Table Data - Nasdaq US Life Insurance Large Mid Cap Net Total Return Index
| Title | Nasdaq US Life Insurance Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB303010LMN |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB303010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 470.17 |
| 2001-04-02 | 472.54 |
| 2001-04-03 | 460.85 |
| 2001-04-04 | 465.71 |
| 2001-04-05 | 476.38 |
| 2001-04-06 | 464.10 |
| 2001-04-09 | 467.28 |
| 2001-04-10 | 469.34 |
| 2001-04-11 | 464.83 |
| 2001-04-12 | 469.81 |
| 2001-04-13 | . |
| 2001-04-16 | 475.09 |
| 2001-04-17 | 480.44 |
| 2001-04-18 | 482.61 |
| 2001-04-19 | 478.74 |
| 2001-04-20 | 474.56 |
| 2001-04-23 | 470.50 |
| 2001-04-24 | 462.90 |
| 2001-04-25 | 481.30 |
| 2001-04-26 | 489.71 |
| 2001-04-27 | 497.59 |
| 2001-04-30 | 496.33 |
| 2001-05-01 | 497.84 |
| 2001-05-02 | 492.34 |
| 2001-05-03 | 487.83 |
| 2001-05-04 | 492.37 |
| 2001-05-07 | 489.21 |
| 2001-05-08 | 493.35 |
| 2001-05-09 | 493.14 |
| 2001-05-10 | 493.03 |
| 2001-05-11 | 492.97 |
| 2001-05-14 | 492.86 |
| 2001-05-15 | 500.74 |
| 2001-05-16 | 514.02 |
| 2001-05-17 | 512.69 |
| 2001-05-18 | 513.06 |
| 2001-05-21 | 515.53 |
| 2001-05-22 | 515.24 |
| 2001-05-23 | 511.20 |
| 2001-05-24 | 515.48 |
| 2001-05-25 | 513.95 |
| 2001-05-28 | . |
| 2001-05-29 | 519.29 |
| 2001-05-30 | 514.70 |
| 2001-05-31 | 520.22 |
| 2001-06-01 | 517.62 |
| 2001-06-04 | 524.69 |
| 2001-06-05 | 532.80 |
| 2001-06-06 | 526.12 |
| 2001-06-07 | 524.53 |
| 2001-06-08 | 524.50 |
| 2001-06-11 | 522.89 |
| 2001-06-12 | 523.23 |
| 2001-06-13 | 524.57 |
| 2001-06-14 | 517.53 |
| 2001-06-15 | 521.12 |
| 2001-06-18 | 525.36 |
| 2001-06-19 | 529.14 |
| 2001-06-20 | 537.00 |
| 2001-06-21 | 541.41 |
| 2001-06-22 | 524.32 |
| 2001-06-25 | 521.29 |
| 2001-06-26 | 525.58 |
| 2001-06-27 | 525.82 |
| 2001-06-28 | 524.44 |
| 2001-06-29 | 522.19 |
| 2001-07-02 | 529.95 |
| 2001-07-03 | 527.74 |
| 2001-07-04 | . |
| 2001-07-05 | 526.76 |
| 2001-07-06 | 515.71 |
| 2001-07-09 | 518.74 |
| 2001-07-10 | 516.16 |
| 2001-07-11 | 511.80 |
| 2001-07-12 | 518.58 |
| 2001-07-13 | 522.59 |
| 2001-07-16 | 522.32 |
| 2001-07-17 | 522.38 |
| 2001-07-18 | 520.71 |
| 2001-07-19 | 520.28 |
| 2001-07-20 | 509.69 |
| 2001-07-23 | 502.45 |
| 2001-07-24 | 503.44 |
| 2001-07-25 | 491.83 |
| 2001-07-26 | 493.36 |
| 2001-07-27 | 492.77 |
| 2001-07-30 | 494.55 |
| 2001-07-31 | 503.34 |
| 2001-08-01 | 503.88 |
| 2001-08-02 | 501.62 |
| 2001-08-03 | 497.36 |
| 2001-08-06 | 489.53 |
| 2001-08-07 | 490.45 |
| 2001-08-08 | 487.39 |
| 2001-08-09 | 485.21 |
| 2001-08-10 | 484.57 |
| 2001-08-13 | 484.00 |
| 2001-08-14 | 487.67 |
| 2001-08-15 | 488.30 |
| 2001-08-16 | 492.03 |
| 2001-08-17 | 490.55 |
| 2001-08-20 | 494.20 |
| 2001-08-21 | 492.64 |
| 2001-08-22 | 490.40 |
| 2001-08-23 | 495.60 |
| 2001-08-24 | 499.85 |
| 2001-08-27 | 494.69 |
| 2001-08-28 | 493.88 |
| 2001-08-29 | 491.02 |
| 2001-08-30 | 492.02 |
| 2001-08-31 | 490.92 |
| 2001-09-03 | . |
| 2001-09-04 | 486.06 |
| 2001-09-05 | 485.23 |
| 2001-09-06 | 477.36 |
| 2001-09-07 | 466.33 |
| 2001-09-10 | 471.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 445.14 |
| 2001-09-18 | 443.24 |
| 2001-09-19 | 437.82 |
| 2001-09-20 | 428.53 |
| 2001-09-21 | 414.07 |
| 2001-09-24 | 438.93 |
| 2001-09-25 | 445.63 |
| 2001-09-26 | 450.29 |
| 2001-09-27 | 458.62 |
| 2001-09-28 | 469.44 |
| 2001-10-01 | 461.58 |
| 2001-10-02 | 468.36 |
| 2001-10-03 | 478.80 |
| 2001-10-04 | 472.93 |
| 2001-10-05 | 461.63 |
| 2001-10-08 | 447.79 |
| 2001-10-09 | 453.35 |
| 2001-10-10 | 450.46 |
| 2001-10-11 | 451.32 |
| 2001-10-12 | 446.88 |
| 2001-10-15 | 447.44 |
| 2001-10-16 | 445.81 |
| 2001-10-17 | 441.55 |
| 2001-10-18 | 435.81 |
| 2001-10-19 | 433.16 |
| 2001-10-22 | 445.70 |
| 2001-10-23 | 444.08 |
| 2001-10-24 | 443.58 |
| 2001-10-25 | 444.18 |
| 2001-10-26 | 444.74 |
| 2001-10-29 | 438.67 |
| 2001-10-30 | 438.01 |
| 2001-10-31 | 431.38 |
| 2001-11-01 | 441.45 |
| 2001-11-02 | 446.85 |
| 2001-11-05 | 458.51 |
| 2001-11-06 | 462.56 |
| 2001-11-07 | 457.41 |
| 2001-11-08 | 454.90 |
| 2001-11-09 | 447.50 |
| 2001-11-12 | 446.02 |
| 2001-11-13 | 451.69 |
| 2001-11-14 | 453.52 |
| 2001-11-15 | 456.87 |
| 2001-11-16 | 457.68 |
| 2001-11-19 | 461.08 |
| 2001-11-20 | 462.93 |
| 2001-11-21 | 459.74 |
| 2001-11-22 | . |
| 2001-11-23 | 462.68 |
| 2001-11-26 | 464.40 |
| 2001-11-27 | 464.92 |
| 2001-11-28 | 464.95 |
| 2001-11-29 | 470.14 |
| 2001-11-30 | 469.78 |
| 2001-12-03 | 464.34 |
| 2001-12-04 | 467.07 |
| 2001-12-05 | 466.02 |
| 2001-12-06 | 467.90 |
| 2001-12-07 | 470.06 |
| 2001-12-10 | 460.74 |
| 2001-12-11 | 460.88 |
| 2001-12-12 | 462.27 |
| 2001-12-13 | 455.68 |
| 2001-12-14 | 458.99 |
| 2001-12-17 | 462.13 |
| 2001-12-18 | 465.87 |
| 2001-12-19 | 469.83 |
| 2001-12-20 | 473.93 |
| 2001-12-21 | 466.92 |
| 2001-12-24 | 466.54 |
| 2001-12-25 | . |
| 2001-12-26 | 466.38 |
| 2001-12-27 | 469.25 |
| 2001-12-28 | 471.31 |
| 2001-12-31 | 473.95 |
| 2002-01-01 | . |
| 2002-01-02 | 466.55 |
| 2002-01-03 | 466.74 |
| 2002-01-04 | 471.02 |
| 2002-01-07 | 464.29 |
| 2002-01-08 | 476.68 |
| 2002-01-09 | 481.56 |
| 2002-01-10 | 486.18 |
| 2002-01-11 | 483.25 |
| 2002-01-14 | 480.27 |
| 2002-01-15 | 484.69 |
| 2002-01-16 | 478.42 |
| 2002-01-17 | 478.47 |
| 2002-01-18 | 476.51 |
| 2002-01-21 | . |
| 2002-01-22 | 476.22 |
| 2002-01-23 | 480.73 |
| 2002-01-24 | 483.61 |
| 2002-01-25 | 484.08 |
| 2002-01-28 | 479.23 |
| 2002-01-29 | 469.47 |
| 2002-01-30 | 473.20 |
| 2002-01-31 | 487.93 |
| 2002-02-01 | 481.73 |
| 2002-02-04 | 474.31 |
| 2002-02-05 | 466.18 |
| 2002-02-06 | 467.01 |
| 2002-02-07 | 468.67 |
| 2002-02-08 | 477.73 |
| 2002-02-11 | 482.11 |
| 2002-02-12 | 479.98 |
| 2002-02-13 | 494.52 |
| 2002-02-14 | 498.06 |
| 2002-02-15 | 492.88 |
| 2002-02-18 | . |
| 2002-02-19 | 485.84 |
| 2002-02-20 | 489.42 |
| 2002-02-21 | 484.26 |
| 2002-02-22 | 481.29 |
| 2002-02-25 | 489.48 |
| 2002-02-26 | 494.57 |
| 2002-02-27 | 499.01 |
| 2002-02-28 | 498.76 |
| 2002-03-01 | 502.73 |
| 2002-03-04 | 515.87 |
| 2002-03-05 | 522.61 |
| 2002-03-06 | 522.08 |
| 2002-03-07 | 517.70 |
| 2002-03-08 | 518.37 |
| 2002-03-11 | 516.32 |
| 2002-03-12 | 516.39 |
| 2002-03-13 | 512.17 |
| 2002-03-14 | 513.21 |
| 2002-03-15 | 519.27 |
| 2002-03-18 | 514.69 |
| 2002-03-19 | 514.84 |
| 2002-03-20 | 509.09 |
| 2002-03-21 | 510.32 |
| 2002-03-22 | 507.75 |
| 2002-03-25 | 501.97 |
| 2002-03-26 | 502.62 |
| 2002-03-27 | 512.61 |
| 2002-03-28 | 514.70 |
| 2002-03-29 | . |
| 2002-04-01 | 510.93 |
| 2002-04-02 | 514.79 |
| 2002-04-03 | 514.90 |
| 2002-04-04 | 518.26 |
| 2002-04-05 | 524.27 |
| 2002-04-08 | 527.31 |
| 2002-04-09 | 532.49 |
| 2002-04-10 | 534.59 |
| 2002-04-11 | 527.58 |
| 2002-04-12 | 532.08 |
| 2002-04-15 | 525.16 |
| 2002-04-16 | 530.75 |
| 2002-04-17 | 529.35 |
| 2002-04-18 | 524.06 |
| 2002-04-19 | 527.09 |
| 2002-04-22 | 530.56 |
| 2002-04-23 | 520.73 |
| 2002-04-24 | 526.92 |
| 2002-04-25 | 521.41 |
| 2002-04-26 | 517.57 |
| 2002-04-29 | 520.61 |
| 2002-04-30 | 523.47 |
| 2002-05-01 | 523.76 |
| 2002-05-02 | 521.68 |
| 2002-05-03 | 520.01 |
| 2002-05-06 | 514.25 |
| 2002-05-07 | 502.48 |
| 2002-05-08 | 513.54 |
| 2002-05-09 | 508.37 |
| 2002-05-10 | 507.20 |
| 2002-05-13 | 513.87 |
| 2002-05-14 | 516.97 |
| 2002-05-15 | 513.65 |
| 2002-05-16 | 517.29 |
| 2002-05-17 | 521.10 |
| 2002-05-20 | 514.87 |
| 2002-05-21 | 512.98 |
| 2002-05-22 | 509.95 |
| 2002-05-23 | 517.65 |
| 2002-05-24 | 519.49 |
| 2002-05-27 | . |
| 2002-05-28 | 516.06 |
| 2002-05-29 | 517.92 |
| 2002-05-30 | 521.42 |
| 2002-05-31 | 529.11 |
| 2002-06-03 | 523.38 |
| 2002-06-04 | 519.29 |
| 2002-06-05 | 530.57 |
| 2002-06-06 | 524.95 |
| 2002-06-07 | 524.84 |
| 2002-06-10 | 530.79 |
| 2002-06-11 | 517.15 |
| 2002-06-12 | 519.39 |
| 2002-06-13 | 506.61 |
| 2002-06-14 | 506.86 |
| 2002-06-17 | 517.35 |
| 2002-06-18 | 519.76 |
| 2002-06-19 | 514.99 |
| 2002-06-20 | 507.14 |
| 2002-06-21 | 504.84 |
| 2002-06-24 | 497.43 |
| 2002-06-25 | 497.86 |
| 2002-06-26 | 493.46 |
| 2002-06-27 | 502.45 |
| 2002-06-28 | 509.88 |
| 2002-07-01 | 501.60 |
| 2002-07-02 | 489.07 |
| 2002-07-03 | 479.88 |
| 2002-07-04 | . |
| 2002-07-05 | 493.15 |
| 2002-07-08 | 490.34 |
| 2002-07-09 | 479.64 |
| 2002-07-10 | 470.08 |
| 2002-07-11 | 475.55 |
| 2002-07-12 | 475.13 |
| 2002-07-15 | 472.07 |
| 2002-07-16 | 463.16 |
| 2002-07-17 | 455.49 |
| 2002-07-18 | 442.60 |
| 2002-07-19 | 442.59 |
| 2002-07-22 | 430.93 |
| 2002-07-23 | 415.11 |
| 2002-07-24 | 437.82 |
| 2002-07-25 | 431.80 |
| 2002-07-26 | 444.54 |
| 2002-07-29 | 472.60 |
| 2002-07-30 | 472.98 |
| 2002-07-31 | 482.40 |
| 2002-08-01 | 472.97 |
| 2002-08-02 | 457.90 |
| 2002-08-05 | 443.15 |
| 2002-08-06 | 450.13 |
| 2002-08-07 | 454.49 |
| 2002-08-08 | 471.52 |
| 2002-08-09 | 479.79 |
| 2002-08-12 | 474.41 |
| 2002-08-13 | 462.53 |
| 2002-08-14 | 480.71 |
| 2002-08-15 | 478.29 |
| 2002-08-16 | 474.70 |
| 2002-08-19 | 481.72 |
| 2002-08-20 | 477.15 |
| 2002-08-21 | 476.84 |
| 2002-08-22 | 487.34 |
| 2002-08-23 | 478.64 |
| 2002-08-26 | 480.20 |
| 2002-08-27 | 470.69 |
| 2002-08-28 | 465.21 |
| 2002-08-29 | 467.68 |
| 2002-08-30 | 469.16 |
| 2002-09-02 | . |
| 2002-09-03 | 451.04 |
| 2002-09-04 | 449.98 |
| 2002-09-05 | 448.83 |
| 2002-09-06 | 453.80 |
| 2002-09-09 | 461.72 |
| 2002-09-10 | 462.00 |
| 2002-09-11 | 460.96 |
| 2002-09-12 | 450.83 |
| 2002-09-13 | 453.96 |
| 2002-09-16 | 451.51 |
| 2002-09-17 | 442.38 |
| 2002-09-18 | 442.35 |
| 2002-09-19 | 433.11 |
| 2002-09-20 | 431.04 |
| 2002-09-23 | 431.85 |
| 2002-09-24 | 420.49 |
| 2002-09-25 | 429.17 |
| 2002-09-26 | 443.93 |
| 2002-09-27 | 434.78 |
| 2002-09-30 | 434.79 |
| 2002-10-01 | 454.31 |
| 2002-10-02 | 443.33 |
| 2002-10-03 | 432.24 |
| 2002-10-04 | 418.81 |
| 2002-10-07 | 405.08 |
| 2002-10-08 | 416.98 |
| 2002-10-09 | 394.28 |
| 2002-10-10 | 411.76 |
| 2002-10-11 | 427.27 |
| 2002-10-14 | 428.27 |
| 2002-10-15 | 456.78 |
| 2002-10-16 | 446.03 |
| 2002-10-17 | 457.90 |
| 2002-10-18 | 459.52 |
| 2002-10-21 | 458.03 |
| 2002-10-22 | 448.58 |
| 2002-10-23 | 448.58 |
| 2002-10-24 | 447.20 |
| 2002-10-25 | 450.40 |
| 2002-10-28 | 444.17 |
| 2002-10-29 | 434.86 |
| 2002-10-30 | 436.24 |
| 2002-10-31 | 437.87 |
| 2002-11-01 | 443.18 |
| 2002-11-04 | 447.26 |
| 2002-11-05 | 444.90 |
| 2002-11-06 | 457.24 |
| 2002-11-07 | 443.44 |
| 2002-11-08 | 443.59 |
| 2002-11-11 | 436.35 |
| 2002-11-12 | 442.85 |
| 2002-11-13 | 446.34 |
| 2002-11-14 | 453.17 |
| 2002-11-15 | 453.68 |
| 2002-11-18 | 443.73 |
| 2002-11-19 | 445.23 |
| 2002-11-20 | 450.82 |
| 2002-11-21 | 454.41 |
| 2002-11-22 | 456.77 |
| 2002-11-25 | 452.08 |
| 2002-11-26 | 441.93 |
| 2002-11-27 | 453.35 |
| 2002-11-28 | . |
| 2002-11-29 | 451.81 |
| 2002-12-02 | 451.17 |
| 2002-12-03 | 448.62 |
| 2002-12-04 | 448.69 |
| 2002-12-05 | 443.94 |
| 2002-12-06 | 449.47 |
| 2002-12-09 | 443.07 |
| 2002-12-10 | 450.18 |
| 2002-12-11 | 454.35 |
| 2002-12-12 | 450.07 |
| 2002-12-13 | 446.40 |
| 2002-12-16 | 454.06 |
| 2002-12-17 | 450.31 |
| 2002-12-18 | 448.86 |
| 2002-12-19 | 444.28 |
| 2002-12-20 | 448.35 |
| 2002-12-23 | 450.66 |
| 2002-12-24 | 450.04 |
| 2002-12-25 | . |
| 2002-12-26 | 452.66 |
| 2002-12-27 | 445.63 |
| 2002-12-30 | 450.97 |
| 2002-12-31 | 449.44 |
| 2003-01-01 | . |
| 2003-01-02 | 463.03 |
| 2003-01-03 | 462.49 |
| 2003-01-06 | 471.05 |
| 2003-01-07 | 468.09 |
| 2003-01-08 | 466.34 |
| 2003-01-09 | 479.91 |
| 2003-01-10 | 478.58 |
| 2003-01-13 | 478.73 |
| 2003-01-14 | 480.81 |
| 2003-01-15 | 480.21 |
| 2003-01-16 | 478.40 |
| 2003-01-17 | 475.27 |
| 2003-01-20 | . |
| 2003-01-21 | 468.97 |
| 2003-01-22 | 465.42 |
| 2003-01-23 | 473.02 |
| 2003-01-24 | 457.45 |
| 2003-01-27 | 455.68 |
| 2003-01-28 | 456.80 |
| 2003-01-29 | 455.60 |
| 2003-01-30 | 450.46 |
| 2003-01-31 | 459.03 |
| 2003-02-03 | 456.35 |
| 2003-02-04 | 445.54 |
| 2003-02-05 | 446.71 |
| 2003-02-06 | 435.64 |
| 2003-02-07 | 435.30 |
| 2003-02-10 | 436.84 |
| 2003-02-11 | 430.88 |
| 2003-02-12 | 423.51 |
| 2003-02-13 | 424.36 |
| 2003-02-14 | 435.37 |
| 2003-02-17 | . |
| 2003-02-18 | 439.02 |
| 2003-02-19 | 435.29 |
| 2003-02-20 | 432.23 |
| 2003-02-21 | 435.92 |
| 2003-02-24 | 429.98 |
| 2003-02-25 | 431.18 |
| 2003-02-26 | 425.71 |
| 2003-02-27 | 431.80 |
| 2003-02-28 | 433.83 |
| 2003-03-03 | 431.80 |
| 2003-03-04 | 425.34 |
| 2003-03-05 | 431.61 |
| 2003-03-06 | 427.16 |
| 2003-03-07 | 431.68 |
| 2003-03-10 | 409.86 |
| 2003-03-11 | 398.28 |
| 2003-03-12 | 396.85 |
| 2003-03-13 | 414.48 |
| 2003-03-14 | 419.41 |
| 2003-03-17 | 436.45 |
| 2003-03-18 | 435.20 |
| 2003-03-19 | 442.43 |
| 2003-03-20 | 439.88 |
| 2003-03-21 | 449.75 |
| 2003-03-24 | 432.67 |
| 2003-03-25 | 440.75 |
| 2003-03-26 | 437.54 |
| 2003-03-27 | 435.57 |
| 2003-03-28 | 433.93 |
| 2003-03-31 | 429.53 |
| 2003-04-01 | 435.67 |
| 2003-04-02 | 446.33 |
| 2003-04-03 | 443.01 |
| 2003-04-04 | 447.16 |
| 2003-04-07 | 451.65 |
| 2003-04-08 | 451.09 |
| 2003-04-09 | 442.54 |
| 2003-04-10 | 446.84 |
| 2003-04-11 | 444.53 |
| 2003-04-14 | 454.32 |
| 2003-04-15 | 462.87 |
| 2003-04-16 | 455.47 |
| 2003-04-17 | 460.33 |
| 2003-04-18 | . |
| 2003-04-21 | 459.49 |
| 2003-04-22 | 473.50 |
| 2003-04-23 | 474.81 |
| 2003-04-24 | 453.13 |
| 2003-04-25 | 445.35 |
| 2003-04-28 | 454.99 |
| 2003-04-29 | 455.23 |
| 2003-04-30 | 459.84 |
| 2003-05-01 | 457.45 |
| 2003-05-02 | 465.01 |
| 2003-05-05 | 464.47 |
| 2003-05-06 | 466.44 |
| 2003-05-07 | 460.99 |
| 2003-05-08 | 456.99 |
| 2003-05-09 | 462.39 |
| 2003-05-12 | 470.42 |
| 2003-05-13 | 467.47 |
| 2003-05-14 | 467.77 |
| 2003-05-15 | 469.34 |
| 2003-05-16 | 470.11 |
| 2003-05-19 | 457.66 |
| 2003-05-20 | 453.76 |
| 2003-05-21 | 456.71 |
| 2003-05-22 | 459.79 |
| 2003-05-23 | 461.98 |
| 2003-05-26 | . |
| 2003-05-27 | 468.69 |
| 2003-05-28 | 471.78 |
| 2003-05-29 | 466.08 |
| 2003-05-30 | 478.96 |
| 2003-06-02 | 478.66 |
| 2003-06-03 | 475.92 |
| 2003-06-04 | 478.92 |
| 2003-06-05 | 478.55 |
| 2003-06-06 | 477.78 |
| 2003-06-09 | 470.47 |
| 2003-06-10 | 470.98 |
| 2003-06-11 | 479.77 |
| 2003-06-12 | 477.79 |
| 2003-06-13 | 476.05 |
| 2003-06-16 | 483.44 |
| 2003-06-17 | 481.35 |
| 2003-06-18 | 481.23 |
| 2003-06-19 | 468.72 |
| 2003-06-20 | 470.82 |
| 2003-06-23 | 468.19 |
| 2003-06-24 | 472.77 |
| 2003-06-25 | 466.87 |
| 2003-06-26 | 471.71 |
| 2003-06-27 | 470.93 |
| 2003-06-30 | 470.75 |
| 2003-07-01 | 473.70 |
| 2003-07-02 | 481.34 |
| 2003-07-03 | 480.82 |
| 2003-07-04 | . |
| 2003-07-07 | 489.08 |
| 2003-07-08 | 491.53 |
| 2003-07-09 | 490.92 |
| 2003-07-10 | 485.16 |
| 2003-07-11 | 487.52 |
| 2003-07-14 | 493.31 |
| 2003-07-15 | 491.16 |
| 2003-07-16 | 488.68 |
| 2003-07-17 | 486.66 |
| 2003-07-18 | 494.55 |
| 2003-07-21 | 487.70 |
| 2003-07-22 | 485.87 |
| 2003-07-23 | 483.73 |
| 2003-07-24 | 485.57 |
| 2003-07-25 | 498.58 |
| 2003-07-28 | 501.45 |
| 2003-07-29 | 495.47 |
| 2003-07-30 | 493.87 |
| 2003-07-31 | 494.69 |
| 2003-08-01 | 487.22 |
| 2003-08-04 | 482.31 |
| 2003-08-05 | 480.03 |
| 2003-08-06 | 486.62 |
| 2003-08-07 | 490.54 |
| 2003-08-08 | 495.06 |
| 2003-08-11 | 489.09 |
| 2003-08-12 | 497.89 |
| 2003-08-13 | 492.72 |
| 2003-08-14 | 499.20 |
| 2003-08-15 | 499.60 |
| 2003-08-18 | 502.26 |
| 2003-08-19 | 502.39 |
| 2003-08-20 | 504.76 |
| 2003-08-21 | 500.63 |
| 2003-08-22 | 493.72 |
| 2003-08-25 | 494.12 |
| 2003-08-26 | 497.12 |
| 2003-08-27 | 491.39 |
| 2003-08-28 | 491.54 |
| 2003-08-29 | 495.95 |
| 2003-09-01 | . |
| 2003-09-02 | 504.18 |
| 2003-09-03 | 508.39 |
| 2003-09-04 | 501.97 |
| 2003-09-05 | 502.40 |
| 2003-09-08 | 505.91 |
| 2003-09-09 | 502.97 |
| 2003-09-10 | 499.21 |
| 2003-09-11 | 498.68 |
| 2003-09-12 | 503.75 |
| 2003-09-15 | 502.15 |
| 2003-09-16 | 505.05 |
| 2003-09-17 | 499.85 |
| 2003-09-18 | 506.51 |
| 2003-09-19 | 504.16 |
| 2003-09-22 | 505.73 |
| 2003-09-23 | 509.46 |
| 2003-09-24 | 502.59 |
| 2003-09-25 | 498.68 |
| 2003-09-26 | 496.75 |
| 2003-09-29 | 506.20 |
| 2003-09-30 | 504.18 |
| 2003-10-01 | 514.05 |
| 2003-10-02 | 513.94 |
| 2003-10-03 | 517.14 |
| 2003-10-06 | 517.42 |
| 2003-10-07 | 517.55 |
| 2003-10-08 | 517.12 |
| 2003-10-09 | 519.83 |
| 2003-10-10 | 520.39 |
| 2003-10-13 | 527.15 |
| 2003-10-14 | 532.42 |
| 2003-10-15 | 533.53 |
| 2003-10-16 | 535.58 |
| 2003-10-17 | 533.27 |
| 2003-10-20 | 531.38 |
| 2003-10-21 | 532.39 |
| 2003-10-22 | 524.29 |
| 2003-10-23 | 530.41 |
| 2003-10-24 | 530.84 |
| 2003-10-27 | 533.55 |
| 2003-10-28 | 538.66 |
| 2003-10-29 | 541.49 |
| 2003-10-30 | 540.94 |
| 2003-10-31 | 545.94 |
| 2003-11-03 | 550.30 |
| 2003-11-04 | 544.32 |
| 2003-11-05 | 532.84 |
| 2003-11-06 | 531.65 |
| 2003-11-07 | 526.32 |
| 2003-11-10 | 526.83 |
| 2003-11-11 | 527.64 |
| 2003-11-12 | 530.84 |
| 2003-11-13 | 533.79 |
| 2003-11-14 | 528.29 |
| 2003-11-17 | 524.70 |
| 2003-11-18 | 525.63 |
| 2003-11-19 | 526.17 |
| 2003-11-20 | 524.16 |
| 2003-11-21 | 526.50 |
| 2003-11-24 | 536.18 |
| 2003-11-25 | 536.82 |
| 2003-11-26 | 543.63 |
| 2003-11-27 | . |
| 2003-11-28 | 544.62 |
| 2003-12-01 | 555.46 |
| 2003-12-02 | 550.28 |
| 2003-12-03 | 550.56 |
| 2003-12-04 | 554.30 |
| 2003-12-05 | 550.05 |
| 2003-12-08 | 554.26 |
| 2003-12-09 | 550.51 |
| 2003-12-10 | 549.88 |
| 2003-12-11 | 555.78 |
| 2003-12-12 | 555.73 |
| 2003-12-15 | 547.82 |
| 2003-12-16 | 551.22 |
| 2003-12-17 | 550.32 |
| 2003-12-18 | 556.28 |
| 2003-12-19 | 554.60 |
| 2003-12-22 | 552.21 |
| 2003-12-23 | 554.55 |
| 2003-12-24 | 554.89 |
| 2003-12-25 | . |
| 2003-12-26 | 556.02 |
| 2003-12-29 | 563.51 |
| 2003-12-30 | 564.83 |
| 2003-12-31 | 565.37 |
| 2004-01-01 | . |
| 2004-01-02 | 566.72 |
| 2004-01-05 | 563.99 |
| 2004-01-06 | 561.25 |
| 2004-01-07 | 564.12 |
| 2004-01-08 | 567.31 |
| 2004-01-09 | 566.30 |
| 2004-01-12 | 565.92 |
| 2004-01-13 | 563.10 |
| 2004-01-14 | 571.53 |
| 2004-01-15 | 569.19 |
| 2004-01-16 | 570.17 |
| 2004-01-19 | . |
| 2004-01-20 | 570.94 |
| 2004-01-21 | 586.82 |
| 2004-01-22 | 588.21 |
| 2004-01-23 | 586.50 |
| 2004-01-26 | 586.26 |
| 2004-01-27 | 583.20 |
| 2004-01-28 | 582.61 |
| 2004-01-29 | 584.21 |
| 2004-01-30 | 586.85 |
| 2004-02-02 | 595.18 |
| 2004-02-03 | 606.39 |
| 2004-02-04 | 601.46 |
| 2004-02-05 | 602.54 |
| 2004-02-06 | 609.25 |
| 2004-02-09 | 608.20 |
| 2004-02-10 | 614.62 |
| 2004-02-11 | 626.13 |
| 2004-02-12 | 622.51 |
| 2004-02-13 | 620.82 |
| 2004-02-16 | . |
| 2004-02-17 | 633.13 |
| 2004-02-18 | 631.86 |
| 2004-02-19 | 628.34 |
| 2004-02-20 | 627.25 |
| 2004-02-23 | 625.57 |
| 2004-02-24 | 622.71 |
| 2004-02-25 | 623.20 |
| 2004-02-26 | 621.77 |
| 2004-02-27 | 626.10 |
| 2004-03-01 | 630.15 |
| 2004-03-02 | 631.73 |
| 2004-03-03 | 637.05 |
| 2004-03-04 | 638.64 |
| 2004-03-05 | 633.08 |
| 2004-03-08 | 633.59 |
| 2004-03-09 | 629.58 |
| 2004-03-10 | 621.32 |
| 2004-03-11 | 609.49 |
| 2004-03-12 | 618.12 |
| 2004-03-15 | 605.79 |
| 2004-03-16 | 610.28 |
| 2004-03-17 | 618.86 |
| 2004-03-18 | 627.38 |
| 2004-03-19 | 618.41 |
| 2004-03-22 | 611.94 |
| 2004-03-23 | 612.70 |
| 2004-03-24 | 606.00 |
| 2004-03-25 | 610.77 |
| 2004-03-26 | 608.06 |
| 2004-03-29 | 615.60 |
| 2004-03-30 | 619.20 |
| 2004-03-31 | 619.53 |
| 2004-04-01 | 628.17 |
| 2004-04-02 | 634.72 |
| 2004-04-05 | 641.84 |
| 2004-04-06 | 640.04 |
| 2004-04-07 | 638.30 |
| 2004-04-08 | 639.20 |
| 2004-04-09 | . |
| 2004-04-12 | 642.55 |
| 2004-04-13 | 629.24 |
| 2004-04-14 | 624.12 |
| 2004-04-15 | 621.07 |
| 2004-04-16 | 624.60 |
| 2004-04-19 | 619.98 |
| 2004-04-20 | 610.14 |
| 2004-04-21 | 610.90 |
| 2004-04-22 | 622.90 |
| 2004-04-23 | 620.56 |
| 2004-04-26 | 618.43 |
| 2004-04-27 | 619.68 |
| 2004-04-28 | 612.58 |
| 2004-04-29 | 609.26 |
| 2004-04-30 | 611.97 |
| 2004-05-03 | 609.08 |
| 2004-05-04 | 611.57 |
| 2004-05-05 | 611.33 |
| 2004-05-06 | 602.20 |
| 2004-05-07 | 586.60 |
| 2004-05-10 | 578.56 |
| 2004-05-11 | 581.12 |
| 2004-05-12 | 589.87 |
| 2004-05-13 | 592.02 |
| 2004-05-14 | 592.14 |
| 2004-05-17 | 583.01 |
| 2004-05-18 | 596.38 |
| 2004-05-19 | 592.38 |
| 2004-05-20 | 593.98 |
| 2004-05-21 | 593.97 |
| 2004-05-24 | 595.39 |
| 2004-05-25 | 601.29 |
| 2004-05-26 | 606.19 |
| 2004-05-27 | 610.92 |
| 2004-05-28 | 614.01 |
| 2004-05-31 | . |
| 2004-06-01 | 612.31 |
| 2004-06-02 | 616.01 |
| 2004-06-03 | 613.27 |
| 2004-06-04 | 616.91 |
| 2004-06-07 | 623.22 |
| 2004-06-08 | 626.30 |
| 2004-06-09 | 618.16 |
| 2004-06-10 | 620.55 |
| 2004-06-11 | . |
| 2004-06-14 | 613.37 |
| 2004-06-15 | 613.54 |
| 2004-06-16 | 615.10 |
| 2004-06-17 | 617.11 |
| 2004-06-18 | 614.88 |
| 2004-06-21 | 612.78 |
| 2004-06-22 | 617.85 |
| 2004-06-23 | 617.86 |
| 2004-06-24 | 618.88 |
| 2004-06-25 | 617.83 |
| 2004-06-28 | 618.39 |
| 2004-06-29 | 623.76 |
| 2004-06-30 | 628.09 |
| 2004-07-01 | 625.05 |
| 2004-07-02 | 624.37 |
| 2004-07-05 | . |
| 2004-07-06 | 619.33 |
| 2004-07-07 | 616.70 |
| 2004-07-08 | 610.21 |
| 2004-07-09 | 609.43 |
| 2004-07-12 | 617.37 |
| 2004-07-13 | 615.51 |
| 2004-07-14 | 613.88 |
| 2004-07-15 | 611.27 |
| 2004-07-16 | 613.76 |
| 2004-07-19 | 617.32 |
| 2004-07-20 | 618.97 |
| 2004-07-21 | 617.07 |
| 2004-07-22 | 612.61 |
| 2004-07-23 | 607.47 |
| 2004-07-26 | 607.22 |
| 2004-07-27 | 608.41 |
| 2004-07-28 | 599.37 |
| 2004-07-29 | 608.43 |
| 2004-07-30 | 610.41 |
| 2004-08-02 | 608.52 |
| 2004-08-03 | 606.02 |
| 2004-08-04 | 607.11 |
| 2004-08-05 | 600.55 |
| 2004-08-06 | 593.31 |
| 2004-08-09 | 592.48 |
| 2004-08-10 | 598.13 |
| 2004-08-11 | 596.02 |
| 2004-08-12 | 592.44 |
| 2004-08-13 | 589.70 |
| 2004-08-16 | 595.14 |
| 2004-08-17 | 598.01 |
| 2004-08-18 | 607.13 |
| 2004-08-19 | 606.61 |
| 2004-08-20 | 610.91 |
| 2004-08-23 | 605.23 |
| 2004-08-24 | 607.38 |
| 2004-08-25 | 611.98 |
| 2004-08-26 | 613.56 |
| 2004-08-27 | 613.87 |
| 2004-08-30 | 611.63 |
| 2004-08-31 | 614.08 |
| 2004-09-01 | 614.24 |
| 2004-09-02 | 621.63 |
| 2004-09-03 | 623.25 |
| 2004-09-06 | . |
| 2004-09-07 | 631.94 |
| 2004-09-08 | 624.90 |
| 2004-09-09 | 625.62 |
| 2004-09-10 | 626.16 |
| 2004-09-13 | 627.73 |
| 2004-09-14 | 625.67 |
| 2004-09-15 | 623.93 |
| 2004-09-16 | 627.14 |
| 2004-09-17 | 626.47 |
| 2004-09-20 | 621.61 |
| 2004-09-21 | 624.74 |
| 2004-09-22 | 613.82 |
| 2004-09-23 | 612.40 |
| 2004-09-24 | 615.80 |
| 2004-09-27 | 610.09 |
| 2004-09-28 | 614.38 |
| 2004-09-29 | 616.42 |
| 2004-09-30 | 620.44 |
| 2004-10-01 | 632.71 |
| 2004-10-04 | 636.04 |
| 2004-10-05 | 632.67 |
| 2004-10-06 | 635.70 |
| 2004-10-07 | 630.47 |
| 2004-10-08 | 622.80 |
| 2004-10-11 | 621.85 |
| 2004-10-12 | 620.45 |
| 2004-10-13 | 616.71 |
| 2004-10-14 | 602.22 |
| 2004-10-15 | 591.34 |
| 2004-10-18 | 589.86 |
| 2004-10-19 | 566.61 |
| 2004-10-20 | 576.62 |
| 2004-10-21 | 574.50 |
| 2004-10-22 | 575.49 |
| 2004-10-25 | 578.47 |
| 2004-10-26 | 593.86 |
| 2004-10-27 | 593.53 |
| 2004-10-28 | 597.93 |
| 2004-10-29 | 599.15 |
| 2004-11-01 | 602.74 |
| 2004-11-02 | 601.58 |
| 2004-11-03 | 609.84 |
| 2004-11-04 | 625.89 |
| 2004-11-05 | 623.80 |
| 2004-11-08 | 628.23 |
| 2004-11-09 | 623.09 |
| 2004-11-10 | 628.42 |
| 2004-11-11 | 634.66 |
| 2004-11-12 | 619.74 |
| 2004-11-15 | 631.07 |
| 2004-11-16 | 623.81 |
| 2004-11-17 | 629.25 |
| 2004-11-18 | 624.48 |
| 2004-11-19 | 623.41 |
| 2004-11-22 | 631.38 |
| 2004-11-23 | 634.25 |
| 2004-11-24 | 634.74 |
| 2004-11-25 | . |
| 2004-11-26 | 634.79 |
| 2004-11-29 | 632.78 |
| 2004-11-30 | 630.18 |
| 2004-12-01 | 644.67 |
| 2004-12-02 | 650.14 |
| 2004-12-03 | 653.61 |
| 2004-12-06 | 649.26 |
| 2004-12-07 | 643.53 |
| 2004-12-08 | 646.53 |
| 2004-12-09 | 646.32 |
| 2004-12-10 | 651.91 |
| 2004-12-13 | 658.57 |
| 2004-12-14 | 663.41 |
| 2004-12-15 | 670.49 |
| 2004-12-16 | 665.90 |
| 2004-12-17 | 663.35 |
| 2004-12-20 | 663.12 |
| 2004-12-21 | 668.50 |
| 2004-12-22 | 672.82 |
| 2004-12-23 | 671.57 |
| 2004-12-24 | . |
| 2004-12-27 | 667.81 |
| 2004-12-28 | 674.32 |
| 2004-12-29 | 675.76 |
| 2004-12-30 | 675.25 |
| 2004-12-31 | 672.71 |
| 2005-01-03 | 665.06 |
| 2005-01-04 | 661.84 |
| 2005-01-05 | 656.95 |
| 2005-01-06 | 662.18 |
| 2005-01-07 | 655.59 |
| 2005-01-10 | 661.66 |
| 2005-01-11 | 656.06 |
| 2005-01-12 | 657.74 |
| 2005-01-13 | 653.80 |
| 2005-01-14 | 657.84 |
| 2005-01-17 | . |
| 2005-01-18 | 671.27 |
| 2005-01-19 | 670.07 |
| 2005-01-20 | 662.35 |
| 2005-01-21 | 659.40 |
| 2005-01-24 | 657.54 |
| 2005-01-25 | 658.24 |
| 2005-01-26 | 662.40 |
| 2005-01-27 | 659.93 |
#2005-01-28| 652.34
#2005-01-31| 658.19
#2005-02-01| 660.48
#2005-02-02| 664.35
#2005-02-03| 663.83
#2005-02-04| 670.58
#2005-02-07| 669.49
#2005-02-08| 666.27
#2005-02-09| 668.10
#2005-02-10| 670.61
#2005-02-11| 675.88
#2005-02-14| 678.52
#2005-02-15| 683.21
#2005-02-16| 683.69
#2005-02-17| 674.82
#2005-02-18| 675.96
#2005-02-21| .
#2005-02-22| 661.21
#2005-02-23| 662.41
#2005-02-24| 666.01
#2005-02-25| 674.12
#2005-02-28| 666.15
#2005-03-01| 669.90
#2005-03-02| 665.86
#2005-03-03| 670.78
#2005-03-04| 676.76
#2005-03-07| 677.49
#2005-03-08| 675.94
#2005-03-09| 671.50
#2005-03-10| 672.67
#2005-03-11| 670.03
#2005-03-14| 679.42
#2005-03-15| 672.42
#2005-03-16| 665.95
#2005-03-17| 669.02
#2005-03-18| 668.98
#2005-03-21| 667.21
#2005-03-22| 651.88
#2005-03-23| 653.78
#2005-03-24| 649.41
#2005-03-25| .
#2005-03-28| 653.94
#2005-03-29| 648.67
#2005-03-30| 656.63
#2005-03-31| 656.63
#2005-04-01| 651.66
#2005-04-04| 656.58
#2005-04-05| 656.78
#2005-04-06| 657.97
#2005-04-07| 660.89
#2005-04-08| 657.99
#2005-04-11| 658.70
#2005-04-12| 664.87
#2005-04-13| 655.25
#2005-04-14| 649.54
#2005-04-15| 638.10
#2005-04-18| 641.41
#2005-04-19| 645.36
#2005-04-20| 636.88
#2005-04-21| 642.17
#2005-04-22| 640.54
#2005-04-25| 643.06
#2005-04-26| 637.62
#2005-04-27| 648.55
#2005-04-28| 646.57
#2005-04-29| 665.15
#2005-05-02| 663.65
#2005-05-03| 662.10
#2005-05-04| 689.83
#2005-05-05| 684.79
#2005-05-06| 688.24
#2005-05-09| 690.49
#2005-05-10| 680.43
#2005-05-11| 688.14
#2005-05-12| 679.59
#2005-05-13| 673.33
#2005-05-16| 689.96
#2005-05-17| 695.13
#2005-05-18| 690.43
#2005-05-19| 692.93
#2005-05-20| 694.19
#2005-05-23| 695.58
#2005-05-24| 695.45
#2005-05-25| 691.62
#2005-05-26| 706.23
#2005-05-27| 710.76
#2005-05-30| .
#2005-05-31| 712.90
#2005-06-01| 714.92
#2005-06-02| 710.75
#2005-06-03| 700.90
#2005-06-06| 712.73
#2005-06-07| 707.78
#2005-06-08| 708.63
#2005-06-09| 713.85
#2005-06-10| 714.14
#2005-06-13| 713.20
#2005-06-14| 721.44
#2005-06-15| 721.61
#2005-06-16| 722.94
#2005-06-17| 727.50
#2005-06-20| 728.61
#2005-06-21| 731.23
#2005-06-22| 733.26
#2005-06-23| 725.22
#2005-06-24| 725.63
#2005-06-27| 731.06
#2005-06-28| 737.78
#2005-06-29| 735.81
#2005-06-30| 731.02
#2005-07-01| 740.12
#2005-07-04| .
#2005-07-05| 752.65
#2005-07-06| 748.61
#2005-07-07| 744.63
#2005-07-08| 749.54
#2005-07-11| 749.14
#2005-07-12| 751.42
#2005-07-13| 750.81
#2005-07-14| 745.06
#2005-07-15| 744.68
#2005-07-18| 746.91
#2005-07-19| 749.65
#2005-07-20| 747.74
#2005-07-21| 739.45
#2005-07-22| 739.86
#2005-07-25| 738.29
#2005-07-26| 740.05
#2005-07-27| 758.52
#2005-07-28| 757.86
#2005-07-29| 758.12
#2005-08-01| 753.38
#2005-08-02| 756.96
#2005-08-03| 767.11
#2005-08-04| 755.31
#2005-08-05| 742.46
#2005-08-08| 740.73
#2005-08-09| 743.79
#2005-08-10| 743.58
#2005-08-11| 749.94
#2005-08-12| 747.92
#2005-08-15| 753.29
#2005-08-16| 743.66
#2005-08-17| 745.09
#2005-08-18| 744.35
#2005-08-19| 746.18
#2005-08-22| 750.22
#2005-08-23| 747.25
#2005-08-24| 745.21
#2005-08-25| 751.83
#2005-08-26| 745.86
#2005-08-29| 746.79
#2005-08-30| 739.04
#2005-08-31| 743.47
#2005-09-01| 752.78
#2005-09-02| 749.84
#2005-09-05| .
#2005-09-06| 760.06
#2005-09-07| 764.71
#2005-09-08| 761.83
#2005-09-09| 767.13
#2005-09-12| 766.81
#2005-09-13| 760.41
#2005-09-14| 758.29
#2005-09-15| 765.95
#2005-09-16| 773.77
#2005-09-19| 771.85
#2005-09-20| 769.93
#2005-09-21| 758.51
#2005-09-22| 751.81
#2005-09-23| 753.42
#2005-09-26| 753.45
#2005-09-27| 752.70
#2005-09-28| 754.77
#2005-09-29| 769.05
#2005-09-30| 772.09
#2005-10-03| 769.96
#2005-10-04| 763.11
#2005-10-05| 758.55
#2005-10-06| 755.51
#2005-10-07| 754.53
#2005-10-10| 751.85
#2005-10-11| 745.83
#2005-10-12| 741.26
#2005-10-13| 738.36
#2005-10-14| 746.46
#2005-10-17| 748.25
#2005-10-18| 748.70
#2005-10-19| 764.96
#2005-10-20| 753.81
#2005-10-21| 758.53
#2005-10-24| 776.06
#2005-10-25| 771.21
#2005-10-26| 773.36
#2005-10-27| 781.57
#2005-10-28| 781.73
#2005-10-31| 795.24
#2005-11-01| 794.41
#2005-11-02| 798.82
#2005-11-03| 811.11
#2005-11-04| 807.24
#2005-11-07| 811.72
#2005-11-08| 807.21
#2005-11-09| 809.12
#2005-11-10| 812.29
#2005-11-11| 816.71
#2005-11-14| 817.19
#2005-11-15| 814.76
#2005-11-16| 817.18
#2005-11-17| 828.39
#2005-11-18| 827.35
#2005-11-21| 828.09
#2005-11-22| 833.00
#2005-11-23| 834.78
#2005-11-24| .
#2005-11-25| 833.27
#2005-11-28| 832.46
#2005-11-29| 840.61
#2005-11-30| 835.22
#2005-12-01| 839.36
#2005-12-02| 838.84
#2005-12-05| 832.97
#2005-12-06| 827.74
#2005-12-07| 822.93
#2005-12-08| 823.65
#2005-12-09| 823.81
#2005-12-12| 823.84
#2005-12-13| 827.23
#2005-12-14| 830.20
#2005-12-15| 827.22
#2005-12-16| 822.68
#2005-12-19| 816.24
#2005-12-20| 820.61
#2005-12-21| 825.46
#2005-12-22| 824.81
#2005-12-23| 824.13
#2005-12-26| .
#2005-12-27| 818.96
#2005-12-28| 821.00
#2005-12-29| 820.52
#2005-12-30| 816.86
#2006-01-02| .
#2006-01-03| 831.01
#2006-01-04| 836.56
#2006-01-05| 834.39
#2006-01-06| 840.50
#2006-01-09| 845.63
#2006-01-10| 843.60
#2006-01-11| 847.60
#2006-01-12| 841.41
#2006-01-13| 842.11
#2006-01-16| .
#2006-01-17| 834.24
#2006-01-18| 828.83
#2006-01-19| 824.49
#2006-01-20| 812.25
#2006-01-23| 817.72
#2006-01-24| 820.38
#2006-01-25| 821.22
#2006-01-26| 835.61
#2006-01-27| 834.11
#2006-01-30| 834.38
#2006-01-31| 826.51
#2006-02-01| 828.82
#2006-02-02| 822.93
#2006-02-03| 818.55
#2006-02-06| 820.21
#2006-02-07| 819.28
#2006-02-08| 824.41
#2006-02-09| 821.52
#2006-02-10| 827.23
#2006-02-13| 821.29
#2006-02-14| 837.75
#2006-02-15| 836.33
#2006-02-16| 839.02
#2006-02-17| 831.21
#2006-02-20| .
#2006-02-21| 831.01
#2006-02-22| 845.37
#2006-02-23| 841.09
#2006-02-24| 842.76
#2006-02-27| 842.07
#2006-02-28| 833.36
#2006-03-01| 830.02
#2006-03-02| 828.26
#2006-03-03| 824.52
#2006-03-06| 824.03
#2006-03-07| 830.47
#2006-03-08| 830.53
#2006-03-09| 825.78
#2006-03-10| 830.31
#2006-03-13| 827.50
#2006-03-14| 836.93
#2006-03-15| 840.43
#2006-03-16| 840.12
#2006-03-17| 842.69
#2006-03-20| 846.63
#2006-03-21| 838.54
#2006-03-22| 835.77
#2006-03-23| 832.50
#2006-03-24| 834.09
#2006-03-27| 836.00
#2006-03-28| 830.25
#2006-03-29| 833.18
#2006-03-30| 828.27
#2006-03-31| 824.22
#2006-04-03| 823.86
#2006-04-04| 834.15
#2006-04-05| 840.36
#2006-04-06| 837.51
#2006-04-07| 828.10
#2006-04-10| 827.30
#2006-04-11| 822.71
#2006-04-12| 826.84
#2006-04-13| 825.47
#2006-04-14| .
#2006-04-17| 823.43
#2006-04-18| 834.81
#2006-04-19| 838.32
#2006-04-20| 835.29
#2006-04-21| 835.11
#2006-04-24| 834.77
#2006-04-25| 834.56
#2006-04-26| 843.59
#2006-04-27| 852.96
#2006-04-28| 851.06
#2006-05-01| 843.60
#2006-05-02| 849.82
#2006-05-03| 847.19
#2006-05-04| 842.55
#2006-05-05| 853.03
#2006-05-08| 847.00
#2006-05-09| 845.19
#2006-05-10| 856.09
#2006-05-11| 848.60
#2006-05-12| 837.76
#2006-05-15| 847.41
#2006-05-16| 845.86
#2006-05-17| 827.28
#2006-05-18| 823.48
#2006-05-19| 830.55
#2006-05-22| 827.24
#2006-05-23| 827.04
#2006-05-24| 828.41
#2006-05-25| 830.14
#2006-05-26| 832.38
#2006-05-29| .
#2006-05-30| 819.46
#2006-05-31| 831.64
#2006-06-01| 840.66
#2006-06-02| 845.64
#2006-06-05| 834.17
#2006-06-06| 835.84
#2006-06-07| 831.31
#2006-06-08| 837.73
#2006-06-09| 835.19
#2006-06-12| 827.72
#2006-06-13| 818.32
#2006-06-14| 809.07
#2006-06-15| 828.68
#2006-06-16| 820.63
#2006-06-19| 818.25
#2006-06-20| 821.31
#2006-06-21| 822.44
#2006-06-22| 816.62
#2006-06-23| 812.96
#2006-06-26| 823.49
#2006-06-27| 816.66
#2006-06-28| 821.41
#2006-06-29| 838.80
#2006-06-30| 842.16
#2006-07-03| 849.03
#2006-07-04| .
#2006-07-05| 840.06
#2006-07-06| 842.21
#2006-07-07| 839.88
#2006-07-10| 846.70
#2006-07-11| 847.60
#2006-07-12| 839.05
#2006-07-13| 826.28
#2006-07-14| 820.53
#2006-07-17| 821.18
#2006-07-18| 818.45
#2006-07-19| 835.49
#2006-07-20| 837.95
#2006-07-21| 835.44
#2006-07-24| 840.33
#2006-07-25| 841.12
#2006-07-26| 832.66
#2006-07-27| 826.77
#2006-07-28| 834.28
#2006-07-31| 833.54
#2006-08-01| 834.20
#2006-08-02| 832.22
#2006-08-03| 817.75
#2006-08-04| 813.85
#2006-08-07| 812.52
#2006-08-08| 810.14
#2006-08-09| 808.27
#2006-08-10| 816.09
#2006-08-11| 814.75
#2006-08-14| 816.54
#2006-08-15| 823.86
#2006-08-16| 826.00
#2006-08-17| 830.76
#2006-08-18| 832.32
#2006-08-21| 831.52
#2006-08-22| 826.63
#2006-08-23| 828.31
#2006-08-24| 832.79
#2006-08-25| 831.76
#2006-08-28| 839.59
#2006-08-29| 840.91
#2006-08-30| 842.37
#2006-08-31| 845.63
#2006-09-01| 845.40
#2006-09-04| .
#2006-09-05| 844.28
#2006-09-06| 840.31
#2006-09-07| 837.98
#2006-09-08| 843.31
#2006-09-11| 851.31
#2006-09-12| 858.49
#2006-09-13| 854.27
#2006-09-14| 850.05
#2006-09-15| 853.81
#2006-09-18| 849.51
#2006-09-19| 847.48
#2006-09-20| 859.55
#2006-09-21| 856.28
#2006-09-22| 859.04
#2006-09-25| 866.22
#2006-09-26| 865.33
#2006-09-27| 865.03
#2006-09-28| 868.89
#2006-09-29| 864.71
#2006-10-02| 860.95
#2006-10-03| 861.89
#2006-10-04| 873.66
#2006-10-05| 874.34
#2006-10-06| 873.43
#2006-10-09| 873.80
#2006-10-10| 870.06
#2006-10-11| 872.25
#2006-10-12| 872.07
#2006-10-13| 878.21
#2006-10-16| 877.54
#2006-10-17| 879.12
#2006-10-18| 886.96
#2006-10-19| 879.86
#2006-10-20| 878.16
#2006-10-23| 881.72
#2006-10-24| 880.18
#2006-10-25| 879.31
#2006-10-26| 889.85
#2006-10-27| 874.24
#2006-10-30| 876.95
#2006-10-31| 866.98
#2006-11-01| 864.19
#2006-11-02| 874.29
#2006-11-03| 870.57
#2006-11-06| 878.11
#2006-11-07| 881.73
#2006-11-08| 881.81
#2006-11-09| 875.96
#2006-11-10| 877.21
#2006-11-13| 880.50
#2006-11-14| 885.74
#2006-11-15| 889.88
#2006-11-16| 897.63
#2006-11-17| 895.33
#2006-11-20| 894.88
#2006-11-21| 890.00
#2006-11-22| 890.25
#2006-11-23| .
#2006-11-24| 887.36
#2006-11-27| 878.14
#2006-11-28| 880.42
#2006-11-29| 884.90
#2006-11-30| 888.89
#2006-12-01| 884.02
#2006-12-04| 891.12
#2006-12-05| 899.46
#2006-12-06| 905.02
#2006-12-07| 901.38
#2006-12-08| 899.73
#2006-12-11| 902.96
#2006-12-12| 905.40
#2006-12-13| 903.58
#2006-12-14| 908.07
#2006-12-15| 909.22
#2006-12-18| 909.25
#2006-12-19| 915.07
#2006-12-20| 916.04
#2006-12-21| 911.74
#2006-12-22| 911.07
#2006-12-25| .
#2006-12-26| 916.83
#2006-12-27| 919.41
#2006-12-28| 919.31
#2006-12-29| 915.85
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 922.36
#2007-01-04| 920.56
#2007-01-05| 915.11
#2007-01-08| 916.96
#2007-01-09| 915.18
#2007-01-10| 923.08
#2007-01-11| 937.78
#2007-01-12| 939.72
#2007-01-15| .
#2007-01-16| 942.83
#2007-01-17| 937.60
#2007-01-18| 936.89
#2007-01-19| 938.09
#2007-01-22| 934.45
#2007-01-23| 935.52
#2007-01-24| 944.60
#2007-01-25| 929.65
#2007-01-26| 930.52
#2007-01-29| 934.19
#2007-01-30| 945.59
#2007-01-31| 948.88
#2007-02-01| 960.80
#2007-02-02| 965.16
#2007-02-05| 961.31
#2007-02-06| 967.05
#2007-02-07| 977.57
#2007-02-08| 971.94
#2007-02-09| 962.66
#2007-02-12| 961.07
#2007-02-13| 973.20
#2007-02-14| 979.24
#2007-02-15| 973.57
#2007-02-16| 976.42
#2007-02-19| .
#2007-02-20| 982.19
#2007-02-21| 977.53
#2007-02-22| 981.30
#2007-02-23| 976.64
#2007-02-26| 975.79
#2007-02-27| 945.06
#2007-02-28| 953.31
#2007-03-01| 950.90
#2007-03-02| 944.18
#2007-03-05| 933.97
#2007-03-06| 940.96
#2007-03-07| 936.87
#2007-03-08| 942.51
#2007-03-09| 946.39
#2007-03-12| 948.50
#2007-03-13| 922.50
#2007-03-14| 927.54
#2007-03-15| 933.76
#2007-03-16| 928.50
#2007-03-19| 939.07
#2007-03-20| 944.37
#2007-03-21| 958.88
#2007-03-22| 955.73
#2007-03-23| 959.37
#2007-03-26| 960.17
#2007-03-27| 953.92
#2007-03-28| 946.43
#2007-03-29| 949.26
#2007-03-30| 950.30
#2007-04-02| 952.35
#2007-04-03| 962.99
#2007-04-04| 962.85
#2007-04-05| 965.15
#2007-04-06| .
#2007-04-09| 964.36
#2007-04-10| 963.08
#2007-04-11| 958.77
#2007-04-12| 961.59
#2007-04-13| 963.26
#2007-04-16| 974.80
#2007-04-17| 978.01
#2007-04-18| 982.44
#2007-04-19| 980.86
#2007-04-20| 990.39
#2007-04-23| 985.85
#2007-04-24| 986.04
#2007-04-25|1005.22
#2007-04-26|1004.65
#2007-04-27|1003.48
#2007-04-30|1002.77
#2007-05-01| 996.19
#2007-05-02|1008.91
#2007-05-03|1029.88
#2007-05-04|1034.70
#2007-05-07|1038.28
#2007-05-08|1034.92
#2007-05-09|1036.59
#2007-05-10|1027.13
#2007-05-11|1037.64
#2007-05-14|1035.60
#2007-05-15|1037.88
#2007-05-16|1041.73
#2007-05-17|1040.39
#2007-05-18|1042.91
#2007-05-21|1043.96
#2007-05-22|1044.78
#2007-05-23|1036.51
#2007-05-24|1028.24
#2007-05-25|1031.21
#2007-05-28| .
#2007-05-29|1033.93
#2007-05-30|1039.01
#2007-05-31|1039.57
#2007-06-01|1042.68
#2007-06-04|1040.14
#2007-06-05|1033.58
#2007-06-06|1023.26
#2007-06-07|1005.68
#2007-06-08|1018.52
#2007-06-11|1024.86
#2007-06-12|1013.26
#2007-06-13|1026.79
#2007-06-14|1027.65
#2007-06-15|1035.33
#2007-06-18|1035.10
#2007-06-19|1038.37
#2007-06-20|1020.20
#2007-06-21|1020.98
#2007-06-22|1004.46
#2007-06-25|1001.42
#2007-06-26|1002.35
#2007-06-27|1011.55
#2007-06-28|1010.10
#2007-06-29|1004.74
#2007-07-02|1018.63
#2007-07-03|1020.21
#2007-07-04| .
#2007-07-05|1010.86
#2007-07-06|1014.47
#2007-07-09|1009.79
#2007-07-10| 988.05
#2007-07-11| 999.83
#2007-07-12|1011.90
#2007-07-13|1013.12
#2007-07-16|1010.33
#2007-07-17|1001.83
#2007-07-18| 995.24
#2007-07-19| 995.98
#2007-07-20| 981.24
#2007-07-23| 992.30
#2007-07-24| 972.00
#2007-07-25| 985.10
#2007-07-26| 955.33
#2007-07-27| 933.55
#2007-07-30| 936.51
#2007-07-31| 929.71
#2007-08-01| 933.25
#2007-08-02| 942.57
#2007-08-03| 897.94
#2007-08-06| 931.32
#2007-08-07| 931.52
#2007-08-08| 947.06
#2007-08-09| 902.58
#2007-08-10| 917.26
#2007-08-13| 926.08
#2007-08-14| 899.15
#2007-08-15| 890.14
#2007-08-16| 896.81
#2007-08-17| 941.00
#2007-08-20| 930.43
#2007-08-21| 928.40
#2007-08-22| 951.21
#2007-08-23| 947.11
#2007-08-24| 959.86
#2007-08-27| 950.21
#2007-08-28| 912.83
#2007-08-29| 938.02
#2007-08-30| 924.63
#2007-08-31| 934.50
#2007-09-03| .
#2007-09-04| 943.92
#2007-09-05| 932.95
#2007-09-06| 929.33
#2007-09-07| 917.56
#2007-09-10| 915.07
#2007-09-11| 927.61
#2007-09-12| 929.41
#2007-09-13| 948.12
#2007-09-14| 949.09
#2007-09-17| 940.54
#2007-09-18| 987.29
#2007-09-19| 992.06
#2007-09-20| 977.97
#2007-09-21| 984.68
#2007-09-24| 970.59
#2007-09-25| 972.74
#2007-09-26| 988.70
#2007-09-27|1000.49
#2007-09-28|1005.21
#2007-10-01|1027.21
#2007-10-02|1018.85
#2007-10-03|1007.91
#2007-10-04|1012.22
#2007-10-05|1028.29
#2007-10-08|1021.74
#2007-10-09|1031.60
#2007-10-10|1025.03
#2007-10-11|1025.17
#2007-10-12|1030.67
#2007-10-15|1016.36
#2007-10-16|1003.78
#2007-10-17|1003.01
#2007-10-18|1002.42
#2007-10-19| 975.81
#2007-10-22| 995.00
#2007-10-23| 996.62
#2007-10-24| 992.68
#2007-10-25| 995.37
#2007-10-26|1018.13
#2007-10-29|1013.86
#2007-10-30|1008.23
#2007-10-31|1012.24
#2007-11-01| 999.08
#2007-11-02| 992.17
#2007-11-05| 986.95
#2007-11-06| 995.88
#2007-11-07| 965.31
#2007-11-08| 980.61
#2007-11-09| 972.94
#2007-11-12| 976.83
#2007-11-13|1000.30
#2007-11-14|1003.50
#2007-11-15| 982.15
#2007-11-16| 987.52
#2007-11-19| 970.39
#2007-11-20| 971.31
#2007-11-21| 949.42
#2007-11-22| .
#2007-11-23| 970.53
#2007-11-26| 933.14
#2007-11-27| 957.87
#2007-11-28| 993.86
#2007-11-29| 979.71
#2007-11-30| 991.92
#2007-12-03| 985.44
#2007-12-04| 975.88
#2007-12-05| 995.88
#2007-12-06|1008.52
#2007-12-07|1001.87
#2007-12-10|1011.31
#2007-12-11| 968.98
#2007-12-12| 979.05
#2007-12-13| 983.58
#2007-12-14| 962.56
#2007-12-17| 952.14
#2007-12-18| 961.53
#2007-12-19| 963.91
#2007-12-20| 961.17
#2007-12-21| 980.54
#2007-12-24| 996.74
#2007-12-25| .
#2007-12-26| 990.78
#2007-12-27| 970.35
#2007-12-28| 972.73
#2007-12-31| 974.74
#2008-01-01| .
#2008-01-02| 954.11
#2008-01-03| 955.80
#2008-01-04| 943.73
#2008-01-07| 950.92
#2008-01-08| 929.50
#2008-01-09| 944.99
#2008-01-10| 961.45
#2008-01-11| 957.24
#2008-01-14| 961.55
#2008-01-15| 945.65
#2008-01-16| 946.18
#2008-01-17| 908.00
#2008-01-18| 875.64
#2008-01-21| .
#2008-01-22| 871.99
#2008-01-23| 880.26
#2008-01-24| 884.31
#2008-01-25| 867.51
#2008-01-28| 897.36
#2008-01-29| 916.63
#2008-01-30| 899.54
#2008-01-31| 916.56
#2008-02-01| 931.44
#2008-02-04| 922.31
#2008-02-05| 872.22
#2008-02-06| 872.06
#2008-02-07| 872.21
#2008-02-08| 863.70
#2008-02-11| 837.92
#2008-02-12| 863.76
#2008-02-13| 877.24
#2008-02-14| 869.13
#2008-02-15| 878.71
#2008-02-18| .
#2008-02-19| 880.51
#2008-02-20| 889.18
#2008-02-21| 888.11
#2008-02-22| 895.46
#2008-02-25| 906.94
#2008-02-26| 913.83
#2008-02-27| 925.09
#2008-02-28| 901.53
#2008-02-29| 873.98
#2008-03-03| 865.70
#2008-03-04| 863.81
#2008-03-05| 863.32
#2008-03-06| 840.41
#2008-03-07| 839.98
#2008-03-10| 830.81
#2008-03-11| 864.73
#2008-03-12| 849.49
#2008-03-13| 850.50
#2008-03-14| 827.91
#2008-03-17| 823.29
#2008-03-18| 868.83
#2008-03-19| 860.56
#2008-03-20| 891.62
#2008-03-21| .
#2008-03-24| 900.40
#2008-03-25| 901.02
#2008-03-26| 885.52
#2008-03-27| 884.44
#2008-03-28| 880.35
#2008-03-31| 896.29
#2008-04-01| 932.40
#2008-04-02| 927.08
#2008-04-03| 926.80
#2008-04-04| 924.29
#2008-04-07| 927.51
#2008-04-08| 923.21
#2008-04-09| 914.50
#2008-04-10| 913.49
#2008-04-11| 900.11
#2008-04-14| 888.76
#2008-04-15| 895.04
#2008-04-16| 915.56
#2008-04-17| 916.06
#2008-04-18| 921.99
#2008-04-21| 909.48
#2008-04-22| 896.87
#2008-04-23| 885.86
#2008-04-24| 905.95
#2008-04-25| 908.13
#2008-04-28| 912.88
#2008-04-29| 912.40
#2008-04-30| 907.96
#2008-05-01| 928.80
#2008-05-02| 934.53
#2008-05-05| 926.91
#2008-05-06| 928.83
#2008-05-07| 906.63
#2008-05-08| 894.20
#2008-05-09| 892.82
#2008-05-12| 916.91
#2008-05-13| 904.93
#2008-05-14| 915.18
#2008-05-15| 927.46
#2008-05-16| 921.52
#2008-05-19| 926.86
#2008-05-20| 913.91
#2008-05-21| 896.49
#2008-05-22| 910.15
#2008-05-23| 896.88
#2008-05-26| .
#2008-05-27| 906.30
#2008-05-28| 906.21
#2008-05-29| 917.12
#2008-05-30| 908.94
#2008-06-02| 895.60
#2008-06-03| 898.37
#2008-06-04| 895.04
#2008-06-05| 908.09
#2008-06-06| 871.30
#2008-06-09| 869.33
#2008-06-10| 875.93
#2008-06-11| 851.27
#2008-06-12| 868.55
#2008-06-13| 883.52
#2008-06-16| 882.32
#2008-06-17| 862.63
#2008-06-18| 856.51
#2008-06-19| 868.86
#2008-06-20| 846.05
#2008-06-23| 826.98
#2008-06-24| 828.49
#2008-06-25| 837.51
#2008-06-26| 809.11
#2008-06-27| 801.71
#2008-06-30| 782.99
#2008-07-01| 789.68
#2008-07-02| 787.86
#2008-07-03| 785.44
#2008-07-04| .
#2008-07-07| 771.95
#2008-07-08| 803.11
#2008-07-09| 777.59
#2008-07-10| 773.45
#2008-07-11| 758.43
#2008-07-14| 744.90
#2008-07-15| 721.49
#2008-07-16| 754.82
#2008-07-17| 771.14
#2008-07-18| 772.78
#2008-07-21| 765.84
#2008-07-22| 803.53
#2008-07-23| 812.19
#2008-07-24| 767.45
#2008-07-25| 766.29
#2008-07-28| 744.52
#2008-07-29| 782.26
#2008-07-30| 783.49
#2008-07-31| 784.26
#2008-08-01| 782.59
#2008-08-04| 781.83
#2008-08-05| 815.23
#2008-08-06| 803.67
#2008-08-07| 788.48
#2008-08-08| 815.95
#2008-08-11| 822.01
#2008-08-12| 802.82
#2008-08-13| 789.40
#2008-08-14| 805.53
#2008-08-15| 820.22
#2008-08-18| 801.06
#2008-08-19| 784.17
#2008-08-20| 786.74
#2008-08-21| 785.04
#2008-08-22| 802.87
#2008-08-25| 781.95
#2008-08-26| 784.75
#2008-08-27| 801.62
#2008-08-28| 826.27
#2008-08-29| 821.25
#2008-09-01| .
#2008-09-02| 838.09
#2008-09-03| 846.71
#2008-09-04| 819.67
#2008-09-05| 836.91
#2008-09-08| 875.66
#2008-09-09| 835.00
#2008-09-10| 843.17
#2008-09-11| 856.73
#2008-09-12| 851.45
#2008-09-15| 797.90
#2008-09-16| 830.65
#2008-09-17| 758.94
#2008-09-18| 861.29
#2008-09-19| 902.20
#2008-09-22| 825.37
#2008-09-23| 810.98
#2008-09-24| 798.79
#2008-09-25| 811.12
#2008-09-26| 800.62
#2008-09-29| 693.50
#2008-09-30| 787.05
#2008-10-01| 729.13
#2008-10-02| 666.19
#2008-10-03| 657.80
#2008-10-06| 622.73
#2008-10-07| 568.12
#2008-10-08| 519.06
#2008-10-09| 425.14
#2008-10-10| 450.60
#2008-10-13| 554.47
#2008-10-14| 581.31
#2008-10-15| 513.69
#2008-10-16| 495.35
#2008-10-17| 484.64
#2008-10-20| 508.05
#2008-10-21| 492.71
#2008-10-22| 439.15
#2008-10-23| 423.54
#2008-10-24| 444.42
#2008-10-27| 406.69
#2008-10-28| 459.82
#2008-10-29| 447.92
#2008-10-30| 427.47
#2008-10-31| 442.97
#2008-11-03| 473.56
#2008-11-04| 525.55
#2008-11-05| 495.25
#2008-11-06| 454.94
#2008-11-07| 473.94
#2008-11-10| 456.43
#2008-11-11| 420.33
#2008-11-12| 387.79
#2008-11-13| 409.37
#2008-11-14| 391.11
#2008-11-17| 344.28
#2008-11-18| 338.42
#2008-11-19| 297.92
#2008-11-20| 251.76
#2008-11-21| 282.88
#2008-11-24| 331.76
#2008-11-25| 353.84
#2008-11-26| 373.83
#2008-11-27| .
#2008-11-28| 394.32
#2008-12-01| 343.61
#2008-12-02| 357.45
#2008-12-03| 373.03
#2008-12-04| 363.45
#2008-12-05| 431.69
#2008-12-08| 425.58
#2008-12-09| 429.53
#2008-12-10| 429.75
#2008-12-11| 413.34
#2008-12-12| 415.14
#2008-12-15| 401.34
#2008-12-16| 463.09
#2008-12-17| 459.20
#2008-12-18| 463.84
#2008-12-19| 473.08
#2008-12-22| 439.48
#2008-12-23| 434.65
#2008-12-24| 438.24
#2008-12-25| .
#2008-12-26| 441.59
#2008-12-29| 437.45
#2008-12-30| 466.23
#2008-12-31| 476.01
#2009-01-01| .
#2009-01-02| 485.01
#2009-01-05| 484.95
#2009-01-06| 507.33
#2009-01-07| 466.93
#2009-01-08| 474.11
#2009-01-09| 458.13
#2009-01-12| 420.69
#2009-01-13| 426.79
#2009-01-14| 397.10
#2009-01-15| 398.48
#2009-01-16| 404.92
#2009-01-19| .
#2009-01-20| 341.91
#2009-01-21| 388.64
#2009-01-22| 327.33
#2009-01-23| 345.04
#2009-01-26| 328.63
#2009-01-27| 348.93
#2009-01-28| 407.65
#2009-01-29| 361.99
#2009-01-30| 343.03
#2009-02-02| 349.73
#2009-02-03| 345.23
#2009-02-04| 340.67
#2009-02-05| 358.74
#2009-02-06| 362.42
#2009-02-09| 371.91
#2009-02-10| 322.29
#2009-02-11| 328.04
#2009-02-12| 330.36
#2009-02-13| 318.38
#2009-02-16| .
#2009-02-17| 282.36
#2009-02-18| 285.61
#2009-02-19| 256.44
#2009-02-20| 252.58
#2009-02-23| 234.08
#2009-02-24| 267.83
#2009-02-25| 253.25
#2009-02-26| 265.99
#2009-02-27| 224.77
#2009-03-02| 206.06
#2009-03-03| 182.66
#2009-03-04| 194.48
#2009-03-05| 166.95
#2009-03-06| 166.29
#2009-03-09| 161.73
#2009-03-10| 191.87
#2009-03-11| 196.36
#2009-03-12| 222.99
#2009-03-13| 227.36
#2009-03-16| 230.18
#2009-03-17| 250.05
#2009-03-18| 296.34
#2009-03-19| 260.36
#2009-03-20| 241.66
#2009-03-23| 288.63
#2009-03-24| 280.26
#2009-03-25| 282.79
#2009-03-26| 291.67
#2009-03-27| 288.66
#2009-03-30| 246.16
#2009-03-31| 261.98
#2009-04-01| 268.95
#2009-04-02| 285.98
#2009-04-03| 298.07
#2009-04-06| 292.19
#2009-04-07| 283.61
#2009-04-08| 301.30
#2009-04-09| 340.65
#2009-04-10| .
#2009-04-13| 354.45
#2009-04-14| 324.38
#2009-04-15| 345.33
#2009-04-16| 346.31
#2009-04-17| 357.56
#2009-04-20| 315.73
#2009-04-21| 351.27
#2009-04-22| 335.61
#2009-04-23| 351.28
#2009-04-24| 361.87
#2009-04-27| 350.19
#2009-04-28| 344.36
#2009-04-29| 369.86
#2009-04-30| 370.48
#2009-05-01| 360.44
#2009-05-04| 381.56
#2009-05-05| 382.53
#2009-05-06| 433.86
#2009-05-07| 444.90
#2009-05-08| 492.96
#2009-05-11| 441.11
#2009-05-12| 438.18
#2009-05-13| 404.78
#2009-05-14| 428.83
#2009-05-15| 414.09
#2009-05-18| 451.12
#2009-05-19| 447.15
#2009-05-20| 437.50
#2009-05-21| 435.79
#2009-05-22| 434.44
#2009-05-25| .
#2009-05-26| 446.41
#2009-05-27| 426.68
#2009-05-28| 448.03
#2009-05-29| 452.29
#2009-06-01| 455.39
#2009-06-02| 463.51
#2009-06-03| 441.61
#2009-06-04| 456.95
#2009-06-05| 450.96
#2009-06-08| 453.55
#2009-06-09| 450.37
#2009-06-10| 444.50
#2009-06-11| 444.40
#2009-06-12| 431.40
#2009-06-15| 415.76
#2009-06-16| 407.62
#2009-06-17| 398.28
#2009-06-18| 411.69
#2009-06-19| 422.99
#2009-06-22| 393.18
#2009-06-23| 402.17
#2009-06-24| 410.84
#2009-06-25| 418.12
#2009-06-26| 414.97
#2009-06-29| 420.56
#2009-06-30| 415.80
#2009-07-01| 416.03
#2009-07-02| 390.91
#2009-07-03| .
#2009-07-06| 400.22
#2009-07-07| 384.71
#2009-07-08| 376.96
#2009-07-09| 385.10
#2009-07-10| 378.73
#2009-07-13| 408.36
#2009-07-14| 410.51
#2009-07-15| 429.49
#2009-07-16| 428.22
#2009-07-17| 424.93
#2009-07-20| 437.17
#2009-07-21| 438.30
#2009-07-22| 438.47
#2009-07-23| 466.21
#2009-07-24| 475.34
#2009-07-27| 483.54
#2009-07-28| 472.46
#2009-07-29| 463.51
#2009-07-30| 485.07
#2009-07-31| 490.02
#2009-08-03| 510.91
#2009-08-04| 518.48
#2009-08-05| 523.31
#2009-08-06| 510.14
#2009-08-07| 532.12
#2009-08-10| 524.45
#2009-08-11| 508.60
#2009-08-12| 530.75
#2009-08-13| 541.84
#2009-08-14| 532.27
#2009-08-17| 503.84
#2009-08-18| 518.18
#2009-08-19| 523.44
#2009-08-20| 535.70
#2009-08-21| 558.46
#2009-08-24| 554.43
#2009-08-25| 566.53
#2009-08-26| 559.56
#2009-08-27| 559.96
#2009-08-28| 562.73
#2009-08-31| 555.85
#2009-09-01| 516.04
#2009-09-02| 518.35
#2009-09-03| 526.68
#2009-09-04| 527.55
#2009-09-07| .
#2009-09-08| 536.30
#2009-09-09| 541.69
#2009-09-10| 552.90
#2009-09-11| 551.90
#2009-09-14| 565.95
#2009-09-15| 564.75
#2009-09-16| 594.58
#2009-09-17| 583.76
#2009-09-18| 576.61
#2009-09-21| 564.95
#2009-09-22| 569.89
#2009-09-23| 550.36
#2009-09-24| 540.68
#2009-09-25| 536.07
#2009-09-28| 564.83
#2009-09-29| 563.79
#2009-09-30| 559.87
#2009-10-01| 528.81
#2009-10-02| 527.09
#2009-10-05| 549.23
#2009-10-06| 561.90
#2009-10-07| 563.34
#2009-10-08| 570.02
#2009-10-09| 574.01
#2009-10-12| 574.74
#2009-10-13| 561.49
#2009-10-14| 585.41
#2009-10-15| 583.72
#2009-10-16| 569.41
#2009-10-19| 580.02
#2009-10-20| 567.12
#2009-10-21| 557.26
#2009-10-22| 575.50
#2009-10-23| 556.09
#2009-10-26| 535.57
#2009-10-27| 526.76
#2009-10-28| 505.03
#2009-10-29| 544.47
#2009-10-30| 515.05
#2009-11-02| 512.97
#2009-11-03| 519.60
#2009-11-04| 512.96
#2009-11-05| 514.48
#2009-11-06| 517.36
#2009-11-09| 540.97
#2009-11-10| 537.10
#2009-11-11| 548.65
#2009-11-12| 532.14
#2009-11-13| 534.99
#2009-11-16| 549.19
#2009-11-17| 552.54
#2009-11-18| 550.37
#2009-11-19| 534.96
#2009-11-20| 531.42
#2009-11-23| 541.48
#2009-11-24| 543.93
#2009-11-25| 547.11
#2009-11-26| .
#2009-11-27| 525.85
#2009-11-30| 540.55
#2009-12-01| 542.29
#2009-12-02| 551.20
#2009-12-03| 529.67
#2009-12-04| 541.91
#2009-12-07| 536.48
#2009-12-08| 533.07
#2009-12-09| 535.44
#2009-12-10| 539.32
#2009-12-11| 542.28
#2009-12-14| 552.50
#2009-12-15| 544.64
#2009-12-16| 554.25
#2009-12-17| 542.83
#2009-12-18| 543.90
#2009-12-21| 550.16
#2009-12-22| 557.25
#2009-12-23| 560.21
#2009-12-24| 560.04
#2009-12-25| .
#2009-12-28| 558.16
#2009-12-29| 556.20
#2009-12-30| 554.14
#2009-12-31| 548.00
#2010-01-01| .
#2010-01-04| 566.46
#2010-01-05| 580.10
#2010-01-06| 585.51
#2010-01-07| 594.40
#2010-01-08| 590.04
#2010-01-11| 596.02
#2010-01-12| 591.84
#2010-01-13| 595.43
#2010-01-14| 601.23
#2010-01-15| 593.91
#2010-01-18| .
#2010-01-19| 606.42
#2010-01-20| 597.47
#2010-01-21| 580.68
#2010-01-22| 562.88
#2010-01-25| 571.70
#2010-01-26| 562.93
#2010-01-27| 575.24
#2010-01-28| 565.62
#2010-01-29| 560.93
#2010-02-01| 571.45
#2010-02-02| 582.68
#2010-02-03| 571.79
#2010-02-04| 549.62
#2010-02-05| 549.09
#2010-02-08| 534.47
#2010-02-09| 548.00
#2010-02-10| 550.23
#2010-02-11| 551.74
#2010-02-12| 550.83
#2010-02-15| .
#2010-02-16| 563.67
#2010-02-17| 567.62
#2010-02-18| 572.31
#2010-02-19| 574.55
#2010-02-22| 578.13
#2010-02-23| 564.73
#2010-02-24| 578.54
#2010-02-25| 580.29
#2010-02-26| 583.15
#2010-03-01| 589.66
#2010-03-02| 592.21
#2010-03-03| 592.27
#2010-03-04| 602.46
#2010-03-05| 614.30
#2010-03-08| 623.81
#2010-03-09| 623.70
#2010-03-10| 632.89
#2010-03-11| 636.78
#2010-03-12| 636.39
#2010-03-15| 638.69
#2010-03-16| 650.44
#2010-03-17| 659.19
#2010-03-18| 657.66
#2010-03-19| 649.98
#2010-03-22| 650.59
#2010-03-23| 654.55
#2010-03-24| 657.20
#2010-03-25| 657.11
#2010-03-26| 663.56
#2010-03-29| 670.30
#2010-03-30| 667.95
#2010-03-31| 677.75
#2010-04-01| 686.42
#2010-04-02| .
#2010-04-05| 700.20
#2010-04-06| 703.18
#2010-04-07| 692.19
#2010-04-08| 699.60
#2010-04-09| 699.17
#2010-04-12| 698.94
#2010-04-13| 698.84
#2010-04-14| 717.03
#2010-04-15| 710.50
#2010-04-16| 692.97
#2010-04-19| 701.31
#2010-04-20| 713.96
#2010-04-21| 707.94
#2010-04-22| 706.73
#2010-04-23| 718.77
#2010-04-26| 714.11
#2010-04-27| 674.57
#2010-04-28| 670.55
#2010-04-29| 697.06
#2010-04-30| 680.58
#2010-05-03| 687.93
#2010-05-04| 661.69
#2010-05-05| 654.98
#2010-05-06| 631.88
#2010-05-07| 612.66
#2010-05-10| 669.41
#2010-05-11| 664.92
#2010-05-12| 675.51
#2010-05-13| 659.08
#2010-05-14| 634.16
#2010-05-17| 637.67
#2010-05-18| 625.19
#2010-05-19| 618.21
#2010-05-20| 579.88
#2010-05-21| 598.46
#2010-05-24| 585.52
#2010-05-25| 593.16
#2010-05-26| 594.63
#2010-05-27| 631.94
#2010-05-28| 615.67
#2010-05-31| .
#2010-06-01| 601.65
#2010-06-02| 626.36
#2010-06-03| 626.10
#2010-06-04| 586.97
#2010-06-07| 574.02
#2010-06-08| 589.08
#2010-06-09| 583.42
#2010-06-10| 611.06
#2010-06-11| 614.72
#2010-06-14| 613.43
#2010-06-15| 629.66
#2010-06-16| 621.58
#2010-06-17| 621.53
#2010-06-18| 624.35
#2010-06-21| 622.94
#2010-06-22| 612.29
#2010-06-23| 606.38
#2010-06-24| 594.15
#2010-06-25| 609.92
#2010-06-28| 608.65
#2010-06-29| 578.19
#2010-06-30| 572.48
#2010-07-01| 569.94
#2010-07-02| 567.21
#2010-07-05| .
#2010-07-06| 571.18
#2010-07-07| 593.14
#2010-07-08| 603.42
#2010-07-09| 612.42
#2010-07-12| 607.21
#2010-07-13| 620.29
#2010-07-14| 609.37
#2010-07-15| 605.40
#2010-07-16| 579.89
#2010-07-19| 581.66
#2010-07-20| 591.40
#2010-07-21| 579.49
#2010-07-22| 606.56
#2010-07-23| 614.33
#2010-07-26| 617.94
#2010-07-27| 617.96
#2010-07-28| 609.98
#2010-07-29| 622.15
#2010-07-30| 623.91
#2010-08-02| 637.23
#2010-08-03| 621.02
#2010-08-04| 619.53
#2010-08-05| 624.37
#2010-08-06| 622.30
#2010-08-09| 631.87
#2010-08-10| 627.15
#2010-08-11| 600.30
#2010-08-12| 590.62
#2010-08-13| 587.28
#2010-08-16| 581.87
#2010-08-17| 589.68
#2010-08-18| 589.52
#2010-08-19| 568.71
#2010-08-20| 563.49
#2010-08-23| 559.34
#2010-08-24| 546.61
#2010-08-25| 551.45
#2010-08-26| 547.23
#2010-08-27| 570.90
#2010-08-30| 555.00
#2010-08-31| 563.89
#2010-09-01| 590.64
#2010-09-02| 597.87
#2010-09-03| 615.99
#2010-09-06| .
#2010-09-07| 597.16
#2010-09-08| 602.68
#2010-09-09| 610.07
#2010-09-10| 608.20
#2010-09-13| 622.31
#2010-09-14| 619.18
#2010-09-15| 619.21
#2010-09-16| 615.67
#2010-09-17| 613.63
#2010-09-20| 630.77
#2010-09-21| 630.85
#2010-09-22| 614.49
#2010-09-23| 595.76
#2010-09-24| 615.42
#2010-09-27| 610.48
#2010-09-28| 615.89
#2010-09-29| 612.43
#2010-09-30| 605.57
#2010-10-01| 605.76
#2010-10-04| 600.82
#2010-10-05| 617.58
#2010-10-06| 619.24
#2010-10-07| 616.37
#2010-10-08| 621.19
#2010-10-11| 618.91
#2010-10-12| 621.28
#2010-10-13| 626.91
#2010-10-14| 624.68
#2010-10-15| 621.03
#2010-10-18| 634.46
#2010-10-19| 622.88
#2010-10-20| 630.36
#2010-10-21| 633.41
#2010-10-22| 629.77
#2010-10-25| 629.42
#2010-10-26| 631.35
#2010-10-27| 632.92
#2010-10-28| 630.11
#2010-10-29| 622.27
#2010-11-01| 621.66
#2010-11-02| 628.16
#2010-11-03| 634.13
#2010-11-04| 653.82
#2010-11-05| 655.11
#2010-11-08| 646.41
#2010-11-09| 636.73
#2010-11-10| 641.53
#2010-11-11| 632.73
#2010-11-12| 622.22
#2010-11-15| 624.05
#2010-11-16| 611.87
#2010-11-17| 614.12
#2010-11-18| 624.45
#2010-11-19| 623.81
#2010-11-22| 618.58
#2010-11-23| 603.78
#2010-11-24| 614.64
#2010-11-25| .
#2010-11-26| 602.10
#2010-11-29| 604.59
#2010-11-30| 600.58
#2010-12-01| 617.74
#2010-12-02| 636.44
#2010-12-03| 635.64
#2010-12-06| 636.88
#2010-12-07| 639.14
#2010-12-08| 660.37
#2010-12-09| 671.87
#2010-12-10| 674.55
#2010-12-13| 674.62
#2010-12-14| 672.88
#2010-12-15| 670.63
#2010-12-16| 671.95
#2010-12-17| 676.38
#2010-12-20| 679.71
#2010-12-21| 689.07
#2010-12-22| 695.10
#2010-12-23| 690.44
#2010-12-24| .
#2010-12-27| 691.78
#2010-12-28| 690.29
#2010-12-29| 686.78
#2010-12-30| 681.55
#2010-12-31| 683.53
#2011-01-03| 704.68
#2011-01-04| 701.61
#2011-01-05| 705.00
#2011-01-06| 705.03
#2011-01-07| 699.72
#2011-01-10| 693.80
#2011-01-11| 699.10
#2011-01-12| 711.43
#2011-01-13| 703.50
#2011-01-14| 712.88
#2011-01-17| .
#2011-01-18| 711.37
#2011-01-19| 697.19
#2011-01-20| 699.55
#2011-01-21| 707.21
#2011-01-24| 707.62
#2011-01-25| 710.52
#2011-01-26| 716.23
#2011-01-27| 723.92
#2011-01-28| 701.70
#2011-01-31| 704.36
#2011-02-01| 724.07
#2011-02-02| 708.87
#2011-02-03| 709.75
#2011-02-04| 719.43
#2011-02-07| 732.11
#2011-02-08| 727.20
#2011-02-09| 719.71
#2011-02-10| 721.43
#2011-02-11| 731.40
#2011-02-14| 721.27
#2011-02-15| 724.95
#2011-02-16| 737.41
#2011-02-17| 745.30
#2011-02-18| 745.37
#2011-02-21| .
#2011-02-22| 723.50
#2011-02-23| 716.01
#2011-02-24| 717.87
#2011-02-25| 727.90
#2011-02-28| 736.05
#2011-03-01| 720.01
#2011-03-02| 697.77
#2011-03-03| 718.48
#2011-03-04| 714.77
#2011-03-07| 708.89
#2011-03-08| 720.14
#2011-03-09| 718.81
#2011-03-10| 704.39
#2011-03-11| 707.48
#2011-03-14| 691.90
#2011-03-15| 674.13
#2011-03-16| 660.64
#2011-03-17| 668.18
#2011-03-18| 678.77
#2011-03-21| 691.28
#2011-03-22| 689.10
#2011-03-23| 684.87
#2011-03-24| 690.00
#2011-03-25| 692.45
#2011-03-28| 689.80
#2011-03-29| 687.39
#2011-03-30| 693.37
#2011-03-31| 693.85
#2011-04-01| 701.33
#2011-04-04| 707.19
#2011-04-05| 702.15
#2011-04-06| 710.50
#2011-04-07| 703.86
#2011-04-08| 694.66
#2011-04-11| 696.29
#2011-04-12| 690.93
#2011-04-13| 682.38
#2011-04-14| 678.12
#2011-04-15| 679.82
#2011-04-18| 669.29
#2011-04-19| 669.81
#2011-04-20| 681.62
#2011-04-21| 688.95
#2011-04-22| .
#2011-04-25| 685.51
#2011-04-26| 692.23
#2011-04-27| 697.42
#2011-04-28| 717.07
#2011-04-29| 716.78
#2011-05-02| 715.84
#2011-05-03| 710.09
#2011-05-04| 703.95
#2011-05-05| 694.19
#2011-05-06| 696.80
#2011-05-09| 695.87
#2011-05-10| 702.50
#2011-05-11| 697.68
#2011-05-12| 701.09
#2011-05-13| 689.91
#2011-05-16| 688.45
#2011-05-17| 690.02
#2011-05-18| 686.30
#2011-05-19| 691.61
#2011-05-20| 680.73
#2011-05-23| 669.10
#2011-05-24| 666.41
#2011-05-25| 668.37
#2011-05-26| 673.67
#2011-05-27| 670.59
#2011-05-30| .
#2011-05-31| 674.74
#2011-06-01| 651.05
#2011-06-02| 655.58
#2011-06-03| 646.12
#2011-06-06| 634.63
#2011-06-07| 634.12
#2011-06-08| 629.72
#2011-06-09| 634.76
#2011-06-10| 624.91
#2011-06-13| 629.51
#2011-06-14| 639.60
#2011-06-15| 613.15
#2011-06-16| 619.06
#2011-06-17| 626.98
#2011-06-20| 630.36
#2011-06-21| 643.79
#2011-06-22| 637.87
#2011-06-23| 633.96
#2011-06-24| 626.91
#2011-06-27| 634.22
#2011-06-28| 642.67
#2011-06-29| 657.14
#2011-06-30| 663.02
#2011-07-01| 673.55
#2011-07-04| .
#2011-07-05| 663.80
#2011-07-06| 662.35
#2011-07-07| 675.93
#2011-07-08| 664.28
#2011-07-11| 640.57
#2011-07-12| 637.04
#2011-07-13| 640.09
#2011-07-14| 636.29
#2011-07-15| 634.56
#2011-07-18| 619.97
#2011-07-19| 626.51
#2011-07-20| 630.24
#2011-07-21| 641.92
#2011-07-22| 637.56
#2011-07-25| 629.67
#2011-07-26| 626.01
#2011-07-27| 606.60
#2011-07-28| 613.05
#2011-07-29| 620.29
#2011-08-01| 615.34
#2011-08-02| 598.31
#2011-08-03| 602.48
#2011-08-04| 568.78
#2011-08-05| 559.58
#2011-08-08| 500.25
#2011-08-09| 539.12
#2011-08-10| 492.85
#2011-08-11| 528.09
#2011-08-12| 521.65
#2011-08-15| 537.88
#2011-08-16| 524.53
#2011-08-17| 527.02
#2011-08-18| 495.38
#2011-08-19| 486.21
#2011-08-22| 483.00
#2011-08-23| 498.05
#2011-08-24| 511.15
#2011-08-25| 496.14
#2011-08-26| 499.19
#2011-08-29| 527.73
#2011-08-30| 521.43
#2011-08-31| 529.30
#2011-09-01| 513.73
#2011-09-02| 489.86
#2011-09-05| .
#2011-09-06| 474.57
#2011-09-07| 505.09
#2011-09-08| 489.10
#2011-09-09| 478.11
#2011-09-12| 483.78
#2011-09-13| 488.34
#2011-09-14| 497.58
#2011-09-15| 517.23
#2011-09-16| 520.78
#2011-09-19| 502.22
#2011-09-20| 496.18
#2011-09-21| 465.76
#2011-09-22| 445.80
#2011-09-23| 444.20
#2011-09-26| 465.45
#2011-09-27| 477.78
#2011-09-28| 461.51
#2011-09-29| 484.95
#2011-09-30| 468.55
#2011-10-03| 443.17
#2011-10-04| 461.22
#2011-10-05| 480.16
#2011-10-06| 496.37
#2011-10-07| 473.33
#2011-10-10| 499.42
#2011-10-11| 504.82
#2011-10-12| 521.96
#2011-10-13| 511.98
#2011-10-14| 527.42
#2011-10-17| 506.42
#2011-10-18| 533.88
#2011-10-19| 518.99
#2011-10-20| 530.61
#2011-10-21| 548.17
#2011-10-24| 562.21
#2011-10-25| 534.43
#2011-10-26| 549.31
#2011-10-27| 589.03
#2011-10-28| 590.65
#2011-10-31| 563.54
#2011-11-01| 533.51
#2011-11-02| 552.52
#2011-11-03| 558.23
#2011-11-04| 555.63
#2011-11-07| 558.06
#2011-11-08| 568.17
#2011-11-09| 535.36
#2011-11-10| 542.63
#2011-11-11| 555.79
#2011-11-14| 548.91
#2011-11-15| 548.30
#2011-11-16| 538.20
#2011-11-17| 522.16
#2011-11-18| 521.99
#2011-11-21| 510.47
#2011-11-22| 504.78
#2011-11-23| 483.49
#2011-11-24| .
#2011-11-25| 481.56
#2011-11-28| 503.17
#2011-11-29| 502.60
#2011-11-30| 540.10
#2011-12-01| 535.37
#2011-12-02| 540.32
#2011-12-05| 553.56
#2011-12-06| 555.24
#2011-12-07| 557.53
#2011-12-08| 529.57
#2011-12-09| 541.45
#2011-12-12| 526.72
#2011-12-13| 517.06
#2011-12-14| 515.18
#2011-12-15| 515.04
#2011-12-16| 514.12
#2011-12-19| 497.92
#2011-12-20| 517.23
#2011-12-21| 522.59
#2011-12-22| 532.73
#2011-12-23| 538.11
#2011-12-26| .
#2011-12-27| 536.72
#2011-12-28| 527.66
#2011-12-29| 537.59
#2011-12-30| 535.54
#2012-01-02| .
#2012-01-03| 550.53
#2012-01-04| 549.48
#2012-01-05| 557.83
#2012-01-06| 554.22
#2012-01-09| 552.01
#2012-01-10| 568.23
#2012-01-11| 577.93
#2012-01-12| 580.88
#2012-01-13| 574.19
#2012-01-16| .
#2012-01-17| 572.71
#2012-01-18| 587.83
#2012-01-19| 597.91
#2012-01-20| 604.22
#2012-01-23| 609.61
#2012-01-24| 613.21
#2012-01-25| 606.58
#2012-01-26| 590.37
#2012-01-27| 601.22
#2012-01-30| 599.91
#2012-01-31| 598.32
#2012-02-01| 608.42
#2012-02-02| 611.02
#2012-02-03| 630.72
#2012-02-06| 628.06
#2012-02-07| 627.89
#2012-02-08| 629.44
#2012-02-09| 624.16
#2012-02-10| 616.99
#2012-02-13| 628.44
#2012-02-14| 622.23
#2012-02-15| 625.87
#2012-02-16| 636.20
#2012-02-17| 638.91
#2012-02-20| .
#2012-02-21| 640.20
#2012-02-22| 629.20
#2012-02-23| 634.19
#2012-02-24| 630.12
#2012-02-27| 628.75
#2012-02-28| 631.88
#2012-02-29| 633.08
#2012-03-01| 640.11
#2012-03-02| 632.97
#2012-03-05| 634.62
#2012-03-06| 614.53
#2012-03-07| 620.93
#2012-03-08| 623.95
#2012-03-09| 628.82
#2012-03-12| 622.12
#2012-03-13| 643.55
#2012-03-14| 631.05
#2012-03-15| 649.25
#2012-03-16| 645.93
#2012-03-19| 650.39
#2012-03-20| 651.09
#2012-03-21| 645.18
#2012-03-22| 631.00
#2012-03-23| 635.62
#2012-03-26| 647.87
#2012-03-27| 643.40
#2012-03-28| 641.46
#2012-03-29| 631.90
#2012-03-30| 636.54
#2012-04-02| 644.79
#2012-04-03| 637.02
#2012-04-04| 626.73
#2012-04-05| 623.59
#2012-04-06| .
#2012-04-09| 607.96
#2012-04-10| 591.02
#2012-04-11| 599.76
#2012-04-12| 615.13
#2012-04-13| 600.77
#2012-04-16| 601.28
#2012-04-17| 612.81
#2012-04-18| 600.12
#2012-04-19| 595.81
#2012-04-20| 590.41
#2012-04-23| 588.87
#2012-04-24| 593.99
#2012-04-25| 608.49
#2012-04-26| 614.11
#2012-04-27| 612.29
#2012-04-30| 608.15
#2012-05-01| 611.40
#2012-05-02| 605.89
#2012-05-03| 581.63
#2012-05-04| 566.80
#2012-05-07| 567.60
#2012-05-08| 564.78
#2012-05-09| 556.48
#2012-05-10| 563.44
#2012-05-11| 564.17
#2012-05-14| 552.74
#2012-05-15| 543.17
#2012-05-16| 526.41
#2012-05-17| 511.43
#2012-05-18| 505.08
#2012-05-21| 515.24
#2012-05-22| 517.38
#2012-05-23| 516.04
#2012-05-24| 516.42
#2012-05-25| 512.68
#2012-05-28| .
#2012-05-29| 521.27
#2012-05-30| 508.28
#2012-05-31| 507.78
#2012-06-01| 487.45
#2012-06-04| 485.83
#2012-06-05| 494.70
#2012-06-06| 514.78
#2012-06-07| 515.87
#2012-06-08| 517.33
#2012-06-11| 508.55
#2012-06-12| 514.93
#2012-06-13| 510.27
#2012-06-14| 516.64
#2012-06-15| 524.58
#2012-06-18| 516.59
#2012-06-19| 530.88
#2012-06-20| 531.07
#2012-06-21| 513.88
#2012-06-22| 517.09
#2012-06-25| 501.91
#2012-06-26| 507.17
#2012-06-27| 514.15
#2012-06-28| 515.78
#2012-06-29| 534.48
#2012-07-02| 533.66
#2012-07-03| 542.16
#2012-07-04| .
#2012-07-05| 533.99
#2012-07-06| 529.96
#2012-07-09| 526.48
#2012-07-10| 521.76
#2012-07-11| 529.15
#2012-07-12| 521.76
#2012-07-13| 537.48
#2012-07-16| 530.73
#2012-07-17| 534.68
#2012-07-18| 536.55
#2012-07-19| 535.51
#2012-07-20| 519.33
#2012-07-23| 511.93
#2012-07-24| 505.57
#2012-07-25| 504.30
#2012-07-26| 511.68
#2012-07-27| 527.53
#2012-07-30| 531.07
#2012-07-31| 530.64
#2012-08-01| 524.47
#2012-08-02| 535.68
#2012-08-03| 556.12
#2012-08-06| 558.61
#2012-08-07| 568.43
#2012-08-08| 569.49
#2012-08-09| 571.78
#2012-08-10| 573.86
#2012-08-13| 573.39
#2012-08-14| 572.57
#2012-08-15| 574.36
#2012-08-16| 577.16
#2012-08-17| 578.02
#2012-08-20| 580.21
#2012-08-21| 584.46
#2012-08-22| 580.14
#2012-08-23| 573.93
#2012-08-24| 579.48
#2012-08-27| 576.04
#2012-08-28| 574.15
#2012-08-29| 577.20
#2012-08-30| 573.78
#2012-08-31| 577.02
#2012-09-03| .
#2012-09-04| 577.84
#2012-09-05| 576.18
#2012-09-06| 592.67
#2012-09-07| 600.42
#2012-09-10| 594.26
#2012-09-11| 600.62
#2012-09-12| 598.23
#2012-09-13| 609.74
#2012-09-14| 618.73
#2012-09-17| 612.20
#2012-09-18| 604.55
#2012-09-19| 603.14
#2012-09-20| 599.70
#2012-09-21| 596.98
#2012-09-24| 599.25
#2012-09-25| 585.73
#2012-09-26| 574.89
#2012-09-27| 583.81
#2012-09-28| 583.11
#2012-10-01| 581.53
#2012-10-02| 582.46
#2012-10-03| 581.72
#2012-10-04| 594.27
#2012-10-05| 598.33
#2012-10-08| 598.35
#2012-10-09| 594.24
#2012-10-10| 589.05
#2012-10-11| 598.07
#2012-10-12| 591.40
#2012-10-15| 595.62
#2012-10-16| 611.76
#2012-10-17| 622.77
#2012-10-18| 625.38
#2012-10-19| 611.30
#2012-10-22| 614.74
#2012-10-23| 601.75
#2012-10-24| 599.83
#2012-10-25| 607.64
#2012-10-26| 602.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 604.72
#2012-11-01| 612.85
#2012-11-02| 606.24
#2012-11-05| 606.94
#2012-11-06| 615.44
#2012-11-07| 586.94
#2012-11-08| 573.03
#2012-11-09| 574.76
#2012-11-12| 573.29
#2012-11-13| 566.81
#2012-11-14| 558.62
#2012-11-15| 563.76
#2012-11-16| 565.95
#2012-11-19| 575.48
#2012-11-20| 578.59
#2012-11-21| 582.58
#2012-11-22| .
#2012-11-23| 590.88
#2012-11-26| 590.08
#2012-11-27| 583.19
#2012-11-28| 588.41
#2012-11-29| 593.35
#2012-11-30| 595.01
#2012-12-03| 595.54
#2012-12-04| 596.37
#2012-12-05| 601.82
#2012-12-06| 601.08
#2012-12-07| 601.25
#2012-12-10| 603.17
#2012-12-11| 605.77
#2012-12-12| 609.24
#2012-12-13| 599.32
#2012-12-14| 591.46
#2012-12-17| 600.53
#2012-12-18| 613.37
#2012-12-19| 611.12
#2012-12-20| 619.72
#2012-12-21| 608.09
#2012-12-24| 606.73
#2012-12-25| 606.73
#2012-12-26| 605.26
#2012-12-27| 603.22
#2012-12-28| 596.15
#2012-12-31| 607.12
#2013-01-01| 607.12
#2013-01-02| 632.37
#2013-01-03| 629.36
#2013-01-04| 636.34
#2013-01-07| 631.94
#2013-01-08| 632.60
#2013-01-09| 635.56
#2013-01-10| 646.63
#2013-01-11| 642.79
#2013-01-14| 641.26
#2013-01-15| 641.14
#2013-01-16| 638.46
#2013-01-17| 643.33
#2013-01-18| 643.63
#2013-01-21| 643.63
#2013-01-22| 657.09
#2013-01-23| 658.15
#2013-01-24| 658.32
#2013-01-25| 666.46
#2013-01-28| 663.75
#2013-01-29| 665.34
#2013-01-30| 657.33
#2013-01-31| 660.12
#2013-02-01| 667.36
#2013-02-04| 656.91
#2013-02-05| 664.85
#2013-02-06| 658.89
#2013-02-07| 648.34
#2013-02-08| 651.86
#2013-02-11| 651.93
#2013-02-12| 652.86
#2013-02-13| 655.71
#2013-02-14| 652.75
#2013-02-15| 653.24
#2013-02-18| 653.24
#2013-02-19| 661.33
#2013-02-20| 645.72
#2013-02-21| 637.19
#2013-02-22| 647.52
#2013-02-25| 628.60
#2013-02-26| 629.97
#2013-02-27| 644.71
#2013-02-28| 643.68
#2013-03-01| 642.59
#2013-03-04| 648.37
#2013-03-05| 662.48
#2013-03-06| 666.12
#2013-03-07| 674.83
#2013-03-08| 687.69
#2013-03-11| 698.98
#2013-03-12| 696.08
#2013-03-13| 699.54
#2013-03-14| 703.43
#2013-03-15| 704.36
#2013-03-18| 692.12
#2013-03-19| 687.32
#2013-03-20| 691.53
#2013-03-21| 684.14
#2013-03-22| 690.52
#2013-03-25| 687.66
#2013-03-26| 696.93
#2013-03-27| 691.87
#2013-03-28| 692.44
#2013-03-29| 692.44
#2013-04-01| 687.13
#2013-04-02| 694.30
#2013-04-03| 681.35
#2013-04-04| 677.20
#2013-04-05| 661.47
#2013-04-08| 664.09
#2013-04-09| 670.90
#2013-04-10| 685.05
#2013-04-11| 684.34
#2013-04-12| 679.83
#2013-04-15| 661.88
#2013-04-16| 677.15
#2013-04-17| 663.77
#2013-04-18| 653.98
#2013-04-19| 661.78
#2013-04-22| 664.83
#2013-04-23| 686.09
#2013-04-24| 695.61
#2013-04-25| 704.74
#2013-04-26| 702.74
#2013-04-29| 712.46
#2013-04-30| 715.18
#2013-05-01| 706.39
#2013-05-02| 725.63
#2013-05-03| 736.73
#2013-05-06| 743.16
#2013-05-07| 745.63
#2013-05-08| 750.72
#2013-05-09| 741.56
#2013-05-10| 741.67
#2013-05-13| 745.12
#2013-05-14| 760.60
#2013-05-15| 766.45
#2013-05-16| 756.84
#2013-05-17| 768.22
#2013-05-20| 769.85
#2013-05-21| 767.43
#2013-05-22| 758.29
#2013-05-23| 756.92
#2013-05-24| 752.11
#2013-05-27| 752.11
#2013-05-28| 766.26
#2013-05-29| 775.70
#2013-05-30| 786.63
#2013-05-31| 776.91
#2013-06-03| 780.28
#2013-06-04| 772.56
#2013-06-05| 757.95
#2013-06-06| 773.77
#2013-06-07| 793.92
#2013-06-10| 799.04
#2013-06-11| 784.47
#2013-06-12| 782.06
#2013-06-13| 793.96
#2013-06-14| 782.55
#2013-06-17| 795.85
#2013-06-18| 803.22
#2013-06-19| 796.17
#2013-06-20| 791.58
#2013-06-21| 789.32
#2013-06-24| 772.91
#2013-06-25| 786.54
#2013-06-26| 793.68
#2013-06-27| 806.68
#2013-06-28| 804.66
#2013-07-01| 812.78
#2013-07-02| 812.14
#2013-07-03| 807.53
#2013-07-04| 807.53
#2013-07-05| 827.52
#2013-07-08| 836.38
#2013-07-09| 848.09
#2013-07-10| 846.31
#2013-07-11| 850.05
#2013-07-12| 853.69
#2013-07-15| 850.09
#2013-07-16| 847.75
#2013-07-17| 846.24
#2013-07-18| 861.18
#2013-07-19| 857.92
#2013-07-22| 869.61
#2013-07-23| 867.86
#2013-07-24| 866.26
#2013-07-25| 866.23
#2013-07-26| 873.25
#2013-07-29| 869.65
#2013-07-30| 867.05
#2013-07-31| 872.65
#2013-08-01| 911.76
#2013-08-02| 903.22
#2013-08-05| 898.68
#2013-08-06| 884.21
#2013-08-07| 878.51
#2013-08-08| 884.86
#2013-08-09| 883.32
#2013-08-12| 874.21
#2013-08-13| 882.71
#2013-08-14| 875.82
#2013-08-15| 861.30
#2013-08-16| 869.19
#2013-08-19| 854.68
#2013-08-20| 859.71
#2013-08-21| 856.02
#2013-08-22| 872.01
#2013-08-23| 868.02
#2013-08-26| 861.83
#2013-08-27| 829.72
#2013-08-28| 832.14
#2013-08-29| 838.01
#2013-08-30| 832.48
#2013-09-02| 832.48
#2013-09-03| 843.48
#2013-09-04| 862.50
#2013-09-05| 863.34
#2013-09-06| 857.31
#2013-09-09| 868.51
#2013-09-10| 885.94
#2013-09-11| 888.08
#2013-09-12| 882.50
#2013-09-13| 879.53
#2013-09-16| 890.13
#2013-09-17| 895.88
#2013-09-18| 885.67
#2013-09-19| 866.41
#2013-09-20| 866.79
#2013-09-23| 863.27
#2013-09-24| 863.61
#2013-09-25| 873.64
#2013-09-26| 874.89
#2013-09-27| 869.17
#2013-09-30| 864.31
#2013-10-01| 872.83
#2013-10-02| 870.03
#2013-10-03| 863.79
#2013-10-04| 877.94
#2013-10-07| 864.99
#2013-10-08| 853.33
#2013-10-09| 853.54
#2013-10-10| 881.99
#2013-10-11| 892.76
#2013-10-14| 894.51
#2013-10-15| 889.39
#2013-10-16| 908.49
#2013-10-17| 914.26
#2013-10-18| 918.46
#2013-10-21| 915.51
#2013-10-22| 915.32
#2013-10-23| 902.61
#2013-10-24| 909.32
#2013-10-25| 910.94
#2013-10-28| 910.56
#2013-10-29| 924.20
#2013-10-30| 915.39
#2013-10-31| 905.70
#2013-11-01| 905.20
#2013-11-04| 912.31
#2013-11-05| 911.61
#2013-11-06| 914.56
#2013-11-07| 910.23
#2013-11-08| 945.40
#2013-11-11| 942.83
#2013-11-12| 937.42
#2013-11-13| 950.16
#2013-11-14| 966.62
#2013-11-15| 968.89
#2013-11-18| 969.46
#2013-11-19| 968.33
#2013-11-20| 966.21
#2013-11-21| 979.85
#2013-11-22| 981.61
#2013-11-25| 977.87
#2013-11-26| 981.35
#2013-11-27| 980.94
#2013-11-28| 980.94
#2013-11-29| 977.58
#2013-12-02| 980.32
#2013-12-03| 965.70
#2013-12-04| 967.30
#2013-12-05| 963.15
#2013-12-06| 976.47
#2013-12-09| 976.82
#2013-12-10| 976.41
#2013-12-11| 966.98
#2013-12-12| 965.27
#2013-12-13| 966.10
#2013-12-16| 969.91
#2013-12-17| 961.55
#2013-12-18| 981.57
#2013-12-19| 980.43
#2013-12-20| 988.93
#2013-12-23| 993.88
#2013-12-24| 998.94
#2013-12-25| 998.94
#2013-12-26|1004.32
#2013-12-27|1001.54
#2013-12-30| 995.71
#2013-12-31|1001.15
#2014-01-01|1001.15
#2014-01-02| 986.99
#2014-01-03| 990.13
#2014-01-06| 988.80
#2014-01-07| 991.86
#2014-01-08| 997.69
#2014-01-09|1003.05
#2014-01-10|1000.00
#2014-01-13| 978.26
#2014-01-14| 989.82
#2014-01-15| 999.74
#2014-01-16| 991.11
#2014-01-17| 985.79
#2014-01-20| .
#2014-01-21| 983.53
#2014-01-22| 980.41
#2014-01-23| 959.46
#2014-01-24| 926.26
#2014-01-27| 917.67
#2014-01-28| 929.04
#2014-01-29| 917.12
#2014-01-30| 934.47
#2014-01-31| 924.90
#2014-02-03| 887.25
#2014-02-04| 903.58
#2014-02-05| 906.97
#2014-02-06| 914.57
#2014-02-07| 927.70
#2014-02-10| 920.44
#2014-02-11| 934.12
#2014-02-12| 937.88
#2014-02-13| 941.27
#2014-02-14| 944.86
#2014-02-17| .
#2014-02-18| 952.42
#2014-02-19| 941.85
#2014-02-20| 944.13
#2014-02-21| 941.86
#2014-02-24| 949.13
#2014-02-25| 943.42
#2014-02-26| 941.13
#2014-02-27| 947.61
#2014-02-28| 954.81
#2014-03-03| 945.05
#2014-03-04| 968.09
#2014-03-05| 975.39
#2014-03-06| 983.28
#2014-03-07| 996.95
#2014-03-10| 996.46
#2014-03-11| 987.12
#2014-03-12| 982.17
#2014-03-13| 966.10
#2014-03-14| 962.28
#2014-03-17| 964.58
#2014-03-18| 973.07
#2014-03-19| 978.11
#2014-03-20| 989.04
#2014-03-21| 985.66
#2014-03-24| 985.91
#2014-03-25| 988.78
#2014-03-26| 975.50
#2014-03-27| 956.50
#2014-03-28| 960.93
#2014-03-31| 971.91
#2014-04-01| 982.43
#2014-04-02| 988.05
#2014-04-03| 990.87
#2014-04-04| 971.87
#2014-04-07| 942.93
#2014-04-08| 946.44
#2014-04-09| 957.85
#2014-04-10| 927.70
#2014-04-11| 907.08
#2014-04-14| 912.76
#2014-04-15| 918.82
#2014-04-16| 934.73
#2014-04-17| 943.88
#2014-04-18| .
#2014-04-21| 941.76
#2014-04-22| 953.99
#2014-04-23| 953.00
#2014-04-24| 949.67
#2014-04-25| 940.23
#2014-04-28| 932.86
#2014-04-29| 948.64
#2014-04-30| 953.82
#2014-05-01| 952.03
#2014-05-02| 957.27
#2014-05-05| 954.62
#2014-05-06| 933.78
#2014-05-07| 944.70
#2014-05-08| 962.45
#2014-05-09| 960.85
#2014-05-12| 975.57
#2014-05-13| 974.76
#2014-05-14| 955.63
#2014-05-15| 930.84
#2014-05-16| 927.52
#2014-05-19| 937.52
#2014-05-20| 931.04
#2014-05-21| 940.73
#2014-05-22| 944.24
#2014-05-23| 945.15
#2014-05-26| .
#2014-05-27| 956.02
#2014-05-28| 946.35
#2014-05-29| 947.68
#2014-05-30| 947.69
#2014-06-02| 965.16
#2014-06-03| 978.31
#2014-06-04|1001.97
#2014-06-05|1000.69
#2014-06-06|1009.42
#2014-06-09|1011.50
#2014-06-10|1015.31
#2014-06-11|1006.11
#2014-06-12| 998.94
#2014-06-13| 999.73
#2014-06-16| 999.05
#2014-06-17|1019.28
#2014-06-18|1025.28
#2014-06-19|1021.71
#2014-06-20|1027.93
#2014-06-23|1024.90
#2014-06-24|1015.83
#2014-06-25|1015.66
#2014-06-26|1014.80
#2014-06-27|1013.15
#2014-06-30|1011.73
#2014-07-01|1023.08
#2014-07-02|1020.63
#2014-07-03|1036.21
#2014-07-04| .
#2014-07-07|1028.31
#2014-07-08|1018.09
#2014-07-09|1021.68
#2014-07-10|1012.02
#2014-07-11|1016.20
#2014-07-14|1022.80
#2014-07-15|1023.61
#2014-07-16|1021.68
#2014-07-17|1008.48
#2014-07-18|1022.68
#2014-07-21|1017.78
#2014-07-22|1020.58
#2014-07-23|1018.22
#2014-07-24|1017.22
#2014-07-25|1011.02
#2014-07-28|1012.24
#2014-07-29| 999.84
#2014-07-30| 996.41
#2014-07-31| 970.49
#2014-08-01| 960.38
#2014-08-04| 964.95
#2014-08-05| 958.42
#2014-08-06| 962.92
#2014-08-07| 956.78
#2014-08-08| 966.27
#2014-08-11| 967.39
#2014-08-12| 971.52
#2014-08-13| 977.00
#2014-08-14| 985.05
#2014-08-15| 978.78
#2014-08-18| 996.91
#2014-08-19| 997.14
#2014-08-20| 999.17
#2014-08-21|1006.26
#2014-08-22| 998.04
#2014-08-25|1008.74
#2014-08-26|1014.25
#2014-08-27|1018.69
#2014-08-28|1011.62
#2014-08-29|1016.45
#2014-09-01| .
#2014-09-02|1021.66
#2014-09-03|1018.63
#2014-09-04|1015.34
#2014-09-05|1013.76
#2014-09-08|1010.27
#2014-09-09|1000.46
#2014-09-10|1005.73
#2014-09-11|1005.05
#2014-09-12|1014.28
#2014-09-15|1008.89
#2014-09-16|1010.68
#2014-09-17|1008.93
#2014-09-18|1022.32
#2014-09-19|1021.19
#2014-09-22|1011.55
#2014-09-23|1001.88
#2014-09-24|1012.55
#2014-09-25| 993.72
#2014-09-26| 998.45
#2014-09-29| 992.79
#2014-09-30| 985.78
#2014-10-01| 963.84
#2014-10-02| 967.21
#2014-10-03| 978.49
#2014-10-06| 975.07
#2014-10-07| 953.05
#2014-10-08| 964.75
#2014-10-09| 939.37
#2014-10-10| 928.85
#2014-10-13| 914.72
#2014-10-14| 917.72
#2014-10-15| 895.74
#2014-10-16| 900.75
#2014-10-17| 921.54
#2014-10-20| 924.17
#2014-10-21| 949.98
#2014-10-22| 938.85
#2014-10-23| 946.39
#2014-10-24| 955.43
#2014-10-27| 961.80
#2014-10-28| 977.25
#2014-10-29| 979.67
#2014-10-30| 986.48
#2014-10-31|1000.48
#2014-11-03| 997.75
#2014-11-04| 998.60
#2014-11-05|1008.55
#2014-11-06| 978.98
#2014-11-07| 980.16
#2014-11-10| 985.77
#2014-11-11| 987.70
#2014-11-12| 986.85
#2014-11-13| 983.97
#2014-11-14| 981.10
#2014-11-17| 979.78
#2014-11-18| 982.56
#2014-11-19| 981.64
#2014-11-20| 982.88
#2014-11-21| 995.33
#2014-11-24|1004.10
#2014-11-25| 999.27
#2014-11-26| 998.15
#2014-11-27| .
#2014-11-28| 990.91
#2014-12-01| 976.71
#2014-12-02| 986.12
#2014-12-03| 992.94
#2014-12-04| 989.78
#2014-12-05|1005.03
#2014-12-08|1005.70
#2014-12-09|1003.04
#2014-12-10| 984.73
#2014-12-11| 999.25
#2014-12-12| 962.42
#2014-12-15| 949.20
#2014-12-16| 939.92
#2014-12-17| 962.43
#2014-12-18| 995.50
#2014-12-19|1001.87
#2014-12-22|1004.79
#2014-12-23|1016.84
#2014-12-24|1015.12
#2014-12-25| .
#2014-12-26|1014.58
#2014-12-29|1017.11
#2014-12-30|1016.86
#2014-12-31|1001.79
#2015-01-01| .
#2015-01-02| 998.47
#2015-01-05| 968.15
#2015-01-06| 947.26
#2015-01-07| 954.54
#2015-01-08| 970.61
#2015-01-09| 952.37
#2015-01-12| 941.80
#2015-01-13| 932.58
#2015-01-14| 914.66
#2015-01-15| 899.23
#2015-01-16| 914.68
#2015-01-19| .
#2015-01-20| 908.94
#2015-01-21| 914.36
#2015-01-22| 933.71
#2015-01-23| 917.13
#2015-01-26| 920.20
#2015-01-27| 908.58
#2015-01-28| 886.14
#2015-01-29| 889.92
#2015-01-30| 878.05
#2015-02-02| 902.21
#2015-02-03| 923.05
#2015-02-04| 924.26
#2015-02-05| 917.90
#2015-02-06| 934.78
#2015-02-09| 933.03
#2015-02-10| 940.06
#2015-02-11| 950.06
#2015-02-12| 952.40
#2015-02-13| 961.16
#2015-02-16| .
#2015-02-17| 968.18
#2015-02-18| 951.87
#2015-02-19| 957.60
#2015-02-20| 964.43
#2015-02-23| 954.27
#2015-02-24| 964.77
#2015-02-25| 960.54
#2015-02-26| 959.49
#2015-02-27| 956.09
#2015-03-02| 969.34
#2015-03-03| 965.69
#2015-03-04| 957.43
#2015-03-05| 963.74
#2015-03-06| 972.82
#2015-03-09| 971.31
#2015-03-10| 941.36
#2015-03-11| 947.81
#2015-03-12| 967.67
#2015-03-13| 958.10
#2015-03-16| 974.30
#2015-03-17| 968.52
#2015-03-18| 969.68
#2015-03-19| 955.00
#2015-03-20| 974.49
#2015-03-23| 971.52
#2015-03-24| 961.40
#2015-03-25| 950.50
#2015-03-26| 954.95
#2015-03-27| 949.24
#2015-03-30| 962.17
#2015-03-31| 959.36
#2015-04-01| 952.46
#2015-04-02| 963.79
#2015-04-03| .
#2015-04-06| 963.17
#2015-04-07| 957.81
#2015-04-08| 964.14
#2015-04-09| 971.94
#2015-04-10| 962.25
#2015-04-13| 968.04
#2015-04-14| 960.56
#2015-04-15| 968.79
#2015-04-16| 968.71
#2015-04-17| 956.96
#2015-04-20| 962.49
#2015-04-21| 957.74
#2015-04-22| 969.08
#2015-04-23| 970.09
#2015-04-24| 964.65
#2015-04-27| 958.51
#2015-04-28| 968.92
#2015-04-29| 983.07
#2015-04-30| 968.31
#2015-05-01| 981.00
#2015-05-04| 989.99
#2015-05-05| 984.34
#2015-05-06| 982.90
#2015-05-07| 991.18
#2015-05-08| 996.05
#2015-05-11|1005.46
#2015-05-12| 998.74
#2015-05-13| 997.91
#2015-05-14|1000.48
#2015-05-15| 991.86
#2015-05-18|1002.73
#2015-05-19|1006.15
#2015-05-20|1005.34
#2015-05-21|1003.54
#2015-05-22| 998.94
#2015-05-25| .
#2015-05-26| 983.26
#2015-05-27| 993.27
#2015-05-28| 994.55
#2015-05-29| 986.46
#2015-06-01| 984.34
#2015-06-02| 994.81
#2015-06-03|1010.17
#2015-06-04|1002.92
#2015-06-05|1013.15
#2015-06-08|1008.36
#2015-06-09|1013.03
#2015-06-10|1037.00
#2015-06-11|1037.28
#2015-06-12|1031.47
#2015-06-15|1024.17
#2015-06-16|1034.34
#2015-06-17|1029.62
#2015-06-18|1039.55
#2015-06-19|1032.69
#2015-06-22|1047.23
#2015-06-23|1052.71
#2015-06-24|1043.78
#2015-06-25|1037.78
#2015-06-26|1046.55
#2015-06-29|1011.01
#2015-06-30|1018.72
#2015-07-01|1028.84
#2015-07-02|1022.91
#2015-07-03| .
#2015-07-06|1015.88
#2015-07-07|1015.14
#2015-07-08| 990.17
#2015-07-09| 999.53
#2015-07-10|1017.47
#2015-07-13|1027.87
#2015-07-14|1028.86
#2015-07-15|1035.55
#2015-07-16|1043.57
#2015-07-17|1036.03
#2015-07-20|1034.37
#2015-07-21|1036.73
#2015-07-22|1035.77
#2015-07-23|1028.91
#2015-07-24|1031.17
#2015-07-27|1020.81
#2015-07-28|1029.02
#2015-07-29|1049.41
#2015-07-30|1042.04
#2015-07-31|1030.91
#2015-08-03|1034.05
#2015-08-04|1036.46
#2015-08-05|1032.78
#2015-08-06|1031.34
#2015-08-07|1022.82
#2015-08-10|1049.12
#2015-08-11|1029.84
#2015-08-12|1020.58
#2015-08-13|1027.87
#2015-08-14|1036.77
#2015-08-17|1032.58
#2015-08-18|1030.37
#2015-08-19|1015.15
#2015-08-20| 985.00
#2015-08-21| 945.32
#2015-08-24| 897.06
#2015-08-25| 880.34
#2015-08-26| 915.64
#2015-08-27| 948.23
#2015-08-28| 946.77
#2015-08-31| 942.24
#2015-09-01| 904.07
#2015-09-02| 919.82
#2015-09-03| 922.42
#2015-09-04| 902.66
#2015-09-07| .
#2015-09-08| 926.59
#2015-09-09| 913.89
#2015-09-10| 919.91
#2015-09-11| 922.81
#2015-09-14| 916.59
#2015-09-15| 936.07
#2015-09-16| 940.42
#2015-09-17| 916.72
#2015-09-18| 893.71
#2015-09-21| 904.75
#2015-09-22| 891.38
#2015-09-23| 894.57
#2015-09-24| 893.74
#2015-09-25| 907.02
#2015-09-28| 881.63
#2015-09-29| 889.43
#2015-09-30| 901.34
#2015-10-01| 903.19
#2015-10-02| 898.80
#2015-10-05| 918.35
#2015-10-06| 915.84
#2015-10-07| 928.92
#2015-10-08| 935.98
#2015-10-09| 931.97
#2015-10-12| 931.54
#2015-10-13| 922.18
#2015-10-14| 911.58
#2015-10-15| 932.18
#2015-10-16| 938.09
#2015-10-19| 938.02
#2015-10-20| 944.60
#2015-10-21| 938.42
#2015-10-22| 953.91
#2015-10-23| 971.60
#2015-10-26| 965.39
#2015-10-27| 947.90
#2015-10-28| 981.77
#2015-10-29| 981.54
#2015-10-30| 969.91
#2015-11-02| 986.91
#2015-11-03| 989.62
#2015-11-04| 981.46
#2015-11-05| 978.99
#2015-11-06|1007.36
#2015-11-09| 990.90
#2015-11-10| 995.90
#2015-11-11| 993.41
#2015-11-12| 973.27
#2015-11-13| 973.54
#2015-11-16| 987.86
#2015-11-17| 985.25
#2015-11-18|1003.31
#2015-11-19|1002.27
#2015-11-20|1005.68
#2015-11-23|1000.18
#2015-11-24| 998.84
#2015-11-25| 998.49
#2015-11-26| .
#2015-11-27|1003.48
#2015-11-30|1004.74
#2015-12-01|1014.77
#2015-12-02|1001.70
#2015-12-03| 978.92
#2015-12-04| 998.03
#2015-12-07| 986.01
#2015-12-08| 970.25
#2015-12-09| 955.98
#2015-12-10| 957.73
#2015-12-11| 925.08
#2015-12-14| 917.23
#2015-12-15| 938.18
#2015-12-16| 953.16
#2015-12-17| 927.98
#2015-12-18| 902.18
#2015-12-21| 908.29
#2015-12-22| 919.90
#2015-12-23| 938.03
#2015-12-24| 937.48
#2015-12-25| .
#2015-12-28| 936.71
#2015-12-29| 947.42
#2015-12-30| 939.34
#2015-12-31| 930.00
#2016-01-01| .
#2016-01-04| 913.32
#2016-01-05| 908.14
#2016-01-06| 877.84
#2016-01-07| 846.84
#2016-01-08| 837.41
#2016-01-11| 833.18
#2016-01-12| 837.25
#2016-01-13| 829.07
#2016-01-14| 835.63
#2016-01-15| 819.91
#2016-01-18| .
#2016-01-19| 812.85
#2016-01-20| 796.08
#2016-01-21| 803.27
#2016-01-22| 825.99
#2016-01-25| 806.04
#2016-01-26| 818.69
#2016-01-27| 814.27
#2016-01-28| 822.23
#2016-01-29| 834.85
#2016-02-01| 826.82
#2016-02-02| 802.74
#2016-02-03| 797.94
#2016-02-04| 789.23
#2016-02-05| 779.24
#2016-02-08| 752.97
#2016-02-09| 753.26
#2016-02-10| 748.29
#2016-02-11| 706.11
#2016-02-12| 740.60
#2016-02-15| .
#2016-02-16| 758.27
#2016-02-17| 784.80
#2016-02-18| 782.49
#2016-02-19| 781.76
#2016-02-22| 788.84
#2016-02-23| 776.43
#2016-02-24| 777.04
#2016-02-25| 792.03
#2016-02-26| 802.93
#2016-02-29| 791.14
#2016-03-01| 830.11
#2016-03-02| 835.75
#2016-03-03| 842.17
#2016-03-04| 841.75
#2016-03-07| 846.30
#2016-03-08| 827.06
#2016-03-09| 830.98
#2016-03-10| 832.53
#2016-03-11| 866.51
#2016-03-14| 861.57
#2016-03-15| 856.84
#2016-03-16| 861.90
#2016-03-17| 871.81
#2016-03-18| 883.01
#2016-03-21| 879.33
#2016-03-22| 873.94
#2016-03-23| 862.51
#2016-03-24| 843.71
#2016-03-25| .
#2016-03-28| 854.93
#2016-03-29| 850.01
#2016-03-30| 870.24
#2016-03-31| 858.80
#2016-04-01| 870.89
#2016-04-04| 859.11
#2016-04-05| 848.25
#2016-04-06| 852.78
#2016-04-07| 834.46
#2016-04-08| 839.29
#2016-04-11| 849.62
#2016-04-12| 867.56
#2016-04-13| 891.04
#2016-04-14| 896.23
#2016-04-15| 893.46
#2016-04-18| 900.41
#2016-04-19| 909.99
#2016-04-20| 925.23
#2016-04-21| 919.93
#2016-04-22| 932.52
#2016-04-25| 923.80
#2016-04-26| 932.28
#2016-04-27| 939.40
#2016-04-28| 923.76
#2016-04-29| 918.10
#2016-05-02| 928.67
#2016-05-03| 913.51
#2016-05-04| 903.27
#2016-05-05| 896.37
#2016-05-06| 900.10
#2016-05-09| 897.31
#2016-05-10| 914.29
#2016-05-11| 906.23
#2016-05-12| 909.07
#2016-05-13| 899.93
#2016-05-16| 907.15
#2016-05-17| 904.83
#2016-05-18| 932.89
#2016-05-19| 920.56
#2016-05-20| 926.74
#2016-05-23| 922.74
#2016-05-24| 940.17
#2016-05-25| 948.51
#2016-05-26| 937.36
#2016-05-27| 948.76
#2016-05-30| .
#2016-05-31| 946.76
#2016-06-01| 945.03
#2016-06-02| 945.29
#2016-06-03| 921.44
#2016-06-06| 931.89
#2016-06-07| 929.70
#2016-06-08| 932.53
#2016-06-09| 917.68
#2016-06-10| 902.22
#2016-06-13| 895.46
#2016-06-14| 885.95
#2016-06-15| 882.78
#2016-06-16| 887.83
#2016-06-17| 889.60
#2016-06-20| 899.93
#2016-06-21| 905.62
#2016-06-22| 907.50
#2016-06-23| 934.02
#2016-06-24| 857.57
#2016-06-27| 810.99
#2016-06-28| 832.58
#2016-06-29| 854.84
#2016-06-30| 872.96
#2016-07-01| 871.30
#2016-07-04| .
#2016-07-05| 843.68
#2016-07-06| 851.27
#2016-07-07| 848.56
#2016-07-08| 869.41
#2016-07-11| 877.89
#2016-07-12| 896.25
#2016-07-13| 892.76
#2016-07-14| 916.15
#2016-07-15| 916.32
#2016-07-18| 920.03
#2016-07-19| 918.39
#2016-07-20| 921.80
#2016-07-21| 920.67
#2016-07-22| 924.09
#2016-07-25| 921.23
#2016-07-26| 925.27
#2016-07-27| 919.26
#2016-07-28| 922.19
#2016-07-29| 919.32
#2016-08-01| 911.65
#2016-08-02| 903.88
#2016-08-03| 924.81
#2016-08-04| 890.40
#2016-08-05| 919.86
#2016-08-08| 927.04
#2016-08-09| 926.66
#2016-08-10| 913.36
#2016-08-11| 915.46
#2016-08-12| 907.00
#2016-08-15| 917.10
#2016-08-16| 916.47
#2016-08-17| 919.92
#2016-08-18| 916.92
#2016-08-19| 919.80
#2016-08-22| 918.14
#2016-08-23| 923.00
#2016-08-24| 925.37
#2016-08-25| 932.90
#2016-08-26| 936.15
#2016-08-29| 949.06
#2016-08-30| 961.84
#2016-08-31| 961.25
#2016-09-01| 954.97
#2016-09-02| 960.48
#2016-09-05| .
#2016-09-06| 953.92
#2016-09-07| 953.11
#2016-09-08| 954.70
#2016-09-09| 955.47
#2016-09-12| 964.32
#2016-09-13| 953.67
#2016-09-14| 953.20
#2016-09-15| 964.77
#2016-09-16| 950.24
#2016-09-19| 956.09
#2016-09-20| 958.10
#2016-09-21| 970.85
#2016-09-22| 968.32
#2016-09-23| 964.00
#2016-09-26| 949.53
#2016-09-27| 959.92
#2016-09-28| 969.12
#2016-09-29| 955.13
#2016-09-30| 969.96
#2016-10-03| 967.14
#2016-10-04| 974.71
#2016-10-05| 995.74
#2016-10-06|1003.57
#2016-10-07| 999.19
#2016-10-10|1006.34
#2016-10-11| 999.38
#2016-10-12|1003.85
#2016-10-13| 989.54
#2016-10-14| 996.32
#2016-10-17| 994.31
#2016-10-18| 995.12
#2016-10-19| 994.59
#2016-10-20| 988.82
#2016-10-21| 981.85
#2016-10-24| 987.11
#2016-10-25| 979.81
#2016-10-26| 988.05
#2016-10-27| 999.32
#2016-10-28| 990.95
#2016-10-31| 991.39
#2016-11-01| 985.82
#2016-11-02| 981.41
#2016-11-03|1002.44
#2016-11-04| 994.60
#2016-11-07|1019.66
#2016-11-08|1021.58
#2016-11-09|1075.24
#2016-11-10|1114.92
#2016-11-11|1115.31
#2016-11-14|1127.62
#2016-11-15|1130.64
#2016-11-16|1117.77
#2016-11-17|1132.60
#2016-11-18|1135.35
#2016-11-21|1139.28
#2016-11-22|1138.31
#2016-11-23|1146.77
#2016-11-24| .
#2016-11-25|1147.95
#2016-11-28|1129.51
#2016-11-29|1130.47
#2016-11-30|1141.00
#2016-12-01|1158.63
#2016-12-02|1143.92
#2016-12-05|1151.52
#2016-12-06|1156.91
#2016-12-07|1176.54
#2016-12-08|1187.81
#2016-12-09|1183.54
#2016-12-12|1170.37
#2016-12-13|1174.81
#2016-12-14|1167.45
#2016-12-15|1184.93
#2016-12-16|1157.89
#2016-12-19|1158.33
#2016-12-20|1168.82
#2016-12-21|1170.67
#2016-12-22|1165.79
#2016-12-23|1166.68
#2016-12-26| .
#2016-12-27|1170.83
#2016-12-28|1156.16
#2016-12-29|1150.75
#2016-12-30|1151.59
#2017-01-02| .
#2017-01-03|1159.90
#2017-01-04|1171.05
#2017-01-05|1157.20
#2017-01-06|1164.59
#2017-01-09|1154.34
#2017-01-10|1160.14
#2017-01-11|1168.54
#2017-01-12|1155.44
#2017-01-13|1163.27
#2017-01-16| .
#2017-01-17|1149.57
#2017-01-18|1163.65
#2017-01-19|1157.26
#2017-01-20|1164.45
#2017-01-23|1156.14
#2017-01-24|1170.24
#2017-01-25|1189.75
#2017-01-26|1189.08
#2017-01-27|1181.01
#2017-01-30|1171.25
#2017-01-31|1162.63
#2017-02-01|1158.98
#2017-02-02|1141.71
#2017-02-03|1157.90
#2017-02-06|1158.30
#2017-02-07|1159.05
#2017-02-08|1152.18
#2017-02-09|1174.46
#2017-02-10|1179.79
#2017-02-13|1195.21
#2017-02-14|1202.10
#2017-02-15|1210.56
#2017-02-16|1209.42
#2017-02-17|1200.56
#2017-02-20| .
#2017-02-21|1206.13
#2017-02-22|1204.04
#2017-02-23|1207.75
#2017-02-24|1196.68
#2017-02-27|1202.61
#2017-02-28|1198.96
#2017-03-01|1230.25
#2017-03-02|1210.05
#2017-03-03|1224.22
#2017-03-06|1213.15
#2017-03-07|1205.84
#2017-03-08|1205.50
#2017-03-09|1207.05
#2017-03-10|1210.19
#2017-03-13|1212.36
#2017-03-14|1207.48
#2017-03-15|1209.36
#2017-03-16|1213.62
#2017-03-17|1201.41
#2017-03-20|1194.74
#2017-03-21|1162.92
#2017-03-22|1161.72
#2017-03-23|1166.24
#2017-03-24|1165.33
#2017-03-27|1158.91
#2017-03-28|1172.99
#2017-03-29|1165.14
#2017-03-30|1184.54
#2017-03-31|1181.37
#2017-04-03|1177.43
#2017-04-04|1175.64
#2017-04-05|1166.46
#2017-04-06|1179.87
#2017-04-07|1177.49
#2017-04-10|1179.34
#2017-04-11|1179.44
#2017-04-12|1162.51
#2017-04-13|1150.07
#2017-04-14| .
#2017-04-17|1166.05
#2017-04-18|1157.65
#2017-04-19|1158.65
#2017-04-20|1174.79
#2017-04-21|1169.25
#2017-04-24|1189.91
#2017-04-25|1195.39
#2017-04-26|1187.82
#2017-04-27|1192.08
#2017-04-28|1186.69
#2017-05-01|1189.10
#2017-05-02|1191.19
#2017-05-03|1195.60
#2017-05-04|1202.62
#2017-05-05|1201.03
#2017-05-08|1203.74
#2017-05-09|1194.56
#2017-05-10|1196.42
#2017-05-11|1186.81
#2017-05-12|1172.97
#2017-05-15|1187.25
#2017-05-16|1189.96
#2017-05-17|1150.78
#2017-05-18|1149.33
#2017-05-19|1158.74
#2017-05-22|1159.23
#2017-05-23|1165.55
#2017-05-24|1162.78
#2017-05-25|1175.37
#2017-05-26|1170.25
#2017-05-29| .
#2017-05-30|1167.48
#2017-05-31|1168.23
#2017-06-01|1189.30
#2017-06-02|1184.87
#2017-06-05|1175.54
#2017-06-06|1155.99
#2017-06-07|1160.35
#2017-06-08|1179.52
#2017-06-09|1209.97
#2017-06-12|1214.34
#2017-06-13|1216.35
#2017-06-14|1216.17
#2017-06-15|1214.99
#2017-06-16|1217.94
#2017-06-19|1227.97
#2017-06-20|1214.98
#2017-06-21|1192.74
#2017-06-22|1180.56
#2017-06-23|1181.11
#2017-06-26|1186.72
#2017-06-27|1193.33
#2017-06-28|1218.50
#2017-06-29|1223.66
#2017-06-30|1222.15
#2017-07-03|1242.85
#2017-07-04| .
#2017-07-05|1239.04
#2017-07-06|1239.29
#2017-07-07|1247.41
#2017-07-10|1247.57
#2017-07-11|1240.80
#2017-07-12|1244.12
#2017-07-13|1251.66
#2017-07-14|1246.64
#2017-07-17|1246.79
#2017-07-18|1239.91
#2017-07-19|1246.54
#2017-07-20|1240.66
#2017-07-21|1243.58
#2017-07-24|1246.95
#2017-07-25|1262.49
#2017-07-26|1247.04
#2017-07-27|1253.24
#2017-07-28|1265.17
#2017-07-31|1264.44
#2017-08-01|1276.82
#2017-08-02|1276.53
#2017-08-03|1250.74
#2017-08-04|1264.44
#2017-08-07|1263.31
#2017-08-08|1265.41
#2017-08-09|1257.78
#2017-08-10|1226.08
#2017-08-11|1223.43
#2017-08-14|1236.42
#2017-08-15|1235.98
#2017-08-16|1230.50
#2017-08-17|1202.02
#2017-08-18|1199.82
#2017-08-21|1192.41
#2017-08-22|1202.38
#2017-08-23|1199.04
#2017-08-24|1205.77
#2017-08-25|1214.56
#2017-08-28|1208.90
#2017-08-29|1198.50
#2017-08-30|1205.78
#2017-08-31|1205.50
#2017-09-01|1219.96
#2017-09-04| .
#2017-09-05|1195.52
#2017-09-06|1199.34
#2017-09-07|1173.55
#2017-09-08|1183.82
#2017-09-11|1203.32
#2017-09-12|1217.16
#2017-09-13|1217.80
#2017-09-14|1213.70
#2017-09-15|1221.93
#2017-09-18|1229.52
#2017-09-19|1239.84
#2017-09-20|1250.10
#2017-09-21|1250.60
#2017-09-22|1254.43
#2017-09-25|1259.43
#2017-09-26|1263.68
#2017-09-27|1276.30
#2017-09-28|1264.40
#2017-09-29|1267.69
#2017-10-02|1276.61
#2017-10-03|1280.52
#2017-10-04|1282.61
#2017-10-05|1292.36
#2017-10-06|1297.14
#2017-10-09|1295.02
#2017-10-10|1304.82
#2017-10-11|1303.14
#2017-10-12|1300.31
#2017-10-13|1299.39
#2017-10-16|1304.37
#2017-10-17|1296.59
#2017-10-18|1302.69
#2017-10-19|1308.57
#2017-10-20|1312.03
#2017-10-23|1315.75
#2017-10-24|1328.88
#2017-10-25|1320.87
#2017-10-26|1326.35
#2017-10-27|1328.18
#2017-10-30|1319.73
#2017-10-31|1311.17
#2017-11-01|1316.66
#2017-11-02|1342.28
#2017-11-03|1329.41
#2017-11-06|1334.47
#2017-11-07|1322.16
#2017-11-08|1322.85
#2017-11-09|1317.81
#2017-11-10|1306.36
#2017-11-13|1309.62
#2017-11-14|1306.50
#2017-11-15|1309.02
#2017-11-16|1306.72
#2017-11-17|1307.77
#2017-11-20|1312.10
#2017-11-21|1310.69
#2017-11-22|1309.35
#2017-11-23| .
#2017-11-24|1308.99
#2017-11-27|1309.26
#2017-11-28|1339.19
#2017-11-29|1366.02
#2017-11-30|1365.97
#2017-12-01|1363.17
#2017-12-04|1372.64
#2017-12-05|1360.20
#2017-12-06|1359.39
#2017-12-07|1369.88
#2017-12-08|1378.40
#2017-12-11|1372.50
#2017-12-12|1372.68
#2017-12-13|1352.82
#2017-12-14|1348.35
#2017-12-15|1350.35
#2017-12-18|1346.97
#2017-12-19|1348.77
#2017-12-20|1352.20
#2017-12-21|1352.16
#2017-12-22|1349.24
#2017-12-25| .
#2017-12-26|1347.71
#2017-12-27|1346.38
#2017-12-28|1350.08
#2017-12-29|1342.71
#2018-01-01| .
#2018-01-02|1342.30
#2018-01-03|1345.19
#2018-01-04|1361.75
#2018-01-05|1372.25
#2018-01-08|1374.08
#2018-01-09|1387.79
#2018-01-10|1404.16
#2018-01-11|1420.45
#2018-01-12|1404.52
#2018-01-15| .
#2018-01-16|1381.26
#2018-01-17|1397.20
#2018-01-18|1394.73
#2018-01-19|1402.96
#2018-01-22|1409.85
#2018-01-23|1407.96
#2018-01-24|1414.95
#2018-01-25|1414.39
#2018-01-26|1433.51
#2018-01-29|1423.50
#2018-01-30|1361.66
#2018-01-31|1337.41
#2018-02-01|1354.90
#2018-02-02|1328.10
#2018-02-05|1269.18
#2018-02-06|1273.36
#2018-02-07|1272.90
#2018-02-08|1210.22
#2018-02-09|1232.73
#2018-02-12|1242.39
#2018-02-13|1245.48
#2018-02-14|1284.11
#2018-02-15|1279.95
#2018-02-16|1283.59
#2018-02-19| .
#2018-02-20|1282.47
#2018-02-21|1284.35
#2018-02-22|1273.13
#2018-02-23|1289.87
#2018-02-26|1301.09
#2018-02-27|1289.95
#2018-02-28|1263.57
#2018-03-01|1239.67
#2018-03-02|1243.11
#2018-03-05|1257.78
#2018-03-06|1270.10
#2018-03-07|1270.28
#2018-03-08|1272.41
#2018-03-09|1303.48
#2018-03-12|1292.66
#2018-03-13|1290.07
#2018-03-14|1276.47
#2018-03-15|1278.82
#2018-03-16|1284.63
#2018-03-19|1273.86
#2018-03-20|1284.97
#2018-03-21|1286.84
#2018-03-22|1245.29
#2018-03-23|1202.05
#2018-03-26|1242.77
#2018-03-27|1224.59
#2018-03-28|1230.30
#2018-03-29|1238.13
#2018-03-30| .
#2018-04-02|1210.76
#2018-04-03|1228.55
#2018-04-04|1241.53
#2018-04-05|1243.33
#2018-04-06|1217.90
#2018-04-09|1218.93
#2018-04-10|1244.07
#2018-04-11|1229.40
#2018-04-12|1250.31
#2018-04-13|1244.67
#2018-04-16|1254.74
#2018-04-17|1251.57
#2018-04-18|1258.18
#2018-04-19|1269.58
#2018-04-20|1269.75
#2018-04-23|1271.79
#2018-04-24|1269.22
#2018-04-25|1271.28
#2018-04-26|1275.25
#2018-04-27|1279.41
#2018-04-30|1263.55
#2018-05-01|1256.59
#2018-05-02|1205.61
#2018-05-03|1183.32
#2018-05-04|1214.78
#2018-05-07|1217.25
#2018-05-08|1212.60
#2018-05-09|1209.97
#2018-05-10|1219.96
#2018-05-11|1216.00
#2018-05-14|1217.15
#2018-05-15|1223.10
#2018-05-16|1231.05
#2018-05-17|1241.16
#2018-05-18|1235.83
#2018-05-21|1242.92
#2018-05-22|1248.90
#2018-05-23|1241.55
#2018-05-24|1235.93
#2018-05-25|1231.20
#2018-05-28| .
#2018-05-29|1180.51
#2018-05-30|1209.76
#2018-05-31|1199.62
#2018-06-01|1216.56
#2018-06-04|1214.25
#2018-06-05|1211.52
#2018-06-06|1225.54
#2018-06-07|1226.02
#2018-06-08|1233.83
#2018-06-11|1235.01
#2018-06-12|1228.32
#2018-06-13|1222.70
#2018-06-14|1217.14
#2018-06-15|1213.84
#2018-06-18|1209.30
#2018-06-19|1200.34
#2018-06-20|1196.04
#2018-06-21|1190.91
#2018-06-22|1190.78
#2018-06-25|1182.63
#2018-06-26|1175.39
#2018-06-27|1149.04
#2018-06-28|1151.13
#2018-06-29|1147.68
#2018-07-02|1152.29
#2018-07-03|1151.19
#2018-07-04| .
#2018-07-05|1156.38
#2018-07-06|1159.79
#2018-07-09|1192.93
#2018-07-10|1183.09
#2018-07-11|1162.28
#2018-07-12|1162.01
#2018-07-13|1162.02
#2018-07-16|1172.81
#2018-07-17|1173.46
#2018-07-18|1188.90
#2018-07-19|1170.55
#2018-07-20|1166.37
#2018-07-23|1183.75
#2018-07-24|1191.62
#2018-07-25|1187.46
#2018-07-26|1204.18
#2018-07-27|1222.89
#2018-07-30|1231.30
#2018-07-31|1235.23
#2018-08-01|1228.35
#2018-08-02|1221.90
#2018-08-03|1221.04
#2018-08-06|1226.06
#2018-08-07|1229.88
#2018-08-08|1237.91
#2018-08-09|1226.56
#2018-08-10|1197.59
#2018-08-13|1192.09
#2018-08-14|1206.53
#2018-08-15|1197.14
#2018-08-16|1213.75
#2018-08-17|1219.95
#2018-08-20|1221.75
#2018-08-21|1237.58
#2018-08-22|1227.81
#2018-08-23|1215.98
#2018-08-24|1224.47
#2018-08-27|1240.64
#2018-08-28|1238.51
#2018-08-29|1236.61
#2018-08-30|1222.34
#2018-08-31|1219.03
#2018-09-03| .
#2018-09-04|1224.68
#2018-09-05|1235.24
#2018-09-06|1223.98
#2018-09-07|1219.96
#2018-09-10|1215.52
#2018-09-11|1208.84
#2018-09-12|1199.60
#2018-09-13|1211.92
#2018-09-14|1240.17
#2018-09-17|1231.43
#2018-09-18|1244.90
#2018-09-19|1266.99
#2018-09-20|1282.65
#2018-09-21|1290.27
#2018-09-24|1274.45
#2018-09-25|1267.79
#2018-09-26|1252.19
#2018-09-27|1251.94
#2018-09-28|1251.51
#2018-10-01|1252.94
#2018-10-02|1250.47
#2018-10-03|1262.06
#2018-10-04|1276.44
#2018-10-05|1269.91
#2018-10-08|1284.89
#2018-10-09|1281.90
#2018-10-10|1248.37
#2018-10-11|1188.92
#2018-10-12|1187.02
#2018-10-15|1183.15
#2018-10-16|1191.06
#2018-10-17|1208.99
#2018-10-18|1184.65
#2018-10-19|1189.20
#2018-10-22|1169.74
#2018-10-23|1159.43
#2018-10-24|1105.62
#2018-10-25|1117.37
#2018-10-26|1090.11
#2018-10-29|1097.29
#2018-10-30|1118.45
#2018-10-31|1128.83
#2018-11-01|1141.56
#2018-11-02|1158.19
#2018-11-05|1181.14
#2018-11-06|1187.54
#2018-11-07|1210.26
#2018-11-08|1203.56
#2018-11-09|1193.79
#2018-11-12|1175.45
#2018-11-13|1187.20
#2018-11-14|1171.44
#2018-11-15|1170.28
#2018-11-16|1159.89
#2018-11-19|1162.25
#2018-11-20|1137.67
#2018-11-21|1146.07
#2018-11-22| .
#2018-11-23|1142.07
#2018-11-26|1162.61
#2018-11-27|1159.43
#2018-11-28|1187.19
#2018-11-29|1175.70
#2018-11-30|1180.41
#2018-12-03|1184.50
#2018-12-04|1123.93
#2018-12-05| .
#2018-12-06|1095.86
#2018-12-07|1080.16
#2018-12-10|1057.23
#2018-12-11|1044.14
#2018-12-12|1053.34
#2018-12-13|1065.77
#2018-12-14|1050.67
#2018-12-17|1044.60
#2018-12-18|1049.68
#2018-12-19|1036.44
#2018-12-20|1029.70
#2018-12-21|1009.71
#2018-12-24| 991.07
#2018-12-25| .
#2018-12-26|1038.95
#2018-12-27|1054.05
#2018-12-28|1048.48
#2018-12-31|1060.06
#2019-01-01| .
#2019-01-02|1070.63
#2019-01-03|1050.38
#2019-01-04|1088.14
#2019-01-07|1092.48
#2019-01-08|1096.18
#2019-01-09|1109.95
#2019-01-10|1115.29
#2019-01-11|1119.38
#2019-01-14|1127.11
#2019-01-15|1133.60
#2019-01-16|1151.81
#2019-01-17|1161.78
#2019-01-18|1175.13
#2019-01-21| .
#2019-01-22|1160.98
#2019-01-23|1157.90
#2019-01-24|1165.31
#2019-01-25|1179.02
#2019-01-28|1172.56
#2019-01-29|1162.17
#2019-01-30|1164.94
#2019-01-31|1179.01
#2019-02-01|1182.02
#2019-02-04|1182.99
#2019-02-05|1182.43
#2019-02-06|1185.72
#2019-02-07|1163.99
#2019-02-08|1154.73
#2019-02-11|1162.66
#2019-02-12|1188.15
#2019-02-13|1190.45
#2019-02-14|1175.36
#2019-02-15|1203.51
#2019-02-18| .
#2019-02-19|1206.76
#2019-02-20|1216.97
#2019-02-21|1210.70
#2019-02-22|1213.71
#2019-02-25|1221.17
#2019-02-26|1215.49
#2019-02-27|1218.83
#2019-02-28|1218.48
#2019-03-01|1224.98
#2019-03-04|1224.20
#2019-03-05|1223.87
#2019-03-06|1209.22
#2019-03-07|1193.23
#2019-03-08|1189.03
#2019-03-11|1202.04
#2019-03-12|1204.80
#2019-03-13|1209.68
#2019-03-14|1213.21
#2019-03-15|1223.94
#2019-03-18|1236.54
#2019-03-19|1225.14
#2019-03-20|1189.96
#2019-03-21|1194.94
#2019-03-22|1155.53
#2019-03-25|1154.80
#2019-03-26|1171.55
#2019-03-27|1170.46
#2019-03-28|1170.93
#2019-03-29|1175.67
#2019-04-01|1210.62
#2019-04-02|1200.13
#2019-04-03|1207.51
#2019-04-04|1215.44
#2019-04-05|1226.19
#2019-04-08|1229.38
#2019-04-09|1211.77
#2019-04-10|1225.04
#2019-04-11|1237.22
#2019-04-12|1254.12
#2019-04-15|1244.30
#2019-04-16|1268.88
#2019-04-17|1262.32
#2019-04-18|1257.24
#2019-04-19| .
#2019-04-22|1250.10
#2019-04-23|1257.42
#2019-04-24|1247.34
#2019-04-25|1247.80
#2019-04-26|1261.56
#2019-04-29|1274.57
#2019-04-30|1281.32
#2019-05-01|1271.40
#2019-05-02|1275.67
#2019-05-03|1289.31
#2019-05-06|1284.63
#2019-05-07|1268.66
#2019-05-08|1268.21
#2019-05-09|1270.00
#2019-05-10|1281.60
#2019-05-13|1237.43
#2019-05-14|1261.34
#2019-05-15|1256.11
#2019-05-16|1271.19
#2019-05-17|1263.70
#2019-05-20|1267.42
#2019-05-21|1280.57
#2019-05-22|1276.00
#2019-05-23|1249.08
#2019-05-24|1265.18
#2019-05-27| .
#2019-05-28|1248.08
#2019-05-29|1249.41
#2019-05-30|1247.52
#2019-05-31|1217.11
#2019-06-03|1241.53
#2019-06-04|1273.64
#2019-06-05|1277.83
#2019-06-06|1287.51
#2019-06-07|1288.73
#2019-06-10|1290.11
#2019-06-11|1291.10
#2019-06-12|1285.34
#2019-06-13|1291.38
#2019-06-14|1297.10
#2019-06-17|1281.86
#2019-06-18|1296.48
#2019-06-19|1294.66
#2019-06-20|1309.23
#2019-06-21|1298.38
#2019-06-24|1298.16
#2019-06-25|1285.14
#2019-06-26|1282.98
#2019-06-27|1293.02
#2019-06-28|1310.70
#2019-07-01|1331.57
#2019-07-02|1322.32
#2019-07-03|1339.08
#2019-07-04| .
#2019-07-05|1343.59
#2019-07-08|1336.33
#2019-07-09|1335.53
#2019-07-10|1328.10
#2019-07-11|1331.73
#2019-07-12|1347.12
#2019-07-15|1340.89
#2019-07-16|1338.66
#2019-07-17|1321.57
#2019-07-18|1332.18
#2019-07-19|1321.81
#2019-07-22|1319.45
#2019-07-23|1331.23
#2019-07-24|1332.04
#2019-07-25|1327.46
#2019-07-26|1337.97
#2019-07-29|1321.22
#2019-07-30|1321.68
#2019-07-31|1307.30
#2019-08-01|1247.51
#2019-08-02|1229.29
#2019-08-05|1193.21
#2019-08-06|1212.47
#2019-08-07|1203.34
#2019-08-08|1227.21
#2019-08-09|1217.12
#2019-08-12|1190.74
#2019-08-13|1210.43
#2019-08-14|1165.67
#2019-08-15|1167.22
#2019-08-16|1190.35
#2019-08-19|1199.56
#2019-08-20|1183.76
#2019-08-21|1177.48
#2019-08-22|1187.00
#2019-08-23|1149.75
#2019-08-26|1160.53
#2019-08-27|1145.26
#2019-08-28|1146.95
#2019-08-29|1161.28
#2019-08-30|1169.30
#2019-09-02| .
#2019-09-03|1158.75
#2019-09-04|1170.53
#2019-09-05|1197.97
#2019-09-06|1205.05
#2019-09-09|1220.41
#2019-09-10|1240.34
#2019-09-11|1252.63
#2019-09-12|1254.58
#2019-09-13|1269.45
#2019-09-16|1258.83
#2019-09-17|1260.08
#2019-09-18|1267.77
#2019-09-19|1265.91
#2019-09-20|1261.11
#2019-09-23|1267.95
#2019-09-24|1261.14
#2019-09-25|1263.76
#2019-09-26|1261.02
#2019-09-27|1265.95
#2019-09-30|1264.01
#2019-10-01|1231.66
#2019-10-02|1197.86
#2019-10-03|1202.14
#2019-10-04|1226.20
#2019-10-07|1217.82
#2019-10-08|1187.87
#2019-10-09|1201.86
#2019-10-10|1218.46
#2019-10-11|1240.71
#2019-10-14|1240.33
#2019-10-15|1250.33
#2019-10-16|1243.85
#2019-10-17|1244.55
#2019-10-18|1249.15
#2019-10-21|1264.33
#2019-10-22|1263.69
#2019-10-23|1267.38
#2019-10-24|1263.83
#2019-10-25|1263.94
#2019-10-28|1276.60
#2019-10-29|1276.21
#2019-10-30|1265.41
#2019-10-31|1253.24
#2019-11-01|1272.69
#2019-11-04|1286.53
#2019-11-05|1286.82
#2019-11-06|1286.80
#2019-11-07|1296.91
#2019-11-08|1302.25
#2019-11-11|1299.25
#2019-11-12|1307.18
#2019-11-13|1297.99
#2019-11-14|1300.09
#2019-11-15|1303.81
#2019-11-18|1299.30
#2019-11-19|1300.88
#2019-11-20|1298.02
#2019-11-21|1298.77
#2019-11-22|1310.76
#2019-11-25|1316.16
#2019-11-26|1319.24
#2019-11-27|1324.79
#2019-11-28|1324.79
#2019-11-29|1322.08
#2019-12-02|1301.73
#2019-12-03|1267.79
#2019-12-04|1277.76
#2019-12-05|1284.62
#2019-12-06|1300.47
#2019-12-09|1301.51
#2019-12-10|1299.55
#2019-12-11|1298.62
#2019-12-12|1328.89
#2019-12-13|1319.70
#2019-12-16|1323.35
#2019-12-17|1331.58
#2019-12-18|1327.77
#2019-12-19|1323.47
#2019-12-20|1327.66
#2019-12-23|1317.52
#2019-12-24|1316.27
#2019-12-25| .
#2019-12-26|1318.40
#2019-12-27|1310.91
#2019-12-30|1309.18
#2019-12-31|1316.33
#2020-01-01| .
#2020-01-02|1330.01
#2020-01-03|1313.28
#2020-01-06|1310.17
#2020-01-07|1312.08
#2020-01-08|1321.72
#2020-01-09|1332.76
#2020-01-10|1326.70
#2020-01-13|1334.13
#2020-01-14|1327.90
#2020-01-15|1320.68
#2020-01-16|1334.67
#2020-01-17|1349.52
#2020-01-20| .
#2020-01-21|1328.11
#2020-01-22|1328.81
#2020-01-23|1326.19
#2020-01-24|1308.13
#2020-01-27|1277.21
#2020-01-28|1294.16
#2020-01-29|1295.80
#2020-01-30|1309.72
#2020-01-31|1275.68
#2020-02-03|1286.27
#2020-02-04|1304.70
#2020-02-05|1340.34
#2020-02-06|1338.69
#2020-02-07|1335.31
#2020-02-10|1338.95
#2020-02-11|1356.41
#2020-02-12|1355.80
#2020-02-13|1357.63
#2020-02-14|1359.50
#2020-02-17| .
#2020-02-18|1344.35
#2020-02-19|1345.04
#2020-02-20|1352.37
#2020-02-21|1333.69
#2020-02-24|1271.09
#2020-02-25|1220.94
#2020-02-26|1196.59
#2020-02-27|1129.77
#2020-02-28|1094.45
#2020-03-02|1149.71
#2020-03-03|1090.79
#2020-03-04|1122.47
#2020-03-05|1048.48
#2020-03-06|1011.58
#2020-03-09| 866.90
#2020-03-10| 928.21
#2020-03-11| 868.06
#2020-03-12| 729.68
#2020-03-13| 825.01
#2020-03-16| 681.65
#2020-03-17| 717.14
#2020-03-18| 665.12
#2020-03-19| 655.45
#2020-03-20| 624.60
#2020-03-23| 602.00
#2020-03-24| 707.52
#2020-03-25| 789.18
#2020-03-26| 830.06
#2020-03-27| 806.97
#2020-03-30| 825.51
#2020-03-31| 789.93
#2020-04-01| 722.61
#2020-04-02| 718.90
#2020-04-03| 714.49
#2020-04-06| 778.86
#2020-04-07| 801.08
#2020-04-08| 850.44
#2020-04-09| 892.55
#2020-04-10| 892.55
#2020-04-13| 869.68
#2020-04-14| 875.63
#2020-04-15| 818.21
#2020-04-16| 791.61
#2020-04-17| 841.58
#2020-04-20| 822.95
#2020-04-21| 789.28
#2020-04-22| 807.57
#2020-04-23| 805.98
#2020-04-24| 837.53
#2020-04-27| 875.09
#2020-04-28| 897.62
#2020-04-29| 947.03
#2020-04-30| 913.26
#2020-05-01| 878.93
#2020-05-04| 868.78
#2020-05-05| 866.99
#2020-05-06| 823.43
#2020-05-07| 868.27
#2020-05-08| 893.63
#2020-05-11| 866.10
#2020-05-12| 824.67
#2020-05-13| 778.69
#2020-05-14| 803.47
#2020-05-15| 805.87
#2020-05-18| 862.00
#2020-05-19| 834.18
#2020-05-20| 856.72
#2020-05-21| 866.94
#2020-05-22| 860.00
#2020-05-25| 860.00
#2020-05-26| 917.84
#2020-05-27| 946.68
#2020-05-28| 930.48
#2020-05-29| 915.84
#2020-06-01| 928.59
#2020-06-02| 929.54
#2020-06-03| 969.04
#2020-06-04|1001.12
#2020-06-05|1046.53
#2020-06-08|1102.13
#2020-06-09|1061.89
#2020-06-10|1012.68
#2020-06-11| 912.00
#2020-06-12| 948.69
#2020-06-15| 965.36
#2020-06-16| 980.33
#2020-06-17| 956.26
#2020-06-18| 959.75
#2020-06-19| 945.78
#2020-06-22| 936.49
#2020-06-23| 938.96
#2020-06-24| 895.12
#2020-06-25| 910.92
#2020-06-26| 878.81
#2020-06-29| 896.93
#2020-06-30| 919.88
#2020-07-01| 893.14
#2020-07-02| 895.93
#2020-07-03| .
#2020-07-06| 924.05
#2020-07-07| 892.69
#2020-07-08| 911.82
#2020-07-09| 873.50
#2020-07-10| 909.19
#2020-07-13| 914.27
#2020-07-14| 928.92
#2020-07-15| 955.36
#2020-07-16| 959.29
#2020-07-17| 954.04
#2020-07-20| 939.78
#2020-07-21| 959.30
#2020-07-22| 964.00
#2020-07-23| 972.32
#2020-07-24| 964.74
#2020-07-27| 956.02
#2020-07-28| 948.24
#2020-07-29| 969.34
#2020-07-30| 941.24
#2020-07-31| 945.05
#2020-08-03| 947.65
#2020-08-04| 937.33
#2020-08-05| 979.02
#2020-08-06| 952.11
#2020-08-07| 991.62
#2020-08-10|1016.83
#2020-08-11|1033.36
#2020-08-12|1021.63
#2020-08-13|1014.29
#2020-08-14|1023.28
#2020-08-17|1004.40
#2020-08-18| 992.29
#2020-08-19| 991.52
#2020-08-20| 978.11
#2020-08-21| 967.36
#2020-08-24|1003.63
#2020-08-25|1000.80
#2020-08-26| 989.25
#2020-08-27|1005.50
#2020-08-28|1010.01
#2020-08-31| 983.64
#2020-09-01| 988.52
#2020-09-02| 997.37
#2020-09-03| 986.06
#2020-09-04|1013.22
#2020-09-07| .
#2020-09-08| 980.90
#2020-09-09| 985.46
#2020-09-10| 966.27
#2020-09-11| 975.46
#2020-09-14| 992.64
#2020-09-15| 970.01
#2020-09-16| 982.09
#2020-09-17| 990.35
#2020-09-18| 988.57
#2020-09-21| 942.81
#2020-09-22| 935.47
#2020-09-23| 912.58
#2020-09-24| 909.58
#2020-09-25| 918.18
#2020-09-28| 942.94
#2020-09-29| 931.35
#2020-09-30| 939.56
#2020-10-01| 942.08
#2020-10-02| 951.79
#2020-10-05| 973.71
#2020-10-06| 968.36
#2020-10-07| 993.29
#2020-10-08|1003.62
#2020-10-09| 994.32
#2020-10-12|1009.12
#2020-10-13| 976.00
#2020-10-14| 974.22
#2020-10-15| 980.16
#2020-10-16| 979.68
#2020-10-19| 969.41
#2020-10-20| 979.55
#2020-10-21| 976.52
#2020-10-22|1009.56
#2020-10-23|1017.70
#2020-10-26| 983.83
#2020-10-27| 941.32
#2020-10-28| 912.22
#2020-10-29| 927.37
#2020-10-30| 935.99
#2020-11-02| 965.68
#2020-11-03| 993.73
#2020-11-04| 967.83
#2020-11-05|1002.57
#2020-11-06| 981.71
#2020-11-09|1110.97
#2020-11-10|1127.73
#2020-11-11|1102.79
#2020-11-12|1072.17
#2020-11-13|1104.53
#2020-11-16|1141.52
#2020-11-17|1141.92
#2020-11-18|1140.24
#2020-11-19|1146.05
#2020-11-20|1148.05
#2020-11-23|1177.27
#2020-11-24|1223.06
#2020-11-25|1206.10
#2020-11-26|1206.10
#2020-11-27|1196.12
#2020-11-30|1159.88
#2020-12-01|1181.80
#2020-12-02|1202.30
#2020-12-03|1207.95
#2020-12-04|1234.15
#2020-12-07|1208.94
#2020-12-08|1209.44
#2020-12-09|1206.99
#2020-12-10|1207.08
#2020-12-11|1189.68
#2020-12-14|1163.45
#2020-12-15|1178.84
#2020-12-16|1177.66
#2020-12-17|1178.41
#2020-12-18|1159.40
#2020-12-21|1152.75
#2020-12-22|1141.88
#2020-12-23|1164.78
#2020-12-24|1167.28
#2020-12-25|1167.28
#2020-12-28|1168.75
#2020-12-29|1161.20
#2020-12-30|1171.84
#2020-12-31|1185.23
#2021-01-01|1185.23
#2021-01-04|1156.82
#2021-01-05|1165.79
#2021-01-06|1228.20
#2021-01-07|1227.63
#2021-01-08|1221.16
#2021-01-11|1220.14
#2021-01-12|1244.95
#2021-01-13|1244.26
#2021-01-14|1268.15
#2021-01-15|1258.79
#2021-01-18|1258.79
#2021-01-19|1278.54
#2021-01-20|1270.87
#2021-01-21|1254.38
#2021-01-22|1250.10
#2021-01-25|1243.55
#2021-01-26|1233.60
#2021-01-27|1198.21
#2021-01-28|1228.98
#2021-01-29|1188.27
#2021-02-01|1200.36
#2021-02-02|1216.11
#2021-02-03|1221.17
#2021-02-04|1255.66
#2021-02-05|1251.62
#2021-02-08|1277.37
#2021-02-09|1278.06
#2021-02-10|1286.42
#2021-02-11|1285.77
#2021-02-12|1291.70
#2021-02-15|1291.70
#2021-02-16|1302.53
#2021-02-17|1305.39
#2021-02-18|1294.72
#2021-02-19|1323.60
#2021-02-22|1360.68
#2021-02-23|1355.30
#2021-02-24|1400.49
#2021-02-25|1366.25
#2021-02-26|1345.92
#2021-03-01|1379.54
#2021-03-02|1375.46
#2021-03-03|1384.10
#2021-03-04|1363.74
#2021-03-05|1399.47
#2021-03-08|1424.21
#2021-03-09|1409.94
#2021-03-10|1433.32
#2021-03-11|1428.50
#2021-03-12|1450.99
#2021-03-15|1450.13
#2021-03-16|1417.21
#2021-03-17|1438.64
#2021-03-18|1451.85
#2021-03-19|1437.49
#2021-03-22|1415.57
#2021-03-23|1378.99
#2021-03-24|1379.89
#2021-03-25|1415.85
#2021-03-26|1432.96
#2021-03-29|1416.50
#2021-03-30|1440.96
#2021-03-31|1425.12
#2021-04-01|1443.94
#2021-04-02|1443.94
#2021-04-05|1444.75
#2021-04-06|1445.87
#2021-04-07|1454.73
#2021-04-08|1442.09
#2021-04-09|1455.74
#2021-04-12|1476.38
#2021-04-13|1467.12
#2021-04-14|1489.03
#2021-04-15|1485.98
#2021-04-16|1505.44
#2021-04-19|1504.62
#2021-04-20|1466.58
#2021-04-21|1497.21
#2021-04-22|1475.03
#2021-04-23|1496.41
#2021-04-26|1495.53
#2021-04-27|1505.87
#2021-04-28|1511.63
#2021-04-29|1529.30
#2021-04-30|1512.55
#2021-05-03|1529.18
#2021-05-04|1533.62
#2021-05-05|1560.74
#2021-05-06|1587.12
#2021-05-07|1590.59
#2021-05-10|1593.55
#2021-05-11|1557.90
#2021-05-12|1529.40
#2021-05-13|1565.32
#2021-05-14|1595.43
#2021-05-17|1593.65
#2021-05-18|1580.11
#2021-05-19|1573.42
#2021-05-20|1564.35
#2021-05-21|1575.78
#2021-05-24|1584.32
#2021-05-25|1554.21
#2021-05-26|1565.90
#2021-05-27|1590.94
#2021-05-28|1590.34
#2021-05-31|1590.34
#2021-06-01|1611.63
#2021-06-02|1606.44
#2021-06-03|1610.55
#2021-06-04|1614.84
#2021-06-07|1610.14
#2021-06-08|1609.50
#2021-06-09|1579.53
#2021-06-10|1561.23
#2021-06-11|1568.53
#2021-06-14|1548.08
#2021-06-15|1556.01
#2021-06-16|1552.95
#2021-06-17|1480.90
#2021-06-18|1431.08
#2021-06-21|1471.36
#2021-06-22|1464.90
#2021-06-23|1467.98
#2021-06-24|1486.34
#2021-06-25|1517.21
#2021-06-28|1485.50
#2021-06-29|1480.25
#2021-06-30|1487.86
#2021-07-01|1502.31
#2021-07-02|1499.85
#2021-07-05|1499.85
#2021-07-06|1462.89
#2021-07-07|1465.34
#2021-07-08|1418.86
#2021-07-09|1466.28
#2021-07-12|1481.26
#2021-07-13|1460.89
#2021-07-14|1455.39
#2021-07-15|1463.03
#2021-07-16|1441.44
#2021-07-19|1397.18
#2021-07-20|1442.36
#2021-07-21|1472.86
#2021-07-22|1447.63
#2021-07-23|1449.45
#2021-07-26|1462.92
#2021-07-27|1458.84
#2021-07-28|1458.21
#2021-07-29|1480.09
#2021-07-30|1464.40
#2021-08-02|1461.06
#2021-08-03|1480.01
#2021-08-04|1451.36
#2021-08-05|1488.30
#2021-08-06|1523.37
#2021-08-09|1524.35
#2021-08-10|1546.33
#2021-08-11|1566.86
#2021-08-12|1570.97
#2021-08-13|1567.85
#2021-08-16|1559.43
#2021-08-17|1548.52
#2021-08-18|1531.87
#2021-08-19|1513.11
#2021-08-20|1521.69
#2021-08-23|1538.80
#2021-08-24|1552.13
#2021-08-25|1568.93
#2021-08-26|1548.95
#2021-08-27|1575.14
#2021-08-30|1552.52
#2021-08-31|1555.42
#2021-09-01|1539.97
#2021-09-02|1542.52
#2021-09-03|1535.17
#2021-09-06|1535.17
#2021-09-07|1524.25
#2021-09-08|1522.07
#2021-09-09|1523.53
#2021-09-10|1511.58
#2021-09-13|1534.30
#2021-09-14|1510.94
#2021-09-15|1528.46
#2021-09-16|1524.67
#2021-09-17|1512.36
#2021-09-20|1453.49
#2021-09-21|1435.53
#2021-09-22|1459.68
#2021-09-23|1497.36
#2021-09-24|1504.39
#2021-09-27|1548.84
#2021-09-28|1530.32
#2021-09-29|1529.39
#2021-09-30|1511.06
#2021-10-01|1532.84
#2021-10-04|1525.69
#2021-10-05|1561.05
#2021-10-06|1560.60
#2021-10-07|1577.39
#2021-10-08|1591.28
#2021-10-11|1591.02
#2021-10-12|1583.46
#2021-10-13|1566.39
#2021-10-14|1601.95
#2021-10-15|1607.08
#2021-10-18|1602.63
#2021-10-19|1618.15
#2021-10-20|1642.57
#2021-10-21|1623.75
#2021-10-22|1631.84
#2021-10-25|1631.86
#2021-10-26|1629.01
#2021-10-27|1595.00
#2021-10-28|1605.45
#2021-10-29|1561.34
#2021-11-01|1592.08
#2021-11-02|1591.06
#2021-11-03|1623.95
#2021-11-04|1594.93
#2021-11-05|1604.29
#2021-11-08|1604.56
#2021-11-09|1581.54
#2021-11-10|1584.37
#2021-11-11|1595.81
#2021-11-12|1607.93
#2021-11-15|1617.27
#2021-11-16|1611.38
#2021-11-17|1600.36
#2021-11-18|1583.95
#2021-11-19|1554.74
#2021-11-22|1577.95
#2021-11-23|1605.17
#2021-11-24|1596.98
#2021-11-25|1596.98
#2021-11-26|1536.79
#2021-11-29|1535.72
#2021-11-30|1497.00
#2021-12-01|1466.07
#2021-12-02|1517.84
#2021-12-03|1507.00
#2021-12-06|1528.99
#2021-12-07|1552.38
#2021-12-08|1554.70
#2021-12-09|1563.07
#2021-12-10|1566.19
#2021-12-13|1541.90
#2021-12-14|1560.44
#2021-12-15|1564.80
#2021-12-16|1576.96
#2021-12-17|1544.58
#2021-12-20|1491.29
#2021-12-21|1545.89
#2021-12-22|1557.56
#2021-12-23|1579.22
#2021-12-24|1579.22
#2021-12-27|1594.65
#2021-12-28|1597.14
#2021-12-29|1600.27
#2021-12-30|1595.11
#2021-12-31|1591.52
#2022-01-03|1608.80
#2022-01-04|1659.14
#2022-01-05|1641.71
#2022-01-06|1674.98
#2022-01-07|1698.87
#2022-01-10|1701.18
#2022-01-11|1713.97
#2022-01-12|1713.85
#2022-01-13|1720.13
#2022-01-14|1736.09
#2022-01-17|1736.09
#2022-01-18|1719.70
#2022-01-19|1687.94
#2022-01-20|1673.37
#2022-01-21|1640.98
#2022-01-24|1640.92
#2022-01-25|1653.32
#2022-01-26|1665.35
#2022-01-27|1647.85
#2022-01-28|1655.43
#2022-01-31|1676.18
#2022-02-01|1695.68
#2022-02-02|1710.10
#2022-02-03|1687.76
#2022-02-04|1734.61
#2022-02-07|1743.35
#2022-02-08|1778.42
#2022-02-09|1781.42
#2022-02-10|1781.25
#2022-02-11|1769.94
#2022-02-14|1735.93
#2022-02-15|1762.38
#2022-02-16|1765.00
#2022-02-17|1716.47
#2022-02-18|1712.33
#2022-02-21|1712.33
#2022-02-22|1694.53
#2022-02-23|1667.61
#2022-02-24|1627.16
#2022-02-25|1687.94
#2022-02-28|1663.14
#2022-03-01|1583.37
#2022-03-02|1633.99
#2022-03-03|1640.91
#2022-03-04|1591.86
#2022-03-07|1539.06
#2022-03-08|1550.56
#2022-03-09|1599.49
#2022-03-10|1588.42
#2022-03-11|1585.39
#2022-03-14|1611.12
#2022-03-15|1623.55
#2022-03-16|1677.69
#2022-03-17|1689.81
#2022-03-18|1691.69
#2022-03-21|1699.32
#2022-03-22|1735.29
#2022-03-23|1712.07
#2022-03-24|1735.87
#2022-03-25|1765.47
#2022-03-28|1758.73
#2022-03-29|1769.52
#2022-03-30|1766.45
#2022-03-31|1736.32
#2022-04-01|1743.89
#2022-04-04|1716.40
#2022-04-05|1727.23
#2022-04-06|1735.00
#2022-04-07|1719.54
#2022-04-08|1741.82
#2022-04-11|1737.91
#2022-04-12|1725.99
#2022-04-13|1737.30
#2022-04-14|1745.69
#2022-04-15|1745.69
#2022-04-18|1755.17
#2022-04-19|1770.97
#2022-04-20|1795.90
#2022-04-21|1775.36
#2022-04-22|1719.31
#2022-04-25|1699.56
#2022-04-26|1646.00
#2022-04-27|1650.52
#2022-04-28|1657.54
#2022-04-29|1603.02
#2022-05-02|1609.65
#2022-05-03|1627.44
#2022-05-04|1673.50
#2022-05-05|1626.49
#2022-05-06|1622.03
#2022-05-09|1595.85
#2022-05-10|1582.72
#2022-05-11|1565.19
#2022-05-12|1535.31
#2022-05-13|1554.99
#2022-05-16|1554.50
#2022-05-17|1597.72
#2022-05-18|1560.95
#2022-05-19|1534.65
#2022-05-20|1523.42
#2022-05-23|1566.87
#2022-05-24|1564.04
#2022-05-25|1583.21
#2022-05-26|1625.82
#2022-05-27|1651.72
#2022-05-30|1651.72
#2022-05-31|1648.87
#2022-06-01|1631.64
#2022-06-02|1637.97
#2022-06-03|1613.05
#2022-06-06|1631.57
#2022-06-07|1645.79
#2022-06-08|1628.16
#2022-06-09|1593.21
#2022-06-10|1530.43
#2022-06-13|1469.12
#2022-06-14|1477.28
#2022-06-15|1493.34
#2022-06-16|1452.13
#2022-06-17|1455.87
#2022-06-20|1455.87
#2022-06-21|1493.56
#2022-06-22|1481.42
#2022-06-23|1469.75
#2022-06-24|1540.72
#2022-06-27|1532.89
#2022-06-28|1536.48
#2022-06-29|1519.06
#2022-06-30|1512.21
#2022-07-01|1536.66
#2022-07-04|1536.66
#2022-07-05|1506.08
#2022-07-06|1504.55
#2022-07-07|1526.29
#2022-07-08|1522.13
#2022-07-11|1515.25
#2022-07-12|1510.03
#2022-07-13|1470.49
#2022-07-14|1429.77
#2022-07-15|1458.14
#2022-07-18|1458.89
#2022-07-19|1493.96
#2022-07-20|1500.59
#2022-07-21|1503.61
#2022-07-22|1497.43
#2022-07-25|1517.83
#2022-07-26|1504.89
#2022-07-27|1525.58
#2022-07-28|1524.22
#2022-07-29|1553.92
#2022-08-01|1544.25
#2022-08-02|1538.56
#2022-08-03|1562.85
#2022-08-04|1551.72
#2022-08-05|1552.22
#2022-08-08|1558.23
#2022-08-09|1588.87
#2022-08-10|1633.43
#2022-08-11|1655.82
#2022-08-12|1690.75
#2022-08-15|1682.56
#2022-08-16|1688.37
#2022-08-17|1681.09
#2022-08-18|1697.21
#2022-08-19|1673.71
#2022-08-22|1630.79
#2022-08-23|1627.35
#2022-08-24|1633.38
#2022-08-25|1660.14
#2022-08-26|1617.64
#2022-08-29|1609.68
#2022-08-30|1596.62
#2022-08-31|1579.62
#2022-09-01|1580.53
#2022-09-02|1579.33
#2022-09-05|1579.33
#2022-09-06|1577.80
#2022-09-07|1607.94
#2022-09-08|1628.83
#2022-09-09|1651.37
#2022-09-12|1673.09
#2022-09-13|1621.98
#2022-09-14|1611.36
#2022-09-15|1599.40
#2022-09-16|1588.76
#2022-09-19|1617.45
#2022-09-20|1604.73
#2022-09-21|1586.38
#2022-09-22|1564.24
#2022-09-23|1523.83
#2022-09-26|1500.73
#2022-09-27|1496.50
#2022-09-28|1522.45
#2022-09-29|1500.00
#2022-09-30|1493.62
#2022-10-03|1543.51
#2022-10-04|1616.48
#2022-10-05|1608.17
#2022-10-06|1596.49
#2022-10-07|1564.41
#2022-10-10|1567.61
#2022-10-11|1564.17
#2022-10-12|1552.36
#2022-10-13|1620.84
#2022-10-14|1606.23
#2022-10-17|1629.66
#2022-10-18|1655.81
#2022-10-19|1646.80
#2022-10-20|1618.83
#2022-10-21|1668.35
#2022-10-24|1696.86
#2022-10-25|1716.47
#2022-10-26|1713.97
#2022-10-27|1724.58
#2022-10-28|1784.55
#2022-10-31|1788.09
#2022-11-01|1806.19
#2022-11-02|1790.22
#2022-11-03|1741.71
#2022-11-04|1777.80
#2022-11-07|1774.68
#2022-11-08|1774.11
#2022-11-09|1755.63
#2022-11-10|1813.91
#2022-11-11|1820.56
#2022-11-14|1793.52
#2022-11-15|1809.82
#2022-11-16|1812.92
#2022-11-17|1808.03
#2022-11-18|1823.32
#2022-11-21|1832.79
#2022-11-22|1855.37
#2022-11-23|1847.57
#2022-11-24|1847.57
#2022-11-25|1858.18
#2022-11-28|1822.21
#2022-11-29|1831.32
#2022-11-30|1853.97
#2022-12-01|1854.45
#2022-12-02|1863.37
#2022-12-05|1821.54
#2022-12-06|1816.25
#2022-12-07|1805.41
#2022-12-08|1778.75
#2022-12-09|1761.52
#2022-12-12|1785.21
#2022-12-13|1783.95
#2022-12-14|1773.87
#2022-12-15|1741.53
#2022-12-16|1725.11
#2022-12-19|1719.75
#2022-12-20|1742.70
#2022-12-21|1771.39
#2022-12-22|1747.56
#2022-12-23|1764.43
#2022-12-26|1764.43
#2022-12-27|1765.88
#2022-12-28|1750.27
#2022-12-29|1771.85
#2022-12-30|1763.79
#2023-01-02|1763.79
#2023-01-03|1757.79
#2023-01-04|1778.22
#2023-01-05|1764.08
#2023-01-06|1803.26
#2023-01-09|1755.18
#2023-01-10|1769.81
#2023-01-11|1776.34
#2023-01-12|1770.49
#2023-01-13|1788.79
#2023-01-16|1788.79
#2023-01-17|1783.05
#2023-01-18|1750.11
#2023-01-19|1728.19
#2023-01-20|1749.17
#2023-01-23|1764.77
#2023-01-24|1782.58
#2023-01-25|1795.58
#2023-01-26|1809.70
#2023-01-27|1812.74
#2023-01-30|1812.46
#2023-01-31|1832.24
#2023-02-01|1825.01
#2023-02-02|1769.88
#2023-02-03|1771.60
#2023-02-06|1777.66
#2023-02-07|1796.47
#2023-02-08|1802.16
#2023-02-09|1779.54
#2023-02-10|1789.87
#2023-02-13|1818.79
#2023-02-14|1797.68
#2023-02-15|1804.34
#2023-02-16|1799.41
#2023-02-17|1798.41
#2023-02-20|1798.41
#2023-02-21|1752.76
#2023-02-22|1755.16
#2023-02-23|1755.83
#2023-02-24|1776.35
#2023-02-27|1771.86
#2023-02-28|1780.13
#2023-03-01|1780.33
#2023-03-02|1742.09
#2023-03-03|1763.15
#2023-03-06|1747.70
#2023-03-07|1723.02
#2023-03-08|1692.78
#2023-03-09|1631.58
#2023-03-10|1588.85
#2023-03-13|1500.41
#2023-03-14|1527.37
#2023-03-15|1465.09
#2023-03-16|1498.82
#2023-03-17|1439.49
#2023-03-20|1490.00
#2023-03-21|1529.26
#2023-03-22|1472.26
#2023-03-23|1445.19
#2023-03-24|1450.90
#2023-03-27|1476.57
#2023-03-28|1475.97
#2023-03-29|1500.67
#2023-03-30|1508.90
#2023-03-31|1524.06
#2023-04-03|1520.30
#2023-04-04|1504.17
#2023-04-05|1520.41
#2023-04-06|1525.10
#2023-04-07|1525.10
#2023-04-10|1537.91
#2023-04-11|1554.36
#2023-04-12|1552.25
#2023-04-13|1554.07
#2023-04-14|1564.13
#2023-04-17|1586.53
#2023-04-18|1587.49
#2023-04-19|1596.17
#2023-04-20|1576.17
#2023-04-21|1561.20
#2023-04-24|1565.92
#2023-04-25|1538.65
#2023-04-26|1531.57
#2023-04-27|1582.69
#2023-04-28|1602.29
#2023-05-01|1601.01
#2023-05-02|1555.53
#2023-05-03|1534.99
#2023-05-04|1484.29
#2023-05-05|1517.86
#2023-05-08|1518.02
#2023-05-09|1503.36
#2023-05-10|1484.45
#2023-05-11|1476.50
#2023-05-12|1456.07
#2023-05-15|1465.25
#2023-05-16|1441.60
#2023-05-17|1489.98
#2023-05-18|1504.09
#2023-05-19|1497.54
#2023-05-22|1508.72
#2023-05-23|1499.36
#2023-05-24|1461.63
#2023-05-25|1481.97
#2023-05-26|1475.12
#2023-05-29|1475.12
#2023-05-30|1483.05
#2023-05-31|1440.15
#2023-06-01|1459.49
#2023-06-02|1515.85
#2023-06-05|1510.94
#2023-06-06|1529.81
#2023-06-07|1556.85
#2023-06-08|1541.51
#2023-06-09|1547.41
#2023-06-12|1547.96
#2023-06-13|1576.29
#2023-06-14|1553.17
#2023-06-15|1579.62
#2023-06-16|1580.92
#2023-06-19|1580.92
#2023-06-20|1551.72
#2023-06-21|1552.56
#2023-06-22|1544.06
#2023-06-23|1532.58
#2023-06-26|1549.53
#2023-06-27|1574.71
#2023-06-28|1570.60
#2023-06-29|1597.92
#2023-06-30|1607.70
#2023-07-03|1622.36
#2023-07-04|1622.36
#2023-07-05|1613.06
#2023-07-06|1610.77
#2023-07-07|1630.70
#2023-07-10|1624.74
#2023-07-11|1659.04
#2023-07-12|1650.90
#2023-07-13|1658.59
#2023-07-14|1640.87
#2023-07-17|1662.91
#2023-07-18|1678.23
#2023-07-19|1691.42
#2023-07-20|1712.36
#2023-07-21|1712.31
#2023-07-24|1726.06
#2023-07-25|1716.99
#2023-07-26|1736.62
#2023-07-27|1720.03
#2023-07-28|1717.29
#2023-07-31|1721.59
#2023-08-01|1718.29
#2023-08-02|1738.77
#2023-08-03|1766.75
#2023-08-04|1753.48
#2023-08-07|1779.56
#2023-08-08|1761.70
#2023-08-09|1731.08
#2023-08-10|1726.90
#2023-08-11|1745.11
#2023-08-14|1745.16
#2023-08-15|1712.91
#2023-08-16|1712.26
#2023-08-17|1707.36
#2023-08-18|1705.69
#2023-08-21|1698.21
#2023-08-22|1677.97
#2023-08-23|1688.03
#2023-08-24|1707.32
#2023-08-25|1709.29
#2023-08-28|1712.51
#2023-08-29|1722.11
#2023-08-30|1723.45
#2023-08-31|1725.24
#2023-09-01|1742.54
#2023-09-04|1742.54
#2023-09-05|1720.04
#2023-09-06|1714.61
#2023-09-07|1707.97
#2023-09-08|1720.70
#2023-09-11|1725.22
#2023-09-12|1743.41
#2023-09-13|1738.85
#2023-09-14|1776.55
#2023-09-15|1766.78
#2023-09-18|1775.59
#2023-09-19|1782.13
#2023-09-20|1777.70
#2023-09-21|1749.47
#2023-09-22|1745.55
#2023-09-25|1759.43
#2023-09-26|1725.99
#2023-09-27|1723.64
#2023-09-28|1733.18
#2023-09-29|1722.66
#2023-10-02|1701.73
#2023-10-03|1669.43
#2023-10-04|1672.67
#2023-10-05|1683.90
#2023-10-06|1710.03
#2023-10-09|1721.95
#2023-10-10|1732.63
#2023-10-11|1748.54
#2023-10-12|1741.27
#2023-10-13|1739.86
#2023-10-16|1769.84
#2023-10-17|1787.82
#2023-10-18|1759.80
#2023-10-19|1734.29
#2023-10-20|1686.96
#2023-10-23|1666.55
#2023-10-24|1677.32
#2023-10-25|1673.53
#2023-10-26|1684.56
#2023-10-27|1657.59
#2023-10-30|1682.38
#2023-10-31|1695.27
#2023-11-01|1691.49
#2023-11-02|1719.99
#2023-11-03|1749.79
#2023-11-06|1720.66
#2023-11-07|1707.10
#2023-11-08|1699.21
#2023-11-09|1702.18
#2023-11-10|1723.49
#2023-11-13|1720.50
#2023-11-14|1754.83
#2023-11-15|1741.76
#2023-11-16|1746.21
#2023-11-17|1763.83
#2023-11-20|1757.16
#2023-11-21|1761.94
#2023-11-22|1776.80
#2023-11-23|1776.80
#2023-11-24|1789.75
#2023-11-27|1787.13
#2023-11-28|1779.97
#2023-11-29|1782.61
#2023-11-30|1802.24
#2023-12-01|1802.76
#2023-12-04|1815.42
#2023-12-05|1804.90
#2023-12-06|1794.94
#2023-12-07|1801.34
#2023-12-08|1816.68
#2023-12-11|1835.16
#2023-12-12|1851.61
#2023-12-13|1867.96
#2023-12-14|1861.69
#2023-12-15|1844.76
#2023-12-18|1838.87
#2023-12-19|1862.14
#2023-12-20|1830.32
#2023-12-21|1841.42
#2023-12-22|1846.65
#2023-12-25|1846.65
#2023-12-26|1853.26
#2023-12-27|1852.92
#2023-12-28|1858.60
#2023-12-29|1855.73
#2024-01-01|1855.73
#2024-01-02|1876.16
#2024-01-03|1866.21
#2024-01-04|1868.39
#2024-01-05|1891.54
#2024-01-08|1896.90
#2024-01-09|1868.91
#2024-01-10|1887.81
#2024-01-11|1887.03
#2024-01-12|1885.14
#2024-01-15|1885.14
#2024-01-16|1875.94
#2024-01-17|1867.50
#2024-01-18|1875.46
#2024-01-19|1900.38
#2024-01-22|1914.42
#2024-01-23|1914.16
#2024-01-24|1921.18
#2024-01-25|1932.68
#2024-01-26|1941.35
#2024-01-29|1929.25
#2024-01-30|1948.57
#2024-01-31|1917.62
#2024-02-01|1821.17
#2024-02-02|1835.05
#2024-02-05|1829.59
#2024-02-06|1838.53
#2024-02-07|1880.00
#2024-02-08|1874.58
#2024-02-09|1873.86
#2024-02-12|1892.27
#2024-02-13|1875.07
#2024-02-14|1891.62
#2024-02-15|1927.38
#2024-02-16|1912.35
#2024-02-19|1912.35
#2024-02-20|1911.70
#2024-02-21|1916.80
#2024-02-22|1925.68
#2024-02-23|1931.07
#2024-02-26|1914.30
#2024-02-27|1926.20
#2024-02-28|1930.22
#2024-02-29|1938.43
#2024-03-01|1929.67
#2024-03-04|1924.07
#2024-03-05|1945.25
#2024-03-06|1959.44
#2024-03-07|1966.23
#2024-03-08|1958.29
#2024-03-11|1973.67
#2024-03-12|1975.09
#2024-03-13|1989.05
#2024-03-14|1976.21
#2024-03-15|1994.20
#2024-03-18|1997.65
#2024-03-19|2003.94
#2024-03-20|2028.78
#2024-03-21|2029.06
#2024-03-22|2011.16
#2024-03-25|2030.43
#2024-03-26|2031.63
#2024-03-27|2051.99
#2024-03-28|2057.56
#2024-03-29|2057.56
#2024-04-01|2041.96
#2024-04-02|2032.53
#2024-04-03|2041.36
#2024-04-04|2021.20
#2024-04-05|2030.47
#2024-04-08|2027.68
#2024-04-09|1992.48
#2024-04-10|1971.22
#2024-04-11|1870.70
#2024-04-12|1869.78
#2024-04-15|1850.52
#2024-04-16|1849.26
#2024-04-17|1848.82
#2024-04-18|1869.75
#2024-04-19|1907.40
#2024-04-22|1921.90
#2024-04-23|1938.91
#2024-04-24|1953.49
#2024-04-25|1929.38
#2024-04-26|1909.11
#2024-04-29|1935.91
#2024-04-30|1913.22
#2024-05-01|1940.12
#2024-05-02|1928.34
#2024-05-03|1930.64
#2024-05-06|1969.43
#2024-05-07|1980.07
#2024-05-08|1994.07
#2024-05-09|2005.53
#2024-05-10|2014.18
#2024-05-13|2003.02
#2024-05-14|2023.78
#2024-05-15|2032.99
#2024-05-16|2037.59
#2024-05-17|2057.01
#2024-05-20|2026.41
#2024-05-21|2025.57
#2024-05-22|2036.57
#2024-05-23|2002.04
#2024-05-24|2024.66
#2024-05-27|2024.66
#2024-05-28|1999.88
#2024-05-29|1989.86
#2024-05-30|2007.67
#2024-05-31|2037.12
#2024-06-03|2020.37
#2024-06-04|1993.17
#2024-06-05|1997.84
#2024-06-06|1988.36
#2024-06-07|1993.33
#2024-06-10|1991.32
#2024-06-11|1956.44
#2024-06-12|1965.12
#2024-06-13|1949.54
#2024-06-14|1935.73
#2024-06-17|1962.13
#2024-06-18|1981.43
#2024-06-19|1981.43
#2024-06-20|2009.85
#2024-06-21|2014.36
#2024-06-24|2033.06
#2024-06-25|2020.21
#2024-06-26|2007.60
#2024-06-27|2003.00
#2024-06-28|1996.97
#2024-07-01|1994.56
#2024-07-02|2007.22
#2024-07-03|2002.36
#2024-07-04|2002.36
#2024-07-05|1983.97
#2024-07-08|1982.32
#2024-07-09|2003.57
#2024-07-10|2035.88
#2024-07-11|2071.50
#2024-07-12|2086.80
#2024-07-15|2115.03
#2024-07-16|2135.77
#2024-07-17|2146.09
#2024-07-18|2127.88
#2024-07-19|2105.96
#2024-07-22|2126.14
#2024-07-23|2124.31
#2024-07-24|2106.57
#2024-07-25|2114.50
#2024-07-26|2124.20
#2024-07-29|2121.09
#2024-07-30|2146.40
#2024-07-31|2147.38
#2024-08-01|2153.11
#2024-08-02|2030.87
#2024-08-05|1965.43
#2024-08-06|1989.51
#2024-08-07|1992.78
#2024-08-08|2026.76
#2024-08-09|2040.15
#2024-08-12|2031.22
#2024-08-13|2048.93
#2024-08-14|2070.63
#2024-08-15|2092.25
#2024-08-16|2124.34
#2024-08-19|2134.91
#2024-08-20|2116.06
#2024-08-21|2128.84
#2024-08-22|2150.42
#2024-08-23|2174.28
#2024-08-26|2182.52
#2024-08-27|2185.47
#2024-08-28|2205.17
#2024-08-29|2224.12
#2024-08-30|2243.54
#2024-09-02|2243.54
#2024-09-03|2232.07
#2024-09-04|2233.42
#2024-09-05|2208.60
#2024-09-06|2155.35
#2024-09-09|2181.08
#2024-09-10|2165.18
#2024-09-11|2156.43
#2024-09-12|2178.71
#2024-09-13|2194.39
#2024-09-16|2225.24
#2024-09-17|2235.19
#2024-09-18|2241.67
#2024-09-19|2267.83
#2024-09-20|2264.09
#2024-09-23|2285.58
#2024-09-24|2267.31
#2024-09-25|2269.95
#2024-09-26|2289.21
#2024-09-27|2295.24
#2024-09-30|2306.86
#2024-10-01|2293.54
#2024-10-02|2302.24
#2024-10-03|2294.97
#2024-10-04|2361.10
#2024-10-07|2315.51
#2024-10-08|2322.14
#2024-10-09|2341.18
#2024-10-10|2337.30
#2024-10-11|2374.36
#2024-10-14|2391.00
#2024-10-15|2394.49
#2024-10-16|2404.89
#2024-10-17|2416.69
#2024-10-18|2405.71
#2024-10-21|2381.40
#2024-10-22|2379.99
#2024-10-23|2372.24
#2024-10-24|2375.90
#2024-10-25|2319.07
#2024-10-28|2339.53
#2024-10-29|2338.12
#2024-10-30|2353.03
#2024-10-31|2264.20
#2024-11-01|2254.58
#2024-11-04|2249.68
#2024-11-05|2254.57
#2024-11-06|2385.36
#2024-11-07|2337.06
#2024-11-08|2329.50
#2024-11-11|2369.19
#2024-11-12|2375.13
#2024-11-13|2368.30
#2024-11-14|2362.71
#2024-11-15|2386.00
#2024-11-18|2393.48
#2024-11-19|2364.27
#2024-11-20|2358.56
#2024-11-21|2403.35
#2024-11-22|2432.12
#2024-11-25|2451.41
#2024-11-26|2460.45
#2024-11-27|2467.97
#2024-11-28|2467.97
#2024-11-29|2465.14
#2024-12-02|2430.87
#2024-12-03|2388.99
#2024-12-04|2379.95
#2024-12-05|2390.57
#2024-12-06|2376.33
#2024-12-09|2313.75
#2024-12-10|2284.91
#2024-12-11|2271.72
#2024-12-12|2295.02
#2024-12-13|2294.25
#2024-12-16|2289.87
#2024-12-17|2257.38
#2024-12-18|2188.11
#2024-12-19|2210.45
#2024-12-20|2251.28
#2024-12-23|2259.20
#2024-12-24|2273.08
#2024-12-25|2273.08
#2024-12-26|2285.35
#2024-12-27|2269.89
#2024-12-30|2256.55
#2024-12-31|2265.71
#2025-01-01|2265.71
#2025-01-02|2260.52
#2025-01-03|2276.31
#2025-01-06|2266.18
#2025-01-07|2277.55
#2025-01-08|2285.15
#2025-01-09|2285.15
#2025-01-10|2219.86
#2025-01-13|2250.58
#2025-01-14|2286.67
#2025-01-15|2321.57
#2025-01-16|2338.26
#2025-01-17|2355.21
#2025-01-20|2355.21
#2025-01-21|2368.83
#2025-01-22|2335.48
#2025-01-23|2341.22
#2025-01-24|2340.64
#2025-01-27|2380.74
#2025-01-28|2373.14
#2025-01-29|2395.81
#2025-01-30|2400.22
#2025-01-31|2380.12
#2025-02-03|2352.64
#2025-02-04|2345.51
#2025-02-05|2342.27
#2025-02-06|2302.17
#2025-02-07|2314.38
#2025-02-10|2300.87
#2025-02-11|2299.88
#2025-02-12|2287.15
#2025-02-13|2302.34
#2025-02-14|2292.02
#2025-02-17|2292.02
#2025-02-18|2313.94
#2025-02-19|2317.28
#2025-02-20|2305.57
#2025-02-21|2260.05
#2025-02-24|2281.13
#2025-02-25|2310.16
#2025-02-26|2315.50
#2025-02-27|2356.45
#2025-02-28|2407.90
#2025-03-03|2396.29
#2025-03-04|2308.14
#2025-03-05|2344.87
#2025-03-06|2321.90
#2025-03-07|2327.05
#2025-03-10|2257.71
#2025-03-11|2252.57
#2025-03-12|2247.40
#2025-03-13|2225.55
#2025-03-14|2290.72
#2025-03-17|2331.27
#2025-03-18|2313.47
#2025-03-19|2339.56
#2025-03-20|2339.06
#2025-03-21|2328.25
#2025-03-24|2376.62
#2025-03-25|2378.41
#2025-03-26|2387.87
#2025-03-27|2376.13
#2025-03-28|2309.83
#2025-03-31|2340.41
#2025-04-01|2358.06
#2025-04-02|2376.63
#2025-04-03|2257.82
#2025-04-04|2059.36
#2025-04-07|2039.86
#2025-04-08|2025.91
#2025-04-09|2193.82
#2025-04-10|2111.12
#2025-04-11|2133.77
#2025-04-14|2177.62
#2025-04-15|2171.10
#2025-04-16|2143.92
#2025-04-17|2156.51
#2025-04-18|2156.51
#2025-04-21|2099.65
#2025-04-22|2174.69
#2025-04-23|2197.83
#2025-04-24|2232.12
#2025-04-25|2211.30
#2025-04-28|2227.83
#2025-04-29|2236.47
#2025-04-30|2215.86
#2025-05-01|2174.77
#2025-05-02|2225.66
#2025-05-05|2216.20
#2025-05-06|2211.45
#2025-05-07|2221.72
#2025-05-08|2236.42
#2025-05-09|2235.93
#2025-05-12|2277.57
#2025-05-13|2277.87
#2025-05-14|2252.48
#2025-05-15|2275.76
#2025-05-16|2293.53
#2025-05-19|2295.29
#2025-05-20|2279.71
#2025-05-21|2219.93
#2025-05-22|2210.30
#2025-05-23|2205.37
#2025-05-26|2205.37
#2025-05-27|2248.56
#2025-05-28|2216.94
#2025-05-29|2239.72
#2025-05-30|2241.91
#2025-06-02|2244.33
#2025-06-03|2257.07
#2025-06-04|2233.87
#2025-06-05|2225.34
#2025-06-06|2262.86
#2025-06-09|2247.60
#2025-06-10|2240.80
#2025-06-11|2221.77
#2025-06-12|2235.85
#2025-06-13|2204.17
#2025-06-16|2229.33
#2025-06-17|2208.50
#2025-06-18|2224.85
#2025-06-19|2224.85
#2025-06-20|2238.40
#2025-06-23|2262.96
#2025-06-24|2263.74
#2025-06-25|2238.51
#2025-06-26|2271.55
#2025-06-27|2289.94
#2025-06-30|2296.00
#2025-07-01|2314.63
#2025-07-02|2283.67
#2025-07-03|2301.35
#2025-07-04|2301.35
#2025-07-07|2262.61
#2025-07-08|2272.31
#2025-07-09|2237.03
#2025-07-10|2247.37
#2025-07-11|2228.49
#2025-07-14|2242.72
#2025-07-15|2193.03
#2025-07-16|2205.25
#2025-07-17|2221.06
#2025-07-18|2223.65
#2025-07-21|2199.38
#2025-07-22|2234.67
#2025-07-23|2252.73
#2025-07-24|2243.52
#2025-07-25|2268.05
#2025-07-28|2236.40
#2025-07-29|2247.26
#2025-07-30|2177.84
#2025-07-31|2203.80
#2025-08-01|2154.30
#2025-08-04|2173.90
#2025-08-05|2185.15
#2025-08-06|2223.38
#2025-08-07|2179.10
#2025-08-08|2221.94
#2025-08-11|2217.00
#2025-08-12|2239.36
#2025-08-13|2269.18
#2025-08-14|2268.76
#2025-08-15|2251.82
#2025-08-18|2262.27
#2025-08-19|2283.55
#2025-08-20|2302.59
#2025-08-21|2305.74
#2025-08-22|2345.53
#2025-08-25|2324.20
#2025-08-26|2334.44
#2025-08-27|2332.08
#2025-08-28|2316.48
#2025-08-29|2330.73
#2025-09-01|2330.73
#2025-09-02|2303.97
#2025-09-03|2317.40
#2025-09-04|2345.98
#2025-09-05|2302.03
#2025-09-08|2300.17
#2025-09-09|2293.50
#2025-09-10|2298.17
#2025-09-11|2332.66
#2025-09-12|2337.03
#2025-09-15|2318.07
#2025-09-16|2276.80
#2025-09-17|2296.32
#2025-09-18|2301.65
#2025-09-19|2304.46
#2025-09-22|2311.63
#2025-09-23|2319.95
#2025-09-24|2321.88
#2025-09-25|2316.05
#2025-09-26|2354.64
#2025-09-29|2352.07
#2025-09-30|2353.30
#2025-10-01|2339.45
#2025-10-02|2329.71
#2025-10-03|2359.26
#2025-10-06|2353.10
#2025-10-07|2357.82
#2025-10-08|2340.44
#2025-10-09|2330.77
#2025-10-10|2290.36
#2025-10-13|2304.28
#2025-10-14|2350.92
#2025-10-15|2321.02
#2025-10-16|2238.92
#2025-10-17|2261.65
#2025-10-20|2278.10
#2025-10-21|2283.03
#2025-10-22|2276.06
#2025-10-23|2269.36
#2025-10-24|2271.82
#2025-10-27|2275.97
#2025-10-28|2261.36
#2025-10-29|2247.63
#2025-10-30|2268.49
#2025-10-31|2281.32
#2025-11-03|2270.79
#2025-11-04|2303.71
#2025-11-05|2303.85
#2025-11-06|2297.97
#2025-11-07|2310.81
#2025-11-10|2318.97
#2025-11-11|2321.39
#2025-11-12|2356.35
#2025-11-13|2346.02
#2025-11-14|2330.48
#2025-11-17|2269.21
#2025-11-18|2267.09
#2025-11-19|2252.14
#2025-11-20|2256.20
#2025-11-21|2283.14
#2025-11-24|2282.48
#2025-11-25|2308.83
#2025-11-26|2304.57
#2025-11-27|2304.57
#2025-11-28|2304.77
#2025-12-01|2292.53
#2025-12-02|2278.73
#2025-12-03|2298.52
#2025-12-04|2308.28
#2025-12-05|2322.88
#2025-12-08|2304.86
#2025-12-09|2308.91
#2025-12-10|2339.05
#2025-12-11|2389.83
#2025-12-12|2398.72
#2025-12-15|2418.57
#2025-12-16|2400.18
#2025-12-17|2396.81
#2025-12-18|2392.53
#2025-12-19|2389.47
#2025-12-22|2387.87
#2025-12-23|2386.78
#2025-12-24|2389.64
#2025-12-25|2389.64
#2025-12-26|2373.71
#2025-12-29|2366.94
#2025-12-30|2371.61
#2025-12-31|2353.50
#2026-01-01|2353.50
#2026-01-02|2367.39
#2026-01-05|2415.88
#2026-01-06|2410.23
#2026-01-07|2367.98
#2026-01-08|2398.93
#2026-01-09|2387.98
#2026-01-12|2373.37
#2026-01-13|2346.74
#2026-01-14|2384.10
#2026-01-15|2361.17
#2026-01-16|2326.15
#2026-01-19|2326.15
#2026-01-20|2291.21
#2026-01-21|2306.20
#2026-01-22|2304.86
#2026-01-23|2276.51
#2026-01-26|2309.37
#2026-01-27|2292.27
#2026-01-28|2297.42
#2026-01-29|2338.06
#2026-01-30|2351.56
#2026-02-02|2374.41
#2026-02-03|2331.02
#2026-02-04|2334.91
#2026-02-05|2324.23
#2026-02-06|2347.71
#2026-02-09|2304.68
#2026-02-10|2341.03
#2026-02-11|2356.47
#2026-02-12|2332.42
#2026-02-13|2331.98
#2026-02-16|2331.98
#2026-02-17|2349.92
#2026-02-18|2349.41
#2026-02-19|2324.06
#2026-02-20|2344.27
#2026-02-23|2272.84
#2026-02-24|2274.15
#2026-02-25|2280.19
#2026-02-26|2309.34
#2026-02-27|2239.97
#2026-03-02|2262.98
#2026-03-03|2240.16
#2026-03-04|2256.30
#2026-03-05|2245.13
#2026-03-06|2220.89
#2026-03-09|2196.54
#2026-03-10|2192.80
#2026-03-11|2171.13
#2026-03-12|2147.07
#2026-03-13|2133.96
#2026-03-16|2155.10
#2026-03-17|2172.64
#2026-03-18|2142.69
#2026-03-19|2131.14
#2026-03-20|2123.86
#2026-03-23|2142.91
#2026-03-24|2149.59
#2026-03-25|2165.52
#2026-03-26|2169.99
#2026-03-27|2115.30
#2026-03-30|2140.52
#2026-03-31|2193.23
#2026-04-01|2202.68
#2026-04-02|2205.54
#2026-04-03|2205.54
#2026-04-06|2213.65
#2026-04-07|2214.07
#2026-04-08|2264.85
#2026-04-09|2266.96
#2026-04-10|2240.65
#2026-04-13|2275.73