-30|3285.16
#2023-07-03|3304.36
#2023-07-04|3304.36
#2023-07-05|3284.64
#2023-07-06|3251.74
#2023-07-07|3262.53
#2023-07-10|3280.19
#2023-07-11|3318.28
#2023-07-12|3352.80
#2023-07-13|3392.13
#2023-07-14|3364.69
#2023-07-17|3384.24
#2023-07-18|3450.17
#2023-07-19|3458.53
#2023-07-20|3481.58
#2023-07-21|3471.97
#2023-07-24|3493.85
#2023-07-25|3486.00
#2023-07-26|3503.88
#2023-07-27|3456.22
#2023-07-28|3468.51
#2023-07-31|3481.12
#2023-08-01|3478.70
#2023-08-02|3444.22
#2023-08-03|3447.83
#2023-08-04|3434.40
#2023-08-07|3496.13
#2023-08-08|3473.77
#2023-08-09|3438.84
#2023-08-10|3437.92
#2023-08-11|3435.73
#2023-08-14|3425.32
#2023-08-15|3377.85
#2023-08-16|3367.18
#2023-08-17|3352.93
#2023-08-18|3350.93
#2023-08-21|3344.26
#2023-08-22|3317.61
#2023-08-23|3365.19
#2023-08-24|3354.33
#2023-08-25|3367.25
#2023-08-28|3387.80
#2023-08-29|3425.40
#2023-08-30|3436.30
#2023-08-31|3434.80
#2023-09-01|3451.52
#2023-09-04|3451.52
#2023-09-05|3433.06
#2023-09-06|3425.33
#2023-09-07|3429.87
#2023-09-08|3449.78
#2023-09-11|3460.11
#2023-09-12|3476.76
#2023-09-13|3480.01
#2023-09-14|3517.56
#2023-09-15|3493.17
#2023-09-18|3500.45
#2023-09-19|3493.02
#2023-09-20|3461.18
#2023-09-21|3394.10
#2023-09-22|3369.12
#2023-09-25|3374.42
#2023-09-26|3326.71
#2023-09-27|3320.08
#2023-09-28|3342.54
#2023-09-29|3311.72
#2023-10-02|3284.85
#2023-10-03|3211.85
#2023-10-04|3238.41
#2023-10-05|3253.38
#2023-10-06|3286.11
#2023-10-09|3286.72
#2023-10-10|3306.89
#2023-10-11|3308.99
#2023-10-12|3271.24
#2023-10-13|3254.57
#2023-10-16|3289.37
#2023-10-17|3297.37
#2023-10-18|3223.97
#2023-10-19|3180.04
#2023-10-20|3149.87
#2023-10-23|3140.83
#2023-10-24|3153.80
#2023-10-25|3124.85
#2023-10-26|3135.99
#2023-10-27|3080.16
#2023-10-30|3130.91
#2023-10-31|3157.14
#2023-11-01|3186.64
#2023-11-02|3271.44
#2023-11-03|3323.50
#2023-11-06|3296.18
#2023-11-07|3297.10
#2023-11-08|3304.10
#2023-11-09|3298.82
#2023-11-10|3333.61
#2023-11-13|3326.95
#2023-11-14|3400.44
#2023-11-15|3421.27
#2023-11-16|3428.38
#2023-11-17|3443.78
#2023-11-20|3461.96
#2023-11-21|3458.51
#2023-11-22|3476.33
#2023-11-23|3476.33
#2023-11-24|3487.54
#2023-11-27|3475.88
#2023-11-28|3474.72
#2023-11-29|3509.23
#2023-11-30|3533.98
#2023-12-01|3561.08
#2023-12-04|3566.14
#2023-12-05|3547.13
#2023-12-06|3515.00
#2023-12-07|3526.33
#2023-12-08|3551.16
#2023-12-11|3581.24
#2023-12-12|3606.17
#2023-12-13|3674.00
#2023-12-14|3740.32
#2023-12-15|3727.47
#2023-12-18|3729.88
#2023-12-19|3761.73
#2023-12-20|3695.16
#2023-12-21|3729.53
#2023-12-22|3744.60
#2023-12-25|3744.60
#2023-12-26|3758.91
#2023-12-27|3781.23
#2023-12-28|3792.07
#2023-12-29|3768.33
#2024-01-01|3768.33
#2024-01-02|3759.67
#2024-01-03|3719.14
#2024-01-04|3719.33
#2024-01-05|3727.97
#2024-01-08|3763.67
#2024-01-09|3730.23
#2024-01-10|3737.89
#2024-01-11|3710.22
#2024-01-12|3709.73
#2024-01-15|3709.73
#2024-01-16|3684.90
#2024-01-17|3667.42
#2024-01-18|3677.49
#2024-01-19|3725.65
#2024-01-22|3742.65
#2024-01-23|3748.35
#2024-01-24|3761.94
#2024-01-25|3795.32
#2024-01-26|3807.60
#2024-01-29|3817.94
#2024-01-30|3845.15
#2024-01-31|3795.42
#2024-02-01|3819.31
#2024-02-02|3844.71
#2024-02-05|3811.32
#2024-02-06|3831.91
#2024-02-07|3870.27
#2024-02-08|3869.45
#2024-02-09|3891.76
#2024-02-12|3907.02
#2024-02-13|3829.59
#2024-02-14|3869.81
#2024-02-15|3917.49
#2024-02-16|3921.14
#2024-02-19|3921.14
#2024-02-20|3909.12
#2024-02-21|3919.09
#2024-02-22|3974.05
#2024-02-23|3984.62
#2024-02-26|3958.78
#2024-02-27|3963.96
#2024-02-28|3986.00
#2024-02-29|3985.10
#2024-03-01|3981.79
#2024-03-04|3995.95
#2024-03-05|3967.97
#2024-03-06|3978.99
#2024-03-07|3981.25
#2024-03-08|3990.74
#2024-03-11|3985.72
#2024-03-12|3993.99
#2024-03-13|4015.07
#2024-03-14|3978.32
#2024-03-15|3984.43
#2024-03-18|3980.80
#2024-03-19|4003.97
#2024-03-20|4064.42
#2024-03-21|4114.24
#2024-03-22|4062.42
#2024-03-25|4062.24
#2024-03-26|4064.56
#2024-03-27|4111.24
#2024-03-28|4135.62
#2024-03-29|4135.62
#2024-04-01|4113.24
#2024-04-02|4081.58
#2024-04-03|4096.50
#2024-04-04|4056.39
#2024-04-05|4084.27
#2024-04-08|4102.49
#2024-04-09|4091.82
#2024-04-10|4023.64
#2024-04-11|4009.96
#2024-04-12|3946.47
#2024-04-15|3913.37
#2024-04-16|3897.89
#2024-04-17|3910.59
#2024-04-18|3915.78
#2024-04-19|3937.07
#2024-04-22|3996.21
#2024-04-23|4013.30
#2024-04-24|3998.28
#2024-04-25|3974.45
#2024-04-26|3981.97
#2024-04-29|3967.69
#2024-04-30|3915.73
#2024-05-01|3931.36
#2024-05-02|3965.92
#2024-05-03|3982.24
#2024-05-06|4031.48
#2024-05-07|4039.03
#2024-05-08|4041.11
#2024-05-09|4078.99
#2024-05-10|4088.73
#2024-05-13|4070.40
#2024-05-14|4102.09
#2024-05-15|4163.56
#2024-05-16|4143.07
#2024-05-17|4171.93
#2024-05-20|4153.57
#2024-05-21|4173.00
#2024-05-22|4153.60
#2024-05-23|4080.38
#2024-05-24|4115.48
#2024-05-27|4115.48
#2024-05-28|4070.23
#2024-05-29|4030.10
#2024-05-30|4055.63
#2024-05-31|4091.80
#2024-06-03|4089.50
#2024-06-04|4067.63
#2024-06-05|4097.33
#2024-06-06|4083.73
#2024-06-07|4068.40
#2024-06-10|4082.50
#2024-06-11|4052.23
#2024-06-12|4089.15
#2024-06-13|4058.86
#2024-06-14|4046.95
#2024-06-17|4072.57
#2024-06-18|4086.77
#2024-06-19|4086.77
#2024-06-20|4101.68
#2024-06-21|4089.74
#2024-06-24|4124.49
#2024-06-25|4109.84
#2024-06-26|4091.39
#2024-06-27|4081.81
#2024-06-28|4085.46
#2024-07-01|4090.38
#2024-07-02|4117.30
#2024-07-03|4118.35
#2024-07-04|4118.35
#2024-07-05|4127.38
#2024-07-08|4110.80
#2024-07-09|4141.82
#2024-07-10|4184.68
#2024-07-11|4229.76
#2024-07-12|4269.53
#2024-07-15|4341.68
#2024-07-16|4372.91
#2024-07-17|4370.86
#2024-07-18|4316.47
#2024-07-19|4286.40
#2024-07-22|4333.75
#2024-07-23|4344.90
#2024-07-24|4284.57
#2024-07-25|4324.03
#2024-07-26|4370.61
#2024-07-29|4354.21
#2024-07-30|4382.71
#2024-07-31|4381.16
#2024-08-01|4310.43
#2024-08-02|4203.22
#2024-08-05|4075.39
#2024-08-06|4149.03
#2024-08-07|4149.66
#2024-08-08|4223.72
#2024-08-09|4238.09
#2024-08-12|4211.13
#2024-08-13|4258.01
#2024-08-14|4317.13
#2024-08-15|4346.05
#2024-08-16|4369.79
#2024-08-19|4394.38
#2024-08-20|4371.60
#2024-08-21|4373.92
#2024-08-22|4381.66
#2024-08-23|4439.36
#2024-08-26|4449.45
#2024-08-27|4473.23
#2024-08-28|4474.32
#2024-08-29|4499.90
#2024-08-30|4548.68
#2024-09-02|4548.68
#2024-09-03|4484.79
#2024-09-04|4488.94
#2024-09-05|4444.46
#2024-09-06|4375.74
#2024-09-09|4412.54
#2024-09-10|4399.03
#2024-09-11|4382.81
#2024-09-12|4394.37
#2024-09-13|4411.75
#2024-09-16|4471.91
#2024-09-17|4496.59
#2024-09-18|4496.58
#2024-09-19|4558.65
#2024-09-20|4545.54
#2024-09-23|4543.10
#2024-09-24|4542.00
#2024-09-25|4512.99
#2024-09-26|4531.78
#2024-09-27|4555.37
#2024-09-30|4564.12
#2024-10-01|4537.88
#2024-10-02|4551.87
#2024-10-03|4534.35
#2024-10-04|4598.84
#2024-10-07|4545.39
#2024-10-08|4571.81
#2024-10-09|4612.05
#2024-10-10|4595.49
#2024-10-11|4670.52
#2024-10-14|4706.97
#2024-10-15|4743.00
#2024-10-16|4796.39
#2024-10-17|4805.99
#2024-10-18|4827.23
#2024-10-21|4797.74
#2024-10-22|4768.59
#2024-10-23|4750.75
#2024-10-24|4765.63
#2024-10-25|4711.80
#2024-10-28|4763.44
#2024-10-29|4748.65
#2024-10-30|4739.88
#2024-10-31|4672.34
#2024-11-01|4675.30
#2024-11-04|4639.19
#2024-11-05|4704.08
#2024-11-06|4972.54
#2024-11-07|4912.19
#2024-11-08|4962.64
#2024-11-11|5063.24
#2024-11-12|5029.07
#2024-11-13|5023.90
#2024-11-14|5019.87
#2024-11-15|5038.76
#2024-11-18|5068.14
#2024-11-19|5047.84
#2024-11-20|5040.54
#2024-11-21|5098.27
#2024-11-22|5149.73
#2024-11-25|5170.91
#2024-11-26|5175.83
#2024-11-27|5192.55
#2024-11-28|5192.55
#2024-11-29|5200.52
#2024-12-02|5149.59
#2024-12-03|5125.68
#2024-12-04|5129.47
#2024-12-05|5136.02
#2024-12-06|5144.40
#2024-12-09|5079.03
#2024-12-10|5073.90
#2024-12-11|5104.28
#2024-12-12|5086.17
#2024-12-13|5055.50
#2024-12-16|5057.82
#2024-12-17|5007.37
#2024-12-18|4835.60
#2024-12-19|4835.59
#2024-12-20|4902.14
#2024-12-23|4921.54
#2024-12-24|4987.36
#2024-12-25|4987.36
#2024-12-26|4997.18
#2024-12-27|4950.17
#2024-12-30|4899.71
#2024-12-31|4895.24
#2025-01-01|4895.24
#2025-01-02|4893.33
#2025-01-03|4941.05
#2025-01-06|4931.00
#2025-01-07|4878.23
#2025-01-08|4896.71
#2025-01-09|4896.71
#2025-01-10|4759.82
#2025-01-13|4771.49
#2025-01-14|4830.78
#2025-01-15|4977.00
#2025-01-16|5039.79
#2025-01-17|5095.24
#2025-01-20|5095.24
#2025-01-21|5149.99
#2025-01-22|5129.37
#2025-01-23|5162.82
#2025-01-24|5185.45
#2025-01-27|5195.58
#2025-01-28|5212.83
#2025-01-29|5206.96
#2025-01-30|5246.82
#2025-01-31|5220.23
#2025-02-03|5156.43
#2025-02-04|5132.29
#2025-02-05|5180.70
#2025-02-06|5215.68
#2025-02-07|5182.97
#2025-02-10|5145.51
#2025-02-11|5143.73
#2025-02-12|5125.41
#2025-02-13|5197.30
#2025-02-14|5202.89
#2025-02-17|5202.89
#2025-02-18|5233.30
#2025-02-19|5229.05
#2025-02-20|5155.18
#2025-02-21|5075.48
#2025-02-24|5111.72
#2025-02-25|5086.37
#2025-02-26|5081.73
#2025-02-27|5084.49
#2025-02-28|5199.56
#2025-03-03|5126.39
#2025-03-04|4950.59
#2025-03-05|5010.52
#2025-03-06|4915.99
#2025-03-07|4886.83
#2025-03-10|4753.13
#2025-03-11|4750.31
#2025-03-12|4775.11
#2025-03-13|4746.06
#2025-03-14|4865.01
#2025-03-17|4961.11
#2025-03-18|4946.61
#2025-03-19|5005.37
#2025-03-20|5018.94
#2025-03-21|4988.76
#2025-03-24|5083.21
#2025-03-25|5112.05
#2025-03-26|5076.20
#2025-03-27|5041.90
#2025-03-28|4939.21
#2025-03-31|4976.92
#2025-04-01|4990.20
#2025-04-02|5060.11
#2025-04-03|4792.15
#2025-04-04|4444.13
#2025-04-07|4429.93
#2025-04-08|4406.19
#2025-04-09|4778.67
#2025-04-10|4639.88
#2025-04-11|4716.52
#2025-04-14|4773.90
#2025-04-15|4785.57
#2025-04-16|4682.16
#2025-04-17|4714.23
#2025-04-18|4714.23
#2025-04-21|4590.64
#2025-04-22|4738.81
#2025-04-23|4799.62
#2025-04-24|4903.42
#2025-04-25|4904.40
#2025-04-28|4914.30
#2025-04-29|4956.75
#2025-04-30|4956.60
#2025-05-01|4954.96
#2025-05-02|5054.18
#2025-05-05|4957.63
#2025-05-06|4931.42
#2025-05-07|4982.84
#2025-05-08|5019.77
#2025-05-09|5027.18
#2025-05-12|5129.74
#2025-05-13|5166.84
#2025-05-14|5149.96
#2025-05-15|5177.11
#2025-05-16|5226.06
#2025-05-19|5217.98
#2025-05-20|5187.18
#2025-05-21|5095.37
#2025-05-22|5095.74
#2025-05-23|5083.94
#2025-05-26|5083.94
#2025-05-27|5170.30
#2025-05-28|5120.36
#2025-05-29|5135.52
#2025-05-30|5130.42
#2025-06-02|5129.46
#2025-06-03|5122.53
#2025-06-04|5090.62
#2025-06-05|5087.97
#2025-06-06|5148.36
#2025-06-09|5132.16
#2025-06-10|5128.40
#2025-06-11|5133.02
#2025-06-12|5132.83
#2025-06-13|5062.79
#2025-06-16|5129.76
#2025-06-17|5078.66
#2025-06-18|5135.89
#2025-06-19|5135.89
#2025-06-20|5142.90
#2025-06-23|5171.34
#2025-06-24|5270.34
#2025-06-25|5265.94
#2025-06-26|5304.11
#2025-06-27|5330.03
#2025-06-30|5371.49
#2025-07-01|5383.53
#2025-07-02|5398.32
#2025-07-03|5440.64
#2025-07-04|5440.64
#2025-07-07|5401.44
#2025-07-08|5376.94
#2025-07-09|5416.23
#2025-07-10|5464.55
#2025-07-11|5425.49
#2025-07-14|5457.31
#2025-07-15|5364.29
#2025-07-16|5423.89
#2025-07-17|5489.94
#2025-07-18|5503.14
#2025-07-21|5468.55
#2025-07-22|5468.04
#2025-07-23|5523.54
#2025-07-24|5554.00
#2025-07-25|5589.15
#2025-07-28|5561.22
#2025-07-29|5551.82
#2025-07-30|5557.87
#2025-07-31|5531.44
#2025-08-01|5432.70
#2025-08-04|5476.61
#2025-08-05|5460.72
#2025-08-06|5492.46
#2025-08-07|5455.90
#2025-08-08|5491.09
#2025-08-11|5495.25
#2025-08-12|5567.58
#2025-08-13|5571.68
#2025-08-14|5588.20
#2025-08-15|5525.75
#2025-08-18|5519.55
#2025-08-19|5501.23
#2025-08-20|5512.02
#2025-08-21|5498.08
#2025-08-22|5580.11
#2025-08-25|5547.36
#2025-08-26|5591.85
#2025-08-27|5588.79
#2025-08-28|5603.30
#2025-08-29|5600.91
#2025-09-01|5600.91
#2025-09-02|5551.87
#2025-09-03|5534.27
#2025-09-04|5599.47
#2025-09-05|5511.74
#2025-09-08|5551.59
#2025-09-09|5574.80
#2025-09-10|5567.47
#2025-09-11|5671.62
#2025-09-12|5635.42
#2025-09-15|5619.08
#2025-09-16|5609.13
#2025-09-17|5637.89
#2025-09-18|5649.57
#2025-09-19|5665.94
#2025-09-22|5661.66
#2025-09-23|5640.08
#2025-09-24|5583.49
#2025-09-25|5569.34
#2025-09-26|5606.95
#2025-09-29|5659.12
#2025-09-30|5628.55
#2025-10-01|5542.90
#2025-10-02|5554.91
#2025-10-03|5597.40
#2025-10-06|5597.08
#2025-10-07|5594.21
#2025-10-08|5586.04
#2025-10-09|5584.07
#2025-10-10|5432.56
#2025-10-13|5497.85
#2025-10-14|5530.45
#2025-10-15|5546.56
#2025-10-16|5423.35
#2025-10-17|5433.09
#2025-10-20|5502.90
#2025-10-21|5488.75
#2025-10-22|5448.65
#2025-10-23|5455.50
#2025-10-24|5532.73
#2025-10-27|5556.57
#2025-10-28|5518.58
#2025-10-29|5429.69
#2025-10-30|5424.82
#2025-10-31|5441.19
#2025-11-03|5426.26
#2025-11-04|5443.78
#2025-11-05|5475.31
#2025-11-06|5433.81
#2025-11-07|5498.07
#2025-11-10|5517.60
#2025-11-11|5537.70
#2025-11-12|5599.23
#2025-11-13|5528.77
#2025-11-14|5486.81
#2025-11-17|5360.90
#2025-11-18|5363.14
#2025-11-19|5379.95
#2025-11-20|5310.49
#2025-11-21|5355.12
#2025-11-24|5410.76
#2025-11-25|5457.86
#2025-11-26|5522.73
#2025-11-27|5522.73
#2025-11-28|5567.97
#2025-12-01|5512.88
#2025-12-02|5511.89
#2025-12-03|5592.52
#2025-12-04|5613.74
#2025-12-05|5621.13
#2025-12-08|5600.71
#2025-12-09|5625.09
#2025-12-10|5668.08
#2025-12-11|5704.84
#2025-12-12|5667.00
#2025-12-15|5650.64
#2025-12-16|5626.37
#2025-12-17|5627.88
#2025-12-18|5621.25
#2025-12-19|5639.78
#2025-12-22|5719.85
#2025-12-23|5718.37
#2025-12-24|5738.78
#2025-12-25|5738.78
#2025-12-26|5724.91
#2025-12-29|5711.82
#2025-12-30|5689.12
#2025-12-31|5647.32
#2026-01-01|5647.32
#2026-01-02|5683.49
#2026-01-05|5828.49
#2026-01-06|5843.77
#2026-01-07|5746.96
#2026-01-08|5770.96
#2026-01-09|5771.90
#2026-01-12|5790.48
#2026-01-13|5757.54
#2026-01-14|5783.05
#2026-01-15|5831.13
#2026-01-16|5828.48
#2026-01-19|5828.48
#2026-01-20|5661.63
#2026-01-21|5698.45
#2026-01-22|5728.97
#2026-01-23|5641.08
#2026-01-26|5663.23
#2026-01-27|5610.79
#2026-01-28|5612.39
#2026-01-29|5616.69
#2026-01-30|5610.33
#2026-02-02|5630.97
#2026-02-03|5500.28
#2026-02-04|5519.56
#2026-02-05|5411.22
#2026-02-06|5520.78
#2026-02-09|5553.68
#2026-02-10|5461.31
#2026-02-11|5368.82
#2026-02-12|5271.40
#2026-02-13|5317.58
#2026-02-16|5317.58
#2026-02-17|5338.80
#2026-02-18|5392.03
#2026-02-19|5333.87
#2026-02-20|5345.48
#2026-02-23|5210.95
#2026-02-24|5270.04
#2026-02-25|5352.60
#2026-02-26|5430.30
#2026-02-27|5311.06
#2026-03-02|5268.96
#2026-03-03|5245.22
#2026-03-04|5311.57
#2026-03-05|5316.85
#2026-03-06|5240.54
#2026-03-09|5235.00
#2026-03-10|5194.99
#2026-03-11|5158.88
#2026-03-12|5061.29
#2026-03-13|5076.20
#2026-03-16|5113.21
#2026-03-17|5172.22
#2026-03-18|5122.80
#2026-03-19|5117.60
#2026-03-20|5103.26
#2026-03-23|5137.67
#2026-03-24|5101.60
#2026-03-25|5092.77
#2026-03-26|5061.31
#2026-03-27|4953.24
#2026-03-30|5007.90
#2026-03-31|5113.79
#2026-04-01|5112.77
#2026-04-02|5130.96
#2026-04-03|5130.96
#2026-04-06|5143.19
#2026-04-07|5148.25