Table Data - Nasdaq US Financial Services Large Mid Cap Total Return Index
| Title | Nasdaq US Financial Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB3020LMT |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB3020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 473.34 |
| 2001-04-02 | 467.39 |
| 2001-04-03 | 447.58 |
| 2001-04-04 | 432.71 |
| 2001-04-05 | 467.11 |
| 2001-04-06 | 456.18 |
| 2001-04-09 | 457.20 |
| 2001-04-10 | 478.65 |
| 2001-04-11 | 488.97 |
| 2001-04-12 | 498.31 |
| 2001-04-13 | . |
| 2001-04-16 | 488.22 |
| 2001-04-17 | 494.69 |
| 2001-04-18 | 539.75 |
| 2001-04-19 | 534.81 |
| 2001-04-20 | 526.12 |
| 2001-04-23 | 512.99 |
| 2001-04-24 | 508.20 |
| 2001-04-25 | 512.80 |
| 2001-04-26 | 520.00 |
| 2001-04-27 | 533.45 |
| 2001-04-30 | 520.90 |
| 2001-05-01 | 526.10 |
| 2001-05-02 | 542.39 |
| 2001-05-03 | 535.20 |
| 2001-05-04 | 546.21 |
| 2001-05-07 | 541.10 |
| 2001-05-08 | 532.81 |
| 2001-05-09 | 530.14 |
| 2001-05-10 | 534.34 |
| 2001-05-11 | 527.82 |
| 2001-05-14 | 532.22 |
| 2001-05-15 | 535.93 |
| 2001-05-16 | 558.11 |
| 2001-05-17 | 557.60 |
| 2001-05-18 | 550.70 |
| 2001-05-21 | 568.79 |
| 2001-05-22 | 579.15 |
| 2001-05-23 | 563.62 |
| 2001-05-24 | 564.10 |
| 2001-05-25 | 555.54 |
| 2001-05-28 | . |
| 2001-05-29 | 546.96 |
| 2001-05-30 | 535.28 |
| 2001-05-31 | 539.01 |
| 2001-06-01 | 538.82 |
| 2001-06-04 | 543.25 |
| 2001-06-05 | 550.64 |
| 2001-06-06 | 542.22 |
| 2001-06-07 | 542.84 |
| 2001-06-08 | 537.71 |
| 2001-06-11 | 530.71 |
| 2001-06-12 | 526.28 |
| 2001-06-13 | 518.55 |
| 2001-06-14 | 503.71 |
| 2001-06-15 | 504.94 |
| 2001-06-18 | 501.07 |
| 2001-06-19 | 506.86 |
| 2001-06-20 | 511.11 |
| 2001-06-21 | 532.78 |
| 2001-06-22 | 530.48 |
| 2001-06-25 | 524.22 |
| 2001-06-26 | 512.51 |
| 2001-06-27 | 508.02 |
| 2001-06-28 | 516.17 |
| 2001-06-29 | 516.16 |
| 2001-07-02 | 518.63 |
| 2001-07-03 | 518.23 |
| 2001-07-04 | . |
| 2001-07-05 | 515.46 |
| 2001-07-06 | 500.71 |
| 2001-07-09 | 498.67 |
| 2001-07-10 | 488.93 |
| 2001-07-11 | 484.93 |
| 2001-07-12 | 505.67 |
| 2001-07-13 | 511.50 |
| 2001-07-16 | 498.39 |
| 2001-07-17 | 506.13 |
| 2001-07-18 | 499.45 |
| 2001-07-19 | 495.22 |
| 2001-07-20 | 494.43 |
| 2001-07-23 | 491.30 |
| 2001-07-24 | 484.59 |
| 2001-07-25 | 488.36 |
| 2001-07-26 | 495.88 |
| 2001-07-27 | 502.62 |
| 2001-07-30 | 499.29 |
| 2001-07-31 | 502.56 |
| 2001-08-01 | 515.29 |
| 2001-08-02 | 517.49 |
| 2001-08-03 | 517.20 |
| 2001-08-06 | 508.56 |
| 2001-08-07 | 508.99 |
| 2001-08-08 | 497.28 |
| 2001-08-09 | 490.58 |
| 2001-08-10 | 491.46 |
| 2001-08-13 | 492.87 |
| 2001-08-14 | 492.75 |
| 2001-08-15 | 488.98 |
| 2001-08-16 | 482.31 |
| 2001-08-17 | 470.96 |
| 2001-08-20 | 479.00 |
| 2001-08-21 | 467.58 |
| 2001-08-22 | 474.99 |
| 2001-08-23 | 473.20 |
| 2001-08-24 | 485.09 |
| 2001-08-27 | 481.97 |
| 2001-08-28 | 470.76 |
| 2001-08-29 | 467.68 |
| 2001-08-30 | 458.50 |
| 2001-08-31 | 463.58 |
| 2001-09-03 | . |
| 2001-09-04 | 454.57 |
| 2001-09-05 | 451.50 |
| 2001-09-06 | 437.34 |
| 2001-09-07 | 422.66 |
| 2001-09-10 | 428.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 386.42 |
| 2001-09-18 | 375.32 |
| 2001-09-19 | 365.12 |
| 2001-09-20 | 350.37 |
| 2001-09-21 | 351.46 |
| 2001-09-24 | 373.04 |
| 2001-09-25 | 373.47 |
| 2001-09-26 | 374.34 |
| 2001-09-27 | 377.08 |
| 2001-09-28 | 394.81 |
| 2001-10-01 | 393.31 |
| 2001-10-02 | 396.09 |
| 2001-10-03 | 410.72 |
| 2001-10-04 | 409.57 |
| 2001-10-05 | 399.86 |
| 2001-10-08 | 392.05 |
| 2001-10-09 | 400.97 |
| 2001-10-10 | 409.59 |
| 2001-10-11 | 419.82 |
| 2001-10-12 | 409.99 |
| 2001-10-15 | 412.69 |
| 2001-10-16 | 415.61 |
| 2001-10-17 | 412.39 |
| 2001-10-18 | 410.01 |
| 2001-10-19 | 400.19 |
| 2001-10-22 | 410.64 |
| 2001-10-23 | 410.52 |
| 2001-10-24 | 405.59 |
| 2001-10-25 | 413.52 |
| 2001-10-26 | 416.03 |
| 2001-10-29 | 406.03 |
| 2001-10-30 | 400.20 |
| 2001-10-31 | 393.61 |
| 2001-11-01 | 402.56 |
| 2001-11-02 | 407.48 |
| 2001-11-05 | 416.93 |
| 2001-11-06 | 425.95 |
| 2001-11-07 | 434.32 |
| 2001-11-08 | 434.99 |
| 2001-11-09 | 435.51 |
| 2001-11-12 | 434.72 |
| 2001-11-13 | 449.12 |
| 2001-11-14 | 457.93 |
| 2001-11-15 | 454.16 |
| 2001-11-16 | 445.73 |
| 2001-11-19 | 457.26 |
| 2001-11-20 | 452.32 |
| 2001-11-21 | 449.16 |
| 2001-11-22 | . |
| 2001-11-23 | 458.93 |
| 2001-11-26 | 465.89 |
| 2001-11-27 | 461.08 |
| 2001-11-28 | 443.41 |
| 2001-11-29 | 446.60 |
| 2001-11-30 | 443.44 |
| 2001-12-03 | 431.95 |
| 2001-12-04 | 440.20 |
| 2001-12-05 | 457.73 |
| 2001-12-06 | 465.62 |
| 2001-12-07 | 461.16 |
| 2001-12-10 | 454.71 |
| 2001-12-11 | 457.91 |
| 2001-12-12 | 453.36 |
| 2001-12-13 | 447.26 |
| 2001-12-14 | 441.87 |
| 2001-12-17 | 443.61 |
| 2001-12-18 | 449.07 |
| 2001-12-19 | 460.48 |
| 2001-12-20 | 455.20 |
| 2001-12-21 | 453.63 |
| 2001-12-24 | 454.29 |
| 2001-12-25 | . |
| 2001-12-26 | 456.34 |
| 2001-12-27 | 460.42 |
| 2001-12-28 | 468.95 |
| 2001-12-31 | 464.52 |
| 2002-01-01 | . |
| 2002-01-02 | 462.64 |
| 2002-01-03 | 471.49 |
| 2002-01-04 | 489.83 |
| 2002-01-07 | 487.29 |
| 2002-01-08 | 480.60 |
| 2002-01-09 | 483.43 |
| 2002-01-10 | 484.64 |
| 2002-01-11 | 479.01 |
| 2002-01-14 | 470.34 |
| 2002-01-15 | 477.90 |
| 2002-01-16 | 468.76 |
| 2002-01-17 | 476.20 |
| 2002-01-18 | 471.98 |
| 2002-01-21 | . |
| 2002-01-22 | 466.52 |
| 2002-01-23 | 463.42 |
| 2002-01-24 | 464.01 |
| 2002-01-25 | 468.33 |
| 2002-01-28 | 462.99 |
| 2002-01-29 | 439.95 |
| 2002-01-30 | 445.95 |
| 2002-01-31 | 459.28 |
| 2002-02-01 | 453.17 |
| 2002-02-04 | 433.93 |
| 2002-02-05 | 430.26 |
| 2002-02-06 | 423.80 |
| 2002-02-07 | 425.66 |
| 2002-02-08 | 441.19 |
| 2002-02-11 | 444.06 |
| 2002-02-12 | 439.11 |
| 2002-02-13 | 446.52 |
| 2002-02-14 | 449.62 |
| 2002-02-15 | 437.73 |
| 2002-02-18 | . |
| 2002-02-19 | 423.67 |
| 2002-02-20 | 430.57 |
| 2002-02-21 | 424.42 |
| 2002-02-22 | 423.75 |
| 2002-02-25 | 436.93 |
| 2002-02-26 | 437.21 |
| 2002-02-27 | 439.21 |
| 2002-02-28 | 441.94 |
| 2002-03-01 | 451.03 |
| 2002-03-04 | 475.14 |
| 2002-03-05 | 480.87 |
| 2002-03-06 | 489.51 |
| 2002-03-07 | 484.41 |
| 2002-03-08 | 491.90 |
| 2002-03-11 | 495.76 |
| 2002-03-12 | 493.97 |
| 2002-03-13 | 486.51 |
| 2002-03-14 | 486.40 |
| 2002-03-15 | 496.56 |
| 2002-03-18 | 496.37 |
| 2002-03-19 | 503.16 |
| 2002-03-20 | 494.46 |
| 2002-03-21 | 492.90 |
| 2002-03-22 | 491.66 |
| 2002-03-25 | 481.65 |
| 2002-03-26 | 487.19 |
| 2002-03-27 | 492.86 |
| 2002-03-28 | 493.83 |
| 2002-03-29 | . |
| 2002-04-01 | 489.25 |
| 2002-04-02 | 486.78 |
| 2002-04-03 | 480.25 |
| 2002-04-04 | 481.97 |
| 2002-04-05 | 484.48 |
| 2002-04-08 | 484.66 |
| 2002-04-09 | 484.72 |
| 2002-04-10 | 485.39 |
| 2002-04-11 | 466.83 |
| 2002-04-12 | 472.61 |
| 2002-04-15 | 469.76 |
| 2002-04-16 | 483.01 |
| 2002-04-17 | 482.80 |
| 2002-04-18 | 483.98 |
| 2002-04-19 | 487.78 |
| 2002-04-22 | 478.04 |
| 2002-04-23 | 475.17 |
| 2002-04-24 | 466.15 |
| 2002-04-25 | 455.53 |
| 2002-04-26 | 453.46 |
| 2002-04-29 | 446.30 |
| 2002-04-30 | 449.70 |
| 2002-05-01 | 452.51 |
| 2002-05-02 | 456.27 |
| 2002-05-03 | 451.40 |
| 2002-05-06 | 436.73 |
| 2002-05-07 | 436.53 |
| 2002-05-08 | 460.04 |
| 2002-05-09 | 454.40 |
| 2002-05-10 | 445.35 |
| 2002-05-13 | 454.30 |
| 2002-05-14 | 467.11 |
| 2002-05-15 | 467.63 |
| 2002-05-16 | 468.88 |
| 2002-05-17 | 471.79 |
| 2002-05-20 | 462.42 |
| 2002-05-21 | 457.31 |
| 2002-05-22 | 455.47 |
| 2002-05-23 | 460.33 |
| 2002-05-24 | 456.17 |
| 2002-05-27 | . |
| 2002-05-28 | 450.51 |
| 2002-05-29 | 449.57 |
| 2002-05-30 | 444.18 |
| 2002-05-31 | 448.18 |
| 2002-06-03 | 435.07 |
| 2002-06-04 | 431.00 |
| 2002-06-05 | 440.93 |
| 2002-06-06 | 433.78 |
| 2002-06-07 | 431.95 |
| 2002-06-10 | 433.27 |
| 2002-06-11 | 422.17 |
| 2002-06-12 | 418.70 |
| 2002-06-13 | 409.11 |
| 2002-06-14 | 410.87 |
| 2002-06-17 | 429.34 |
| 2002-06-18 | 430.49 |
| 2002-06-19 | 422.84 |
| 2002-06-20 | 414.43 |
| 2002-06-21 | 408.98 |
| 2002-06-24 | 411.61 |
| 2002-06-25 | 408.50 |
| 2002-06-26 | 402.17 |
| 2002-06-27 | 415.13 |
| 2002-06-28 | 417.32 |
| 2002-07-01 | 409.10 |
| 2002-07-02 | 401.06 |
| 2002-07-03 | 397.83 |
| 2002-07-04 | . |
| 2002-07-05 | 415.37 |
| 2002-07-08 | 410.88 |
| 2002-07-09 | 397.12 |
| 2002-07-10 | 385.14 |
| 2002-07-11 | 388.71 |
| 2002-07-12 | 391.45 |
| 2002-07-15 | 385.07 |
| 2002-07-16 | 382.78 |
| 2002-07-17 | 373.36 |
| 2002-07-18 | 365.70 |
| 2002-07-19 | 355.76 |
| 2002-07-22 | 337.75 |
| 2002-07-23 | 326.29 |
| 2002-07-24 | 347.65 |
| 2002-07-25 | 342.18 |
| 2002-07-26 | 346.88 |
| 2002-07-29 | 369.78 |
| 2002-07-30 | 373.70 |
| 2002-07-31 | 375.25 |
| 2002-08-01 | 365.94 |
| 2002-08-02 | 353.66 |
| 2002-08-05 | 334.71 |
| 2002-08-06 | 346.78 |
| 2002-08-07 | 351.11 |
| 2002-08-08 | 371.40 |
| 2002-08-09 | 378.40 |
| 2002-08-12 | 374.42 |
| 2002-08-13 | 367.57 |
| 2002-08-14 | 385.05 |
| 2002-08-15 | 393.54 |
| 2002-08-16 | 389.06 |
| 2002-08-19 | 401.60 |
| 2002-08-20 | 395.71 |
| 2002-08-21 | 398.42 |
| 2002-08-22 | 404.67 |
| 2002-08-23 | 396.38 |
| 2002-08-26 | 401.89 |
| 2002-08-27 | 395.16 |
| 2002-08-28 | 385.77 |
| 2002-08-29 | 387.74 |
| 2002-08-30 | 387.82 |
| 2002-09-02 | . |
| 2002-09-03 | 365.96 |
| 2002-09-04 | 378.62 |
| 2002-09-05 | 370.49 |
| 2002-09-06 | 377.51 |
| 2002-09-09 | 385.30 |
| 2002-09-10 | 385.37 |
| 2002-09-11 | 385.79 |
| 2002-09-12 | 374.99 |
| 2002-09-13 | 379.41 |
| 2002-09-16 | 378.94 |
| 2002-09-17 | 364.83 |
| 2002-09-18 | 361.12 |
| 2002-09-19 | 344.46 |
| 2002-09-20 | 346.75 |
| 2002-09-23 | 341.53 |
| 2002-09-24 | 337.35 |
| 2002-09-25 | 347.06 |
| 2002-09-26 | 355.90 |
| 2002-09-27 | 344.12 |
| 2002-09-30 | 341.90 |
| 2002-10-01 | 356.80 |
| 2002-10-02 | 342.71 |
| 2002-10-03 | 326.87 |
| 2002-10-04 | 314.12 |
| 2002-10-07 | 300.66 |
| 2002-10-08 | 314.81 |
| 2002-10-09 | 299.19 |
| 2002-10-10 | 317.04 |
| 2002-10-11 | 334.04 |
| 2002-10-14 | 340.21 |
| 2002-10-15 | 365.39 |
| 2002-10-16 | 351.89 |
| 2002-10-17 | 369.16 |
| 2002-10-18 | 368.76 |
| 2002-10-21 | 377.58 |
| 2002-10-22 | 372.52 |
| 2002-10-23 | 373.24 |
| 2002-10-24 | 365.52 |
| 2002-10-25 | 376.45 |
| 2002-10-28 | 376.09 |
| 2002-10-29 | 373.52 |
| 2002-10-30 | 377.65 |
| 2002-10-31 | 376.85 |
| 2002-11-01 | 383.47 |
| 2002-11-04 | 392.39 |
| 2002-11-05 | 391.26 |
| 2002-11-06 | 395.07 |
| 2002-11-07 | 382.29 |
| 2002-11-08 | 377.90 |
| 2002-11-11 | 370.56 |
| 2002-11-12 | 374.09 |
| 2002-11-13 | 373.88 |
| 2002-11-14 | 390.54 |
| 2002-11-15 | 396.80 |
| 2002-11-18 | 390.40 |
| 2002-11-19 | 390.80 |
| 2002-11-20 | 402.98 |
| 2002-11-21 | 419.17 |
| 2002-11-22 | 417.36 |
| 2002-11-25 | 417.58 |
| 2002-11-26 | 403.09 |
| 2002-11-27 | 415.85 |
| 2002-11-28 | . |
| 2002-11-29 | 412.22 |
| 2002-12-02 | 413.02 |
| 2002-12-03 | 407.54 |
| 2002-12-04 | 403.31 |
| 2002-12-05 | 395.12 |
| 2002-12-06 | 397.63 |
| 2002-12-09 | 385.55 |
| 2002-12-10 | 390.28 |
| 2002-12-11 | 388.86 |
| 2002-12-12 | 390.30 |
| 2002-12-13 | 383.17 |
| 2002-12-16 | 395.27 |
| 2002-12-17 | 393.34 |
| 2002-12-18 | 385.15 |
| 2002-12-19 | 380.11 |
| 2002-12-20 | 390.08 |
| 2002-12-23 | 388.39 |
| 2002-12-24 | 383.88 |
| 2002-12-25 | . |
| 2002-12-26 | 384.66 |
| 2002-12-27 | 374.99 |
| 2002-12-30 | 376.57 |
| 2002-12-31 | 375.31 |
| 2003-01-01 | . |
| 2003-01-02 | 390.75 |
| 2003-01-03 | 391.47 |
| 2003-01-06 | 403.72 |
| 2003-01-07 | 400.48 |
| 2003-01-08 | 394.19 |
| 2003-01-09 | 404.42 |
| 2003-01-10 | 405.62 |
| 2003-01-13 | 406.28 |
| 2003-01-14 | 407.83 |
| 2003-01-15 | 400.73 |
| 2003-01-16 | 397.53 |
| 2003-01-17 | 393.17 |
| 2003-01-20 | . |
| 2003-01-21 | 381.70 |
| 2003-01-22 | 371.47 |
| 2003-01-23 | 373.65 |
| 2003-01-24 | 360.16 |
| 2003-01-27 | 355.25 |
| 2003-01-28 | 364.34 |
| 2003-01-29 | 364.39 |
| 2003-01-30 | 356.64 |
| 2003-01-31 | 361.77 |
| 2003-02-03 | 364.48 |
| 2003-02-04 | 355.27 |
| 2003-02-05 | 353.27 |
| 2003-02-06 | 347.84 |
| 2003-02-07 | 343.98 |
| 2003-02-10 | 345.67 |
| 2003-02-11 | 341.41 |
| 2003-02-12 | 336.13 |
| 2003-02-13 | 336.90 |
| 2003-02-14 | 344.60 |
| 2003-02-17 | . |
| 2003-02-18 | 352.24 |
| 2003-02-19 | 348.72 |
| 2003-02-20 | 344.37 |
| 2003-02-21 | 347.60 |
| 2003-02-24 | 338.36 |
| 2003-02-25 | 339.97 |
| 2003-02-26 | 334.66 |
| 2003-02-27 | 341.27 |
| 2003-02-28 | 344.76 |
| 2003-03-03 | 341.09 |
| 2003-03-04 | 334.69 |
| 2003-03-05 | 337.78 |
| 2003-03-06 | 332.85 |
| 2003-03-07 | 336.98 |
| 2003-03-10 | 324.70 |
| 2003-03-11 | 318.19 |
| 2003-03-12 | 318.77 |
| 2003-03-13 | 336.37 |
| 2003-03-14 | 337.04 |
| 2003-03-17 | 356.33 |
| 2003-03-18 | 360.61 |
| 2003-03-19 | 363.34 |
| 2003-03-20 | 365.14 |
| 2003-03-21 | 374.21 |
| 2003-03-24 | 361.31 |
| 2003-03-25 | 361.71 |
| 2003-03-26 | 361.74 |
| 2003-03-27 | 359.19 |
| 2003-03-28 | 356.80 |
| 2003-03-31 | 347.93 |
| 2003-04-01 | 355.71 |
| 2003-04-02 | 369.15 |
| 2003-04-03 | 368.13 |
| 2003-04-04 | 371.19 |
| 2003-04-07 | 373.36 |
| 2003-04-08 | 372.19 |
| 2003-04-09 | 366.26 |
| 2003-04-10 | 369.38 |
| 2003-04-11 | 368.54 |
| 2003-04-14 | 378.76 |
| 2003-04-15 | 390.04 |
| 2003-04-16 | 385.95 |
| 2003-04-17 | 392.10 |
| 2003-04-18 | . |
| 2003-04-21 | 390.25 |
| 2003-04-22 | 401.04 |
| 2003-04-23 | 405.82 |
| 2003-04-24 | 399.14 |
| 2003-04-25 | 392.64 |
| 2003-04-28 | 398.33 |
| 2003-04-29 | 398.61 |
| 2003-04-30 | 400.13 |
| 2003-05-01 | 397.90 |
| 2003-05-02 | 406.76 |
| 2003-05-05 | 405.51 |
| 2003-05-06 | 411.45 |
| 2003-05-07 | 411.39 |
| 2003-05-08 | 402.01 |
| 2003-05-09 | 408.75 |
| 2003-05-12 | 415.98 |
| 2003-05-13 | 414.15 |
| 2003-05-14 | 412.53 |
| 2003-05-15 | 417.84 |
| 2003-05-16 | 417.31 |
| 2003-05-19 | 403.67 |
| 2003-05-20 | 403.60 |
| 2003-05-21 | 406.16 |
| 2003-05-22 | 407.98 |
| 2003-05-23 | 408.19 |
| 2003-05-26 | . |
| 2003-05-27 | 417.56 |
| 2003-05-28 | 425.50 |
| 2003-05-29 | 423.61 |
| 2003-05-30 | 432.82 |
| 2003-06-02 | 440.01 |
| 2003-06-03 | 439.53 |
| 2003-06-04 | 449.79 |
| 2003-06-05 | 454.87 |
| 2003-06-06 | 455.56 |
| 2003-06-09 | 446.75 |
| 2003-06-10 | 452.70 |
| 2003-06-11 | 462.23 |
| 2003-06-12 | 463.16 |
| 2003-06-13 | 459.59 |
| 2003-06-16 | 470.07 |
| 2003-06-17 | 469.30 |
| 2003-06-18 | 460.39 |
| 2003-06-19 | 446.06 |
| 2003-06-20 | 445.94 |
| 2003-06-23 | 436.16 |
| 2003-06-24 | 441.68 |
| 2003-06-25 | 439.98 |
| 2003-06-26 | 442.68 |
| 2003-06-27 | 438.99 |
| 2003-06-30 | 437.40 |
| 2003-07-01 | 444.95 |
| 2003-07-02 | 450.18 |
| 2003-07-03 | 449.37 |
| 2003-07-04 | . |
| 2003-07-07 | 462.47 |
| 2003-07-08 | 469.71 |
| 2003-07-09 | 468.38 |
| 2003-07-10 | 459.40 |
| 2003-07-11 | 463.95 |
| 2003-07-14 | 477.51 |
| 2003-07-15 | 479.26 |
| 2003-07-16 | 478.32 |
| 2003-07-17 | 465.58 |
| 2003-07-18 | 471.40 |
| 2003-07-21 | 463.36 |
| 2003-07-22 | 468.55 |
| 2003-07-23 | 468.33 |
| 2003-07-24 | 468.05 |
| 2003-07-25 | 477.85 |
| 2003-07-28 | 475.00 |
| 2003-07-29 | 470.69 |
| 2003-07-30 | 468.36 |
| 2003-07-31 | 470.01 |
| 2003-08-01 | 460.95 |
| 2003-08-04 | 462.26 |
| 2003-08-05 | 452.76 |
| 2003-08-06 | 459.16 |
| 2003-08-07 | 463.67 |
| 2003-08-08 | 468.97 |
| 2003-08-11 | 467.10 |
| 2003-08-12 | 476.13 |
| 2003-08-13 | 472.98 |
| 2003-08-14 | 477.91 |
| 2003-08-15 | 475.47 |
| 2003-08-18 | 477.87 |
| 2003-08-19 | 480.32 |
| 2003-08-20 | 479.09 |
| 2003-08-21 | 480.31 |
| 2003-08-22 | 474.15 |
| 2003-08-25 | 471.72 |
| 2003-08-26 | 471.28 |
| 2003-08-27 | 469.93 |
| 2003-08-28 | 474.28 |
| 2003-08-29 | 477.71 |
| 2003-09-01 | . |
| 2003-09-02 | 487.59 |
| 2003-09-03 | 486.97 |
| 2003-09-04 | 486.76 |
| 2003-09-05 | 480.31 |
| 2003-09-08 | 484.67 |
| 2003-09-09 | 483.90 |
| 2003-09-10 | 474.94 |
| 2003-09-11 | 479.55 |
| 2003-09-12 | 480.12 |
| 2003-09-15 | 479.85 |
| 2003-09-16 | 490.90 |
| 2003-09-17 | 493.44 |
| 2003-09-18 | 508.62 |
| 2003-09-19 | 506.56 |
| 2003-09-22 | 498.47 |
| 2003-09-23 | 500.98 |
| 2003-09-24 | 489.75 |
| 2003-09-25 | 486.81 |
| 2003-09-26 | 479.46 |
| 2003-09-29 | 486.28 |
| 2003-09-30 | 480.31 |
| 2003-10-01 | 494.06 |
| 2003-10-02 | 495.81 |
| 2003-10-03 | 500.64 |
| 2003-10-06 | 503.23 |
| 2003-10-07 | 507.05 |
| 2003-10-08 | 504.61 |
| 2003-10-09 | 509.17 |
| 2003-10-10 | 508.76 |
| 2003-10-13 | 518.63 |
| 2003-10-14 | 521.87 |
| 2003-10-15 | 517.53 |
| 2003-10-16 | 518.87 |
| 2003-10-17 | 512.24 |
| 2003-10-20 | 513.47 |
| 2003-10-21 | 512.46 |
| 2003-10-22 | 500.84 |
| 2003-10-23 | 506.58 |
| 2003-10-24 | 503.72 |
| 2003-10-27 | 506.57 |
| 2003-10-28 | 520.26 |
| 2003-10-29 | 521.62 |
| 2003-10-30 | 518.61 |
| 2003-10-31 | 520.38 |
| 2003-11-03 | 526.19 |
| 2003-11-04 | 524.00 |
| 2003-11-05 | 520.74 |
| 2003-11-06 | 525.35 |
| 2003-11-07 | 523.90 |
| 2003-11-10 | 518.55 |
| 2003-11-11 | 517.72 |
| 2003-11-12 | 522.32 |
| 2003-11-13 | 521.29 |
| 2003-11-14 | 507.00 |
| 2003-11-17 | 501.18 |
| 2003-11-18 | 497.20 |
| 2003-11-19 | 499.10 |
| 2003-11-20 | 493.63 |
| 2003-11-21 | 496.94 |
| 2003-11-24 | 504.64 |
| 2003-11-25 | 507.08 |
| 2003-11-26 | 511.67 |
| 2003-11-27 | . |
| 2003-11-28 | 512.04 |
| 2003-12-01 | 519.12 |
| 2003-12-02 | 518.46 |
| 2003-12-03 | 520.34 |
| 2003-12-04 | 519.37 |
| 2003-12-05 | 513.57 |
| 2003-12-08 | 518.87 |
| 2003-12-09 | 510.96 |
| 2003-12-10 | 505.52 |
| 2003-12-11 | 510.67 |
| 2003-12-12 | 514.20 |
| 2003-12-15 | 509.52 |
| 2003-12-16 | 512.59 |
| 2003-12-17 | 512.64 |
| 2003-12-18 | 517.94 |
| 2003-12-19 | 519.47 |
| 2003-12-22 | 523.81 |
| 2003-12-23 | 526.31 |
| 2003-12-24 | 525.06 |
| 2003-12-25 | . |
| 2003-12-26 | 525.79 |
| 2003-12-29 | 533.96 |
| 2003-12-30 | 532.11 |
| 2003-12-31 | 532.73 |
| 2004-01-01 | . |
| 2004-01-02 | 527.47 |
| 2004-01-05 | 533.80 |
| 2004-01-06 | 535.41 |
| 2004-01-07 | 538.22 |
| 2004-01-08 | 541.45 |
| 2004-01-09 | 536.37 |
| 2004-01-12 | 540.55 |
| 2004-01-13 | 539.79 |
| 2004-01-14 | 547.96 |
| 2004-01-15 | 556.15 |
| 2004-01-16 | 559.05 |
| 2004-01-19 | . |
| 2004-01-20 | 560.74 |
| 2004-01-21 | 565.64 |
| 2004-01-22 | 565.62 |
| 2004-01-23 | 562.72 |
| 2004-01-26 | 570.74 |
| 2004-01-27 | 563.80 |
| 2004-01-28 | 550.15 |
| 2004-01-29 | 555.29 |
| 2004-01-30 | 559.41 |
| 2004-02-02 | 561.40 |
| 2004-02-03 | 562.64 |
| 2004-02-04 | 554.73 |
| 2004-02-05 | 551.48 |
| 2004-02-06 | 563.81 |
| 2004-02-09 | 564.97 |
| 2004-02-10 | 564.98 |
| 2004-02-11 | 582.00 |
| 2004-02-12 | 577.78 |
| 2004-02-13 | 577.82 |
| 2004-02-16 | . |
| 2004-02-17 | 585.96 |
| 2004-02-18 | 584.44 |
| 2004-02-19 | 582.14 |
| 2004-02-20 | 579.76 |
| 2004-02-23 | 576.53 |
| 2004-02-24 | 571.13 |
| 2004-02-25 | 577.31 |
| 2004-02-26 | 576.66 |
| 2004-02-27 | 577.99 |
| 2004-03-01 | 583.67 |
| 2004-03-02 | 581.36 |
| 2004-03-03 | 583.92 |
| 2004-03-04 | 590.32 |
| 2004-03-05 | 593.15 |
| 2004-03-08 | 587.81 |
| 2004-03-09 | 582.65 |
| 2004-03-10 | 571.98 |
| 2004-03-11 | 563.14 |
| 2004-03-12 | 572.58 |
| 2004-03-15 | 561.12 |
| 2004-03-16 | 562.72 |
| 2004-03-17 | 570.80 |
| 2004-03-18 | 570.07 |
| 2004-03-19 | 565.13 |
| 2004-03-22 | 555.81 |
| 2004-03-23 | 554.25 |
| 2004-03-24 | 547.94 |
| 2004-03-25 | 554.64 |
| 2004-03-26 | 558.61 |
| 2004-03-29 | 564.28 |
| 2004-03-30 | 568.23 |
| 2004-03-31 | 569.06 |
| 2004-04-01 | 572.90 |
| 2004-04-02 | 571.01 |
| 2004-04-05 | 571.81 |
| 2004-04-06 | 572.15 |
| 2004-04-07 | 568.90 |
| 2004-04-08 | 566.37 |
| 2004-04-09 | . |
| 2004-04-12 | 570.52 |
| 2004-04-13 | 556.52 |
| 2004-04-14 | 545.26 |
| 2004-04-15 | 542.35 |
| 2004-04-16 | 550.23 |
| 2004-04-19 | 546.49 |
| 2004-04-20 | 535.43 |
| 2004-04-21 | 534.37 |
| 2004-04-22 | 545.42 |
| 2004-04-23 | 542.52 |
| 2004-04-26 | 542.80 |
| 2004-04-27 | 542.93 |
| 2004-04-28 | 531.24 |
| 2004-04-29 | 528.72 |
| 2004-04-30 | 524.55 |
| 2004-05-03 | 528.05 |
| 2004-05-04 | 530.73 |
| 2004-05-05 | 531.29 |
| 2004-05-06 | 525.91 |
| 2004-05-07 | 513.25 |
| 2004-05-10 | 510.31 |
| 2004-05-11 | 514.52 |
| 2004-05-12 | 518.13 |
| 2004-05-13 | 519.75 |
| 2004-05-14 | 519.80 |
| 2004-05-17 | 510.93 |
| 2004-05-18 | 517.50 |
| 2004-05-19 | 519.62 |
| 2004-05-20 | 520.70 |
| 2004-05-21 | 523.00 |
| 2004-05-24 | 525.62 |
| 2004-05-25 | 532.89 |
| 2004-05-26 | 534.43 |
| 2004-05-27 | 537.13 |
| 2004-05-28 | 536.44 |
| 2004-05-31 | . |
| 2004-06-01 | 532.94 |
| 2004-06-02 | 533.33 |
| 2004-06-03 | 528.39 |
| 2004-06-04 | 535.29 |
| 2004-06-07 | 547.21 |
| 2004-06-08 | 547.01 |
| 2004-06-09 | 540.21 |
| 2004-06-10 | 539.31 |
| 2004-06-11 | . |
| 2004-06-14 | 532.45 |
| 2004-06-15 | 529.64 |
| 2004-06-16 | 532.77 |
| 2004-06-17 | 532.57 |
| 2004-06-18 | 533.76 |
| 2004-06-21 | 530.80 |
| 2004-06-22 | 534.77 |
| 2004-06-23 | 537.49 |
| 2004-06-24 | 538.78 |
| 2004-06-25 | 539.91 |
| 2004-06-28 | 536.65 |
| 2004-06-29 | 536.75 |
| 2004-06-30 | 538.05 |
| 2004-07-01 | 534.73 |
| 2004-07-02 | 534.60 |
| 2004-07-05 | . |
| 2004-07-06 | 528.90 |
| 2004-07-07 | 523.71 |
| 2004-07-08 | 518.79 |
| 2004-07-09 | 517.71 |
| 2004-07-12 | 519.97 |
| 2004-07-13 | 514.25 |
| 2004-07-14 | 511.58 |
| 2004-07-15 | 507.86 |
| 2004-07-16 | 504.00 |
| 2004-07-19 | 502.51 |
| 2004-07-20 | 512.77 |
| 2004-07-21 | 506.29 |
| 2004-07-22 | 507.56 |
| 2004-07-23 | 502.53 |
| 2004-07-26 | 501.26 |
| 2004-07-27 | 508.05 |
| 2004-07-28 | 507.92 |
| 2004-07-29 | 512.63 |
| 2004-07-30 | 511.35 |
| 2004-08-02 | 513.33 |
| 2004-08-03 | 509.53 |
| 2004-08-04 | 509.48 |
| 2004-08-05 | 499.73 |
| 2004-08-06 | 492.66 |
| 2004-08-09 | 492.97 |
| 2004-08-10 | 503.07 |
| 2004-08-11 | 501.67 |
| 2004-08-12 | 496.34 |
| 2004-08-13 | 495.37 |
| 2004-08-16 | 506.04 |
| 2004-08-17 | 510.91 |
| 2004-08-18 | 516.60 |
| 2004-08-19 | 513.60 |
| 2004-08-20 | 519.41 |
| 2004-08-23 | 517.71 |
| 2004-08-24 | 517.50 |
| 2004-08-25 | 523.35 |
| 2004-08-26 | 526.65 |
| 2004-08-27 | 524.36 |
| 2004-08-30 | 518.78 |
| 2004-08-31 | 521.47 |
| 2004-09-01 | 521.23 |
| 2004-09-02 | 527.09 |
| 2004-09-03 | 525.45 |
| 2004-09-06 | . |
| 2004-09-07 | 535.51 |
| 2004-09-08 | 531.50 |
| 2004-09-09 | 530.10 |
| 2004-09-10 | 536.67 |
| 2004-09-13 | 536.88 |
| 2004-09-14 | 537.28 |
| 2004-09-15 | 532.85 |
| 2004-09-16 | 536.81 |
| 2004-09-17 | 535.04 |
| 2004-09-20 | 532.64 |
| 2004-09-21 | 542.59 |
| 2004-09-22 | 529.48 |
| 2004-09-23 | 528.29 |
| 2004-09-24 | 531.69 |
| 2004-09-27 | 526.33 |
| 2004-09-28 | 529.05 |
| 2004-09-29 | 532.74 |
| 2004-09-30 | 533.38 |
| 2004-10-01 | 539.63 |
| 2004-10-04 | 542.70 |
| 2004-10-05 | 539.71 |
| 2004-10-06 | 544.34 |
| 2004-10-07 | 540.47 |
| 2004-10-08 | 534.37 |
| 2004-10-11 | 536.70 |
| 2004-10-12 | 538.36 |
| 2004-10-13 | 533.62 |
| 2004-10-14 | 525.40 |
| 2004-10-15 | 531.37 |
| 2004-10-18 | 533.72 |
| 2004-10-19 | 529.54 |
| 2004-10-20 | 524.80 |
| 2004-10-21 | 529.60 |
| 2004-10-22 | 526.19 |
| 2004-10-25 | 524.07 |
| 2004-10-26 | 533.62 |
| 2004-10-27 | 547.11 |
| 2004-10-28 | 549.10 |
| 2004-10-29 | 549.82 |
| 2004-11-01 | 551.91 |
| 2004-11-02 | 556.56 |
| 2004-11-03 | 563.14 |
| 2004-11-04 | 570.53 |
| 2004-11-05 | 572.49 |
| 2004-11-08 | 568.47 |
| 2004-11-09 | 567.97 |
| 2004-11-10 | 568.37 |
| 2004-11-11 | 575.70 |
| 2004-11-12 | 581.13 |
| 2004-11-15 | 582.96 |
| 2004-11-16 | 578.73 |
| 2004-11-17 | 583.68 |
| 2004-11-18 | 584.28 |
| 2004-11-19 | 574.53 |
| 2004-11-22 | 576.31 |
| 2004-11-23 | 576.84 |
| 2004-11-24 | 579.54 |
| 2004-11-25 | . |
| 2004-11-26 | 579.67 |
| 2004-11-29 | 578.89 |
| 2004-11-30 | 576.94 |
| 2004-12-01 | 587.86 |
| 2004-12-02 | 586.25 |
| 2004-12-03 | 589.26 |
| 2004-12-06 | 589.24 |
| 2004-12-07 | 584.27 |
| 2004-12-08 | 586.72 |
| 2004-12-09 | 589.86 |
| 2004-12-10 | 595.58 |
| 2004-12-13 | 600.58 |
| 2004-12-14 | 604.16 |
| 2004-12-15 | 608.76 |
| 2004-12-16 | 603.34 |
| 2004-12-17 | 601.44 |
| 2004-12-20 | 599.53 |
| 2004-12-21 | 605.90 |
| 2004-12-22 | 609.64 |
| 2004-12-23 | 608.24 |
| 2004-12-24 | . |
| 2004-12-27 | 605.45 |
| 2004-12-28 | 609.27 |
| 2004-12-29 | 609.06 |
| 2004-12-30 | 610.34 |
| 2004-12-31 | 610.61 |
| 2005-01-03 | 607.77 |
| 2005-01-04 | 598.95 |
| 2005-01-05 | 595.11 |
| 2005-01-06 | 600.23 |
| 2005-01-07 | 598.22 |
| 2005-01-10 | 599.38 |
| 2005-01-11 | 594.30 |
| 2005-01-12 | 594.45 |
| 2005-01-13 | 590.28 |
| 2005-01-14 | 594.30 |
| 2005-01-17 | . |
| 2005-01-18 | 599.34 |
| 2005-01-19 | 593.28 |
| 2005-01-20 | 586.61 |
| 2005-01-21 | 582.32 |
| 2005-01-24 | 581.38 |
| 2005-01-25 | 583.26 |
| 2005-01-26 | 585.66 |
| 2005-01-27 | 584.44 |
#2005-01-28| 585.22
#2005-01-31| 595.82
#2005-02-01| 606.40
#2005-02-02| 602.90
#2005-02-03| 599.87
#2005-02-04| 607.80
#2005-02-07| 605.20
#2005-02-08| 602.66
#2005-02-09| 599.58
#2005-02-10| 601.55
#2005-02-11| 607.44
#2005-02-14| 606.33
#2005-02-15| 607.46
#2005-02-16| 606.50
#2005-02-17| 602.07
#2005-02-18| 592.84
#2005-02-21| .
#2005-02-22| 584.11
#2005-02-23| 586.76
#2005-02-24| 587.90
#2005-02-25| 595.37
#2005-02-28| 590.45
#2005-03-01| 597.94
#2005-03-02| 597.74
#2005-03-03| 596.55
#2005-03-04| 606.38
#2005-03-07| 607.81
#2005-03-08| 606.82
#2005-03-09| 601.22
#2005-03-10| 604.31
#2005-03-11| 595.37
#2005-03-14| 600.81
#2005-03-15| 598.23
#2005-03-16| 591.28
#2005-03-17| 589.77
#2005-03-18| 590.37
#2005-03-21| 587.24
#2005-03-22| 577.91
#2005-03-23| 572.79
#2005-03-24| 571.47
#2005-03-25| .
#2005-03-28| 573.11
#2005-03-29| 566.95
#2005-03-30| 576.60
#2005-03-31| 578.94
#2005-04-01| 573.55
#2005-04-04| 579.20
#2005-04-05| 577.79
#2005-04-06| 581.07
#2005-04-07| 582.57
#2005-04-08| 578.60
#2005-04-11| 574.42
#2005-04-12| 577.56
#2005-04-13| 569.15
#2005-04-14| 561.17
#2005-04-15| 551.97
#2005-04-18| 554.78
#2005-04-19| 558.42
#2005-04-20| 548.29
#2005-04-21| 547.03
#2005-04-22| 540.63
#2005-04-25| 550.70
#2005-04-26| 550.55
#2005-04-27| 558.02
#2005-04-28| 551.50
#2005-04-29| 559.44
#2005-05-02| 553.64
#2005-05-03| 553.06
#2005-05-04| 564.21
#2005-05-05| 562.33
#2005-05-06| 560.62
#2005-05-09| 566.36
#2005-05-10| 558.08
#2005-05-11| 560.75
#2005-05-12| 553.64
#2005-05-13| 547.67
#2005-05-16| 556.81
#2005-05-17| 558.50
#2005-05-18| 566.89
#2005-05-19| 569.22
#2005-05-20| 569.21
#2005-05-23| 570.25
#2005-05-24| 567.18
#2005-05-25| 562.80
#2005-05-26| 566.10
#2005-05-27| 567.70
#2005-05-30| .
#2005-05-31| 568.75
#2005-06-01| 574.73
#2005-06-02| 574.48
#2005-06-03| 572.44
#2005-06-06| 576.00
#2005-06-07| 576.99
#2005-06-08| 577.78
#2005-06-09| 581.50
#2005-06-10| 579.52
#2005-06-13| 581.32
#2005-06-14| 580.15
#2005-06-15| 581.88
#2005-06-16| 586.79
#2005-06-17| 587.78
#2005-06-20| 587.16
#2005-06-21| 586.49
#2005-06-22| 588.10
#2005-06-23| 584.83
#2005-06-24| 589.22
#2005-06-27| 587.46
#2005-06-28| 594.55
#2005-06-29| 593.86
#2005-06-30| 599.93
#2005-07-01| 601.37
#2005-07-04| .
#2005-07-05| 605.16
#2005-07-06| 604.79
#2005-07-07| 607.76
#2005-07-08| 613.53
#2005-07-11| 616.90
#2005-07-12| 618.19
#2005-07-13| 620.69
#2005-07-14| 623.09
#2005-07-15| 621.81
#2005-07-18| 618.55
#2005-07-19| 622.42
#2005-07-20| 624.99
#2005-07-21| 623.43
#2005-07-22| 627.50
#2005-07-25| 623.85
#2005-07-26| 622.36
#2005-07-27| 623.34
#2005-07-28| 626.69
#2005-07-29| 620.09
#2005-08-01| 619.99
#2005-08-02| 625.98
#2005-08-03| 627.43
#2005-08-04| 622.10
#2005-08-05| 616.91
#2005-08-08| 615.81
#2005-08-09| 620.08
#2005-08-10| 621.65
#2005-08-11| 627.12
#2005-08-12| 623.30
#2005-08-15| 625.23
#2005-08-16| 620.38
#2005-08-17| 619.58
#2005-08-18| 618.87
#2005-08-19| 621.70
#2005-08-22| 622.70
#2005-08-23| 622.23
#2005-08-24| 615.11
#2005-08-25| 616.00
#2005-08-26| 611.86
#2005-08-29| 614.77
#2005-08-30| 610.73
#2005-08-31| 614.65
#2005-09-01| 620.74
#2005-09-02| 620.74
#2005-09-05| .
#2005-09-06| 628.25
#2005-09-07| 628.29
#2005-09-08| 627.57
#2005-09-09| 633.52
#2005-09-12| 638.70
#2005-09-13| 635.35
#2005-09-14| 632.86
#2005-09-15| 631.89
#2005-09-16| 640.60
#2005-09-19| 638.43
#2005-09-20| 637.44
#2005-09-21| 625.30
#2005-09-22| 629.94
#2005-09-23| 629.70
#2005-09-26| 629.69
#2005-09-27| 629.85
#2005-09-28| 629.76
#2005-09-29| 639.55
#2005-09-30| 641.15
#2005-10-03| 642.60
#2005-10-04| 635.04
#2005-10-05| 631.55
#2005-10-06| 630.42
#2005-10-07| 630.94
#2005-10-10| 627.45
#2005-10-11| 622.53
#2005-10-12| 614.13
#2005-10-13| 611.96
#2005-10-14| 617.84
#2005-10-17| 622.63
#2005-10-18| 620.84
#2005-10-19| 634.75
#2005-10-20| 626.54
#2005-10-21| 630.55
#2005-10-24| 646.41
#2005-10-25| 643.45
#2005-10-26| 646.82
#2005-10-27| 639.79
#2005-10-28| 649.37
#2005-10-31| 655.33
#2005-11-01| 649.71
#2005-11-02| 658.66
#2005-11-03| 657.92
#2005-11-04| 659.80
#2005-11-07| 662.71
#2005-11-08| 659.70
#2005-11-09| 663.36
#2005-11-10| 676.12
#2005-11-11| 680.29
#2005-11-14| 680.69
#2005-11-15| 675.25
#2005-11-16| 670.42
#2005-11-17| 678.98
#2005-11-18| 682.06
#2005-11-21| 688.22
#2005-11-22| 692.39
#2005-11-23| 698.78
#2005-11-24| .
#2005-11-25| 701.19
#2005-11-28| 693.46
#2005-11-29| 693.29
#2005-11-30| 684.92
#2005-12-01| 692.75
#2005-12-02| 694.61
#2005-12-05| 695.55
#2005-12-06| 694.03
#2005-12-07| 688.85
#2005-12-08| 687.08
#2005-12-09| 690.55
#2005-12-12| 689.74
#2005-12-13| 695.27
#2005-12-14| 697.74
#2005-12-15| 695.56
#2005-12-16| 696.73
#2005-12-19| 691.31
#2005-12-20| 695.18
#2005-12-21| 697.47
#2005-12-22| 701.08
#2005-12-23| 701.54
#2005-12-26| .
#2005-12-27| 694.55
#2005-12-28| 694.56
#2005-12-29| 692.00
#2005-12-30| 690.06
#2006-01-02| .
#2006-01-03| 701.14
#2006-01-04| 701.43
#2006-01-05| 701.96
#2006-01-06| 708.77
#2006-01-09| 717.92
#2006-01-10| 719.69
#2006-01-11| 724.95
#2006-01-12| 721.18
#2006-01-13| 720.73
#2006-01-16| .
#2006-01-17| 714.80
#2006-01-18| 712.22
#2006-01-19| 717.86
#2006-01-20| 706.21
#2006-01-23| 712.53
#2006-01-24| 719.48
#2006-01-25| 720.71
#2006-01-26| 732.18
#2006-01-27| 733.70
#2006-01-30| 732.21
#2006-01-31| 732.59
#2006-02-01| 733.68
#2006-02-02| 729.19
#2006-02-03| 729.24
#2006-02-06| 731.03
#2006-02-07| 721.47
#2006-02-08| 728.00
#2006-02-09| 727.96
#2006-02-10| 727.25
#2006-02-13| 726.30
#2006-02-14| 736.89
#2006-02-15| 743.14
#2006-02-16| 748.98
#2006-02-17| 746.51
#2006-02-20| .
#2006-02-21| 743.99
#2006-02-22| 757.95
#2006-02-23| 754.73
#2006-02-24| 757.91
#2006-02-27| 759.88
#2006-02-28| 749.25
#2006-03-01| 756.08
#2006-03-02| 755.06
#2006-03-03| 755.65
#2006-03-06| 750.84
#2006-03-07| 746.80
#2006-03-08| 744.26
#2006-03-09| 739.38
#2006-03-10| 746.92
#2006-03-13| 742.35
#2006-03-14| 756.28
#2006-03-15| 757.40
#2006-03-16| 757.82
#2006-03-17| 762.01
#2006-03-20| 762.55
#2006-03-21| 753.32
#2006-03-22| 760.71
#2006-03-23| 756.43
#2006-03-24| 758.55
#2006-03-27| 762.25
#2006-03-28| 754.53
#2006-03-29| 762.87
#2006-03-30| 761.70
#2006-03-31| 763.80
#2006-04-03| 765.75
#2006-04-04| 776.48
#2006-04-05| 775.42
#2006-04-06| 776.13
#2006-04-07| 770.37
#2006-04-10| 772.61
#2006-04-11| 760.57
#2006-04-12| 762.46
#2006-04-13| 764.34
#2006-04-14| .
#2006-04-17| 766.54
#2006-04-18| 782.64
#2006-04-19| 786.55
#2006-04-20| 788.62
#2006-04-21| 786.90
#2006-04-24| 782.56
#2006-04-25| 774.74
#2006-04-26| 776.82
#2006-04-27| 781.07
#2006-04-28| 772.93
#2006-05-01| 755.17
#2006-05-02| 761.76
#2006-05-03| 759.75
#2006-05-04| 762.24
#2006-05-05| 780.90
#2006-05-08| 780.52
#2006-05-09| 781.47
#2006-05-10| 779.22
#2006-05-11| 764.44
#2006-05-12| 754.46
#2006-05-15| 751.08
#2006-05-16| 751.07
#2006-05-17| 731.34
#2006-05-18| 725.09
#2006-05-19| 731.15
#2006-05-22| 720.53
#2006-05-23| 717.15
#2006-05-24| 717.47
#2006-05-25| 729.65
#2006-05-26| 740.64
#2006-05-29| .
#2006-05-30| 725.15
#2006-05-31| 733.93
#2006-06-01| 742.49
#2006-06-02| 744.60
#2006-06-05| 726.63
#2006-06-06| 722.84
#2006-06-07| 724.70
#2006-06-08| 722.89
#2006-06-09| 723.41
#2006-06-12| 707.01
#2006-06-13| 685.21
#2006-06-14| 684.86
#2006-06-15| 708.21
#2006-06-16| 705.13
#2006-06-19| 699.29
#2006-06-20| 702.75
#2006-06-21| 716.51
#2006-06-22| 713.69
#2006-06-23| 713.61
#2006-06-26| 719.92
#2006-06-27| 708.98
#2006-06-28| 709.63
#2006-06-29| 733.35
#2006-06-30| 733.93
#2006-07-03| 741.76
#2006-07-04| .
#2006-07-05| 732.84
#2006-07-06| 733.31
#2006-07-07| 726.22
#2006-07-10| 726.49
#2006-07-11| 726.16
#2006-07-12| 716.41
#2006-07-13| 704.05
#2006-07-14| 697.39
#2006-07-17| 698.94
#2006-07-18| 700.14
#2006-07-19| 722.57
#2006-07-20| 717.10
#2006-07-21| 704.47
#2006-07-24| 718.01
#2006-07-25| 720.15
#2006-07-26| 716.86
#2006-07-27| 717.51
#2006-07-28| 732.73
#2006-07-31| 732.14
#2006-08-01| 727.03
#2006-08-02| 731.63
#2006-08-03| 738.52
#2006-08-04| 742.38
#2006-08-07| 738.41
#2006-08-08| 734.22
#2006-08-09| 723.54
#2006-08-10| 727.41
#2006-08-11| 723.01
#2006-08-14| 722.49
#2006-08-15| 738.46
#2006-08-16| 745.54
#2006-08-17| 750.15
#2006-08-18| 748.51
#2006-08-21| 741.49
#2006-08-22| 742.36
#2006-08-23| 739.84
#2006-08-24| 734.62
#2006-08-25| 729.77
#2006-08-28| 732.80
#2006-08-29| 727.37
#2006-08-30| 731.30
#2006-08-31| 735.41
#2006-09-01| 738.81
#2006-09-04| .
#2006-09-05| 743.95
#2006-09-06| 737.90
#2006-09-07| 732.11
#2006-09-08| 736.26
#2006-09-11| 737.11
#2006-09-12| 754.41
#2006-09-13| 765.76
#2006-09-14| 769.28
#2006-09-15| 777.06
#2006-09-18| 773.76
#2006-09-19| 772.87
#2006-09-20| 781.44
#2006-09-21| 778.66
#2006-09-22| 779.28
#2006-09-25| 786.73
#2006-09-26| 793.10
#2006-09-27| 789.75
#2006-09-28| 792.79
#2006-09-29| 792.46
#2006-10-02| 789.31
#2006-10-03| 796.38
#2006-10-04| 810.64
#2006-10-05| 812.96
#2006-10-06| 810.13
#2006-10-09| 814.71
#2006-10-10| 819.42
#2006-10-11| 809.52
#2006-10-12| 818.37
#2006-10-13| 819.24
#2006-10-16| 820.19
#2006-10-17| 816.64
#2006-10-18| 818.69
#2006-10-19| 813.10
#2006-10-20| 813.72
#2006-10-23| 821.32
#2006-10-24| 825.32
#2006-10-25| 826.41
#2006-10-26| 836.65
#2006-10-27| 829.09
#2006-10-30| 831.90
#2006-10-31| 832.93
#2006-11-01| 820.36
#2006-11-02| 823.19
#2006-11-03| 821.87
#2006-11-06| 837.92
#2006-11-07| 837.38
#2006-11-08| 836.74
#2006-11-09| 826.34
#2006-11-10| 836.26
#2006-11-13| 841.79
#2006-11-14| 848.63
#2006-11-15| 854.71
#2006-11-16| 859.29
#2006-11-17| 858.02
#2006-11-20| 860.84
#2006-11-21| 866.41
#2006-11-22| 872.35
#2006-11-23| .
#2006-11-24| 870.10
#2006-11-27| 842.88
#2006-11-28| 848.40
#2006-11-29| 849.74
#2006-11-30| 846.44
#2006-12-01| 840.23
#2006-12-04| 859.36
#2006-12-05| 865.86
#2006-12-06| 870.19
#2006-12-07| 864.07
#2006-12-08| 869.47
#2006-12-11| 869.23
#2006-12-12| 865.27
#2006-12-13| 864.86
#2006-12-14| 873.83
#2006-12-15| 876.08
#2006-12-18| 878.44
#2006-12-19| 878.70
#2006-12-20| 879.53
#2006-12-21| 873.69
#2006-12-22| 869.15
#2006-12-25| .
#2006-12-26| 874.85
#2006-12-27| 883.99
#2006-12-28| 881.94
#2006-12-29| 877.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 882.50
#2007-01-04| 882.39
#2007-01-05| 879.16
#2007-01-08| 889.60
#2007-01-09| 890.01
#2007-01-10| 897.52
#2007-01-11| 907.74
#2007-01-12| 912.90
#2007-01-15| .
#2007-01-16| 909.80
#2007-01-17| 910.84
#2007-01-18| 899.34
#2007-01-19| 900.80
#2007-01-22| 902.69
#2007-01-23| 901.97
#2007-01-24| 919.22
#2007-01-25| 898.44
#2007-01-26| 900.69
#2007-01-29| 892.69
#2007-01-30| 895.83
#2007-01-31| 903.53
#2007-02-01| 910.33
#2007-02-02| 914.26
#2007-02-05| 909.18
#2007-02-06| 912.75
#2007-02-07| 917.64
#2007-02-08| 915.10
#2007-02-09| 901.66
#2007-02-12| 891.45
#2007-02-13| 897.65
#2007-02-14| 911.81
#2007-02-15| 913.82
#2007-02-16| 912.94
#2007-02-19| .
#2007-02-20| 918.35
#2007-02-21| 915.41
#2007-02-22| 910.58
#2007-02-23| 897.49
#2007-02-26| 882.48
#2007-02-27| 844.82
#2007-02-28| 853.08
#2007-03-01| 849.33
#2007-03-02| 834.95
#2007-03-05| 817.00
#2007-03-06| 839.57
#2007-03-07| 834.26
#2007-03-08| 846.05
#2007-03-09| 847.79
#2007-03-12| 847.49
#2007-03-13| 816.77
#2007-03-14| 825.28
#2007-03-15| 834.10
#2007-03-16| 827.14
#2007-03-19| 837.88
#2007-03-20| 842.43
#2007-03-21| 871.75
#2007-03-22| 867.49
#2007-03-23| 870.95
#2007-03-26| 867.11
#2007-03-27| 857.75
#2007-03-28| 846.04
#2007-03-29| 847.74
#2007-03-30| 847.10
#2007-04-02| 846.79
#2007-04-03| 860.58
#2007-04-04| 859.88
#2007-04-05| 861.77
#2007-04-06| .
#2007-04-09| 863.81
#2007-04-10| 864.03
#2007-04-11| 858.15
#2007-04-12| 861.12
#2007-04-13| 868.66
#2007-04-16| 893.64
#2007-04-17| 896.04
#2007-04-18| 901.16
#2007-04-19| 899.28
#2007-04-20| 905.45
#2007-04-23| 902.07
#2007-04-24| 897.73
#2007-04-25| 910.28
#2007-04-26| 909.42
#2007-04-27| 908.19
#2007-04-30| 897.46
#2007-05-01| 896.89
#2007-05-02| 906.06
#2007-05-03| 915.15
#2007-05-04| 923.02
#2007-05-07| 919.82
#2007-05-08| 918.69
#2007-05-09| 923.54
#2007-05-10| 909.62
#2007-05-11| 924.42
#2007-05-14| 916.52
#2007-05-15| 909.43
#2007-05-16| 917.67
#2007-05-17| 918.25
#2007-05-18| 927.61
#2007-05-21| 930.85
#2007-05-22| 932.91
#2007-05-23| 933.81
#2007-05-24| 921.72
#2007-05-25| 920.54
#2007-05-28| .
#2007-05-29| 929.83
#2007-05-30| 939.12
#2007-05-31| 939.80
#2007-06-01| 943.64
#2007-06-04| 943.70
#2007-06-05| 939.36
#2007-06-06| 933.23
#2007-06-07| 912.90
#2007-06-08| 926.35
#2007-06-11| 931.96
#2007-06-12| 921.89
#2007-06-13| 938.65
#2007-06-14| 938.52
#2007-06-15| 943.83
#2007-06-18| 943.92
#2007-06-19| 943.58
#2007-06-20| 931.91
#2007-06-21| 935.00
#2007-06-22| 918.19
#2007-06-25| 908.65
#2007-06-26| 905.06
#2007-06-27| 917.09
#2007-06-28| 917.11
#2007-06-29| 906.96
#2007-07-02| 917.84
#2007-07-03| 929.27
#2007-07-04| .
#2007-07-05| 923.99
#2007-07-06| 932.86
#2007-07-09| 932.59
#2007-07-10| 908.66
#2007-07-11| 912.89
#2007-07-12| 934.71
#2007-07-13| 939.26
#2007-07-16| 935.04
#2007-07-17| 938.71
#2007-07-18| 927.28
#2007-07-19| 923.08
#2007-07-20| 904.54
#2007-07-23| 905.54
#2007-07-24| 871.92
#2007-07-25| 877.09
#2007-07-26| 852.95
#2007-07-27| 847.27
#2007-07-30| 860.39
#2007-07-31| 840.21
#2007-08-01| 835.19
#2007-08-02| 836.55
#2007-08-03| 802.21
#2007-08-06| 832.82
#2007-08-07| 843.40
#2007-08-08| 867.61
#2007-08-09| 834.30
#2007-08-10| 825.27
#2007-08-13| 815.01
#2007-08-14| 787.15
#2007-08-15| 766.59
#2007-08-16| 780.36
#2007-08-17| 813.29
#2007-08-20| 804.20
#2007-08-21| 813.91
#2007-08-22| 824.75
#2007-08-23| 823.24
#2007-08-24| 828.02
#2007-08-27| 817.97
#2007-08-28| 787.16
#2007-08-29| 800.43
#2007-08-30| 792.02
#2007-08-31| 808.64
#2007-09-03| .
#2007-09-04| 823.54
#2007-09-05| 807.10
#2007-09-06| 806.86
#2007-09-07| 793.44
#2007-09-10| 794.78
#2007-09-11| 802.29
#2007-09-12| 800.82
#2007-09-13| 819.98
#2007-09-14| 818.38
#2007-09-17| 806.80
#2007-09-18| 846.70
#2007-09-19| 852.24
#2007-09-20| 838.91
#2007-09-21| 842.09
#2007-09-24| 831.20
#2007-09-25| 828.68
#2007-09-26| 838.88
#2007-09-27| 851.79
#2007-09-28| 848.76
#2007-10-01| 869.31
#2007-10-02| 877.27
#2007-10-03| 878.20
#2007-10-04| 876.39
#2007-10-05| 892.70
#2007-10-08| 885.48
#2007-10-09| 901.77
#2007-10-10| 894.94
#2007-10-11| 888.06
#2007-10-12| 894.64
#2007-10-15| 875.32
#2007-10-16| 867.24
#2007-10-17| 869.62
#2007-10-18| 866.22
#2007-10-19| 838.22
#2007-10-22| 846.19
#2007-10-23| 861.57
#2007-10-24| 856.77
#2007-10-25| 853.86
#2007-10-26| 877.89
#2007-10-29| 885.45
#2007-10-30| 878.69
#2007-10-31| 894.82
#2007-11-01| 858.06
#2007-11-02| 842.63
#2007-11-05| 828.66
#2007-11-06| 839.25
#2007-11-07| 800.16
#2007-11-08| 804.23
#2007-11-09| 799.65
#2007-11-12| 794.89
#2007-11-13| 833.85
#2007-11-14| 832.15
#2007-11-15| 812.46
#2007-11-16| 812.74
#2007-11-19| 790.39
#2007-11-20| 786.01
#2007-11-21| 764.20
#2007-11-22| .
#2007-11-23| 785.47
#2007-11-26| 756.64
#2007-11-27| 774.03
#2007-11-28| 816.83
#2007-11-29| 810.07
#2007-11-30| 823.04
#2007-12-03| 815.26
#2007-12-04| 798.70
#2007-12-05| 809.86
#2007-12-06| 834.45
#2007-12-07| 827.46
#2007-12-10| 845.12
#2007-12-11| 804.57
#2007-12-12| 804.37
#2007-12-13| 804.20
#2007-12-14| 795.39
#2007-12-17| 784.31
#2007-12-18| 780.54
#2007-12-19| 784.20
#2007-12-20| 782.31
#2007-12-21| 802.10
#2007-12-24| 810.11
#2007-12-25| .
#2007-12-26| 810.36
#2007-12-27| 791.45
#2007-12-28| 789.54
#2007-12-31| 797.00
#2008-01-01| .
#2008-01-02| 777.44
#2008-01-03| 777.28
#2008-01-04| 748.03
#2008-01-07| 744.45
#2008-01-08| 716.75
#2008-01-09| 727.67
#2008-01-10| 744.55
#2008-01-11| 733.74
#2008-01-14| 743.72
#2008-01-15| 712.74
#2008-01-16| 716.15
#2008-01-17| 681.23
#2008-01-18| 682.16
#2008-01-21| .
#2008-01-22| 697.61
#2008-01-23| 733.89
#2008-01-24| 744.29
#2008-01-25| 723.51
#2008-01-28| 741.84
#2008-01-29| 746.95
#2008-01-30| 739.62
#2008-01-31| 757.74
#2008-02-01| 772.22
#2008-02-04| 757.86
#2008-02-05| 719.58
#2008-02-06| 702.45
#2008-02-07| 718.04
#2008-02-08| 705.13
#2008-02-11| 702.35
#2008-02-12| 704.44
#2008-02-13| 713.06
#2008-02-14| 698.47
#2008-02-15| 701.30
#2008-02-18| .
#2008-02-19| 687.50
#2008-02-20| 702.15
#2008-02-21| 692.70
#2008-02-22| 701.58
#2008-02-25| 711.85
#2008-02-26| 714.71
#2008-02-27| 721.04
#2008-02-28| 703.53
#2008-02-29| 674.49
#2008-03-03| 667.74
#2008-03-04| 667.99
#2008-03-05| 669.10
#2008-03-06| 642.29
#2008-03-07| 641.81
#2008-03-10| 615.91
#2008-03-11| 664.96
#2008-03-12| 654.92
#2008-03-13| 662.83
#2008-03-14| 631.57
#2008-03-17| 601.72
#2008-03-18| 659.23
#2008-03-19| 634.49
#2008-03-20| 683.58
#2008-03-21| .
#2008-03-24| 691.53
#2008-03-25| 698.40
#2008-03-26| 676.20
#2008-03-27| 657.42
#2008-03-28| 641.03
#2008-03-31| 649.43
#2008-04-01| 694.09
#2008-04-02| 690.48
#2008-04-03| 697.16
#2008-04-04| 685.96
#2008-04-07| 696.12
#2008-04-08| 694.74
#2008-04-09| 678.44
#2008-04-10| 673.93
#2008-04-11| 658.89
#2008-04-14| 647.38
#2008-04-15| 650.14
#2008-04-16| 665.24
#2008-04-17| 674.75
#2008-04-18| 684.19
#2008-04-21| 681.41
#2008-04-22| 668.51
#2008-04-23| 668.39
#2008-04-24| 694.02
#2008-04-25| 706.54
#2008-04-28| 708.28
#2008-04-29| 713.04
#2008-04-30| 709.15
#2008-05-01| 741.59
#2008-05-02| 743.00
#2008-05-05| 737.78
#2008-05-06| 745.30
#2008-05-07| 722.32
#2008-05-08| 717.13
#2008-05-09| 711.79
#2008-05-12| 726.36
#2008-05-13| 717.89
#2008-05-14| 723.66
#2008-05-15| 731.88
#2008-05-16| 723.24
#2008-05-19| 717.58
#2008-05-20| 703.68
#2008-05-21| 683.61
#2008-05-22| 685.56
#2008-05-23| 674.57
#2008-05-26| .
#2008-05-27| 682.02
#2008-05-28| 685.12
#2008-05-29| 698.24
#2008-05-30| 697.12
#2008-06-02| 682.56
#2008-06-03| 678.34
#2008-06-04| 674.20
#2008-06-05| 695.61
#2008-06-06| 661.98
#2008-06-09| 651.96
#2008-06-10| 654.70
#2008-06-11| 631.77
#2008-06-12| 645.73
#2008-06-13| 671.02
#2008-06-16| 678.83
#2008-06-17| 665.15
#2008-06-18| 663.34
#2008-06-19| 669.03
#2008-06-20| 651.28
#2008-06-23| 639.97
#2008-06-24| 645.95
#2008-06-25| 646.41
#2008-06-26| 618.43
#2008-06-27| 611.07
#2008-06-30| 602.00
#2008-07-01| 605.41
#2008-07-02| 592.53
#2008-07-03| 592.01
#2008-07-04| .
#2008-07-07| 573.89
#2008-07-08| 601.38
#2008-07-09| 570.02
#2008-07-10| 569.83
#2008-07-11| 560.25
#2008-07-14| 537.63
#2008-07-15| 533.06
#2008-07-16| 586.33
#2008-07-17| 615.37
#2008-07-18| 618.00
#2008-07-21| 602.40
#2008-07-22| 630.22
#2008-07-23| 636.27
#2008-07-24| 600.43
#2008-07-25| 602.28
#2008-07-28| 576.22
#2008-07-29| 611.56
#2008-07-30| 620.57
#2008-07-31| 612.71
#2008-08-01| 609.94
#2008-08-04| 600.73
#2008-08-05| 628.26
#2008-08-06| 625.89
#2008-08-07| 601.21
#2008-08-08| 623.01
#2008-08-11| 635.53
#2008-08-12| 606.20
#2008-08-13| 594.85
#2008-08-14| 607.89
#2008-08-15| 615.03
#2008-08-18| 595.82
#2008-08-19| 580.66
#2008-08-20| 587.25
#2008-08-21| 582.46
#2008-08-22| 599.13
#2008-08-25| 583.08
#2008-08-26| 585.24
#2008-08-27| 594.32
#2008-08-28| 617.63
#2008-08-29| 614.45
#2008-09-01| .
#2008-09-02| 620.22
#2008-09-03| 626.42
#2008-09-04| 598.79
#2008-09-05| 610.30
#2008-09-08| 639.24
#2008-09-09| 598.43
#2008-09-10| 596.75
#2008-09-11| 600.65
#2008-09-12| 591.89
#2008-09-15| 548.23
#2008-09-16| 565.24
#2008-09-17| 505.87
#2008-09-18| 532.23
#2008-09-19| 595.06
#2008-09-22| 551.04
#2008-09-23| 546.52
#2008-09-24| 545.20
#2008-09-25| 557.12
#2008-09-26| 567.23
#2008-09-29| 476.00
#2008-09-30| 530.64
#2008-10-01| 534.34
#2008-10-02| 504.33
#2008-10-03| 491.97
#2008-10-06| 473.40
#2008-10-07| 428.67
#2008-10-08| 424.00
#2008-10-09| 374.42
#2008-10-10| 383.55
#2008-10-13| 449.69
#2008-10-14| 473.34
#2008-10-15| 411.78
#2008-10-16| 421.53
#2008-10-17| 420.74
#2008-10-20| 430.66
#2008-10-21| 422.51
#2008-10-22| 390.60
#2008-10-23| 378.83
#2008-10-24| 362.16
#2008-10-27| 342.17
#2008-10-28| 385.25
#2008-10-29| 384.20
#2008-10-30| 396.51
#2008-10-31| 412.35
#2008-11-03| 412.05
#2008-11-04| 439.61
#2008-11-05| 403.79
#2008-11-06| 373.22
#2008-11-07| 382.46
#2008-11-10| 360.60
#2008-11-11| 354.06
#2008-11-12| 329.38
#2008-11-13| 356.05
#2008-11-14| 334.31
#2008-11-17| 313.47
#2008-11-18| 315.90
#2008-11-19| 285.28
#2008-11-20| 266.52
#2008-11-21| 284.68
#2008-11-24| 332.22
#2008-11-25| 335.57
#2008-11-26| 353.42
#2008-11-27| .
#2008-11-28| 360.58
#2008-12-01| 303.50
#2008-12-02| 318.77
#2008-12-03| 337.41
#2008-12-04| 329.75
#2008-12-05| 353.33
#2008-12-08| 379.16
#2008-12-09| 360.05
#2008-12-10| 359.50
#2008-12-11| 336.88
#2008-12-12| 336.21
#2008-12-15| 326.46
#2008-12-16| 357.40
#2008-12-17| 357.97
#2008-12-18| 349.15
#2008-12-19| 352.48
#2008-12-22| 338.45
#2008-12-23| 332.51
#2008-12-24| 335.67
#2008-12-25| .
#2008-12-26| 334.14
#2008-12-29| 331.13
#2008-12-30| 345.62
#2008-12-31| 358.05
#2009-01-01| .
#2009-01-02| 369.80
#2009-01-05| 370.91
#2009-01-06| 381.60
#2009-01-07| 362.38
#2009-01-08| 363.49
#2009-01-09| 353.75
#2009-01-12| 341.16
#2009-01-13| 344.96
#2009-01-14| 325.59
#2009-01-15| 317.98
#2009-01-16| 316.09
#2009-01-19| .
#2009-01-20| 270.25
#2009-01-21| 302.30
#2009-01-22| 295.91
#2009-01-23| 303.67
#2009-01-26| 299.38
#2009-01-27| 308.80
#2009-01-28| 342.02
#2009-01-29| 316.82
#2009-01-30| 311.74
#2009-02-02| 316.05
#2009-02-03| 315.81
#2009-02-04| 321.95
#2009-02-05| 336.03
#2009-02-06| 350.83
#2009-02-09| 350.15
#2009-02-10| 323.01
#2009-02-11| 335.56
#2009-02-12| 334.04
#2009-02-13| 328.88
#2009-02-16| .
#2009-02-17| 300.41
#2009-02-18| 303.41
#2009-02-19| 295.17
#2009-02-20| 294.82
#2009-02-23| 279.16
#2009-02-24| 311.69
#2009-02-25| 306.03
#2009-02-26| 302.27
#2009-02-27| 290.34
#2009-03-02| 271.57
#2009-03-03| 271.82
#2009-03-04| 279.67
#2009-03-05| 260.20
#2009-03-06| 251.96
#2009-03-09| 250.24
#2009-03-10| 283.83
#2009-03-11| 296.08
#2009-03-12| 316.93
#2009-03-13| 316.57
#2009-03-16| 304.09
#2009-03-17| 322.28
#2009-03-18| 344.55
#2009-03-19| 319.21
#2009-03-20| 310.91
#2009-03-23| 358.78
#2009-03-24| 345.74
#2009-03-25| 356.51
#2009-03-26| 365.39
#2009-03-27| 353.90
#2009-03-30| 328.72
#2009-03-31| 348.10
#2009-04-01| 351.45
#2009-04-02| 362.27
#2009-04-03| 376.45
#2009-04-06| 367.63
#2009-04-07| 357.86
#2009-04-08| 361.37
#2009-04-09| 394.37
#2009-04-10| .
#2009-04-13| 411.28
#2009-04-14| 380.84
#2009-04-15| 395.14
#2009-04-16| 393.26
#2009-04-17| 394.19
#2009-04-20| 365.28
#2009-04-21| 387.81
#2009-04-22| 377.93
#2009-04-23| 392.49
#2009-04-24| 400.90
#2009-04-27| 390.27
#2009-04-28| 385.25
#2009-04-29| 403.80
#2009-04-30| 403.38
#2009-05-01| 403.78
#2009-05-04| 428.77
#2009-05-05| 426.86
#2009-05-06| 440.60
#2009-05-07| 425.84
#2009-05-08| 452.01
#2009-05-11| 426.59
#2009-05-12| 423.64
#2009-05-13| 408.31
#2009-05-14| 418.95
#2009-05-15| 415.02
#2009-05-18| 438.52
#2009-05-19| 430.62
#2009-05-20| 421.13
#2009-05-21| 424.56
#2009-05-22| 422.98
#2009-05-25| .
#2009-05-26| 439.77
#2009-05-27| 426.81
#2009-05-28| 439.58
#2009-05-29| 448.42
#2009-06-01| 454.18
#2009-06-02| 453.22
#2009-06-03| 449.79
#2009-06-04| 463.95
#2009-06-05| 459.27
#2009-06-08| 461.78
#2009-06-09| 468.27
#2009-06-10| 462.54
#2009-06-11| 461.47
#2009-06-12| 458.37
#2009-06-15| 449.33
#2009-06-16| 443.74
#2009-06-17| 436.78
#2009-06-18| 442.29
#2009-06-19| 447.32
#2009-06-22| 424.11
#2009-06-23| 431.87
#2009-06-24| 437.57
#2009-06-25| 446.36
#2009-06-26| 451.16
#2009-06-29| 454.87
#2009-06-30| 448.48
#2009-07-01| 446.30
#2009-07-02| 431.25
#2009-07-03| .
#2009-07-06| 435.93
#2009-07-07| 421.02
#2009-07-08| 413.99
#2009-07-09| 420.94
#2009-07-10| 417.93
#2009-07-13| 439.84
#2009-07-14| 440.36
#2009-07-15| 459.16
#2009-07-16| 462.49
#2009-07-17| 460.33
#2009-07-20| 467.95
#2009-07-21| 463.89
#2009-07-22| 461.87
#2009-07-23| 474.69
#2009-07-24| 472.50
#2009-07-27| 472.50
#2009-07-28| 466.32
#2009-07-29| 466.11
#2009-07-30| 478.04
#2009-07-31| 478.68
#2009-08-03| 486.79
#2009-08-04| 491.33
#2009-08-05| 499.08
#2009-08-06| 496.88
#2009-08-07| 508.14
#2009-08-10| 499.73
#2009-08-11| 489.19
#2009-08-12| 498.19
#2009-08-13| 500.16
#2009-08-14| 494.37
#2009-08-17| 475.66
#2009-08-18| 486.37
#2009-08-19| 485.86
#2009-08-20| 495.88
#2009-08-21| 502.39
#2009-08-24| 499.46
#2009-08-25| 504.69
#2009-08-26| 502.97
#2009-08-27| 505.66
#2009-08-28| 505.26
#2009-08-31| 505.10
#2009-09-01| 484.73
#2009-09-02| 482.02
#2009-09-03| 489.40
#2009-09-04| 492.43
#2009-09-07| .
#2009-09-08| 499.95
#2009-09-09| 508.96
#2009-09-10| 514.27
#2009-09-11| 511.03
#2009-09-14| 515.85
#2009-09-15| 516.07
#2009-09-16| 532.24
#2009-09-17| 530.94
#2009-09-18| 533.85
#2009-09-21| 527.70
#2009-09-22| 538.24
#2009-09-23| 528.73
#2009-09-24| 521.16
#2009-09-25| 513.09
#2009-09-28| 529.05
#2009-09-29| 526.95
#2009-09-30| 527.64
#2009-10-01| 511.31
#2009-10-02| 508.55
#2009-10-05| 519.84
#2009-10-06| 525.43
#2009-10-07| 532.58
#2009-10-08| 535.86
#2009-10-09| 540.61
#2009-10-12| 541.49
#2009-10-13| 535.90
#2009-10-14| 550.66
#2009-10-15| 549.20
#2009-10-16| 540.93
#2009-10-19| 545.14
#2009-10-20| 542.66
#2009-10-21| 537.41
#2009-10-22| 549.86
#2009-10-23| 544.92
#2009-10-26| 537.57
#2009-10-27| 533.17
#2009-10-28| 518.70
#2009-10-29| 536.05
#2009-10-30| 514.45
#2009-11-02| 519.82
#2009-11-03| 519.45
#2009-11-04| 515.88
#2009-11-05| 530.87
#2009-11-06| 530.43
#2009-11-09| 548.05
#2009-11-10| 545.22
#2009-11-11| 550.11
#2009-11-12| 543.73
#2009-11-13| 544.21
#2009-11-16| 550.22
#2009-11-17| 549.66
#2009-11-18| 549.37
#2009-11-19| 538.89
#2009-11-20| 534.11
#2009-11-23| 540.58
#2009-11-24| 537.97
#2009-11-25| 538.41
#2009-11-26| .
#2009-11-27| 524.30
#2009-11-30| 535.76
#2009-12-01| 537.05
#2009-12-02| 535.77
#2009-12-03| 524.74
#2009-12-04| 531.97
#2009-12-07| 525.80
#2009-12-08| 522.84
#2009-12-09| 530.21
#2009-12-10| 532.51
#2009-12-11| 533.78
#2009-12-14| 538.25
#2009-12-15| 532.23
#2009-12-16| 539.00
#2009-12-17| 529.95
#2009-12-18| 535.86
#2009-12-21| 540.44
#2009-12-22| 542.74
#2009-12-23| 542.83
#2009-12-24| 545.74
#2009-12-25| .
#2009-12-28| 544.10
#2009-12-29| 544.40
#2009-12-30| 546.56
#2009-12-31| 544.96
#2010-01-01| .
#2010-01-04| 556.09
#2010-01-05| 561.14
#2010-01-06| 559.38
#2010-01-07| 567.10
#2010-01-08| 566.06
#2010-01-11| 562.92
#2010-01-12| 557.83
#2010-01-13| 562.18
#2010-01-14| 561.94
#2010-01-15| 554.51
#2010-01-18| .
#2010-01-19| 562.66
#2010-01-20| 563.39
#2010-01-21| 548.87
#2010-01-22| 525.10
#2010-01-25| 526.11
#2010-01-26| 516.54
#2010-01-27| 526.63
#2010-01-28| 518.19
#2010-01-29| 511.03
#2010-02-01| 521.03
#2010-02-02| 526.60
#2010-02-03| 521.01
#2010-02-04| 498.08
#2010-02-05| 504.14
#2010-02-08| 496.32
#2010-02-09| 502.14
#2010-02-10| 506.04
#2010-02-11| 507.92
#2010-02-12| 507.55
#2010-02-15| .
#2010-02-16| 518.98
#2010-02-17| 517.08
#2010-02-18| 516.20
#2010-02-19| 520.92
#2010-02-22| 522.23
#2010-02-23| 513.99
#2010-02-24| 520.57
#2010-02-25| 517.77
#2010-02-26| 521.13
#2010-03-01| 523.38
#2010-03-02| 528.60
#2010-03-03| 526.90
#2010-03-04| 535.09
#2010-03-05| 546.98
#2010-03-08| 548.83
#2010-03-09| 547.67
#2010-03-10| 550.69
#2010-03-11| 554.22
#2010-03-12| 555.38
#2010-03-15| 554.29
#2010-03-16| 559.07
#2010-03-17| 564.77
#2010-03-18| 565.04
#2010-03-19| 559.52
#2010-03-22| 561.90
#2010-03-23| 563.73
#2010-03-24| 560.93
#2010-03-25| 563.25
#2010-03-26| 560.96
#2010-03-29| 564.88
#2010-03-30| 562.60
#2010-03-31| 561.26
#2010-04-01| 565.06
#2010-04-02| .
#2010-04-05| 570.80
#2010-04-06| 572.36
#2010-04-07| 570.63
#2010-04-08| 577.14
#2010-04-09| 580.04
#2010-04-12| 583.36
#2010-04-13| 584.77
#2010-04-14| 595.83
#2010-04-15| 595.31
#2010-04-16| 570.05
#2010-04-19| 574.73
#2010-04-20| 577.01
#2010-04-21| 576.21
#2010-04-22| 582.43
#2010-04-23| 586.90
#2010-04-26| 577.34
#2010-04-27| 562.29
#2010-04-28| 567.89
#2010-04-29| 579.57
#2010-04-30| 560.02
#2010-05-03| 568.75
#2010-05-04| 555.45
#2010-05-05| 548.61
#2010-05-06| 527.87
#2010-05-07| 518.14
#2010-05-10| 540.68
#2010-05-11| 535.04
#2010-05-12| 543.76
#2010-05-13| 535.81
#2010-05-14| 517.44
#2010-05-17| 516.60
#2010-05-18| 501.16
#2010-05-19| 504.19
#2010-05-20| 485.88
#2010-05-21| 500.13
#2010-05-24| 488.71
#2010-05-25| 490.55
#2010-05-26| 488.36
#2010-05-27| 505.48
#2010-05-28| 496.57
#2010-05-31| .
#2010-06-01| 486.32
#2010-06-02| 499.57
#2010-06-03| 499.02
#2010-06-04| 482.50
#2010-06-07| 473.47
#2010-06-08| 476.66
#2010-06-09| 472.58
#2010-06-10| 486.35
#2010-06-11| 490.57
#2010-06-14| 484.67
#2010-06-15| 498.60
#2010-06-16| 499.04
#2010-06-17| 496.35
#2010-06-18| 496.76
#2010-06-21| 499.53
#2010-06-22| 492.12
#2010-06-23| 489.99
#2010-06-24| 479.47
#2010-06-25| 490.35
#2010-06-28| 484.98
#2010-06-29| 464.21
#2010-06-30| 459.27
#2010-07-01| 459.89
#2010-07-02| 458.39
#2010-07-05| .
#2010-07-06| 458.72
#2010-07-07| 477.21
#2010-07-08| 480.96
#2010-07-09| 489.87
#2010-07-12| 487.95
#2010-07-13| 498.14
#2010-07-14| 494.29
#2010-07-15| 495.07
#2010-07-16| 478.65
#2010-07-19| 478.65
#2010-07-20| 488.26
#2010-07-21| 481.18
#2010-07-22| 495.09
#2010-07-23| 500.78
#2010-07-26| 506.23
#2010-07-27| 504.64
#2010-07-28| 500.13
#2010-07-29| 501.62
#2010-07-30| 501.08
#2010-08-02| 507.41
#2010-08-03| 504.74
#2010-08-04| 507.82
#2010-08-05| 504.79
#2010-08-06| 503.88
#2010-08-09| 510.35
#2010-08-10| 507.97
#2010-08-11| 491.84
#2010-08-12| 489.04
#2010-08-13| 485.67
#2010-08-16| 485.75
#2010-08-17| 491.92
#2010-08-18| 491.33
#2010-08-19| 481.44
#2010-08-20| 479.62
#2010-08-23| 476.86
#2010-08-24| 469.58
#2010-08-25| 471.44
#2010-08-26| 467.00
#2010-08-27| 474.57
#2010-08-30| 464.58
#2010-08-31| 464.27
#2010-09-01| 478.69
#2010-09-02| 483.54
#2010-09-03| 495.35
#2010-09-06| .
#2010-09-07| 484.25
#2010-09-08| 484.10
#2010-09-09| 486.53
#2010-09-10| 489.59
#2010-09-13| 494.84
#2010-09-14| 493.76
#2010-09-15| 498.31
#2010-09-16| 496.28
#2010-09-17| 496.02
#2010-09-20| 506.93
#2010-09-21| 501.45
#2010-09-22| 496.39
#2010-09-23| 491.29
#2010-09-24| 504.12
#2010-09-27| 502.22
#2010-09-28| 503.37
#2010-09-29| 502.14
#2010-09-30| 502.10
#2010-10-01| 504.98
#2010-10-04| 497.70
#2010-10-05| 508.41
#2010-10-06| 508.66
#2010-10-07| 505.59
#2010-10-08| 508.88
#2010-10-11| 508.81
#2010-10-12| 514.04
#2010-10-13| 519.14
#2010-10-14| 515.40
#2010-10-15| 512.59
#2010-10-18| 520.84
#2010-10-19| 518.31
#2010-10-20| 523.59
#2010-10-21| 522.33
#2010-10-22| 520.24
#2010-10-25| 520.55
#2010-10-26| 521.83
#2010-10-27| 525.86
#2010-10-28| 526.82
#2010-10-29| 526.96
#2010-11-01| 526.65
#2010-11-02| 531.56
#2010-11-03| 534.55
#2010-11-04| 549.42
#2010-11-05| 560.15
#2010-11-08| 554.82
#2010-11-09| 546.73
#2010-11-10| 550.09
#2010-11-11| 548.64
#2010-11-12| 539.34
#2010-11-15| 541.59
#2010-11-16| 531.37
#2010-11-17| 530.35
#2010-11-18| 539.09
#2010-11-19| 539.60
#2010-11-22| 531.38
#2010-11-23| 522.26
#2010-11-24| 533.26
#2010-11-25| .
#2010-11-26| 528.07
#2010-11-29| 528.94
#2010-11-30| 524.78
#2010-12-01| 537.76
#2010-12-02| 550.09
#2010-12-03| 550.01
#2010-12-06| 551.05
#2010-12-07| 549.31
#2010-12-08| 559.59
#2010-12-09| 562.46
#2010-12-10| 566.83
#2010-12-13| 568.38
#2010-12-14| 564.77
#2010-12-15| 559.44
#2010-12-16| 550.25
#2010-12-17| 548.89
#2010-12-20| 549.83
#2010-12-21| 557.50
#2010-12-22| 560.79
#2010-12-23| 557.63
#2010-12-24| .
#2010-12-27| 562.87
#2010-12-28| 561.68
#2010-12-29| 560.33
#2010-12-30| 558.15
#2010-12-31| 559.66
#2011-01-03| 567.78
#2011-01-04| 566.79
#2011-01-05| 575.48
#2011-01-06| 575.86
#2011-01-07| 571.67
#2011-01-10| 570.82
#2011-01-11| 572.98
#2011-01-12| 581.11
#2011-01-13| 580.19
#2011-01-14| 588.70
#2011-01-17| .
#2011-01-18| 587.73
#2011-01-19| 571.85
#2011-01-20| 574.70
#2011-01-21| 578.92
#2011-01-24| 580.97
#2011-01-25| 577.24
#2011-01-26| 576.05
#2011-01-27| 581.22
#2011-01-28| 569.86
#2011-01-31| 574.08
#2011-02-01| 583.31
#2011-02-02| 583.14
#2011-02-03| 579.81
#2011-02-04| 582.35
#2011-02-07| 591.05
#2011-02-08| 596.26
#2011-02-09| 592.78
#2011-02-10| 597.97
#2011-02-11| 602.98
#2011-02-14| 605.27
#2011-02-15| 602.08
#2011-02-16| 605.88
#2011-02-17| 604.56
#2011-02-18| 606.26
#2011-02-21| .
#2011-02-22| 587.54
#2011-02-23| 582.24
#2011-02-24| 585.06
#2011-02-25| 592.15
#2011-02-28| 589.11
#2011-03-01| 580.40
#2011-03-02| 581.83
#2011-03-03| 595.36
#2011-03-04| 586.44
#2011-03-07| 582.14
#2011-03-08| 590.47
#2011-03-09| 587.00
#2011-03-10| 572.99
#2011-03-11| 577.81
#2011-03-14| 572.28
#2011-03-15| 566.33
#2011-03-16| 556.33
#2011-03-17| 563.29
#2011-03-18| 568.28
#2011-03-21| 574.22
#2011-03-22| 572.97
#2011-03-23| 575.11
#2011-03-24| 580.42
#2011-03-25| 578.93
#2011-03-28| 578.79
#2011-03-29| 579.53
#2011-03-30| 587.04
#2011-03-31| 584.76
#2011-04-01| 591.45
#2011-04-04| 592.11
#2011-04-05| 592.20
#2011-04-06| 597.95
#2011-04-07| 597.04
#2011-04-08| 593.30
#2011-04-11| 592.65
#2011-04-12| 588.71
#2011-04-13| 589.12
#2011-04-14| 585.09
#2011-04-15| 587.50
#2011-04-18| 579.61
#2011-04-19| 578.67
#2011-04-20| 585.43
#2011-04-21| 590.91
#2011-04-22| .
#2011-04-25| 587.21
#2011-04-26| 591.79
#2011-04-27| 592.97
#2011-04-28| 592.22
#2011-04-29| 593.39
#2011-05-02| 593.80
#2011-05-03| 592.72
#2011-05-04| 588.18
#2011-05-05| 582.90
#2011-05-06| 587.33
#2011-05-09| 588.71
#2011-05-10| 594.28
#2011-05-11| 585.83
#2011-05-12| 585.03
#2011-05-13| 579.44
#2011-05-16| 578.22
#2011-05-17| 579.66
#2011-05-18| 584.49
#2011-05-19| 586.79
#2011-05-20| 577.74
#2011-05-23| 571.05
#2011-05-24| 568.23
#2011-05-25| 569.86
#2011-05-26| 572.73
#2011-05-27| 578.59
#2011-05-30| .
#2011-05-31| 586.08
#2011-06-01| 566.37
#2011-06-02| 567.51
#2011-06-03| 560.34
#2011-06-06| 551.48
#2011-06-07| 551.93
#2011-06-08| 544.84
#2011-06-09| 552.21
#2011-06-10| 546.94
#2011-06-13| 551.27
#2011-06-14| 555.85
#2011-06-15| 544.70
#2011-06-16| 547.55
#2011-06-17| 549.70
#2011-06-20| 550.59
#2011-06-21| 558.00
#2011-06-22| 553.02
#2011-06-23| 548.96
#2011-06-24| 541.94
#2011-06-27| 547.43
#2011-06-28| 551.11
#2011-06-29| 571.58
#2011-06-30| 571.51
#2011-07-01| 584.02
#2011-07-04| .
#2011-07-05| 579.84
#2011-07-06| 579.41
#2011-07-07| 588.46
#2011-07-08| 580.98
#2011-07-11| 564.67
#2011-07-12| 562.11
#2011-07-13| 562.63
#2011-07-14| 556.89
#2011-07-15| 558.07
#2011-07-18| 551.28
#2011-07-19| 556.27
#2011-07-20| 561.05
#2011-07-21| 573.31
#2011-07-22| 572.49
#2011-07-25| 570.09
#2011-07-26| 570.78
#2011-07-27| 554.16
#2011-07-28| 555.87
#2011-07-29| 553.89
#2011-08-01| 552.30
#2011-08-02| 535.29
#2011-08-03| 545.89
#2011-08-04| 518.23
#2011-08-05| 513.76
#2011-08-08| 467.13
#2011-08-09| 497.71
#2011-08-10| 465.52
#2011-08-11| 496.40
#2011-08-12| 490.66
#2011-08-15| 502.96
#2011-08-16| 494.77
#2011-08-17| 494.00
#2011-08-18| 467.57
#2011-08-19| 461.21
#2011-08-22| 460.07
#2011-08-23| 477.77
#2011-08-24| 490.54
#2011-08-25| 483.75
#2011-08-26| 490.59
#2011-08-29| 504.81
#2011-08-30| 503.84
#2011-08-31| 507.98
#2011-09-01| 500.21
#2011-09-02| 481.80
#2011-09-05| .
#2011-09-06| 475.03
#2011-09-07| 496.82
#2011-09-08| 487.00
#2011-09-09| 472.63
#2011-09-12| 477.05
#2011-09-13| 482.95
#2011-09-14| 491.65
#2011-09-15| 504.07
#2011-09-16| 504.91
#2011-09-19| 492.37
#2011-09-20| 492.77
#2011-09-21| 474.41
#2011-09-22| 459.49
#2011-09-23| 463.75
#2011-09-26| 474.96
#2011-09-27| 477.52
#2011-09-28| 463.67
#2011-09-29| 471.89
#2011-09-30| 453.00
#2011-10-03| 435.31
#2011-10-04| 450.11
#2011-10-05| 455.37
#2011-10-06| 466.49
#2011-10-07| 453.12
#2011-10-10| 474.74
#2011-10-11| 475.46
#2011-10-12| 485.06
#2011-10-13| 478.66
#2011-10-14| 483.56
#2011-10-17| 471.97
#2011-10-18| 491.09
#2011-10-19| 479.31
#2011-10-20| 484.10
#2011-10-21| 497.39
#2011-10-24| 509.29
#2011-10-25| 490.05
#2011-10-26| 499.46
#2011-10-27| 535.07
#2011-10-28| 534.95
#2011-10-31| 514.50
#2011-11-01| 490.06
#2011-11-02| 505.84
#2011-11-03| 518.73
#2011-11-04| 513.32
#2011-11-07| 516.67
#2011-11-08| 524.83
#2011-11-09| 497.69
#2011-11-10| 501.03
#2011-11-11| 513.76
#2011-11-14| 504.07
#2011-11-15| 507.37
#2011-11-16| 490.15
#2011-11-17| 478.51
#2011-11-18| 479.65
#2011-11-21| 470.71
#2011-11-22| 468.10
#2011-11-23| 458.17
#2011-11-24| .
#2011-11-25| 458.56
#2011-11-28| 474.43
#2011-11-29| 470.91
#2011-11-30| 500.83
#2011-12-01| 498.66
#2011-12-02| 503.22
#2011-12-05| 510.70
#2011-12-06| 509.80
#2011-12-07| 517.04
#2011-12-08| 499.45
#2011-12-09| 510.86
#2011-12-12| 499.21
#2011-12-13| 492.23
#2011-12-14| 487.09
#2011-12-15| 485.15
#2011-12-16| 489.08
#2011-12-19| 480.34
#2011-12-20| 498.79
#2011-12-21| 498.13
#2011-12-22| 504.13
#2011-12-23| 508.24
#2011-12-26| .
#2011-12-27| 503.91
#2011-12-28| 496.24
#2011-12-29| 504.36
#2011-12-30| 500.20
#2012-01-02| .
#2012-01-03| 512.22
#2012-01-04| 507.76
#2012-01-05| 511.19
#2012-01-06| 507.16
#2012-01-09| 509.27
#2012-01-10| 519.57
#2012-01-11| 518.71
#2012-01-12| 524.42
#2012-01-13| 519.91
#2012-01-16| .
#2012-01-17| 519.52
#2012-01-18| 526.44
#2012-01-19| 534.45
#2012-01-20| 532.19
#2012-01-23| 531.37
#2012-01-24| 531.82
#2012-01-25| 532.10
#2012-01-26| 530.41
#2012-01-27| 532.20
#2012-01-30| 526.56
#2012-01-31| 529.88
#2012-02-01| 539.67
#2012-02-02| 547.91
#2012-02-03| 563.84
#2012-02-06| 562.93
#2012-02-07| 561.88
#2012-02-08| 563.55
#2012-02-09| 566.81
#2012-02-10| 563.80
#2012-02-13| 565.46
#2012-02-14| 562.90
#2012-02-15| 562.39
#2012-02-16| 570.02
#2012-02-17| 572.49
#2012-02-20| .
#2012-02-21| 571.94
#2012-02-22| 570.18
#2012-02-23| 575.90
#2012-02-24| 577.62
#2012-02-27| 580.68
#2012-02-28| 583.61
#2012-02-29| 578.92
#2012-03-01| 586.49
#2012-03-02| 581.24
#2012-03-05| 577.68
#2012-03-06| 564.12
#2012-03-07| 571.81
#2012-03-08| 578.88
#2012-03-09| 582.39
#2012-03-12| 580.24
#2012-03-13| 597.98
#2012-03-14| 597.75
#2012-03-15| 607.86
#2012-03-16| 607.75
#2012-03-19| 613.09
#2012-03-20| 611.00
#2012-03-21| 609.89
#2012-03-22| 605.23
#2012-03-23| 612.10
#2012-03-26| 623.47
#2012-03-27| 616.91
#2012-03-28| 614.59
#2012-03-29| 607.66
#2012-03-30| 608.92
#2012-04-02| 615.06
#2012-04-03| 615.34
#2012-04-04| 604.13
#2012-04-05| 605.77
#2012-04-06| .
#2012-04-09| 596.87
#2012-04-10| 583.10
#2012-04-11| 589.37
#2012-04-12| 602.38
#2012-04-13| 592.06
#2012-04-16| 592.36
#2012-04-17| 599.33
#2012-04-18| 594.04
#2012-04-19| 590.86
#2012-04-20| 589.89
#2012-04-23| 582.71
#2012-04-24| 587.90
#2012-04-25| 596.66
#2012-04-26| 602.33
#2012-04-27| 604.09
#2012-04-30| 602.03
#2012-05-01| 604.65
#2012-05-02| 598.01
#2012-05-03| 588.62
#2012-05-04| 581.91
#2012-05-07| 581.91
#2012-05-08| 577.81
#2012-05-09| 571.37
#2012-05-10| 571.72
#2012-05-11| 568.80
#2012-05-14| 558.16
#2012-05-15| 555.60
#2012-05-16| 549.43
#2012-05-17| 538.96
#2012-05-18| 533.13
#2012-05-21| 543.01
#2012-05-22| 544.20
#2012-05-23| 545.29
#2012-05-24| 548.29
#2012-05-25| 546.56
#2012-05-28| .
#2012-05-29| 554.34
#2012-05-30| 542.54
#2012-05-31| 541.83
#2012-06-01| 522.18
#2012-06-04| 522.16
#2012-06-05| 530.32
#2012-06-06| 545.14
#2012-06-07| 544.62
#2012-06-08| 548.58
#2012-06-11| 541.99
#2012-06-12| 549.96
#2012-06-13| 541.54
#2012-06-14| 547.65
#2012-06-15| 557.76
#2012-06-18| 555.90
#2012-06-19| 564.89
#2012-06-20| 565.48
#2012-06-21| 551.83
#2012-06-22| 559.87
#2012-06-25| 547.93
#2012-06-26| 551.37
#2012-06-27| 556.64
#2012-06-28| 555.23
#2012-06-29| 570.76
#2012-07-02| 577.30
#2012-07-03| 581.48
#2012-07-04| .
#2012-07-05| 576.55
#2012-07-06| 571.29
#2012-07-09| 566.51
#2012-07-10| 560.95
#2012-07-11| 562.29
#2012-07-12| 558.48
#2012-07-13| 571.29
#2012-07-16| 573.82
#2012-07-17| 575.25
#2012-07-18| 573.39
#2012-07-19| 565.86
#2012-07-20| 558.19
#2012-07-23| 552.08
#2012-07-24| 548.63
#2012-07-25| 550.16
#2012-07-26| 563.51
#2012-07-27| 576.97
#2012-07-30| 577.17
#2012-07-31| 573.57
#2012-08-01| 566.91
#2012-08-02| 561.09
#2012-08-03| 575.96
#2012-08-06| 575.84
#2012-08-07| 582.12
#2012-08-08| 583.24
#2012-08-09| 581.51
#2012-08-10| 580.51
#2012-08-13| 580.08
#2012-08-14| 579.51
#2012-08-15| 581.51
#2012-08-16| 587.41
#2012-08-17| 588.26
#2012-08-20| 587.27
#2012-08-21| 585.93
#2012-08-22| 585.57
#2012-08-23| 580.84
#2012-08-24| 585.83
#2012-08-27| 584.61
#2012-08-28| 585.79
#2012-08-29| 587.19
#2012-08-30| 583.81
#2012-08-31| 588.99
#2012-09-03| .
#2012-09-04| 591.89
#2012-09-05| 590.45
#2012-09-06| 603.72
#2012-09-07| 609.49
#2012-09-10| 604.88
#2012-09-11| 609.58
#2012-09-12| 614.99
#2012-09-13| 627.11
#2012-09-14| 630.67
#2012-09-17| 626.40
#2012-09-18| 623.26
#2012-09-19| 621.65
#2012-09-20| 618.75
#2012-09-21| 618.62
#2012-09-24| 616.55
#2012-09-25| 606.58
#2012-09-26| 600.97
#2012-09-27| 609.55
#2012-09-28| 607.80
#2012-10-01| 614.16
#2012-10-02| 612.27
#2012-10-03| 618.69
#2012-10-04| 627.17
#2012-10-05| 627.82
#2012-10-08| 626.30
#2012-10-09| 621.17
#2012-10-10| 619.50
#2012-10-11| 625.85
#2012-10-12| 619.48
#2012-10-15| 624.69
#2012-10-16| 632.65
#2012-10-17| 641.48
#2012-10-18| 636.77
#2012-10-19| 629.95
#2012-10-22| 628.72
#2012-10-23| 619.02
#2012-10-24| 619.18
#2012-10-25| 620.80
#2012-10-26| 622.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 624.61
#2012-11-01| 635.41
#2012-11-02| 631.70
#2012-11-05| 631.61
#2012-11-06| 638.91
#2012-11-07| 620.00
#2012-11-08| 614.91
#2012-11-09| 616.77
#2012-11-12| 618.66
#2012-11-13| 615.67
#2012-11-14| 605.20
#2012-11-15| 604.72
#2012-11-16| 609.75
#2012-11-19| 622.57
#2012-11-20| 624.45
#2012-11-21| 625.20
#2012-11-22| .
#2012-11-23| 632.42
#2012-11-26| 629.79
#2012-11-27| 623.99
#2012-11-28| 629.42
#2012-11-29| 632.27
#2012-11-30| 632.20
#2012-12-03| 630.82
#2012-12-04| 626.89
#2012-12-05| 628.80
#2012-12-06| 630.06
#2012-12-07| 632.13
#2012-12-10| 632.10
#2012-12-11| 636.80
#2012-12-12| 637.79
#2012-12-13| 636.70
#2012-12-14| 634.37
#2012-12-17| 646.39
#2012-12-18| 656.67
#2012-12-19| 652.66
#2012-12-20| 661.10
#2012-12-21| 655.63
#2012-12-24| 654.92
#2012-12-25| 654.92
#2012-12-26| 650.16
#2012-12-27| 648.54
#2012-12-28| 644.45
#2012-12-31| 654.09
#2013-01-01| 654.09
#2013-01-02| 674.52
#2013-01-03| 673.67
#2013-01-04| 685.65
#2013-01-07| 685.37
#2013-01-08| 683.74
#2013-01-09| 688.07
#2013-01-10| 694.17
#2013-01-11| 695.72
#2013-01-14| 693.66
#2013-01-15| 694.09
#2013-01-16| 692.82
#2013-01-17| 696.93
#2013-01-18| 698.84
#2013-01-21| 698.84
#2013-01-22| 704.10
#2013-01-23| 701.82
#2013-01-24| 704.70
#2013-01-25| 706.71
#2013-01-28| 702.80
#2013-01-29| 708.34
#2013-01-30| 708.02
#2013-01-31| 708.61
#2013-02-01| 716.53
#2013-02-04| 707.61
#2013-02-05| 717.15
#2013-02-06| 720.72
#2013-02-07| 718.93
#2013-02-08| 721.29
#2013-02-11| 720.18
#2013-02-12| 723.05
#2013-02-13| 723.43
#2013-02-14| 728.41
#2013-02-15| 726.96
#2013-02-18| 726.96
#2013-02-19| 732.15
#2013-02-20| 719.56
#2013-02-21| 713.14
#2013-02-22| 723.55
#2013-02-25| 705.08
#2013-02-26| 708.95
#2013-02-27| 719.25
#2013-02-28| 715.81
#2013-03-01| 717.22
#2013-03-04| 725.16
#2013-03-05| 733.74
#2013-03-06| 739.17
#2013-03-07| 741.45
#2013-03-08| 742.12
#2013-03-11| 745.62
#2013-03-12| 741.65
#2013-03-13| 746.21
#2013-03-14| 749.78
#2013-03-15| 750.40
#2013-03-18| 743.56
#2013-03-19| 735.50
#2013-03-20| 745.06
#2013-03-21| 733.99
#2013-03-22| 740.06
#2013-03-25| 741.01
#2013-03-26| 750.26
#2013-03-27| 750.27
#2013-03-28| 752.97
#2013-03-29| 752.97
#2013-04-01| 744.45
#2013-04-02| 748.18
#2013-04-03| 732.24
#2013-04-04| 736.77
#2013-04-05| 731.95
#2013-04-08| 738.12
#2013-04-09| 739.74
#2013-04-10| 751.95
#2013-04-11| 755.53
#2013-04-12| 750.70
#2013-04-15| 730.02
#2013-04-16| 738.15
#2013-04-17| 725.70
#2013-04-18| 717.91
#2013-04-19| 728.92
#2013-04-22| 730.36
#2013-04-23| 742.56
#2013-04-24| 743.87
#2013-04-25| 748.36
#2013-04-26| 745.35
#2013-04-29| 751.69
#2013-04-30| 758.00
#2013-05-01| 747.57
#2013-05-02| 759.73
#2013-05-03| 773.73
#2013-05-06| 777.30
#2013-05-07| 780.35
#2013-05-08| 784.28
#2013-05-09| 781.38
#2013-05-10| 787.32
#2013-05-13| 788.92
#2013-05-14| 806.19
#2013-05-15| 814.07
#2013-05-16| 808.31
#2013-05-17| 824.58
#2013-05-20| 824.25
#2013-05-21| 825.30
#2013-05-22| 815.56
#2013-05-23| 809.92
#2013-05-24| 813.31
#2013-05-27| 813.31
#2013-05-28| 824.55
#2013-05-29| 823.14
#2013-05-30| 833.60
#2013-05-31| 820.64
#2013-06-03| 824.36
#2013-06-04| 819.19
#2013-06-05| 803.36
#2013-06-06| 814.68
#2013-06-07| 832.26
#2013-06-10| 836.13
#2013-06-11| 820.57
#2013-06-12| 810.44
#2013-06-13| 826.57
#2013-06-14| 816.32
#2013-06-17| 826.49
#2013-06-18| 833.63
#2013-06-19| 824.18
#2013-06-20| 804.07
#2013-06-21| 801.27
#2013-06-24| 787.78
#2013-06-25| 799.87
#2013-06-26| 805.28
#2013-06-27| 814.89
#2013-06-28| 808.61
#2013-07-01| 816.31
#2013-07-02| 813.40
#2013-07-03| 814.14
#2013-07-04| 814.14
#2013-07-05| 830.22
#2013-07-08| 830.19
#2013-07-09| 836.55
#2013-07-10| 831.50
#2013-07-11| 841.17
#2013-07-12| 848.02
#2013-07-15| 850.93
#2013-07-16| 844.28
#2013-07-17| 846.45
#2013-07-18| 853.07
#2013-07-19| 852.95
#2013-07-22| 860.11
#2013-07-23| 859.25
#2013-07-24| 853.62
#2013-07-25| 861.44
#2013-07-26| 859.25
#2013-07-29| 853.94
#2013-07-30| 856.92
#2013-07-31| 849.94
#2013-08-01| 868.75
#2013-08-02| 871.77
#2013-08-05| 870.84
#2013-08-06| 866.79
#2013-08-07| 858.53
#2013-08-08| 860.01
#2013-08-09| 856.44
#2013-08-12| 851.55
#2013-08-13| 858.15
#2013-08-14| 853.22
#2013-08-15| 838.30
#2013-08-16| 838.55
#2013-08-19| 831.26
#2013-08-20| 836.26
#2013-08-21| 832.48
#2013-08-22| 841.40
#2013-08-23| 841.68
#2013-08-26| 835.58
#2013-08-27| 814.27
#2013-08-28| 816.90
#2013-08-29| 821.22
#2013-08-30| 815.80
#2013-09-02| 815.80
#2013-09-03| 826.26
#2013-09-04| 832.63
#2013-09-05| 834.36
#2013-09-06| 835.19
#2013-09-09| 843.87
#2013-09-10| 860.21
#2013-09-11| 861.92
#2013-09-12| 859.72
#2013-09-13| 863.08
#2013-09-16| 871.97
#2013-09-17| 880.28
#2013-09-18| 884.79
#2013-09-19| 885.42
#2013-09-20| 884.03
#2013-09-23| 872.23
#2013-09-24| 869.11
#2013-09-25| 866.89
#2013-09-26| 871.43
#2013-09-27| 867.83
#2013-09-30| 861.92
#2013-10-01| 870.11
#2013-10-02| 865.44
#2013-10-03| 857.85
#2013-10-04| 866.11
#2013-10-07| 853.97
#2013-10-08| 840.04
#2013-10-09| 844.58
#2013-10-10| 870.96
#2013-10-11| 879.20
#2013-10-14| 884.43
#2013-10-15| 877.91
#2013-10-16| 893.06
#2013-10-17| 904.45
#2013-10-18| 911.43
#2013-10-21| 910.96
#2013-10-22| 910.30
#2013-10-23| 905.55
#2013-10-24| 914.01
#2013-10-25| 918.14
#2013-10-28| 917.49
#2013-10-29| 923.89
#2013-10-30| 917.15
#2013-10-31| 905.82
#2013-11-01| 914.72
#2013-11-04| 913.22
#2013-11-05| 911.61
#2013-11-06| 916.33
#2013-11-07| 902.05
#2013-11-08| 920.52
#2013-11-11| 923.80
#2013-11-12| 917.35
#2013-11-13| 923.31
#2013-11-14| 929.31
#2013-11-15| 934.36
#2013-11-18| 932.07
#2013-11-19| 930.53
#2013-11-20| 930.07
#2013-11-21| 942.49
#2013-11-22| 947.40
#2013-11-25| 948.41
#2013-11-26| 948.90
#2013-11-27| 953.24
#2013-11-28| 953.24
#2013-11-29| 952.28
#2013-12-02| 953.88
#2013-12-03| 943.85
#2013-12-04| 943.96
#2013-12-05| 937.08
#2013-12-06| 949.23
#2013-12-09| 951.48
#2013-12-10| 948.32
#2013-12-11| 943.92
#2013-12-12| 942.05
#2013-12-13| 948.63
#2013-12-16| 958.22
#2013-12-17| 957.70
#2013-12-18| 978.20
#2013-12-19| 975.32
#2013-12-20| 983.63
#2013-12-23| 989.39
#2013-12-24| 991.00
#2013-12-25| 991.00
#2013-12-26| 995.10
#2013-12-27| 994.88
#2013-12-30| 996.05
#2013-12-31|1003.94
#2014-01-01|1003.94
#2014-01-02| 996.35
#2014-01-03|1001.14
#2014-01-06| 998.89
#2014-01-07|1002.32
#2014-01-08|1003.55
#2014-01-09|1003.13
#2014-01-10|1000.00
#2014-01-13| 980.61
#2014-01-14| 991.07
#2014-01-15| 998.49
#2014-01-16| 994.76
#2014-01-17| 998.69
#2014-01-20| .
#2014-01-21| 996.76
#2014-01-22|1003.17
#2014-01-23| 983.91
#2014-01-24| 956.28
#2014-01-27| 941.27
#2014-01-28| 956.15
#2014-01-29| 942.83
#2014-01-30| 958.13
#2014-01-31| 941.69
#2014-02-03| 915.48
#2014-02-04| 925.03
#2014-02-05| 921.65
#2014-02-06| 938.05
#2014-02-07| 951.89
#2014-02-10| 952.68
#2014-02-11| 961.19
#2014-02-12| 965.07
#2014-02-13| 967.16
#2014-02-14| 967.40
#2014-02-17| .
#2014-02-18| 970.37
#2014-02-19| 959.29
#2014-02-20| 959.71
#2014-02-21| 960.26
#2014-02-24| 971.14
#2014-02-25| 964.93
#2014-02-26| 962.42
#2014-02-27| 970.68
#2014-02-28| 974.04
#2014-03-03| 962.02
#2014-03-04| 984.59
#2014-03-05| 986.21
#2014-03-06| 992.44
#2014-03-07| 998.13
#2014-03-10| 996.28
#2014-03-11| 990.40
#2014-03-12| 990.08
#2014-03-13| 971.01
#2014-03-14| 967.48
#2014-03-17| 979.72
#2014-03-18| 984.65
#2014-03-19| 982.21
#2014-03-20| 993.50
#2014-03-21| 990.36
#2014-03-24| 987.95
#2014-03-25| 980.21
#2014-03-26| 970.24
#2014-03-27| 966.55
#2014-03-28| 967.76
#2014-03-31| 978.59
#2014-04-01| 984.12
#2014-04-02| 985.97
#2014-04-03| 981.58
#2014-04-04| 958.81
#2014-04-07| 937.22
#2014-04-08| 936.91
#2014-04-09| 952.96
#2014-04-10| 925.98
#2014-04-11| 909.93
#2014-04-14| 921.72
#2014-04-15| 928.71
#2014-04-16| 945.10
#2014-04-17| 947.67
#2014-04-18| .
#2014-04-21| 949.00
#2014-04-22| 956.54
#2014-04-23| 954.68
#2014-04-24| 954.07
#2014-04-25| 934.96
#2014-04-28| 932.17
#2014-04-29| 940.87
#2014-04-30| 945.96
#2014-05-01| 949.53
#2014-05-02| 949.10
#2014-05-05| 948.64
#2014-05-06| 936.77
#2014-05-07| 948.66
#2014-05-08| 951.45
#2014-05-09| 952.79
#2014-05-12| 965.21
#2014-05-13| 961.64
#2014-05-14| 952.85
#2014-05-15| 938.40
#2014-05-16| 941.78
#2014-05-19| 947.59
#2014-05-20| 937.57
#2014-05-21| 950.51
#2014-05-22| 954.70
#2014-05-23| 958.79
#2014-05-26| .
#2014-05-27| 970.06
#2014-05-28| 968.01
#2014-05-29| 970.99
#2014-05-30| 970.04
#2014-06-02| 971.71
#2014-06-03| 969.62
#2014-06-04| 973.61
#2014-06-05| 980.21
#2014-06-06| 992.02
#2014-06-09| 994.53
#2014-06-10| 994.06
#2014-06-11| 987.66
#2014-06-12| 983.85
#2014-06-13| 983.81
#2014-06-16| 980.81
#2014-06-17| 992.31
#2014-06-18| 999.27
#2014-06-19| 994.52
#2014-06-20| 996.92
#2014-06-23| 999.29
#2014-06-24| 988.27
#2014-06-25| 991.51
#2014-06-26| 988.84
#2014-06-27| 992.28
#2014-06-30| 996.96
#2014-07-01|1005.40
#2014-07-02|1006.28
#2014-07-03|1016.67
#2014-07-04| .
#2014-07-07|1010.75
#2014-07-08| 999.78
#2014-07-09|1003.70
#2014-07-10| 995.07
#2014-07-11| 998.08
#2014-07-14|1007.39
#2014-07-15|1012.27
#2014-07-16|1014.29
#2014-07-17|1001.47
#2014-07-18|1012.02
#2014-07-21|1009.82
#2014-07-22|1019.78
#2014-07-23|1020.48
#2014-07-24|1023.41
#2014-07-25|1012.16
#2014-07-28|1013.09
#2014-07-29|1008.82
#2014-07-30|1013.72
#2014-07-31| 989.45
#2014-08-01| 982.82
#2014-08-04| 988.70
#2014-08-05| 978.50
#2014-08-06| 982.38
#2014-08-07| 973.75
#2014-08-08| 986.11
#2014-08-11| 987.90
#2014-08-12| 987.44
#2014-08-13| 992.35
#2014-08-14| 994.41
#2014-08-15| 988.87
#2014-08-18|1001.69
#2014-08-19|1002.16
#2014-08-20|1007.19
#2014-08-21|1013.17
#2014-08-22|1012.42
#2014-08-25|1021.96
#2014-08-26|1025.33
#2014-08-27|1022.71
#2014-08-28|1018.59
#2014-08-29|1021.32
#2014-09-01| .
#2014-09-02|1025.79
#2014-09-03|1024.82
#2014-09-04|1025.77
#2014-09-05|1027.65
#2014-09-08|1028.00
#2014-09-09|1017.17
#2014-09-10|1025.19
#2014-09-11|1025.15
#2014-09-12|1027.86
#2014-09-15|1026.99
#2014-09-16|1033.44
#2014-09-17|1039.34
#2014-09-18|1051.29
#2014-09-19|1044.31
#2014-09-22|1034.22
#2014-09-23|1025.96
#2014-09-24|1034.56
#2014-09-25|1015.07
#2014-09-26|1025.96
#2014-09-29|1020.22
#2014-09-30|1018.99
#2014-10-01|1003.98
#2014-10-02|1008.42
#2014-10-03|1021.86
#2014-10-06|1021.27
#2014-10-07| 999.66
#2014-10-08|1017.17
#2014-10-09| 990.57
#2014-10-10| 977.44
#2014-10-13| 963.03
#2014-10-14| 966.66
#2014-10-15| 959.15
#2014-10-16| 958.28
#2014-10-17| 971.65
#2014-10-20| 977.53
#2014-10-21| 998.08
#2014-10-22| 982.52
#2014-10-23| 996.73
#2014-10-24|1006.33
#2014-10-27|1006.80
#2014-10-28|1020.83
#2014-10-29|1025.22
#2014-10-30|1048.72
#2014-10-31|1066.04
#2014-11-03|1066.72
#2014-11-04|1070.38
#2014-11-05|1080.21
#2014-11-06|1084.68
#2014-11-07|1087.61
#2014-11-10|1090.60
#2014-11-11|1089.12
#2014-11-12|1089.11
#2014-11-13|1086.47
#2014-11-14|1082.85
#2014-11-17|1080.32
#2014-11-18|1082.68
#2014-11-19|1080.88
#2014-11-20|1083.63
#2014-11-21|1088.42
#2014-11-24|1093.19
#2014-11-25|1096.16
#2014-11-26|1095.90
#2014-11-27| .
#2014-11-28|1100.22
#2014-12-01|1094.18
#2014-12-02|1103.50
#2014-12-03|1108.72
#2014-12-04|1110.59
#2014-12-05|1121.61
#2014-12-08|1123.92
#2014-12-09|1123.32
#2014-12-10|1107.47
#2014-12-11|1110.82
#2014-12-12|1079.58
#2014-12-15|1075.81
#2014-12-16|1062.02
#2014-12-17|1089.13
#2014-12-18|1118.51
#2014-12-19|1118.30
#2014-12-22|1123.97
#2014-12-23|1130.92
#2014-12-24|1131.77
#2014-12-25| .
#2014-12-26|1129.88
#2014-12-29|1129.73
#2014-12-30|1125.85
#2014-12-31|1114.73
#2015-01-01| .
#2015-01-02|1114.75
#2015-01-05|1088.37
#2015-01-06|1069.80
#2015-01-07|1085.95
#2015-01-08|1101.23
#2015-01-09|1087.02
#2015-01-12|1076.12
#2015-01-13|1076.19
#2015-01-14|1056.88
#2015-01-15|1045.35
#2015-01-16|1054.18
#2015-01-19| .
#2015-01-20|1055.17
#2015-01-21|1058.77
#2015-01-22|1072.20
#2015-01-23|1063.69
#2015-01-26|1065.82
#2015-01-27|1048.86
#2015-01-28|1028.16
#2015-01-29|1038.10
#2015-01-30|1032.07
#2015-02-02|1046.61
#2015-02-03|1067.91
#2015-02-04|1069.69
#2015-02-05|1086.54
#2015-02-06|1094.52
#2015-02-09|1091.14
#2015-02-10|1100.33
#2015-02-11|1103.84
#2015-02-12|1115.16
#2015-02-13|1109.78
#2015-02-16| .
#2015-02-17|1115.88
#2015-02-18|1110.59
#2015-02-19|1112.27
#2015-02-20|1124.09
#2015-02-23|1121.47
#2015-02-24|1127.73
#2015-02-25|1129.58
#2015-02-26|1126.36
#2015-02-27|1115.71
#2015-03-02|1129.42
#2015-03-03|1123.00
#2015-03-04|1115.66
#2015-03-05|1120.32
#2015-03-06|1110.11
#2015-03-09|1116.80
#2015-03-10|1092.88
#2015-03-11|1096.12
#2015-03-12|1122.86
#2015-03-13|1112.24
#2015-03-16|1127.07
#2015-03-17|1122.92
#2015-03-18|1126.51
#2015-03-19|1119.97
#2015-03-20|1133.28
#2015-03-23|1127.27
#2015-03-24|1119.92
#2015-03-25|1099.48
#2015-03-26|1099.58
#2015-03-27|1098.81
#2015-03-30|1108.86
#2015-03-31|1103.00
#2015-04-01|1106.24
#2015-04-02|1109.25
#2015-04-03| .
#2015-04-06|1108.95
#2015-04-07|1106.91
#2015-04-08|1114.73
#2015-04-09|1117.98
#2015-04-10|1117.60
#2015-04-13|1117.01
#2015-04-14|1119.95
#2015-04-15|1125.38
#2015-04-16|1125.53
#2015-04-17|1106.65
#2015-04-20|1112.82
#2015-04-21|1113.51
#2015-04-22|1130.82
#2015-04-23|1132.32
#2015-04-24|1127.60
#2015-04-27|1121.88
#2015-04-28|1127.97
#2015-04-29|1127.94
#2015-04-30|1120.91
#2015-05-01|1127.67
#2015-05-04|1134.08
#2015-05-05|1129.17
#2015-05-06|1124.26
#2015-05-07|1133.68
#2015-05-08|1150.90
#2015-05-11|1151.90
#2015-05-12|1145.00
#2015-05-13|1148.06
#2015-05-14|1159.70
#2015-05-15|1153.23
#2015-05-18|1160.80
#2015-05-19|1165.06
#2015-05-20|1161.66
#2015-05-21|1158.30
#2015-05-22|1159.89
#2015-05-25| .
#2015-05-26|1148.63
#2015-05-27|1159.49
#2015-05-28|1160.40
#2015-05-29|1149.92
#2015-06-01|1150.88
#2015-06-02|1152.01
#2015-06-03|1159.36
#2015-06-04|1147.84
#2015-06-05|1154.94
#2015-06-08|1148.45
#2015-06-09|1149.99
#2015-06-10|1169.36
#2015-06-11|1173.13
#2015-06-12|1166.38
#2015-06-15|1159.85
#2015-06-16|1165.37
#2015-06-17|1164.41
#2015-06-18|1173.52
#2015-06-19|1164.40
#2015-06-22|1174.84
#2015-06-23|1178.27
#2015-06-24|1167.67
#2015-06-25|1160.64
#2015-06-26|1164.16
#2015-06-29|1132.96
#2015-06-30|1139.80
#2015-07-01|1149.85
#2015-07-02|1146.73
#2015-07-03| .
#2015-07-06|1141.22
#2015-07-07|1140.77
#2015-07-08|1118.88
#2015-07-09|1126.67
#2015-07-10|1143.51
#2015-07-13|1157.31
#2015-07-14|1160.41
#2015-07-15|1162.18
#2015-07-16|1173.05
#2015-07-17|1174.12
#2015-07-20|1179.85
#2015-07-21|1176.89
#2015-07-22|1180.81
#2015-07-23|1167.20
#2015-07-24|1156.97
#2015-07-27|1141.61
#2015-07-28|1148.65
#2015-07-29|1160.24
#2015-07-30|1168.23
#2015-07-31|1159.64
#2015-08-03|1160.66
#2015-08-04|1161.73
#2015-08-05|1164.71
#2015-08-06|1155.39
#2015-08-07|1160.65
#2015-08-10|1174.44
#2015-08-11|1157.81
#2015-08-12|1150.70
#2015-08-13|1152.19
#2015-08-14|1159.15
#2015-08-17|1161.26
#2015-08-18|1159.57
#2015-08-19|1151.02
#2015-08-20|1127.83
#2015-08-21|1089.08
#2015-08-24|1042.58
#2015-08-25|1027.76
#2015-08-26|1067.96
#2015-08-27|1096.16
#2015-08-28|1095.42
#2015-08-31|1085.19
#2015-09-01|1047.85
#2015-09-02|1060.79
#2015-09-03|1068.00
#2015-09-04|1050.04
#2015-09-07| .
#2015-09-08|1079.09
#2015-09-09|1064.50
#2015-09-10|1069.60
#2015-09-11|1074.27
#2015-09-14|1068.08
#2015-09-15|1082.17
#2015-09-16|1089.71
#2015-09-17|1079.95
#2015-09-18|1057.58
#2015-09-21|1070.26
#2015-09-22|1053.80
#2015-09-23|1055.13
#2015-09-24|1044.25
#2015-09-25|1054.82
#2015-09-28|1019.14
#2015-09-29|1021.86
#2015-09-30|1039.01
#2015-10-01|1041.90
#2015-10-02|1045.05
#2015-10-05|1070.83
#2015-10-06|1065.48
#2015-10-07|1077.73
#2015-10-08|1081.51
#2015-10-09|1076.53
#2015-10-12|1080.23
#2015-10-13|1071.85
#2015-10-14|1063.85
#2015-10-15|1086.64
#2015-10-16|1092.50
#2015-10-19|1089.93
#2015-10-20|1091.36
#2015-10-21|1075.76
#2015-10-22|1094.55
#2015-10-23|1112.97
#2015-10-26|1113.34
#2015-10-27|1104.99
#2015-10-28|1129.94
#2015-10-29|1127.32
#2015-10-30|1113.20
#2015-11-02|1120.51
#2015-11-03|1131.15
#2015-11-04|1131.23
#2015-11-05|1137.68
#2015-11-06|1152.65
#2015-11-09|1139.12
#2015-11-10|1142.31
#2015-11-11|1141.40
#2015-11-12|1121.97
#2015-11-13|1111.25
#2015-11-16|1123.93
#2015-11-17|1121.35
#2015-11-18|1142.10
#2015-11-19|1140.98
#2015-11-20|1141.99
#2015-11-23|1138.36
#2015-11-24|1133.28
#2015-11-25|1135.75
#2015-11-26| .
#2015-11-27|1138.68
#2015-11-30|1137.04
#2015-12-01|1146.10
#2015-12-02|1134.69
#2015-12-03|1117.35
#2015-12-04|1146.03
#2015-12-07|1133.55
#2015-12-08|1120.84
#2015-12-09|1102.73
#2015-12-10|1106.49
#2015-12-11|1070.62
#2015-12-14|1070.98
#2015-12-15|1095.57
#2015-12-16|1111.42
#2015-12-17|1093.30
#2015-12-18|1064.97
#2015-12-21|1075.92
#2015-12-22|1086.08
#2015-12-23|1101.64
#2015-12-24|1100.53
#2015-12-25| .
#2015-12-28|1099.59
#2015-12-29|1110.35
#2015-12-30|1101.02
#2015-12-31|1091.08
#2016-01-01| .
#2016-01-04|1067.14
#2016-01-05|1065.95
#2016-01-06|1044.92
#2016-01-07|1015.18
#2016-01-08| 998.72
#2016-01-11|1003.90
#2016-01-12|1011.09
#2016-01-13| 978.41
#2016-01-14| 991.26
#2016-01-15| 965.60
#2016-01-18| .
#2016-01-19| 962.11
#2016-01-20| 948.41
#2016-01-21| 944.31
#2016-01-22| 959.58
#2016-01-25| 938.98
#2016-01-26| 952.59
#2016-01-27| 944.56
#2016-01-28| 934.14
#2016-01-29| 974.26
#2016-02-01| 969.14
#2016-02-02| 940.55
#2016-02-03| 945.53
#2016-02-04| 952.89
#2016-02-05| 934.99
#2016-02-08| 901.64
#2016-02-09| 906.70
#2016-02-10| 910.90
#2016-02-11| 888.22
#2016-02-12| 918.54
#2016-02-15| .
#2016-02-16| 936.23
#2016-02-17| 952.55
#2016-02-18| 944.90
#2016-02-19| 947.31
#2016-02-22| 962.08
#2016-02-23| 946.15
#2016-02-24| 944.56
#2016-02-25| 960.17
#2016-02-26| 965.83
#2016-02-29| 957.51
#2016-03-01| 987.90
#2016-03-02| 991.90
#2016-03-03| 999.80
#2016-03-04|1005.16
#2016-03-07| 998.09
#2016-03-08| 981.26
#2016-03-09| 979.71
#2016-03-10| 977.70
#2016-03-11|1003.55
#2016-03-14|1000.52
#2016-03-15| 994.62
#2016-03-16| 996.81
#2016-03-17|1012.26
#2016-03-18|1024.76
#2016-03-21|1023.24
#2016-03-22|1017.53
#2016-03-23|1015.39
#2016-03-24|1010.21
#2016-03-25| .
#2016-03-28|1009.89
#2016-03-29|1019.19
#2016-03-30|1026.54
#2016-03-31|1027.90
#2016-04-01|1039.24
#2016-04-04|1031.46
#2016-04-05|1017.91
#2016-04-06|1025.52
#2016-04-07|1003.67
#2016-04-08|1005.80
#2016-04-11|1009.27
#2016-04-12|1021.28
#2016-04-13|1049.12
#2016-04-14|1054.48
#2016-04-15|1050.94
#2016-04-18|1058.80
#2016-04-19|1067.66
#2016-04-20|1084.53
#2016-04-21|1081.51
#2016-04-22|1083.62
#2016-04-25|1076.80
#2016-04-26|1085.83
#2016-04-27|1088.58
#2016-04-28|1072.57
#2016-04-29|1064.63
#2016-05-02|1076.66
#2016-05-03|1057.65
#2016-05-04|1048.67
#2016-05-05|1047.18
#2016-05-06|1051.74
#2016-05-09|1052.10
#2016-05-10|1068.99
#2016-05-11|1055.21
#2016-05-12|1055.60
#2016-05-13|1043.04
#2016-05-16|1050.49
#2016-05-17|1043.74
#2016-05-18|1063.23
#2016-05-19|1051.79
#2016-05-20|1062.23
#2016-05-23|1060.44
#2016-05-24|1083.90
#2016-05-25|1091.94
#2016-05-26|1086.60
#2016-05-27|1095.98
#2016-05-30| .
#2016-05-31|1092.62
#2016-06-01|1094.32
#2016-06-02|1095.64
#2016-06-03|1080.28
#2016-06-06|1091.62
#2016-06-07|1086.78
#2016-06-08|1090.94
#2016-06-09|1080.73
#2016-06-10|1063.35
#2016-06-13|1050.46
#2016-06-14|1032.12
#2016-06-15|1031.91
#2016-06-16|1032.83
#2016-06-17|1028.03
#2016-06-20|1037.19
#2016-06-21|1038.08
#2016-06-22|1035.03
#2016-06-23|1061.15
#2016-06-24| 996.79
#2016-06-27| 958.06
#2016-06-28| 977.73
#2016-06-29|1004.64
#2016-06-30|1009.50
#2016-07-01|1007.14
#2016-07-04| .
#2016-07-05| 992.46
#2016-07-06| 993.54
#2016-07-07|1001.28
#2016-07-08|1024.33
#2016-07-11|1030.82
#2016-07-12|1051.14
#2016-07-13|1051.19
#2016-07-14|1063.96
#2016-07-15|1065.28
#2016-07-18|1069.00
#2016-07-19|1069.54
#2016-07-20|1075.56
#2016-07-21|1069.56
#2016-07-22|1078.60
#2016-07-25|1074.63
#2016-07-26|1076.05
#2016-07-27|1080.13
#2016-07-28|1085.56
#2016-07-29|1081.62
#2016-08-01|1079.20
#2016-08-02|1070.44
#2016-08-03|1080.76
#2016-08-04|1083.06
#2016-08-05|1103.47
#2016-08-08|1102.26
#2016-08-09|1100.85
#2016-08-10|1094.27
#2016-08-11|1100.81
#2016-08-12|1098.15
#2016-08-15|1108.22
#2016-08-16|1104.41
#2016-08-17|1108.64
#2016-08-18|1108.56
#2016-08-19|1109.32
#2016-08-22|1110.22
#2016-08-23|1113.43
#2016-08-24|1108.48
#2016-08-25|1109.95
#2016-08-26|1114.84
#2016-08-29|1121.75
#2016-08-30|1130.70
#2016-08-31|1131.27
#2016-09-01|1129.47
#2016-09-02|1136.02
#2016-09-05| .
#2016-09-06|1135.25
#2016-09-07|1140.16
#2016-09-08|1140.80
#2016-09-09|1121.49
#2016-09-12|1140.15
#2016-09-13|1120.89
#2016-09-14|1116.20
#2016-09-15|1129.04
#2016-09-16|1121.31
#2016-09-19|1125.52
#2016-09-20|1124.44
#2016-09-21|1135.09
#2016-09-22|1139.80
#2016-09-23|1127.76
#2016-09-26|1114.53
#2016-09-27|1122.07
#2016-09-28|1127.26
#2016-09-29|1111.22
#2016-09-30|1127.09
#2016-10-03|1125.65
#2016-10-04|1126.49
#2016-10-05|1140.52
#2016-10-06|1136.52
#2016-10-07|1132.57
#2016-10-10|1136.04
#2016-10-11|1119.17
#2016-10-12|1120.31
#2016-10-13|1109.93
#2016-10-14|1118.05
#2016-10-17|1111.59
#2016-10-18|1118.99
#2016-10-19|1129.00
#2016-10-20|1133.66
#2016-10-21|1137.04
#2016-10-24|1141.76
#2016-10-25|1134.99
#2016-10-26|1133.85
#2016-10-27|1132.28
#2016-10-28|1133.05
#2016-10-31|1132.59
#2016-11-01|1124.82
#2016-11-02|1114.31
#2016-11-03|1116.79
#2016-11-04|1115.86
#2016-11-07|1145.67
#2016-11-08|1142.59
#2016-11-09|1182.40
#2016-11-10|1201.62
#2016-11-11|1207.27
#2016-11-14|1213.93
#2016-11-15|1218.82
#2016-11-16|1211.82
#2016-11-17|1225.10
#2016-11-18|1224.94
#2016-11-21|1233.15
#2016-11-22|1228.67
#2016-11-23|1233.83
#2016-11-24| .
#2016-11-25|1236.67
#2016-11-28|1219.67
#2016-11-29|1221.95
#2016-11-30|1226.44
#2016-12-01|1233.97
#2016-12-02|1226.50
#2016-12-05|1241.89
#2016-12-06|1248.09
#2016-12-07|1271.68
#2016-12-08|1284.50
#2016-12-09|1282.59
#2016-12-12|1268.29
#2016-12-13|1272.00
#2016-12-14|1266.88
#2016-12-15|1277.68
#2016-12-16|1265.31
#2016-12-19|1264.04
#2016-12-20|1277.59
#2016-12-21|1272.73
#2016-12-22|1265.21
#2016-12-23|1267.84
#2016-12-26| .
#2016-12-27|1270.97
#2016-12-28|1259.14
#2016-12-29|1253.31
#2016-12-30|1253.51
#2017-01-02| .
#2017-01-03|1270.08
#2017-01-04|1289.31
#2017-01-05|1284.61
#2017-01-06|1294.31
#2017-01-09|1283.42
#2017-01-10|1284.35
#2017-01-11|1291.12
#2017-01-12|1286.73
#2017-01-13|1289.72
#2017-01-16| .
#2017-01-17|1270.25
#2017-01-18|1276.91
#2017-01-19|1269.55
#2017-01-20|1275.20
#2017-01-23|1270.27
#2017-01-24|1284.98
#2017-01-25|1295.37
#2017-01-26|1294.04
#2017-01-27|1289.89
#2017-01-30|1285.61
#2017-01-31|1274.71
#2017-02-01|1275.42
#2017-02-02|1268.31
#2017-02-03|1300.86
#2017-02-06|1298.52
#2017-02-07|1299.69
#2017-02-08|1289.87
#2017-02-09|1305.65
#2017-02-10|1308.31
#2017-02-13|1321.78
#2017-02-14|1333.24
#2017-02-15|1345.72
#2017-02-16|1339.44
#2017-02-17|1342.10
#2017-02-20| .
#2017-02-21|1348.05
#2017-02-22|1347.06
#2017-02-23|1348.94
#2017-02-24|1343.43
#2017-02-27|1347.10
#2017-02-28|1337.90
#2017-03-01|1366.93
#2017-03-02|1350.93
#2017-03-03|1353.89
#2017-03-06|1348.62
#2017-03-07|1345.18
#2017-03-08|1345.81
#2017-03-09|1347.56
#2017-03-10|1349.92
#2017-03-13|1352.32
#2017-03-14|1348.54
#2017-03-15|1350.96
#2017-03-16|1359.70
#2017-03-17|1345.13
#2017-03-20|1333.96
#2017-03-21|1302.57
#2017-03-22|1302.26
#2017-03-23|1305.45
#2017-03-24|1304.29
#2017-03-27|1295.40
#2017-03-28|1311.77
#2017-03-29|1309.61
#2017-03-30|1323.00
#2017-03-31|1319.19
#2017-04-03|1313.91
#2017-04-04|1309.65
#2017-04-05|1304.54
#2017-04-06|1311.25
#2017-04-07|1309.05
#2017-04-10|1306.83
#2017-04-11|1305.38
#2017-04-12|1296.85
#2017-04-13|1286.97
#2017-04-14| .
#2017-04-17|1305.56
#2017-04-18|1296.25
#2017-04-19|1297.17
#2017-04-20|1319.16
#2017-04-21|1311.94
#2017-04-24|1334.97
#2017-04-25|1341.54
#2017-04-26|1341.22
#2017-04-27|1335.53
#2017-04-28|1322.20
#2017-05-01|1325.11
#2017-05-02|1331.86
#2017-05-03|1330.95
#2017-05-04|1331.22
#2017-05-05|1329.74
#2017-05-08|1323.70
#2017-05-09|1322.87
#2017-05-10|1324.44
#2017-05-11|1318.29
#2017-05-12|1315.10
#2017-05-15|1329.21
#2017-05-16|1328.58
#2017-05-17|1291.27
#2017-05-18|1295.72
#2017-05-19|1307.04
#2017-05-22|1312.91
#2017-05-23|1319.38
#2017-05-24|1325.06
#2017-05-25|1332.50
#2017-05-26|1332.83
#2017-05-29| .
#2017-05-30|1324.27
#2017-05-31|1323.03
#2017-06-01|1338.76
#2017-06-02|1340.23
#2017-06-05|1346.06
#2017-06-06|1340.88
#2017-06-07|1351.06
#2017-06-08|1359.45
#2017-06-09|1367.98
#2017-06-12|1365.36
#2017-06-13|1377.98
#2017-06-14|1381.83
#2017-06-15|1377.66
#2017-06-16|1377.49
#2017-06-19|1391.72
#2017-06-20|1383.44
#2017-06-21|1375.81
#2017-06-22|1371.49
#2017-06-23|1371.77
#2017-06-26|1377.60
#2017-06-27|1379.57
#2017-06-28|1398.39
#2017-06-29|1387.75
#2017-06-30|1386.67
#2017-07-03|1397.99
#2017-07-04| .
#2017-07-05|1403.93
#2017-07-06|1389.92
#2017-07-07|1399.39
#2017-07-10|1404.39
#2017-07-11|1400.75
#2017-07-12|1408.97
#2017-07-13|1416.33
#2017-07-14|1418.00
#2017-07-17|1417.81
#2017-07-18|1417.63
#2017-07-19|1419.72
#2017-07-20|1420.24
#2017-07-21|1432.65
#2017-07-24|1433.97
#2017-07-25|1443.60
#2017-07-26|1445.78
#2017-07-27|1431.09
#2017-07-28|1430.32
#2017-07-31|1438.22
#2017-08-01|1448.43
#2017-08-02|1446.72
#2017-08-03|1441.06
#2017-08-04|1448.56
#2017-08-07|1451.74
#2017-08-08|1449.53
#2017-08-09|1448.47
#2017-08-10|1419.61
#2017-08-11|1419.32
#2017-08-14|1440.17
#2017-08-15|1446.40
#2017-08-16|1447.39
#2017-08-17|1422.84
#2017-08-18|1422.57
#2017-08-21|1422.44
#2017-08-22|1438.82
#2017-08-23|1433.40
#2017-08-24|1433.61
#2017-08-25|1435.66
#2017-08-28|1432.47
#2017-08-29|1428.37
#2017-08-30|1435.12
#2017-08-31|1438.54
#2017-09-01|1444.42
#2017-09-04| .
#2017-09-05|1420.06
#2017-09-06|1422.84
#2017-09-07|1417.63
#2017-09-08|1421.28
#2017-09-11|1444.69
#2017-09-12|1457.15
#2017-09-13|1451.60
#2017-09-14|1451.37
#2017-09-15|1453.26
#2017-09-18|1459.84
#2017-09-19|1468.44
#2017-09-20|1471.90
#2017-09-21|1474.21
#2017-09-22|1480.32
#2017-09-25|1469.50
#2017-09-26|1469.36
#2017-09-27|1489.67
#2017-09-28|1496.32
#2017-09-29|1502.28
#2017-10-02|1512.19
#2017-10-03|1521.16
#2017-10-04|1518.73
#2017-10-05|1533.88
#2017-10-06|1531.58
#2017-10-09|1531.44
#2017-10-10|1535.76
#2017-10-11|1541.07
#2017-10-12|1535.57
#2017-10-13|1536.97
#2017-10-16|1539.63
#2017-10-17|1527.12
#2017-10-18|1538.70
#2017-10-19|1529.60
#2017-10-20|1543.72
#2017-10-23|1537.64
#2017-10-24|1545.39
#2017-10-25|1538.61
#2017-10-26|1550.82
#2017-10-27|1550.90
#2017-10-30|1543.23
#2017-10-31|1543.17
#2017-11-01|1545.73
#2017-11-02|1556.17
#2017-11-03|1555.00
#2017-11-06|1556.18
#2017-11-07|1543.66
#2017-11-08|1544.52
#2017-11-09|1537.36
#2017-11-10|1534.80
#2017-11-13|1537.38
#2017-11-14|1539.38
#2017-11-15|1534.49
#2017-11-16|1544.86
#2017-11-17|1544.33
#2017-11-20|1552.97
#2017-11-21|1565.10
#2017-11-22|1557.34
#2017-11-23| .
#2017-11-24|1561.06
#2017-11-27|1560.58
#2017-11-28|1587.98
#2017-11-29|1589.94
#2017-11-30|1609.20
#2017-12-01|1609.72
#2017-12-04|1612.57
#2017-12-05|1608.65
#2017-12-06|1610.14
#2017-12-07|1623.30
#2017-12-08|1635.02
#2017-12-11|1633.84
#2017-12-12|1648.75
#2017-12-13|1632.25
#2017-12-14|1624.17
#2017-12-15|1639.99
#2017-12-18|1650.30
#2017-12-19|1640.11
#2017-12-20|1635.12
#2017-12-21|1644.58
#2017-12-22|1643.63
#2017-12-25| .
#2017-12-26|1641.22
#2017-12-27|1643.21
#2017-12-28|1650.24
#2017-12-29|1642.37
#2018-01-01| .
#2018-01-02|1642.11
#2018-01-03|1653.83
#2018-01-04|1672.62
#2018-01-05|1688.40
#2018-01-08|1691.39
#2018-01-09|1702.48
#2018-01-10|1709.61
#2018-01-11|1720.46
#2018-01-12|1735.63
#2018-01-15| .
#2018-01-16|1727.39
#2018-01-17|1740.14
#2018-01-18|1736.22
#2018-01-19|1751.31
#2018-01-22|1765.90
#2018-01-23|1764.78
#2018-01-24|1768.77
#2018-01-25|1764.34
#2018-01-26|1780.49
#2018-01-29|1767.13
#2018-01-30|1746.46
#2018-01-31|1748.77
#2018-02-01|1772.12
#2018-02-02|1725.95
#2018-02-05|1655.11
#2018-02-06|1697.55
#2018-02-07|1691.87
#2018-02-08|1611.45
#2018-02-09|1640.62
#2018-02-12|1670.79
#2018-02-13|1676.02
#2018-02-14|1713.53
#2018-02-15|1729.59
#2018-02-16|1730.27
#2018-02-19| .
#2018-02-20|1726.71
#2018-02-21|1717.73
#2018-02-22|1709.23
#2018-02-23|1739.39
#2018-02-26|1766.25
#2018-02-27|1750.55
#2018-02-28|1734.20
#2018-03-01|1702.88
#2018-03-02|1712.53
#2018-03-05|1736.76
#2018-03-06|1744.12
#2018-03-07|1748.29
#2018-03-08|1755.78
#2018-03-09|1797.05
#2018-03-12|1791.68
#2018-03-13|1770.61
#2018-03-14|1751.40
#2018-03-15|1752.24
#2018-03-16|1765.41
#2018-03-19|1747.39
#2018-03-20|1758.88
#2018-03-21|1753.18
#2018-03-22|1692.13
#2018-03-23|1648.35
#2018-03-26|1700.71
#2018-03-27|1663.67
#2018-03-28|1659.56
#2018-03-29|1691.95
#2018-03-30| .
#2018-04-02|1653.72
#2018-04-03|1674.85
#2018-04-04|1686.63
#2018-04-05|1702.14
#2018-04-06|1654.55
#2018-04-09|1660.31
#2018-04-10|1690.13
#2018-04-11|1670.30
#2018-04-12|1696.08
#2018-04-13|1681.86
#2018-04-16|1695.95
#2018-04-17|1709.28
#2018-04-18|1711.18
#2018-04-19|1729.89
#2018-04-20|1724.24
#2018-04-23|1718.42
#2018-04-24|1697.09
#2018-04-25|1688.30
#2018-04-26|1712.54
#2018-04-27|1702.70
#2018-04-30|1700.46
#2018-05-01|1702.05
#2018-05-02|1697.43
#2018-05-03|1690.98
#2018-05-04|1710.80
#2018-05-07|1724.92
#2018-05-08|1733.51
#2018-05-09|1754.19
#2018-05-10|1766.76
#2018-05-11|1771.27
#2018-05-14|1768.60
#2018-05-15|1764.29
#2018-05-16|1769.21
#2018-05-17|1770.11
#2018-05-18|1763.45
#2018-05-21|1776.36
#2018-05-22|1779.90
#2018-05-23|1777.38
#2018-05-24|1770.99
#2018-05-25|1762.01
#2018-05-28| .
#2018-05-29|1718.28
#2018-05-30|1742.84
#2018-05-31|1729.91
#2018-06-01|1752.15
#2018-06-04|1768.07
#2018-06-05|1766.69
#2018-06-06|1803.50
#2018-06-07|1794.33
#2018-06-08|1798.90
#2018-06-11|1793.87
#2018-06-12|1794.85
#2018-06-13|1787.31
#2018-06-14|1784.31
#2018-06-15|1783.38
#2018-06-18|1785.05
#2018-06-19|1773.09
#2018-06-20|1775.51
#2018-06-21|1769.22
#2018-06-22|1768.56
#2018-06-25|1733.11
#2018-06-26|1733.04
#2018-06-27|1708.15
#2018-06-28|1722.37
#2018-06-29|1716.87
#2018-07-02|1725.96
#2018-07-03|1707.87
#2018-07-04| .
#2018-07-05|1715.45
#2018-07-06|1724.74
#2018-07-09|1756.00
#2018-07-10|1755.96
#2018-07-11|1756.30
#2018-07-12|1767.69
#2018-07-13|1760.01
#2018-07-16|1765.08
#2018-07-17|1777.93
#2018-07-18|1803.44
#2018-07-19|1778.84
#2018-07-20|1778.39
#2018-07-23|1790.89
#2018-07-24|1796.25
#2018-07-25|1810.75
#2018-07-26|1792.89
#2018-07-27|1777.55
#2018-07-30|1750.90
#2018-07-31|1748.66
#2018-08-01|1747.76
#2018-08-02|1746.33
#2018-08-03|1753.48
#2018-08-06|1756.49
#2018-08-07|1768.40
#2018-08-08|1769.41
#2018-08-09|1764.05
#2018-08-10|1748.15
#2018-08-13|1739.73
#2018-08-14|1756.06
#2018-08-15|1741.94
#2018-08-16|1762.00
#2018-08-17|1766.17
#2018-08-20|1774.06
#2018-08-21|1771.17
#2018-08-22|1777.60
#2018-08-23|1771.15
#2018-08-24|1785.47
#2018-08-27|1808.31
#2018-08-28|1808.88
#2018-08-29|1816.72
#2018-08-30|1806.17
#2018-08-31|1810.18
#2018-09-03| .
#2018-09-04|1819.00
#2018-09-05|1793.20
#2018-09-06|1789.49
#2018-09-07|1784.57
#2018-09-10|1790.76
#2018-09-11|1797.75
#2018-09-12|1792.97
#2018-09-13|1799.78
#2018-09-14|1813.26
#2018-09-17|1795.61
#2018-09-18|1808.92
#2018-09-19|1822.75
#2018-09-20|1839.71
#2018-09-21|1838.40
#2018-09-24|1823.51
#2018-09-25|1819.09
#2018-09-26|1803.90
#2018-09-27|1802.27
#2018-09-28|1786.72
#2018-10-01|1797.57
#2018-10-02|1793.53
#2018-10-03|1801.90
#2018-10-04|1789.62
#2018-10-05|1776.43
#2018-10-08|1762.39
#2018-10-09|1757.74
#2018-10-10|1686.83
#2018-10-11|1653.03
#2018-10-12|1687.29
#2018-10-15|1672.29
#2018-10-16|1712.03
#2018-10-17|1718.75
#2018-10-18|1686.88
#2018-10-19|1695.44
#2018-10-22|1677.02
#2018-10-23|1659.93
#2018-10-24|1609.80
#2018-10-25|1647.53
#2018-10-26|1613.31
#2018-10-29|1602.19
#2018-10-30|1619.94
#2018-10-31|1662.17
#2018-11-01|1680.34
#2018-11-02|1670.09
#2018-11-05|1678.72
#2018-11-06|1687.10
#2018-11-07|1725.36
#2018-11-08|1730.66
#2018-11-09|1707.65
#2018-11-12|1663.46
#2018-11-13|1667.27
#2018-11-14|1656.33
#2018-11-15|1679.44
#2018-11-16|1674.41
#2018-11-19|1641.44
#2018-11-20|1611.99
#2018-11-21|1624.71
#2018-11-22| .
#2018-11-23|1609.90
#2018-11-26|1653.53
#2018-11-27|1654.05
#2018-11-28|1695.90
#2018-11-29|1669.94
#2018-11-30|1687.98
#2018-12-03|1710.41
#2018-12-04|1634.75
#2018-12-05| .
#2018-12-06|1635.20
#2018-12-07|1598.43
#2018-12-10|1596.56
#2018-12-11|1586.23
#2018-12-12|1601.53
#2018-12-13|1590.98
#2018-12-14|1568.75
#2018-12-17|1538.52
#2018-12-18|1538.15
#2018-12-19|1513.18
#2018-12-20|1491.25
#2018-12-21|1450.60
#2018-12-24|1424.10
#2018-12-25| .
#2018-12-26|1501.23
#2018-12-27|1521.14
#2018-12-28|1514.08
#2018-12-31|1529.93
#2019-01-01| .
#2019-01-02|1540.06
#2019-01-03|1498.69
#2019-01-04|1558.89
#2019-01-07|1567.92
#2019-01-08|1574.00
#2019-01-09|1586.79
#2019-01-10|1589.70
#2019-01-11|1589.58
#2019-01-14|1589.71
#2019-01-15|1601.73
#2019-01-16|1634.39
#2019-01-17|1637.75
#2019-01-18|1661.66
#2019-01-21| .
#2019-01-22|1645.46
#2019-01-23|1640.52
#2019-01-24|1646.54
#2019-01-25|1662.56
#2019-01-28|1650.37
#2019-01-29|1640.98
#2019-01-30|1656.15
#2019-01-31|1663.79
#2019-02-01|1684.97
#2019-02-04|1692.70
#2019-02-05|1695.86
#2019-02-06|1689.96
#2019-02-07|1676.80
#2019-02-08|1674.58
#2019-02-11|1676.75
#2019-02-12|1701.22
#2019-02-13|1710.77
#2019-02-14|1699.50
#2019-02-15|1725.21
#2019-02-18| .
#2019-02-19|1724.24
#2019-02-20|1729.18
#2019-02-21|1719.68
#2019-02-22|1735.08
#2019-02-25|1735.17
#2019-02-26|1739.47
#2019-02-27|1744.67
#2019-02-28|1746.63
#2019-03-01|1761.94
#2019-03-04|1745.67
#2019-03-05|1740.79
#2019-03-06|1729.00
#2019-03-07|1707.60
#2019-03-08|1706.70
#2019-03-11|1729.84
#2019-03-12|1738.21
#2019-03-13|1752.04
#2019-03-14|1761.35
#2019-03-15|1775.82
#2019-03-18|1785.20
#2019-03-19|1778.17
#2019-03-20|1753.40
#2019-03-21|1769.93
#2019-03-22|1725.50
#2019-03-25|1721.85
#2019-03-26|1742.85
#2019-03-27|1733.97
#2019-03-28|1747.49
#2019-03-29|1758.30
#2019-04-01|1792.15
#2019-04-02|1795.18
#2019-04-03|1802.61
#2019-04-04|1803.33
#2019-04-05|1807.82
#2019-04-08|1810.03
#2019-04-09|1797.89
#2019-04-10|1806.73
#2019-04-11|1807.67
#2019-04-12|1834.86
#2019-04-15|1829.93
#2019-04-16|1846.28
#2019-04-17|1846.15
#2019-04-18|1845.25
#2019-04-19| .
#2019-04-22|1843.24
#2019-04-23|1854.12
#2019-04-24|1855.01
#2019-04-25|1858.45
#2019-04-26|1876.80
#2019-04-29|1885.79
#2019-04-30|1895.98
#2019-05-01|1875.86
#2019-05-02|1869.40
#2019-05-03|1885.91
#2019-05-06|1885.10
#2019-05-07|1854.86
#2019-05-08|1852.09
#2019-05-09|1848.85
#2019-05-10|1860.92
#2019-05-13|1808.30
#2019-05-14|1833.30
#2019-05-15|1836.94
#2019-05-16|1861.71
#2019-05-17|1849.30
#2019-05-20|1850.93
#2019-05-21|1865.71
#2019-05-22|1860.91
#2019-05-23|1827.55
#2019-05-24|1840.90
#2019-05-27| .
#2019-05-28|1832.66
#2019-05-29|1830.81
#2019-05-30|1827.95
#2019-05-31|1800.31
#2019-06-03|1787.29
#2019-06-04|1837.58
#2019-06-05|1860.15
#2019-06-06|1872.80
#2019-06-07|1893.40
#2019-06-10|1905.23
#2019-06-11|1895.90
#2019-06-12|1889.76
#2019-06-13|1884.81
#2019-06-14|1881.84
#2019-06-17|1870.49
#2019-06-18|1882.80
#2019-06-19|1888.37
#2019-06-20|1912.92
#2019-06-21|1908.30
#2019-06-24|1900.93
#2019-06-25|1882.19
#2019-06-26|1882.99
#2019-06-27|1893.68
#2019-06-28|1913.42
#2019-07-01|1929.87
#2019-07-02|1937.88
#2019-07-03|1956.39
#2019-07-04| .
#2019-07-05|1959.20
#2019-07-08|1942.00
#2019-07-09|1954.01
#2019-07-10|1957.00
#2019-07-11|1977.48
#2019-07-12|1987.40
#2019-07-15|1982.41
#2019-07-16|1977.54
#2019-07-17|1965.98
#2019-07-18|1984.21
#2019-07-19|1976.52
#2019-07-22|1987.73
#2019-07-23|2004.38
#2019-07-24|2020.60
#2019-07-25|2006.53
#2019-07-26|2024.42
#2019-07-29|2011.82
#2019-07-30|1998.56
#2019-07-31|1976.97
#2019-08-01|1964.26
#2019-08-02|1948.33
#2019-08-05|1872.90
#2019-08-06|1909.98
#2019-08-07|1914.58
#2019-08-08|1954.19
#2019-08-09|1944.37
#2019-08-12|1906.47
#2019-08-13|1933.71
#2019-08-14|1872.90
#2019-08-15|1889.80
#2019-08-16|1917.23
#2019-08-19|1938.55
#2019-08-20|1922.80
#2019-08-21|1940.84
#2019-08-22|1939.72
#2019-08-23|1887.33
#2019-08-26|1908.37
#2019-08-27|1906.39
#2019-08-28|1918.30
#2019-08-29|1944.28
#2019-08-30|1946.82
#2019-09-02| .
#2019-09-03|1927.59
#2019-09-04|1952.44
#2019-09-05|1991.48
#2019-09-06|1995.31
#2019-09-09|1986.89
#2019-09-10|1957.49
#2019-09-11|1959.63
#2019-09-12|1981.22
#2019-09-13|1985.51
#2019-09-16|1975.66
#2019-09-17|1986.44
#2019-09-18|1984.05
#2019-09-19|1982.31
#2019-09-20|1961.46
#2019-09-23|1969.18
#2019-09-24|1953.42
#2019-09-25|1966.04
#2019-09-26|1961.93
#2019-09-27|1940.67
#2019-09-30|1936.25
#2019-10-01|1905.51
#2019-10-02|1858.16
#2019-10-03|1871.61
#2019-10-04|1905.29
#2019-10-07|1896.08
#2019-10-08|1865.60
#2019-10-09|1892.45
#2019-10-10|1906.61
#2019-10-11|1931.28
#2019-10-14|1931.66
#2019-10-15|1952.41
#2019-10-16|1946.09
#2019-10-17|1953.04
#2019-10-18|1943.02
#2019-10-21|1961.45
#2019-10-22|1926.58
#2019-10-23|1935.08
#2019-10-24|1957.09
#2019-10-25|1968.46
#2019-10-28|1990.99
#2019-10-29|1986.17
#2019-10-30|1995.12
#2019-10-31|1989.36
#2019-11-01|2012.83
#2019-11-04|2014.95
#2019-11-05|1999.10
#2019-11-06|2005.71
#2019-11-07|2021.50
#2019-11-08|2025.34
#2019-11-11|2026.22
#2019-11-12|2030.40
#2019-11-13|2028.96
#2019-11-14|2037.90
#2019-11-15|2045.52
#2019-11-18|2045.41
#2019-11-19|2063.40
#2019-11-20|2058.51
#2019-11-21|2054.26
#2019-11-22|2057.56
#2019-11-25|2083.37
#2019-11-26|2085.45
#2019-11-27|2095.58
#2019-11-28|2095.58
#2019-11-29|2094.03
#2019-12-02|2069.74
#2019-12-03|2057.28
#2019-12-04|2066.60
#2019-12-05|2080.15
#2019-12-06|2096.29
#2019-12-09|2092.12
#2019-12-10|2088.94
#2019-12-11|2090.05
#2019-12-12|2111.15
#2019-12-13|2116.75
#2019-12-16|2123.24
#2019-12-17|2125.28
#2019-12-18|2115.62
#2019-12-19|2127.57
#2019-12-20|2129.18
#2019-12-23|2121.89
#2019-12-24|2124.48
#2019-12-25| .
#2019-12-26|2135.57
#2019-12-27|2136.60
#2019-12-30|2121.50
#2019-12-31|2125.34
#2020-01-01| .
#2020-01-02|2153.47
#2020-01-03|2135.91
#2020-01-06|2138.07
#2020-01-07|2136.20
#2020-01-08|2159.87
#2020-01-09|2184.30
#2020-01-10|2179.79
#2020-01-13|2201.85
#2020-01-14|2191.87
#2020-01-15|2209.73
#2020-01-16|2238.48
#2020-01-17|2254.74
#2020-01-20| .
#2020-01-21|2248.91
#2020-01-22|2263.91
#2020-01-23|2260.77
#2020-01-24|2236.75
#2020-01-27|2197.70
#2020-01-28|2222.02
#2020-01-29|2227.35
#2020-01-30|2257.16
#2020-01-31|2199.94
#2020-02-03|2220.02
#2020-02-04|2248.42
#2020-02-05|2261.44
#2020-02-06|2261.51
#2020-02-07|2250.40
#2020-02-10|2265.09
#2020-02-11|2267.87
#2020-02-12|2281.65
#2020-02-13|2283.18
#2020-02-14|2303.00
#2020-02-17| .
#2020-02-18|2298.87
#2020-02-19|2316.80
#2020-02-20|2306.81
#2020-02-21|2269.33
#2020-02-24|2184.39
#2020-02-25|2088.15
#2020-02-26|2079.77
#2020-02-27|1998.16
#2020-02-28|1978.15
#2020-03-02|2078.75
#2020-03-03|2009.75
#2020-03-04|2085.62
#2020-03-05|2000.24
#2020-03-06|1950.14
#2020-03-09|1776.13
#2020-03-10|1885.49
#2020-03-11|1779.94
#2020-03-12|1595.49
#2020-03-13|1790.57
#2020-03-16|1542.92
#2020-03-17|1604.52
#2020-03-18|1470.39
#2020-03-19|1510.15
#2020-03-20|1438.53
#2020-03-23|1348.47
#2020-03-24|1542.28
#2020-03-25|1626.13
#2020-03-26|1723.26
#2020-03-27|1654.52
#2020-03-30|1691.19
#2020-03-31|1637.14
#2020-04-01|1545.57
#2020-04-02|1589.74
#2020-04-03|1562.87
#2020-04-06|1716.60
#2020-04-07|1709.94
#2020-04-08|1778.53
#2020-04-09|1821.01
#2020-04-10|1821.01
#2020-04-13|1758.47
#2020-04-14|1792.01
#2020-04-15|1720.59
#2020-04-16|1705.85
#2020-04-17|1778.38
#2020-04-20|1738.95
#2020-04-21|1687.13
#2020-04-22|1732.45
#2020-04-23|1729.62
#2020-04-24|1750.15
#2020-04-27|1811.03
#2020-04-28|1825.03
#2020-04-29|1908.31
#2020-04-30|1855.08
#2020-05-01|1804.78
#2020-05-04|1802.08
#2020-05-05|1825.73
#2020-05-06|1805.25
#2020-05-07|1853.50
#2020-05-08|1884.67
#2020-05-11|1871.66
#2020-05-12|1819.27
#2020-05-13|1784.84
#2020-05-14|1830.18
#2020-05-15|1834.52
#2020-05-18|1916.46
#2020-05-19|1887.04
#2020-05-20|1929.81
#2020-05-21|1907.08
#2020-05-22|1908.52
#2020-05-25|1908.52
#2020-05-26|1973.62
#2020-05-27|2007.23
#2020-05-28|1999.21
#2020-05-29|1996.19
#2020-06-01|2014.45
#2020-06-02|2034.81
#2020-06-03|2082.08
#2020-06-04|2079.39
#2020-06-05|2136.43
#2020-06-08|2149.88
#2020-06-09|2130.80
#2020-06-10|2105.18
#2020-06-11|1961.68
#2020-06-12|2011.86
#2020-06-15|2027.32
#2020-06-16|2057.15
#2020-06-17|2050.69
#2020-06-18|2049.54
#2020-06-19|2031.58
#2020-06-22|2043.20
#2020-06-23|2054.13
#2020-06-24|1977.56
#2020-06-25|2020.79
#2020-06-26|1947.59
#2020-06-29|1969.12
#2020-06-30|2000.49
#2020-07-01|2004.72
#2020-07-02|2010.93
#2020-07-03| .
#2020-07-06|2043.50
#2020-07-07|2006.27
#2020-07-08|2034.98
#2020-07-09|1996.12
#2020-07-10|2022.86
#2020-07-13|2006.50
#2020-07-14|2038.62
#2020-07-15|2076.79
#2020-07-16|2055.20
#2020-07-17|2062.95
#2020-07-20|2076.94
#2020-07-21|2081.36
#2020-07-22|2092.05
#2020-07-23|2077.46
#2020-07-24|2060.40
#2020-07-27|2069.06
#2020-07-28|2049.91
#2020-07-29|2081.05
#2020-07-30|2050.06
#2020-07-31|2040.27
#2020-08-03|2049.44
#2020-08-04|2048.29
#2020-08-05|2089.11
#2020-08-06|2097.26
#2020-08-07|2110.10
#2020-08-10|2104.27
#2020-08-11|2122.86
#2020-08-12|2128.18
#2020-08-13|2121.01
#2020-08-14|2122.93
#2020-08-17|2127.88
#2020-08-18|2123.34
#2020-08-19|2130.56
#2020-08-20|2131.68
#2020-08-21|2131.49
#2020-08-24|2165.31
#2020-08-25|2170.20
#2020-08-26|2182.09
#2020-08-27|2205.28
#2020-08-28|2232.26
#2020-08-31|2203.30
#2020-09-01|2209.89
#2020-09-02|2241.11
#2020-09-03|2173.56
#2020-09-04|2149.37
#2020-09-07| .
#2020-09-08|2095.57
#2020-09-09|2131.94
#2020-09-10|2095.40
#2020-09-11|2097.64
#2020-09-14|2138.70
#2020-09-15|2133.93
#2020-09-16|2151.59
#2020-09-17|2133.28
#2020-09-18|2119.24
#2020-09-21|2080.18
#2020-09-22|2067.07
#2020-09-23|2029.02
#2020-09-24|2034.61
#2020-09-25|2064.45
#2020-09-28|2111.42
#2020-09-29|2093.00
#2020-09-30|2113.41
#2020-10-01|2127.91
#2020-10-02|2139.33
#2020-10-05|2168.51
#2020-10-06|2147.62
#2020-10-07|2177.43
#2020-10-08|2217.11
#2020-10-09|2218.45
#2020-10-12|2242.76
#2020-10-13|2227.78
#2020-10-14|2220.66
#2020-10-15|2241.14
#2020-10-16|2243.75
#2020-10-19|2204.51
#2020-10-20|2218.41
#2020-10-21|2197.53
#2020-10-22|2227.00
#2020-10-23|2234.53
#2020-10-26|2185.34
#2020-10-27|2151.76
#2020-10-28|2091.12
#2020-10-29|2107.42
#2020-10-30|2105.36
#2020-11-02|2142.92
#2020-11-03|2197.27
#2020-11-04|2205.79
#2020-11-05|2263.38
#2020-11-06|2242.01
#2020-11-09|2368.26
#2020-11-10|2367.92
#2020-11-11|2368.29
#2020-11-12|2331.39
#2020-11-13|2364.27
#2020-11-16|2404.98
#2020-11-17|2401.65
#2020-11-18|2385.80
#2020-11-19|2392.13
#2020-11-20|2378.28
#2020-11-23|2422.59
#2020-11-24|2493.94
#2020-11-25|2489.62
#2020-11-26|2489.62
#2020-11-27|2490.59
#2020-11-30|2454.17
#2020-12-01|2486.79
#2020-12-02|2513.83
#2020-12-03|2512.14
#2020-12-04|2539.49
#2020-12-07|2532.48
#2020-12-08|2533.23
#2020-12-09|2518.24
#2020-12-10|2510.88
#2020-12-11|2496.34
#2020-12-14|2473.08
#2020-12-15|2517.44
#2020-12-16|2524.68
#2020-12-17|2531.39
#2020-12-18|2523.36
#2020-12-21|2557.25
#2020-12-22|2536.40
#2020-12-23|2566.39
#2020-12-24|2567.36
#2020-12-25|2567.36
#2020-12-28|2581.63
#2020-12-29|2573.35
#2020-12-30|2584.10
#2020-12-31|2620.31
#2021-01-01|2620.31
#2021-01-04|2595.34
#2021-01-05|2603.00
#2021-01-06|2703.96
#2021-01-07|2754.69
#2021-01-08|2759.33
#2021-01-11|2778.26
#2021-01-12|2807.75
#2021-01-13|2797.32
#2021-01-14|2788.69
#2021-01-15|2752.28
#2021-01-18|2752.28
#2021-01-19|2757.09
#2021-01-20|2745.88
#2021-01-21|2723.65
#2021-01-22|2703.87
#2021-01-25|2674.81
#2021-01-26|2668.49
#2021-01-27|2587.44
#2021-01-28|2640.03
#2021-01-29|2594.60
#2021-02-01|2640.64
#2021-02-02|2712.15
#2021-02-03|2709.49
#2021-02-04|2760.51
#2021-02-05|2762.06
#2021-02-08|2786.11
#2021-02-09|2790.12
#2021-02-10|2785.37
#2021-02-11|2782.00
#2021-02-12|2810.34
#2021-02-15|2810.34
#2021-02-16|2857.67
#2021-02-17|2854.87
#2021-02-18|2847.43
#2021-02-19|2875.98
#2021-02-22|2881.22
#2021-02-23|2884.90
#2021-02-24|2939.07
#2021-02-25|2896.15
#2021-02-26|2852.99
#2021-03-01|2937.44
#2021-03-02|2929.97
#2021-03-03|2939.92
#2021-03-04|2903.89
#2021-03-05|2939.07
#2021-03-08|2963.38
#2021-03-09|2960.89
#2021-03-10|3005.99
#2021-03-11|3010.96
#2021-03-12|3037.82
#2021-03-15|3040.89
#2021-03-16|3011.47
#2021-03-17|3033.29
#2021-03-18|3032.56
#2021-03-19|3013.11
#2021-03-22|3000.52
#2021-03-23|2954.76
#2021-03-24|2964.82
#2021-03-25|2987.67
#2021-03-26|3036.77
#2021-03-29|3018.47
#2021-03-30|3012.42
#2021-03-31|3003.27
#2021-04-01|3052.84
#2021-04-02|3052.84
#2021-04-05|3080.35
#2021-04-06|3073.00
#2021-04-07|3070.29
#2021-04-08|3092.15
#2021-04-09|3115.27
#2021-04-12|3129.30
#2021-04-13|3112.11
#2021-04-14|3134.25
#2021-04-15|3146.49
#2021-04-16|3139.58
#2021-04-19|3141.42
#2021-04-20|3102.79
#2021-04-21|3139.94
#2021-04-22|3117.20
#2021-04-23|3190.71
#2021-04-26|3197.18
#2021-04-27|3224.76
#2021-04-28|3222.36
#2021-04-29|3267.64
#2021-04-30|3239.01
#2021-05-03|3251.73
#2021-05-04|3253.73
#2021-05-05|3287.07
#2021-05-06|3313.80
#2021-05-07|3337.41
#2021-05-10|3316.30
#2021-05-11|3269.35
#2021-05-12|3201.39
#2021-05-13|3255.46
#2021-05-14|3317.86
#2021-05-17|3307.76
#2021-05-18|3261.56
#2021-05-19|3247.96
#2021-05-20|3267.40
#2021-05-21|3308.58
#2021-05-24|3324.65
#2021-05-25|3304.99
#2021-05-26|3319.56
#2021-05-27|3349.74
#2021-05-28|3360.02
#2021-05-31|3360.02
#2021-06-01|3361.06
#2021-06-02|3380.62
#2021-06-03|3389.84
#2021-06-04|3403.55
#2021-06-07|3384.97
#2021-06-08|3389.37
#2021-06-09|3362.85
#2021-06-10|3344.77
#2021-06-11|3381.69
#2021-06-14|3364.51
#2021-06-15|3381.14
#2021-06-16|3388.65
#2021-06-17|3344.70
#2021-06-18|3257.58
#2021-06-21|3339.03
#2021-06-22|3343.27
#2021-06-23|3354.80
#2021-06-24|3394.02
#2021-06-25|3421.30
#2021-06-28|3407.29
#2021-06-29|3420.28
#2021-06-30|3421.71
#2021-07-01|3437.54
#2021-07-02|3446.96
#2021-07-05|3446.96
#2021-07-06|3413.56
#2021-07-07|3417.75
#2021-07-08|3355.78
#2021-07-09|3433.54
#2021-07-12|3473.08
#2021-07-13|3444.01
#2021-07-14|3412.13
#2021-07-15|3420.56
#2021-07-16|3394.60
#2021-07-19|3314.57
#2021-07-20|3403.02
#2021-07-21|3459.30
#2021-07-22|3443.13
#2021-07-23|3458.92
#2021-07-26|3468.52
#2021-07-27|3461.00
#2021-07-28|3464.76
#2021-07-29|3507.40
#2021-07-30|3495.65
#2021-08-02|3509.81
#2021-08-03|3523.20
#2021-08-04|3527.99
#2021-08-05|3562.56
#2021-08-06|3608.22
#2021-08-09|3616.71
#2021-08-10|3635.30
#2021-08-11|3656.84
#2021-08-12|3663.41
#2021-08-13|3651.47
#2021-08-16|3653.04
#2021-08-17|3614.30
#2021-08-18|3557.33
#2021-08-19|3536.18
#2021-08-20|3573.71
#2021-08-23|3610.79
#2021-08-24|3637.37
#2021-08-25|3669.65
#2021-08-26|3658.49
#2021-08-27|3715.27
#2021-08-30|3687.80
#2021-08-31|3694.62
#2021-09-01|3703.55
#2021-09-02|3714.64
#2021-09-03|3699.33
#2021-09-06|3699.33
#2021-09-07|3662.75
#2021-09-08|3658.02
#2021-09-09|3662.27
#2021-09-10|3638.93
#2021-09-13|3653.10
#2021-09-14|3616.99
#2021-09-15|3648.88
#2021-09-16|3634.28
#2021-09-17|3600.85
#2021-09-20|3522.47
#2021-09-21|3517.74
#2021-09-22|3554.05
#2021-09-23|3625.94
#2021-09-24|3627.94
#2021-09-27|3649.25
#2021-09-28|3571.47
#2021-09-29|3564.14
#2021-09-30|3508.01
#2021-10-01|3543.45
#2021-10-04|3490.96
#2021-10-05|3568.06
#2021-10-06|3584.44
#2021-10-07|3618.93
#2021-10-08|3639.23
#2021-10-11|3610.96
#2021-10-12|3610.27
#2021-10-13|3621.89
#2021-10-14|3696.85
#2021-10-15|3747.93
#2021-10-18|3756.49
#2021-10-19|3791.07
#2021-10-20|3800.99
#2021-10-21|3807.33
#2021-10-22|3850.12
#2021-10-25|3866.89
#2021-10-26|3885.74
#2021-10-27|3827.25
#2021-10-28|3886.55
#2021-10-29|3885.21
#2021-11-01|3887.99
#2021-11-02|3919.41
#2021-11-03|3921.16
#2021-11-04|3894.63
#2021-11-05|3888.46
#2021-11-08|3900.14
#2021-11-09|3888.67
#2021-11-10|3836.05
#2021-11-11|3854.74
#2021-11-12|3884.37
#2021-11-15|3877.19
#2021-11-16|3879.30
#2021-11-17|3839.65
#2021-11-18|3821.83
#2021-11-19|3795.44
#2021-11-22|3819.47
#2021-11-23|3855.69
#2021-11-24|3855.48
#2021-11-25|3855.48
#2021-11-26|3754.84
#2021-11-29|3794.86
#2021-11-30|3702.24
#2021-12-01|3658.49
#2021-12-02|3746.66
#2021-12-03|3685.14
#2021-12-06|3723.71
#2021-12-07|3814.13
#2021-12-08|3803.66
#2021-12-09|3772.31
#2021-12-10|3777.05
#2021-12-13|3749.83
#2021-12-14|3757.39
#2021-12-15|3786.13
#2021-12-16|3807.66
#2021-12-17|3743.23
#2021-12-20|3672.38
#2021-12-21|3750.89
#2021-12-22|3787.82
#2021-12-23|3819.56
#2021-12-24|3819.56
#2021-12-27|3859.99
#2021-12-28|3848.36
#2021-12-29|3829.73
#2021-12-30|3826.66
#2021-12-31|3817.52
#2022-01-03|3820.47
#2022-01-04|3889.42
#2022-01-05|3822.36
#2022-01-06|3850.49
#2022-01-07|3870.81
#2022-01-10|3840.37
#2022-01-11|3896.89
#2022-01-12|3890.97
#2022-01-13|3847.88
#2022-01-14|3825.73
#2022-01-17|3825.73
#2022-01-18|3739.31
#2022-01-19|3696.62
#2022-01-20|3690.20
#2022-01-21|3607.14
#2022-01-24|3598.28
#2022-01-25|3588.21
#2022-01-26|3591.87
#2022-01-27|3589.10
#2022-01-28|3649.48
#2022-01-31|3711.07
#2022-02-01|3754.53
#2022-02-02|3785.79
#2022-02-03|3721.60
#2022-02-04|3766.66
#2022-02-07|3772.29
#2022-02-08|3795.16
#2022-02-09|3842.76
#2022-02-10|3788.60
#2022-02-11|3711.73
#2022-02-14|3661.28
#2022-02-15|3716.73
#2022-02-16|3717.72
#2022-02-17|3618.73
#2022-02-18|3609.58
#2022-02-21|3609.58
#2022-02-22|3580.85
#2022-02-23|3524.04
#2022-02-24|3530.17
#2022-02-25|3634.00
#2022-02-28|3604.07
#2022-03-01|3517.92
#2022-03-02|3606.79
#2022-03-03|3594.82
#2022-03-04|3541.59
#2022-03-07|3429.06
#2022-03-08|3394.52
#2022-03-09|3512.71
#2022-03-10|3483.74
#2022-03-11|3460.05
#2022-03-14|3470.05
#2022-03-15|3515.76
#2022-03-16|3630.58
#2022-03-17|3701.97
#2022-03-18|3728.61
#2022-03-21|3720.37
#2022-03-22|3769.35
#2022-03-23|3710.60
#2022-03-24|3742.32
#2022-03-25|3769.53
#2022-03-28|3781.26
#2022-03-29|3807.58
#2022-03-30|3785.76
#2022-03-31|3713.51
#2022-04-01|3715.22
#2022-04-04|3702.01
#2022-04-05|3661.25
#2022-04-06|3617.87
#2022-04-07|3616.70
#2022-04-08|3644.44
#2022-04-11|3611.11
#2022-04-12|3577.57
#2022-04-13|3601.71
#2022-04-14|3553.40
#2022-04-15|3553.40
#2022-04-18|3540.61
#2022-04-19|3600.24
#2022-04-20|3616.39
#2022-04-21|3526.98
#2022-04-22|3420.86
#2022-04-25|3439.18
#2022-04-26|3343.74
#2022-04-27|3348.29
#2022-04-28|3391.35
#2022-04-29|3277.42
#2022-05-02|3279.40
#2022-05-03|3313.77
#2022-05-04|3403.66
#2022-05-05|3283.53
#2022-05-06|3246.43
#2022-05-09|3140.26
#2022-05-10|3128.59
#2022-05-11|3091.06
#2022-05-12|3087.83
#2022-05-13|3162.86
#2022-05-16|3130.83
#2022-05-17|3201.20
#2022-05-18|3105.44
#2022-05-19|3101.65
#2022-05-20|3125.36
#2022-05-23|3186.22
#2022-05-24|3165.83
#2022-05-25|3188.01
#2022-05-26|3270.27
#2022-05-27|3345.52
#2022-05-30|3345.52
#2022-05-31|3313.48
#2022-06-01|3254.42
#2022-06-02|3319.95
#2022-06-03|3265.58
#2022-06-06|3270.58
#2022-06-07|3294.63
#2022-06-08|3229.22
#2022-06-09|3161.37
#2022-06-10|3052.36
#2022-06-13|2940.18
#2022-06-14|2909.95
#2022-06-15|2948.41
#2022-06-16|2858.11
#2022-06-17|2851.88
#2022-06-20|2851.88
#2022-06-21|2917.33
#2022-06-22|2911.37
#2022-06-23|2930.97
#2022-06-24|3043.79
#2022-06-27|3032.25
#2022-06-28|2990.05
#2022-06-29|2972.41
#2022-06-30|2944.45
#2022-07-01|2984.58
#2022-07-04|2984.58
#2022-07-05|2990.24
#2022-07-06|2979.68
#2022-07-07|3029.34
#2022-07-08|3023.18
#2022-07-11|2989.07
#2022-07-12|2968.50
#2022-07-13|2950.20
#2022-07-14|2916.66
#2022-07-15|2992.89
#2022-07-18|2981.22
#2022-07-19|3083.31
#2022-07-20|3111.46
#2022-07-21|3134.33
#2022-07-22|3115.76
#2022-07-25|3119.87
#2022-07-26|3070.98
#2022-07-27|3129.39
#2022-07-28|3209.72
#2022-07-29|3257.45
#2022-08-01|3233.42
#2022-08-02|3198.98
#2022-08-03|3251.76
#2022-08-04|3265.81
#2022-08-05|3262.87
#2022-08-08|3266.79
#2022-08-09|3261.78
#2022-08-10|3339.34
#2022-08-11|3352.03
#2022-08-12|3417.24
#2022-08-15|3426.29
#2022-08-16|3444.28
#2022-08-17|3416.90
#2022-08-18|3422.24
#2022-08-19|3333.90
#2022-08-22|3262.69
#2022-08-23|3260.95
#2022-08-24|3284.89
#2022-08-25|3332.62
#2022-08-26|3219.67
#2022-08-29|3191.92
#2022-08-30|3172.66
#2022-08-31|3148.70
#2022-09-01|3161.93
#2022-09-02|3125.15
#2022-09-05|3125.15
#2022-09-06|3127.91
#2022-09-07|3187.65
#2022-09-08|3232.97
#2022-09-09|3271.24
#2022-09-12|3296.23
#2022-09-13|3165.12
#2022-09-14|3161.45
#2022-09-15|3147.54
#2022-09-16|3114.29
#2022-09-19|3148.95
#2022-09-20|3100.52
#2022-09-21|3044.79
#2022-09-22|2990.04
#2022-09-23|2942.48
#2022-09-26|2901.58
#2022-09-27|2893.07
#2022-09-28|2957.29
#2022-09-29|2906.34
#2022-09-30|2879.15
#2022-10-03|2950.55
#2022-10-04|3067.68
#2022-10-05|3044.23
#2022-10-06|3008.18
#2022-10-07|2919.57
#2022-10-10|2896.88
#2022-10-11|2869.50
#2022-10-12|2855.75
#2022-10-13|2948.06
#2022-10-14|2866.03
#2022-10-17|2929.64
#2022-10-18|2977.47
#2022-10-19|2932.53
#2022-10-20|2889.35
#2022-10-21|2974.94
#2022-10-24|3011.50
#2022-10-25|3084.03
#2022-10-26|3089.55
#2022-10-27|3127.48
#2022-10-28|3210.13
#2022-10-31|3173.51
#2022-11-01|3182.32
#2022-11-02|3143.69
#2022-11-03|3107.00
#2022-11-04|3160.56
#2022-11-07|3196.67
#2022-11-08|3216.80
#2022-11-09|3159.82
#2022-11-10|3365.27
#2022-11-11|3428.78
#2022-11-14|3359.41
#2022-11-15|3382.00
#2022-11-16|3349.99
#2022-11-17|3319.23
#2022-11-18|3338.81
#2022-11-21|3346.31
#2022-11-22|3384.73
#2022-11-23|3400.06
#2022-11-24|3400.06
#2022-11-25|3414.57
#2022-11-28|3353.89
#2022-11-29|3362.36
#2022-11-30|3428.58
#2022-12-01|3424.52
#2022-12-02|3414.22
#2022-12-05|3343.15
#2022-12-06|3308.06
#2022-12-07|3287.87
#2022-12-08|3296.79
#2022-12-09|3289.45
#2022-12-12|3334.95
#2022-12-13|3358.91
#2022-12-14|3310.57
#2022-12-15|3230.34
#2022-12-16|3203.94
#2022-12-19|3183.50
#2022-12-20|3186.86
#2022-12-21|3256.51
#2022-12-22|3213.98
#2022-12-23|3234.46
#2022-12-26|3234.46
#2022-12-27|3217.37
#2022-12-28|3195.44
#2022-12-29|3259.02
#2022-12-30|3244.05
#2023-01-02|3244.05
#2023-01-03|3253.45
#2023-01-04|3302.01
#2023-01-05|3265.33
#2023-01-06|3345.42
#2023-01-09|3361.22
#2023-01-10|3387.37
#2023-01-11|3426.68
#2023-01-12|3444.29
#2023-01-13|3449.25
#2023-01-16|3449.25
#2023-01-17|3444.27
#2023-01-18|3402.60
#2023-01-19|3339.18
#2023-01-20|3401.07
#2023-01-23|3429.07
#2023-01-24|3423.25
#2023-01-25|3427.58
#2023-01-26|3452.30
#2023-01-27|3451.25
#2023-01-30|3425.58
#2023-01-31|3486.05
#2023-02-01|3510.16
#2023-02-02|3537.19
#2023-02-03|3514.96
#2023-02-06|3492.17
#2023-02-07|3535.95
#2023-02-08|3508.94
#2023-02-09|3461.95
#2023-02-10|3484.06
#2023-02-13|3528.19
#2023-02-14|3511.57
#2023-02-15|3518.20
#2023-02-16|3480.59
#2023-02-17|3478.08
#2023-02-20|3478.08
#2023-02-21|3402.57
#2023-02-22|3396.90
#2023-02-23|3401.67
#2023-02-24|3390.79
#2023-02-27|3383.23
#2023-02-28|3384.98
#2023-03-01|3369.57
#2023-03-02|3381.69
#2023-03-03|3437.26
#2023-03-06|3450.91
#2023-03-07|3376.62
#2023-03-08|3390.08
#2023-03-09|3272.75
#2023-03-10|3169.20
#2023-03-13|3118.02
#2023-03-14|3188.79
#2023-03-15|3130.30
#2023-03-16|3169.69
#2023-03-17|3097.26
#2023-03-20|3137.25
#2023-03-21|3216.23
#2023-03-22|3151.31
#2023-03-23|3125.55
#2023-03-24|3120.98
#2023-03-27|3152.14
#2023-03-28|3152.70
#2023-03-29|3196.70
#2023-03-30|3195.37
#2023-03-31|3242.44
#2023-04-03|3233.44
#2023-04-04|3202.59
#2023-04-05|3190.74
#2023-04-06|3201.87
#2023-04-07|3201.87
#2023-04-10|3209.90
#2023-04-11|3237.52
#2023-04-12|3241.12
#2023-04-13|3273.19
#2023-04-14|3291.58
#2023-04-17|3318.11
#2023-04-18|3332.18
#2023-04-19|3343.08
#2023-04-20|3331.21
#2023-04-21|3322.87
#2023-04-24|3315.00
#2023-04-25|3251.85
#2023-04-26|3217.89
#2023-04-27|3278.86
#2023-04-28|3317.08
#2023-05-01|3303.48
#2023-05-02|3235.17
#2023-05-03|3188.45
#2023-05-04|3150.00
#2023-05-05|3213.24
#2023-05-08|3212.96
#2023-05-09|3205.57
#2023-05-10|3202.53
#2023-05-11|3196.63
#2023-05-12|3193.07
#2023-05-15|3216.59
#2023-05-16|3186.34
#2023-05-17|3238.32
#2023-05-18|3262.21
#2023-05-19|3254.02
#2023-05-22|3268.51
#2023-05-23|3224.99
#2023-05-24|3187.76
#2023-05-25|3203.26
#2023-05-26|3234.02
#2023-05-29|3234.02
#2023-05-30|3248.27
#2023-05-31|3225.17
#2023-06-01|3248.68
#2023-06-02|3323.78
#2023-06-05|3309.15
#2023-06-06|3346.94
#2023-06-07|3364.16
#2023-06-08|3380.65
#2023-06-09|3380.97
#2023-06-12|3367.02
#2023-06-13|3403.46
#2023-06-14|3407.14
#2023-06-15|3458.40
#2023-06-16|3428.93
#2023-06-19|3428.93
#2023-06-20|3408.08
#2023-06-21|3393.55
#2023-06-22|3360.12
#2023-06-23|3341.49
#2023-06-26|3334.74
#2023-06-27|3373.44
#2023-06-28|3376.35
#2023-06-29|3414.66
#2023-06-30|3437.48
#2023-07-03|3457.57
#2023-07-04|3457.57
#2023-07-05|3436.93
#2023-07-06|3402.51
#2023-07-07|3413.80
#2023-07-10|3432.28
#2023-07-11|3472.13
#2023-07-12|3508.25
#2023-07-13|3549.41
#2023-07-14|3520.70
#2023-07-17|3541.15
#2023-07-18|3610.14
#2023-07-19|3618.88
#2023-07-20|3643.00
#2023-07-21|3632.95
#2023-07-24|3655.84
#2023-07-25|3647.63
#2023-07-26|3666.34
#2023-07-27|3616.64
#2023-07-28|3630.46
#2023-07-31|3643.70
#2023-08-01|3641.18
#2023-08-02|3605.10
#2023-08-03|3608.87
#2023-08-04|3594.98
#2023-08-07|3659.60
#2023-08-08|3636.19
#2023-08-09|3599.63
#2023-08-10|3598.94
#2023-08-11|3596.68
#2023-08-14|3585.83
#2023-08-15|3536.14
#2023-08-16|3525.03
#2023-08-17|3510.26
#2023-08-18|3508.17
#2023-08-21|3501.19
#2023-08-22|3473.29
#2023-08-23|3523.09
#2023-08-24|3511.74
#2023-08-25|3525.45
#2023-08-28|3546.97
#2023-08-29|3586.34
#2023-08-30|3598.34
#2023-08-31|3596.81
#2023-09-01|3614.33
#2023-09-04|3614.33
#2023-09-05|3594.99
#2023-09-06|3586.90
#2023-09-07|3592.35
#2023-09-08|3613.19
#2023-09-11|3624.02
#2023-09-12|3641.45
#2023-09-13|3644.86
#2023-09-14|3684.61
#2023-09-15|3659.07
#2023-09-18|3666.69
#2023-09-19|3658.91
#2023-09-20|3625.55
#2023-09-21|3555.29
#2023-09-22|3529.12
#2023-09-25|3534.67
#2023-09-26|3484.70
#2023-09-27|3477.75
#2023-09-28|3501.61
#2023-09-29|3469.48
#2023-10-02|3441.33
#2023-10-03|3364.85
#2023-10-04|3392.68
#2023-10-05|3408.36
#2023-10-06|3442.66
#2023-10-09|3443.29
#2023-10-10|3464.42
#2023-10-11|3466.62
#2023-10-12|3427.08
#2023-10-13|3409.61
#2023-10-16|3446.07
#2023-10-17|3454.46
#2023-10-18|3377.56
#2023-10-19|3331.53
#2023-10-20|3299.93
#2023-10-23|3290.46
#2023-10-24|3304.04
#2023-10-25|3273.72
#2023-10-26|3285.56
#2023-10-27|3227.38
#2023-10-30|3281.21
#2023-10-31|3308.74
#2023-11-01|3339.66
#2023-11-02|3428.52
#2023-11-03|3483.22
#2023-11-06|3454.58
#2023-11-07|3455.56
#2023-11-08|3462.97
#2023-11-09|3457.63
#2023-11-10|3494.13
#2023-11-13|3487.15
#2023-11-14|3564.18
#2023-11-15|3586.01
#2023-11-16|3593.63
#2023-11-17|3609.78
#2023-11-20|3628.88
#2023-11-21|3625.26
#2023-11-22|3644.03
#2023-11-23|3644.03
#2023-11-24|3655.83
#2023-11-27|3643.77
#2023-11-28|3642.55
#2023-11-29|3679.32
#2023-11-30|3705.30
#2023-12-01|3733.72
#2023-12-04|3739.03
#2023-12-05|3719.09
#2023-12-06|3685.80
#2023-12-07|3698.03
#2023-12-08|3724.07
#2023-12-11|3755.62
#2023-12-12|3781.76
#2023-12-13|3853.02
#2023-12-14|3922.84
#2023-12-15|3909.36
#2023-12-18|3911.89
#2023-12-19|3945.29
#2023-12-20|3875.47
#2023-12-21|3911.51
#2023-12-22|3927.32
#2023-12-25|3927.32
#2023-12-26|3942.33
#2023-12-27|3966.83
#2023-12-28|3978.48
#2023-12-29|3953.73
#2024-01-01|3953.73
#2024-01-02|3944.70
#2024-01-03|3902.18
#2024-01-04|3902.38
#2024-01-05|3911.44
#2024-01-08|3948.91
#2024-01-09|3913.82
#2024-01-10|3921.85
#2024-01-11|3892.82
#2024-01-12|3892.31
#2024-01-15|3892.31
#2024-01-16|3866.26
#2024-01-17|3847.91
#2024-01-18|3858.49
#2024-01-19|3909.18
#2024-01-22|3927.03
#2024-01-23|3933.01
#2024-01-24|3947.26
#2024-01-25|3982.29
#2024-01-26|3995.17
#2024-01-29|4006.03
#2024-01-30|4035.21
#2024-01-31|3983.07
#2024-02-01|4008.15
#2024-02-02|4035.17
#2024-02-05|4000.13
#2024-02-06|4021.74
#2024-02-07|4061.99
#2024-02-08|4061.42
#2024-02-09|4084.83
#2024-02-12|4100.85
#2024-02-13|4019.59
#2024-02-14|4061.81
#2024-02-15|4112.01
#2024-02-16|4116.01
#2024-02-19|4116.01
#2024-02-20|4103.39
#2024-02-21|4113.85
#2024-02-22|4171.69
#2024-02-23|4182.84
#2024-02-26|4155.87
#2024-02-27|4161.31
#2024-02-28|4185.05
#2024-02-29|4184.13
#2024-03-01|4180.65
#2024-03-04|4195.52
#2024-03-05|4166.15
#2024-03-06|4178.13
#2024-03-07|4180.82
#2024-03-08|4190.78
#2024-03-11|4185.53
#2024-03-12|4194.20
#2024-03-13|4216.38
#2024-03-14|4178.21
#2024-03-15|4184.63
#2024-03-18|4180.81
#2024-03-19|4205.15
#2024-03-20|4268.64
#2024-03-21|4320.96
#2024-03-22|4266.53
#2024-03-25|4266.35
#2024-03-26|4268.79
#2024-03-27|4318.15
#2024-03-28|4343.91
#2024-03-29|4343.91
#2024-04-01|4320.41
#2024-04-02|4287.15
#2024-04-03|4302.82
#2024-04-04|4260.69
#2024-04-05|4289.98
#2024-04-08|4309.12
#2024-04-09|4297.91
#2024-04-10|4226.30
#2024-04-11|4211.93
#2024-04-12|4145.24
#2024-04-15|4110.47
#2024-04-16|4094.22
#2024-04-17|4107.56
#2024-04-18|4113.00
#2024-04-19|4135.36
#2024-04-22|4197.49
#2024-04-23|4215.44
#2024-04-24|4199.66
#2024-04-25|4174.79
#2024-04-26|4183.04
#2024-04-29|4168.68
#2024-04-30|4114.13
#2024-05-01|4130.55
#2024-05-02|4166.87
#2024-05-03|4184.09
#2024-05-06|4235.82
#2024-05-07|4243.76
#2024-05-08|4245.94
#2024-05-09|4286.00
#2024-05-10|4296.31
#2024-05-13|4277.09
#2024-05-14|4310.39
#2024-05-15|4374.98
#2024-05-16|4353.71
#2024-05-17|4384.06
#2024-05-20|4364.78
#2024-05-21|4385.21
#2024-05-22|4364.82
#2024-05-23|4287.88
#2024-05-24|4324.78
#2024-05-27|4324.78
#2024-05-28|4277.23
#2024-05-29|4235.22
#2024-05-30|4262.56
#2024-05-31|4300.70
#2024-06-03|4298.36
#2024-06-04|4275.37
#2024-06-05|4306.58
#2024-06-06|4292.30
#2024-06-07|4276.90
#2024-06-10|4291.75
#2024-06-11|4259.93
#2024-06-12|4298.74
#2024-06-13|4267.04
#2024-06-14|4254.85
#2024-06-17|4281.79
#2024-06-18|4296.71
#2024-06-19|4296.71
#2024-06-20|4312.39
#2024-06-21|4299.83
#2024-06-24|4336.36
#2024-06-25|4320.97
#2024-06-26|4301.57
#2024-06-27|4291.50
#2024-06-28|4295.67
#2024-07-01|4301.01
#2024-07-02|4329.31
#2024-07-03|4330.41
#2024-07-04|4330.41
#2024-07-05|4339.91
#2024-07-08|4322.47
#2024-07-09|4355.09
#2024-07-10|4400.16
#2024-07-11|4447.56
#2024-07-12|4489.39
#2024-07-15|4565.25
#2024-07-16|4598.09
#2024-07-17|4595.93
#2024-07-18|4538.75
#2024-07-19|4507.13
#2024-07-22|4557.10
#2024-07-23|4568.82
#2024-07-24|4505.38
#2024-07-25|4546.88
#2024-07-26|4595.86
#2024-07-29|4578.93
#2024-07-30|4608.90
#2024-07-31|4607.97
#2024-08-01|4533.63
#2024-08-02|4420.86
#2024-08-05|4286.49
#2024-08-06|4363.98
#2024-08-07|4364.64
#2024-08-08|4442.54
#2024-08-09|4457.87
#2024-08-12|4429.64
#2024-08-13|4478.95
#2024-08-14|4541.13
#2024-08-15|4571.55
#2024-08-16|4596.83
#2024-08-19|4622.73
#2024-08-20|4598.77
#2024-08-21|4601.22
#2024-08-22|4609.36
#2024-08-23|4670.06
#2024-08-26|4680.68
#2024-08-27|4705.87
#2024-08-28|4707.02
#2024-08-29|4733.93
#2024-08-30|4785.94
#2024-09-02|4785.94
#2024-09-03|4718.75
#2024-09-04|4723.12
#2024-09-05|4676.32
#2024-09-06|4604.10
#2024-09-09|4643.45
#2024-09-10|4629.24
#2024-09-11|4612.17
#2024-09-12|4624.39
#2024-09-13|4642.87
#2024-09-16|4706.42
#2024-09-17|4732.40
#2024-09-18|4732.38
#2024-09-19|4797.71
#2024-09-20|4783.91
#2024-09-23|4781.34
#2024-09-24|4780.19
#2024-09-25|4749.65
#2024-09-26|4769.42
#2024-09-27|4794.25
#2024-09-30|4803.74
#2024-10-01|4776.28
#2024-10-02|4791.01
#2024-10-03|4772.56
#2024-10-04|4840.45
#2024-10-07|4784.19
#2024-10-08|4811.99
#2024-10-09|4854.36
#2024-10-10|4836.92
#2024-10-11|4915.89
#2024-10-14|4954.26
#2024-10-15|4992.18
#2024-10-16|5048.38
#2024-10-17|5058.48
#2024-10-18|5080.84
#2024-10-21|5049.98
#2024-10-22|5019.31
#2024-10-23|5000.53
#2024-10-24|5016.19
#2024-10-25|4959.52
#2024-10-28|5014.21
#2024-10-29|4998.64
#2024-10-30|4989.41
#2024-10-31|4919.03
#2024-11-01|4922.18
#2024-11-04|4884.32
#2024-11-05|4952.63
#2024-11-06|5235.28
#2024-11-07|5171.76
#2024-11-08|5225.09
#2024-11-11|5331.01
#2024-11-12|5295.03
#2024-11-13|5289.59
#2024-11-14|5285.35
#2024-11-15|5305.31
#2024-11-18|5336.43
#2024-11-19|5315.06
#2024-11-20|5307.39
#2024-11-21|5368.18
#2024-11-22|5422.44
#2024-11-25|5444.73
#2024-11-26|5450.13
#2024-11-27|5467.74
#2024-11-28|5467.74
#2024-11-29|5476.28
#2024-12-02|5423.23
#2024-12-03|5398.05
#2024-12-04|5402.04
#2024-12-05|5409.34
#2024-12-06|5418.30
#2024-12-09|5349.68
#2024-12-10|5344.27
#2024-12-11|5376.27
#2024-12-12|5357.20
#2024-12-13|5325.10
#2024-12-16|5327.68
#2024-12-17|5274.64
#2024-12-18|5093.70
#2024-12-19|5093.68
#2024-12-20|5163.79
#2024-12-23|5184.22
#2024-12-24|5253.56
#2024-12-25|5253.56
#2024-12-26|5263.90
#2024-12-27|5215.53
#2024-12-30|5162.42
#2024-12-31|5157.96
#2025-01-01|5157.96
#2025-01-02|5156.12
#2025-01-03|5206.40
#2025-01-06|5195.82
#2025-01-07|5140.21
#2025-01-08|5159.69
#2025-01-09|5159.69
#2025-01-10|5015.44
#2025-01-13|5027.75
#2025-01-14|5090.21
#2025-01-15|5244.29
#2025-01-16|5310.45
#2025-01-17|5368.88
#2025-01-20|5368.88
#2025-01-21|5426.57
#2025-01-22|5404.84
#2025-01-23|5440.09
#2025-01-24|5463.94
#2025-01-27|5474.79
#2025-01-28|5492.97
#2025-01-29|5486.78
#2025-01-30|5528.78
#2025-01-31|5501.52
#2025-02-03|5434.28
#2025-02-04|5408.84
#2025-02-05|5459.85
#2025-02-06|5496.73
#2025-02-07|5462.25
#2025-02-10|5423.41
#2025-02-11|5421.54
#2025-02-12|5402.22
#2025-02-13|5478.00
#2025-02-14|5484.30
#2025-02-17|5484.30
#2025-02-18|5516.48
#2025-02-19|5512.02
#2025-02-20|5434.15
#2025-02-21|5350.18
#2025-02-24|5388.39
#2025-02-25|5361.77
#2025-02-26|5357.04
#2025-02-27|5359.95
#2025-02-28|5481.94
#2025-03-03|5404.84
#2025-03-04|5219.49
#2025-03-05|5282.71
#2025-03-06|5183.05
#2025-03-07|5152.98
#2025-03-10|5012.00
#2025-03-11|5009.04
#2025-03-12|5035.19
#2025-03-13|5004.61
#2025-03-14|5130.32
#2025-03-17|5231.93
#2025-03-18|5216.64
#2025-03-19|5278.60
#2025-03-20|5292.92
#2025-03-21|5261.09
#2025-03-24|5360.70
#2025-03-25|5391.11
#2025-03-26|5353.31
#2025-03-27|5317.13
#2025-03-28|5208.83
#2025-03-31|5248.92
#2025-04-01|5263.08
#2025-04-02|5336.81
#2025-04-03|5054.20
#2025-04-04|4687.16
#2025-04-07|4672.18
#2025-04-08|4647.14
#2025-04-09|5039.99
#2025-04-10|4893.61
#2025-04-11|4974.44
#2025-04-14|5034.97
#2025-04-15|5047.27
#2025-04-16|4938.20
#2025-04-17|4972.03
#2025-04-18|4972.03
#2025-04-21|4841.86
#2025-04-22|4998.14
#2025-04-23|5062.27
#2025-04-24|5171.76
#2025-04-25|5172.79
#2025-04-28|5183.61
#2025-04-29|5228.39
#2025-04-30|5228.94
#2025-05-01|5227.25
#2025-05-02|5331.93
#2025-05-05|5230.16
#2025-05-06|5202.50
#2025-05-07|5256.75
#2025-05-08|5295.71
#2025-05-09|5303.79
#2025-05-12|5412.06
#2025-05-13|5451.21
#2025-05-14|5433.40
#2025-05-15|5462.05
#2025-05-16|5513.97
#2025-05-19|5505.52
#2025-05-20|5473.03
#2025-05-21|5376.17
#2025-05-22|5376.56
#2025-05-23|5364.11
#2025-05-26|5364.11
#2025-05-27|5455.23
#2025-05-28|5402.70
#2025-05-29|5418.70
#2025-05-30|5414.03
#2025-06-02|5413.18
#2025-06-03|5405.86
#2025-06-04|5372.19
#2025-06-05|5369.83
#2025-06-06|5433.63
#2025-06-09|5416.80
#2025-06-10|5412.84
#2025-06-11|5417.72
#2025-06-12|5417.57
#2025-06-13|5344.01
#2025-06-16|5414.82
#2025-06-17|5360.88
#2025-06-18|5421.28
#2025-06-19|5421.28
#2025-06-20|5428.69
#2025-06-23|5458.71
#2025-06-24|5563.21
#2025-06-25|5558.57
#2025-06-26|5598.86
#2025-06-27|5626.27
#2025-06-30|5670.31
#2025-07-01|5683.18
#2025-07-02|5698.80
#2025-07-03|5743.48
#2025-07-04|5743.48
#2025-07-07|5702.10
#2025-07-08|5676.22
#2025-07-09|5717.70
#2025-07-10|5768.72
#2025-07-11|5727.48
#2025-07-14|5761.08
#2025-07-15|5662.88
#2025-07-16|5725.80
#2025-07-17|5795.53
#2025-07-18|5809.46
#2025-07-21|5772.95
#2025-07-22|5772.41
#2025-07-23|5831.00
#2025-07-24|5863.14
#2025-07-25|5900.46
#2025-07-28|5870.97
#2025-07-29|5861.05
#2025-07-30|5867.43
#2025-07-31|5840.29
#2025-08-01|5736.08
#2025-08-04|5782.94
#2025-08-05|5766.20
#2025-08-06|5799.72
#2025-08-07|5761.11
#2025-08-08|5798.54
#2025-08-11|5803.00
#2025-08-12|5879.38
#2025-08-13|5883.71
#2025-08-14|5901.16
#2025-08-15|5835.39
#2025-08-18|5829.06
#2025-08-19|5809.71
#2025-08-20|5821.12
#2025-08-21|5806.39
#2025-08-22|5893.02
#2025-08-25|5858.44
#2025-08-26|5905.60
#2025-08-27|5902.36
#2025-08-28|5917.68
#2025-08-29|5915.99
#2025-09-01|5915.99
#2025-09-02|5864.23
#2025-09-03|5845.64
#2025-09-04|5914.59
#2025-09-05|5822.45
#2025-09-08|5864.54
#2025-09-09|5889.31
#2025-09-10|5881.56
#2025-09-11|5991.65
#2025-09-12|5953.47
#2025-09-15|5936.36
#2025-09-16|5926.13
#2025-09-17|5956.51
#2025-09-18|5968.86
#2025-09-19|5986.15
#2025-09-22|5981.62
#2025-09-23|5958.83
#2025-09-24|5899.04
#2025-09-25|5884.09
#2025-09-26|5923.83
#2025-09-29|5979.01
#2025-09-30|5947.05
#2025-10-01|5856.72
#2025-10-02|5869.42
#2025-10-03|5914.32
#2025-10-06|5913.97
#2025-10-07|5910.94
#2025-10-08|5902.31
#2025-10-09|5900.23
#2025-10-10|5740.14
#2025-10-13|5809.13
#2025-10-14|5843.57
#2025-10-15|5860.59
#2025-10-16|5730.41
#2025-10-17|5740.70
#2025-10-20|5814.47
#2025-10-21|5799.51
#2025-10-22|5757.14
#2025-10-23|5764.38
#2025-10-24|5845.98
#2025-10-27|5871.37
#2025-10-28|5831.23
#2025-10-29|5737.30
#2025-10-30|5732.15
#2025-10-31|5750.24
#2025-11-03|5735.01
#2025-11-04|5753.52
#2025-11-05|5786.85
#2025-11-06|5742.99
#2025-11-07|5810.90
#2025-11-10|5831.66
#2025-11-11|5852.90
#2025-11-12|5917.94
#2025-11-13|5843.48
#2025-11-14|5799.50
#2025-11-17|5666.65
#2025-11-18|5669.01
#2025-11-19|5686.79
#2025-11-20|5613.37
#2025-11-21|5660.63
#2025-11-24|5719.48
#2025-11-25|5769.43
#2025-11-26|5838.00
#2025-11-27|5838.00
#2025-11-28|5885.97
#2025-12-01|5827.80
#2025-12-02|5827.43
#2025-12-03|5912.76
#2025-12-04|5935.19
#2025-12-05|5943.58
#2025-12-08|5921.98
#2025-12-09|5947.76
#2025-12-10|5993.22
#2025-12-11|6032.09
#2025-12-12|5992.37
#2025-12-15|5975.21
#2025-12-16|5949.70
#2025-12-17|5951.41
#2025-12-18|5944.40
#2025-12-19|5964.00
#2025-12-22|6048.68
#2025-12-23|6047.11
#2025-12-24|6068.69
#2025-12-25|6068.69
#2025-12-26|6054.02
#2025-12-29|6040.21
#2025-12-30|6016.26
#2025-12-31|5972.37
#2026-01-01|5972.37
#2026-01-02|6010.80
#2026-01-05|6164.15
#2026-01-06|6180.30
#2026-01-07|6077.92
#2026-01-08|6103.31
#2026-01-09|6104.30
#2026-01-12|6123.95
#2026-01-13|6089.11
#2026-01-14|6116.09
#2026-01-15|6166.94
#2026-01-16|6164.13
#2026-01-19|6164.13
#2026-01-20|5987.68
#2026-01-21|6026.62
#2026-01-22|6058.90
#2026-01-23|5966.13
#2026-01-26|5989.57
#2026-01-27|5934.10
#2026-01-28|5935.80
#2026-01-29|5940.34
#2026-01-30|5934.37
#2026-02-02|5956.25
#2026-02-03|5818.01
#2026-02-04|5838.41
#2026-02-05|5723.81
#2026-02-06|5839.69
#2026-02-09|5875.19
#2026-02-10|5777.48
#2026-02-11|5679.63
#2026-02-12|5576.57
#2026-02-13|5625.85
#2026-02-16|5625.85
#2026-02-17|5648.42
#2026-02-18|5704.75
#2026-02-19|5643.40
#2026-02-20|5655.68
#2026-02-23|5513.34
#2026-02-24|5575.86
#2026-02-25|5663.38
#2026-02-26|5745.58
#2026-02-27|5619.59
#2026-03-02|5575.90
#2026-03-03|5550.77
#2026-03-04|5621.02
#2026-03-05|5626.61
#2026-03-06|5546.40
#2026-03-09|5540.53
#2026-03-10|5499.63
#2026-03-11|5461.47
#2026-03-12|5358.16
#2026-03-13|5373.95
#2026-03-16|5413.39
#2026-03-17|5476.18
#2026-03-18|5423.86
#2026-03-19|5418.35
#2026-03-20|5403.17
#2026-03-23|5439.60
#2026-03-24|5401.41
#2026-03-25|5392.06
#2026-03-26|5358.76
#2026-03-27|5244.33
#2026-03-30|5302.21
#2026-03-31|5414.70
#2026-04-01|5413.80
#2026-04-02|5433.05
#2026-04-03|5433.05
#2026-04-06|5446.00
#2026-04-07|5451.36
#2026-04-08|5574.38
#2026-04-09|5563.18