Table Data - Nasdaq US Reinsurance Large Mid Cap Index
| Title | Nasdaq US Reinsurance Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB30302020LM |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB30302020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 396.94 |
| 2001-04-02 | 390.04 |
| 2001-04-03 | 384.39 |
| 2001-04-04 | 393.97 |
| 2001-04-05 | 411.09 |
| 2001-04-06 | 405.14 |
| 2001-04-09 | 402.23 |
| 2001-04-10 | 393.98 |
| 2001-04-11 | 391.97 |
| 2001-04-12 | 389.66 |
| 2001-04-13 | . |
| 2001-04-16 | 390.71 |
| 2001-04-17 | 408.73 |
| 2001-04-18 | 412.49 |
| 2001-04-19 | 416.20 |
| 2001-04-20 | 413.11 |
| 2001-04-23 | 413.61 |
| 2001-04-24 | 404.02 |
| 2001-04-25 | 397.50 |
| 2001-04-26 | 398.42 |
| 2001-04-27 | 404.10 |
| 2001-04-30 | 409.83 |
| 2001-05-01 | 412.21 |
| 2001-05-02 | 408.84 |
| 2001-05-03 | 409.17 |
| 2001-05-04 | 414.49 |
| 2001-05-07 | 416.82 |
| 2001-05-08 | 416.39 |
| 2001-05-09 | 416.90 |
| 2001-05-10 | 414.02 |
| 2001-05-11 | 413.33 |
| 2001-05-14 | 407.98 |
| 2001-05-15 | 408.00 |
| 2001-05-16 | 408.76 |
| 2001-05-17 | 407.32 |
| 2001-05-18 | 408.99 |
| 2001-05-21 | 414.16 |
| 2001-05-22 | 412.94 |
| 2001-05-23 | 412.99 |
| 2001-05-24 | 411.78 |
| 2001-05-25 | 412.02 |
| 2001-05-28 | . |
| 2001-05-29 | 414.48 |
| 2001-05-30 | 414.35 |
| 2001-05-31 | 418.21 |
| 2001-06-01 | 416.52 |
| 2001-06-04 | 417.59 |
| 2001-06-05 | 417.91 |
| 2001-06-06 | 419.04 |
| 2001-06-07 | 419.25 |
| 2001-06-08 | 415.33 |
| 2001-06-11 | 413.11 |
| 2001-06-12 | 419.40 |
| 2001-06-13 | 419.47 |
| 2001-06-14 | 414.99 |
| 2001-06-15 | 401.34 |
| 2001-06-18 | 407.85 |
| 2001-06-19 | 407.98 |
| 2001-06-20 | 404.89 |
| 2001-06-21 | 399.59 |
| 2001-06-22 | 411.18 |
| 2001-06-25 | 407.41 |
| 2001-06-26 | 411.89 |
| 2001-06-27 | 416.16 |
| 2001-06-28 | 416.82 |
| 2001-06-29 | 424.26 |
| 2001-07-02 | 422.56 |
| 2001-07-03 | 420.38 |
| 2001-07-04 | . |
| 2001-07-05 | 419.71 |
| 2001-07-06 | 426.69 |
| 2001-07-09 | 429.99 |
| 2001-07-10 | 427.70 |
| 2001-07-11 | 427.23 |
| 2001-07-12 | 421.18 |
| 2001-07-13 | 420.82 |
| 2001-07-16 | 415.15 |
| 2001-07-17 | 420.71 |
| 2001-07-18 | 419.43 |
| 2001-07-19 | 412.87 |
| 2001-07-20 | 412.34 |
| 2001-07-23 | 412.39 |
| 2001-07-24 | 412.16 |
| 2001-07-25 | 413.29 |
| 2001-07-26 | 412.83 |
| 2001-07-27 | 413.24 |
| 2001-07-30 | 411.61 |
| 2001-07-31 | 419.85 |
| 2001-08-01 | 421.70 |
| 2001-08-02 | 413.53 |
| 2001-08-03 | 413.47 |
| 2001-08-06 | 417.79 |
| 2001-08-07 | 417.65 |
| 2001-08-08 | 418.18 |
| 2001-08-09 | 422.46 |
| 2001-08-10 | 417.30 |
| 2001-08-13 | 420.94 |
| 2001-08-14 | 419.08 |
| 2001-08-15 | 421.45 |
| 2001-08-16 | 421.14 |
| 2001-08-17 | 418.75 |
| 2001-08-20 | 422.65 |
| 2001-08-21 | 421.59 |
| 2001-08-22 | 422.20 |
| 2001-08-23 | 422.23 |
| 2001-08-24 | 421.17 |
| 2001-08-27 | 420.68 |
| 2001-08-28 | 420.76 |
| 2001-08-29 | 420.56 |
| 2001-08-30 | 418.53 |
| 2001-08-31 | 418.18 |
| 2001-09-03 | . |
| 2001-09-04 | 417.88 |
| 2001-09-05 | 417.54 |
| 2001-09-06 | 420.06 |
| 2001-09-07 | 412.80 |
| 2001-09-10 | 409.14 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 381.97 |
| 2001-09-18 | 380.95 |
| 2001-09-19 | 366.89 |
| 2001-09-20 | 372.65 |
| 2001-09-21 | 372.47 |
| 2001-09-24 | 382.23 |
| 2001-09-25 | 389.80 |
| 2001-09-26 | 405.61 |
| 2001-09-27 | 418.79 |
| 2001-09-28 | 422.91 |
| 2001-10-01 | 421.92 |
| 2001-10-02 | 423.67 |
| 2001-10-03 | 441.30 |
| 2001-10-04 | 435.50 |
| 2001-10-05 | 437.19 |
| 2001-10-08 | 437.54 |
| 2001-10-09 | 444.08 |
| 2001-10-10 | 452.06 |
| 2001-10-11 | 452.41 |
| 2001-10-12 | 446.71 |
| 2001-10-15 | 452.92 |
| 2001-10-16 | 452.90 |
| 2001-10-17 | 451.55 |
| 2001-10-18 | 451.33 |
| 2001-10-19 | 448.43 |
| 2001-10-22 | 449.50 |
| 2001-10-23 | 444.06 |
| 2001-10-24 | 444.93 |
| 2001-10-25 | 442.63 |
| 2001-10-26 | 438.43 |
| 2001-10-29 | 435.99 |
| 2001-10-30 | 423.56 |
| 2001-10-31 | 428.26 |
| 2001-11-01 | 434.65 |
| 2001-11-02 | 436.00 |
| 2001-11-05 | 432.82 |
| 2001-11-06 | 441.76 |
| 2001-11-07 | 432.86 |
| 2001-11-08 | 430.25 |
| 2001-11-09 | 422.32 |
| 2001-11-12 | 415.77 |
| 2001-11-13 | 414.23 |
| 2001-11-14 | 414.39 |
| 2001-11-15 | 409.64 |
| 2001-11-16 | 409.59 |
| 2001-11-19 | 408.04 |
| 2001-11-20 | 412.69 |
| 2001-11-21 | 412.43 |
| 2001-11-22 | . |
| 2001-11-23 | 415.30 |
| 2001-11-26 | 410.50 |
| 2001-11-27 | 413.96 |
| 2001-11-28 | 417.42 |
| 2001-11-29 | 426.85 |
| 2001-11-30 | 427.09 |
| 2001-12-03 | 427.06 |
| 2001-12-04 | 429.27 |
| 2001-12-05 | 427.30 |
| 2001-12-06 | 427.46 |
| 2001-12-07 | 422.44 |
| 2001-12-10 | 414.70 |
| 2001-12-11 | 417.49 |
| 2001-12-12 | 420.26 |
| 2001-12-13 | 415.96 |
| 2001-12-14 | 425.16 |
| 2001-12-17 | 426.57 |
| 2001-12-18 | 425.07 |
| 2001-12-19 | 427.86 |
| 2001-12-20 | 431.02 |
| 2001-12-21 | 430.37 |
| 2001-12-24 | 430.64 |
| 2001-12-25 | . |
| 2001-12-26 | 433.88 |
| 2001-12-27 | 441.65 |
| 2001-12-28 | 447.98 |
| 2001-12-31 | 456.82 |
| 2002-01-01 | . |
| 2002-01-02 | 449.98 |
| 2002-01-03 | 448.06 |
| 2002-01-04 | 445.99 |
| 2002-01-07 | 444.94 |
| 2002-01-08 | 434.39 |
| 2002-01-09 | 439.97 |
| 2002-01-10 | 434.75 |
| 2002-01-11 | 444.86 |
| 2002-01-14 | 445.12 |
| 2002-01-15 | 447.80 |
| 2002-01-16 | 448.28 |
| 2002-01-17 | 450.16 |
| 2002-01-18 | 449.13 |
| 2002-01-21 | . |
| 2002-01-22 | 445.49 |
| 2002-01-23 | 441.42 |
| 2002-01-24 | 443.15 |
| 2002-01-25 | 445.64 |
| 2002-01-28 | 447.60 |
| 2002-01-29 | 443.29 |
| 2002-01-30 | 442.95 |
| 2002-01-31 | 444.76 |
| 2002-02-01 | 443.02 |
| 2002-02-04 | 439.84 |
| 2002-02-05 | 437.41 |
| 2002-02-06 | 434.78 |
| 2002-02-07 | 436.14 |
| 2002-02-08 | 442.75 |
| 2002-02-11 | 443.37 |
| 2002-02-12 | 443.52 |
| 2002-02-13 | 447.03 |
| 2002-02-14 | 445.97 |
| 2002-02-15 | 443.96 |
| 2002-02-18 | . |
| 2002-02-19 | 441.06 |
| 2002-02-20 | 442.02 |
| 2002-02-21 | 439.50 |
| 2002-02-22 | 442.54 |
| 2002-02-25 | 441.78 |
| 2002-02-26 | 445.47 |
| 2002-02-27 | 441.56 |
| 2002-02-28 | 441.81 |
| 2002-03-01 | 443.24 |
| 2002-03-04 | 440.74 |
| 2002-03-05 | 437.33 |
| 2002-03-06 | 430.81 |
| 2002-03-07 | 424.73 |
| 2002-03-08 | 434.79 |
| 2002-03-11 | 433.28 |
| 2002-03-12 | 432.51 |
| 2002-03-13 | 432.08 |
| 2002-03-14 | 435.52 |
| 2002-03-15 | 440.46 |
| 2002-03-18 | 441.99 |
| 2002-03-19 | 441.22 |
| 2002-03-20 | 438.53 |
| 2002-03-21 | 435.14 |
| 2002-03-22 | 432.68 |
| 2002-03-25 | 430.91 |
| 2002-03-26 | 431.21 |
| 2002-03-27 | 431.09 |
| 2002-03-28 | 429.91 |
| 2002-03-29 | . |
| 2002-04-01 | 427.28 |
| 2002-04-02 | 436.48 |
| 2002-04-03 | 433.69 |
| 2002-04-04 | 430.17 |
| 2002-04-05 | 430.71 |
| 2002-04-08 | 427.99 |
| 2002-04-09 | 435.73 |
| 2002-04-10 | 433.99 |
| 2002-04-11 | 431.42 |
| 2002-04-12 | 431.67 |
| 2002-04-15 | 429.34 |
| 2002-04-16 | 430.06 |
| 2002-04-17 | 431.77 |
| 2002-04-18 | 432.13 |
| 2002-04-19 | 430.65 |
| 2002-04-22 | 429.36 |
| 2002-04-23 | 435.38 |
| 2002-04-24 | 432.65 |
| 2002-04-25 | 429.59 |
| 2002-04-26 | 424.00 |
| 2002-04-29 | 432.19 |
| 2002-04-30 | 443.18 |
| 2002-05-01 | 449.35 |
| 2002-05-02 | 445.95 |
| 2002-05-03 | 448.00 |
| 2002-05-06 | 445.36 |
| 2002-05-07 | 450.83 |
| 2002-05-08 | 451.84 |
| 2002-05-09 | 454.30 |
| 2002-05-10 | 453.29 |
| 2002-05-13 | 463.12 |
| 2002-05-14 | 466.18 |
| 2002-05-15 | 467.50 |
| 2002-05-16 | 465.67 |
| 2002-05-17 | 467.69 |
| 2002-05-20 | 463.41 |
| 2002-05-21 | 464.34 |
| 2002-05-22 | 453.41 |
| 2002-05-23 | 455.11 |
| 2002-05-24 | 459.12 |
| 2002-05-27 | . |
| 2002-05-28 | 460.01 |
| 2002-05-29 | 452.90 |
| 2002-05-30 | 449.06 |
| 2002-05-31 | 447.21 |
| 2002-06-03 | 442.78 |
| 2002-06-04 | 445.82 |
| 2002-06-05 | 442.84 |
| 2002-06-06 | 446.20 |
| 2002-06-07 | 444.49 |
| 2002-06-10 | 440.54 |
| 2002-06-11 | 432.84 |
| 2002-06-12 | 435.88 |
| 2002-06-13 | 438.88 |
| 2002-06-14 | 435.92 |
| 2002-06-17 | 442.46 |
| 2002-06-18 | 442.38 |
| 2002-06-19 | 434.67 |
| 2002-06-20 | 434.80 |
| 2002-06-21 | 433.48 |
| 2002-06-24 | 427.39 |
| 2002-06-25 | 416.06 |
| 2002-06-26 | 406.84 |
| 2002-06-27 | 406.53 |
| 2002-06-28 | 403.40 |
| 2002-07-01 | 401.57 |
| 2002-07-02 | 394.64 |
| 2002-07-03 | 398.80 |
| 2002-07-04 | . |
| 2002-07-05 | 407.67 |
| 2002-07-08 | 412.05 |
| 2002-07-09 | 414.91 |
| 2002-07-10 | 408.31 |
| 2002-07-11 | 402.87 |
| 2002-07-12 | 397.58 |
| 2002-07-15 | 391.53 |
| 2002-07-16 | 392.76 |
| 2002-07-17 | 392.28 |
| 2002-07-18 | 392.39 |
| 2002-07-19 | 395.08 |
| 2002-07-22 | 373.48 |
| 2002-07-23 | 364.12 |
| 2002-07-24 | 376.69 |
| 2002-07-25 | 377.29 |
| 2002-07-26 | 380.76 |
| 2002-07-29 | 409.12 |
| 2002-07-30 | 418.58 |
| 2002-07-31 | 409.72 |
| 2002-08-01 | 417.21 |
| 2002-08-02 | 418.14 |
| 2002-08-05 | 405.72 |
| 2002-08-06 | 412.04 |
| 2002-08-07 | 417.20 |
| 2002-08-08 | 421.86 |
| 2002-08-09 | 423.01 |
| 2002-08-12 | 431.97 |
| 2002-08-13 | 436.73 |
| 2002-08-14 | 434.51 |
| 2002-08-15 | 442.43 |
| 2002-08-16 | 443.49 |
| 2002-08-19 | 442.45 |
| 2002-08-20 | 434.32 |
| 2002-08-21 | 438.42 |
| 2002-08-22 | 442.86 |
| 2002-08-23 | 444.20 |
| 2002-08-26 | 443.57 |
| 2002-08-27 | 441.07 |
| 2002-08-28 | 437.60 |
| 2002-08-29 | 437.78 |
| 2002-08-30 | 431.75 |
| 2002-09-02 | . |
| 2002-09-03 | 426.57 |
| 2002-09-04 | 425.22 |
| 2002-09-05 | 432.43 |
| 2002-09-06 | 434.22 |
| 2002-09-09 | 440.42 |
| 2002-09-10 | 444.92 |
| 2002-09-11 | 443.64 |
| 2002-09-12 | 444.94 |
| 2002-09-13 | 443.58 |
| 2002-09-16 | 443.22 |
| 2002-09-17 | 442.59 |
| 2002-09-18 | 441.02 |
| 2002-09-19 | 429.85 |
| 2002-09-20 | 427.55 |
| 2002-09-23 | 419.97 |
| 2002-09-24 | 427.76 |
| 2002-09-25 | 426.27 |
| 2002-09-26 | 429.60 |
| 2002-09-27 | 432.47 |
| 2002-09-30 | 436.29 |
| 2002-10-01 | 435.93 |
| 2002-10-02 | 424.40 |
| 2002-10-03 | 429.13 |
| 2002-10-04 | 431.00 |
| 2002-10-07 | 424.52 |
| 2002-10-08 | 416.55 |
| 2002-10-09 | 403.28 |
| 2002-10-10 | 406.40 |
| 2002-10-11 | 422.93 |
| 2002-10-14 | 421.77 |
| 2002-10-15 | 438.62 |
| 2002-10-16 | 434.79 |
| 2002-10-17 | 442.56 |
| 2002-10-18 | 440.95 |
| 2002-10-21 | 435.85 |
| 2002-10-22 | 438.58 |
| 2002-10-23 | 438.25 |
| 2002-10-24 | 438.97 |
| 2002-10-25 | 436.85 |
| 2002-10-28 | 437.84 |
| 2002-10-29 | 434.48 |
| 2002-10-30 | 433.94 |
| 2002-10-31 | 439.75 |
| 2002-11-01 | 438.63 |
| 2002-11-04 | 440.29 |
| 2002-11-05 | 438.26 |
| 2002-11-06 | 438.52 |
| 2002-11-07 | 435.89 |
| 2002-11-08 | 440.66 |
| 2002-11-11 | 436.69 |
| 2002-11-12 | 433.48 |
| 2002-11-13 | 432.14 |
| 2002-11-14 | 435.31 |
| 2002-11-15 | 438.32 |
| 2002-11-18 | 435.93 |
| 2002-11-19 | 437.09 |
| 2002-11-20 | 431.34 |
| 2002-11-21 | 430.80 |
| 2002-11-22 | 429.80 |
| 2002-11-25 | 422.65 |
| 2002-11-26 | 421.65 |
| 2002-11-27 | 425.14 |
| 2002-11-28 | . |
| 2002-11-29 | 431.84 |
| 2002-12-02 | 433.00 |
| 2002-12-03 | 428.25 |
| 2002-12-04 | 424.99 |
| 2002-12-05 | 421.93 |
| 2002-12-06 | 421.29 |
| 2002-12-09 | 415.46 |
| 2002-12-10 | 432.60 |
| 2002-12-11 | 427.62 |
| 2002-12-12 | 427.65 |
| 2002-12-13 | 425.36 |
| 2002-12-16 | 424.93 |
| 2002-12-17 | 429.38 |
| 2002-12-18 | 428.10 |
| 2002-12-19 | 425.25 |
| 2002-12-20 | 423.96 |
| 2002-12-23 | 422.31 |
| 2002-12-24 | 427.60 |
| 2002-12-25 | . |
| 2002-12-26 | 433.47 |
| 2002-12-27 | 430.88 |
| 2002-12-30 | 431.68 |
| 2002-12-31 | 432.62 |
| 2003-01-01 | . |
| 2003-01-02 | 428.56 |
| 2003-01-03 | 430.44 |
| 2003-01-06 | 425.13 |
| 2003-01-07 | 424.14 |
| 2003-01-08 | 425.67 |
| 2003-01-09 | 425.48 |
| 2003-01-10 | 422.96 |
| 2003-01-13 | 419.69 |
| 2003-01-14 | 418.54 |
| 2003-01-15 | 417.61 |
| 2003-01-16 | 415.65 |
| 2003-01-17 | 414.99 |
| 2003-01-20 | . |
| 2003-01-21 | 407.64 |
| 2003-01-22 | 407.51 |
| 2003-01-23 | 414.28 |
| 2003-01-24 | 408.77 |
| 2003-01-27 | 401.50 |
| 2003-01-28 | 403.88 |
| 2003-01-29 | 404.27 |
| 2003-01-30 | 403.11 |
| 2003-01-31 | 404.04 |
| 2003-02-03 | 409.39 |
| 2003-02-04 | 398.56 |
| 2003-02-05 | 402.64 |
| 2003-02-06 | 392.00 |
| 2003-02-07 | 385.48 |
| 2003-02-10 | 379.80 |
| 2003-02-11 | 384.01 |
| 2003-02-12 | 379.20 |
| 2003-02-13 | 375.52 |
| 2003-02-14 | 371.34 |
| 2003-02-17 | . |
| 2003-02-18 | 380.18 |
| 2003-02-19 | 387.76 |
| 2003-02-20 | 381.08 |
| 2003-02-21 | 382.14 |
| 2003-02-24 | 382.79 |
| 2003-02-25 | 380.61 |
| 2003-02-26 | 378.82 |
| 2003-02-27 | 379.87 |
| 2003-02-28 | 374.42 |
| 2003-03-03 | 382.60 |
| 2003-03-04 | 384.79 |
| 2003-03-05 | 380.78 |
| 2003-03-06 | 382.68 |
| 2003-03-07 | 388.16 |
| 2003-03-10 | 402.12 |
| 2003-03-11 | 400.69 |
| 2003-03-12 | 398.49 |
| 2003-03-13 | 406.25 |
| 2003-03-14 | 405.02 |
| 2003-03-17 | 410.29 |
| 2003-03-18 | 405.41 |
| 2003-03-19 | 411.06 |
| 2003-03-20 | 411.91 |
| 2003-03-21 | 411.93 |
| 2003-03-24 | 401.38 |
| 2003-03-25 | 400.63 |
| 2003-03-26 | 397.19 |
| 2003-03-27 | 394.50 |
| 2003-03-28 | 394.65 |
| 2003-03-31 | 387.59 |
| 2003-04-01 | 396.21 |
| 2003-04-02 | 417.36 |
| 2003-04-03 | 413.39 |
| 2003-04-04 | 415.95 |
| 2003-04-07 | 416.81 |
| 2003-04-08 | 416.35 |
| 2003-04-09 | 418.29 |
| 2003-04-10 | 418.82 |
| 2003-04-11 | 420.14 |
| 2003-04-14 | 426.08 |
| 2003-04-15 | 424.13 |
| 2003-04-16 | 425.80 |
| 2003-04-17 | 430.44 |
| 2003-04-18 | . |
| 2003-04-21 | 432.29 |
| 2003-04-22 | 444.22 |
| 2003-04-23 | 441.71 |
| 2003-04-24 | 435.74 |
| 2003-04-25 | 429.47 |
| 2003-04-28 | 428.66 |
| 2003-04-29 | 427.68 |
| 2003-04-30 | 425.15 |
| 2003-05-01 | 426.23 |
| 2003-05-02 | 429.45 |
| 2003-05-05 | 441.39 |
| 2003-05-06 | 444.11 |
| 2003-05-07 | 444.86 |
| 2003-05-08 | 438.66 |
| 2003-05-09 | 438.84 |
| 2003-05-12 | 446.50 |
| 2003-05-13 | 445.06 |
| 2003-05-14 | 444.04 |
| 2003-05-15 | 443.72 |
| 2003-05-16 | 444.85 |
| 2003-05-19 | 442.89 |
| 2003-05-20 | 442.41 |
| 2003-05-21 | 440.56 |
| 2003-05-22 | 442.82 |
| 2003-05-23 | 444.88 |
| 2003-05-26 | . |
| 2003-05-27 | 444.54 |
| 2003-05-28 | 439.89 |
| 2003-05-29 | 434.47 |
| 2003-05-30 | 432.86 |
| 2003-06-02 | 434.83 |
| 2003-06-03 | 440.04 |
| 2003-06-04 | 441.47 |
| 2003-06-05 | 438.40 |
| 2003-06-06 | 438.75 |
| 2003-06-09 | 435.85 |
| 2003-06-10 | 437.60 |
| 2003-06-11 | 438.69 |
| 2003-06-12 | 441.72 |
| 2003-06-13 | 445.62 |
| 2003-06-16 | 450.35 |
| 2003-06-17 | 452.82 |
| 2003-06-18 | 455.29 |
| 2003-06-19 | 453.47 |
| 2003-06-20 | 452.98 |
| 2003-06-23 | 452.43 |
| 2003-06-24 | 453.93 |
| 2003-06-25 | 447.23 |
| 2003-06-26 | 447.42 |
| 2003-06-27 | 443.84 |
| 2003-06-30 | 441.78 |
| 2003-07-01 | 442.02 |
| 2003-07-02 | 443.84 |
| 2003-07-03 | 441.42 |
| 2003-07-04 | . |
| 2003-07-07 | 441.04 |
| 2003-07-08 | 437.49 |
| 2003-07-09 | 443.71 |
| 2003-07-10 | 445.70 |
| 2003-07-11 | 447.50 |
| 2003-07-14 | 451.95 |
| 2003-07-15 | 446.68 |
| 2003-07-16 | 440.79 |
| 2003-07-17 | 439.34 |
| 2003-07-18 | 438.78 |
| 2003-07-21 | 436.96 |
| 2003-07-22 | 437.26 |
| 2003-07-23 | 437.51 |
| 2003-07-24 | 438.01 |
| 2003-07-25 | 436.66 |
| 2003-07-28 | 438.19 |
| 2003-07-29 | 440.85 |
| 2003-07-30 | 439.69 |
| 2003-07-31 | 438.91 |
| 2003-08-01 | 438.16 |
| 2003-08-04 | 438.66 |
| 2003-08-05 | 437.48 |
| 2003-08-06 | 437.93 |
| 2003-08-07 | 439.50 |
| 2003-08-08 | 441.39 |
| 2003-08-11 | 452.99 |
| 2003-08-12 | 456.71 |
| 2003-08-13 | 454.71 |
| 2003-08-14 | 455.72 |
| 2003-08-15 | 454.45 |
| 2003-08-18 | 456.43 |
| 2003-08-19 | 457.96 |
| 2003-08-20 | 459.26 |
| 2003-08-21 | 459.16 |
| 2003-08-22 | 458.68 |
| 2003-08-25 | 455.05 |
| 2003-08-26 | 457.43 |
| 2003-08-27 | 455.90 |
| 2003-08-28 | 456.88 |
| 2003-08-29 | 457.39 |
| 2003-09-01 | . |
| 2003-09-02 | 457.06 |
| 2003-09-03 | 458.21 |
| 2003-09-04 | 457.58 |
| 2003-09-05 | 456.76 |
| 2003-09-08 | 458.15 |
| 2003-09-09 | 457.75 |
| 2003-09-10 | 457.18 |
| 2003-09-11 | 457.44 |
| 2003-09-12 | 456.08 |
| 2003-09-15 | 450.48 |
| 2003-09-16 | 457.97 |
| 2003-09-17 | 452.57 |
| 2003-09-18 | 455.95 |
| 2003-09-19 | 461.29 |
| 2003-09-22 | 459.48 |
| 2003-09-23 | 460.89 |
| 2003-09-24 | 457.58 |
| 2003-09-25 | 456.87 |
| 2003-09-26 | 454.80 |
| 2003-09-29 | 456.57 |
| 2003-09-30 | 455.80 |
| 2003-10-01 | 459.09 |
| 2003-10-02 | 459.70 |
| 2003-10-03 | 463.55 |
| 2003-10-06 | 462.57 |
| 2003-10-07 | 461.46 |
| 2003-10-08 | 461.73 |
| 2003-10-09 | 461.98 |
| 2003-10-10 | 461.80 |
| 2003-10-13 | 463.49 |
| 2003-10-14 | 467.03 |
| 2003-10-15 | 468.44 |
| 2003-10-16 | 472.59 |
| 2003-10-17 | 467.42 |
| 2003-10-20 | 462.57 |
| 2003-10-21 | 467.60 |
| 2003-10-22 | 464.82 |
| 2003-10-23 | 464.71 |
| 2003-10-24 | 465.10 |
| 2003-10-27 | 466.40 |
| 2003-10-28 | 471.65 |
| 2003-10-29 | 473.73 |
| 2003-10-30 | 474.59 |
| 2003-10-31 | 473.68 |
| 2003-11-03 | 480.25 |
| 2003-11-04 | 484.64 |
| 2003-11-05 | 485.78 |
| 2003-11-06 | 486.90 |
| 2003-11-07 | 486.19 |
| 2003-11-10 | 485.22 |
| 2003-11-11 | 485.13 |
| 2003-11-12 | 488.28 |
| 2003-11-13 | 489.27 |
| 2003-11-14 | 492.79 |
| 2003-11-17 | 493.00 |
| 2003-11-18 | 493.97 |
| 2003-11-19 | 494.84 |
| 2003-11-20 | 494.72 |
| 2003-11-21 | 496.41 |
| 2003-11-24 | 501.72 |
| 2003-11-25 | 506.42 |
| 2003-11-26 | 504.67 |
| 2003-11-27 | . |
| 2003-11-28 | 505.35 |
| 2003-12-01 | 506.68 |
| 2003-12-02 | 507.17 |
| 2003-12-03 | 507.31 |
| 2003-12-04 | 507.12 |
| 2003-12-05 | 506.33 |
| 2003-12-08 | 506.11 |
| 2003-12-09 | 505.48 |
| 2003-12-10 | 503.35 |
| 2003-12-11 | 504.51 |
| 2003-12-12 | 503.73 |
| 2003-12-15 | 501.58 |
| 2003-12-16 | 499.91 |
| 2003-12-17 | 496.61 |
| 2003-12-18 | 499.61 |
| 2003-12-19 | 503.47 |
| 2003-12-22 | 503.51 |
| 2003-12-23 | 502.34 |
| 2003-12-24 | 503.10 |
| 2003-12-25 | . |
| 2003-12-26 | 502.85 |
| 2003-12-29 | 510.26 |
| 2003-12-30 | 512.35 |
| 2003-12-31 | 511.47 |
| 2004-01-01 | . |
| 2004-01-02 | 511.56 |
| 2004-01-05 | 514.82 |
| 2004-01-06 | 517.98 |
| 2004-01-07 | 520.95 |
| 2004-01-08 | 514.75 |
| 2004-01-09 | 519.31 |
| 2004-01-12 | 518.42 |
| 2004-01-13 | 521.11 |
| 2004-01-14 | 521.43 |
| 2004-01-15 | 519.93 |
| 2004-01-16 | 524.09 |
| 2004-01-19 | . |
| 2004-01-20 | 526.82 |
| 2004-01-21 | 531.24 |
| 2004-01-22 | 536.24 |
| 2004-01-23 | 541.27 |
| 2004-01-26 | 545.49 |
| 2004-01-27 | 542.85 |
| 2004-01-28 | 537.86 |
| 2004-01-29 | 534.88 |
| 2004-01-30 | 539.88 |
| 2004-02-02 | 541.55 |
| 2004-02-03 | 547.38 |
| 2004-02-04 | 545.86 |
| 2004-02-05 | 542.77 |
| 2004-02-06 | 544.25 |
| 2004-02-09 | 546.56 |
| 2004-02-10 | 551.60 |
| 2004-02-11 | 551.86 |
| 2004-02-12 | 549.44 |
| 2004-02-13 | 550.99 |
| 2004-02-16 | . |
| 2004-02-17 | 552.20 |
| 2004-02-18 | 554.56 |
| 2004-02-19 | 556.01 |
| 2004-02-20 | 556.90 |
| 2004-02-23 | 560.83 |
| 2004-02-24 | 563.75 |
| 2004-02-25 | 564.76 |
| 2004-02-26 | 563.26 |
| 2004-02-27 | 562.58 |
| 2004-03-01 | 561.54 |
| 2004-03-02 | 557.24 |
| 2004-03-03 | 552.45 |
| 2004-03-04 | 552.92 |
| 2004-03-05 | 558.06 |
| 2004-03-08 | 562.85 |
| 2004-03-09 | 565.31 |
| 2004-03-10 | 558.74 |
| 2004-03-11 | 549.68 |
| 2004-03-12 | 551.82 |
| 2004-03-15 | 549.70 |
| 2004-03-16 | 548.08 |
| 2004-03-17 | 550.14 |
| 2004-03-18 | 549.74 |
| 2004-03-19 | 552.08 |
| 2004-03-22 | 549.35 |
| 2004-03-23 | 545.00 |
| 2004-03-24 | 544.49 |
| 2004-03-25 | 546.00 |
| 2004-03-26 | 548.49 |
| 2004-03-29 | 552.07 |
| 2004-03-30 | 555.69 |
| 2004-03-31 | 557.72 |
| 2004-04-01 | 561.07 |
| 2004-04-02 | 564.51 |
| 2004-04-05 | 571.69 |
| 2004-04-06 | 567.81 |
| 2004-04-07 | 566.26 |
| 2004-04-08 | 565.48 |
| 2004-04-09 | . |
| 2004-04-12 | 571.39 |
| 2004-04-13 | 560.57 |
| 2004-04-14 | 562.57 |
| 2004-04-15 | 556.32 |
| 2004-04-16 | 554.73 |
| 2004-04-19 | 556.51 |
| 2004-04-20 | 553.46 |
| 2004-04-21 | 550.86 |
| 2004-04-22 | 553.26 |
| 2004-04-23 | 558.20 |
| 2004-04-26 | 557.06 |
| 2004-04-27 | 556.63 |
| 2004-04-28 | 558.00 |
| 2004-04-29 | 557.52 |
| 2004-04-30 | 556.73 |
| 2004-05-03 | 554.54 |
| 2004-05-04 | 551.93 |
| 2004-05-05 | 554.90 |
| 2004-05-06 | 547.03 |
| 2004-05-07 | 544.61 |
| 2004-05-10 | 522.02 |
| 2004-05-11 | 527.45 |
| 2004-05-12 | 520.56 |
| 2004-05-13 | 515.39 |
| 2004-05-14 | 520.27 |
| 2004-05-17 | 519.40 |
| 2004-05-18 | 526.96 |
| 2004-05-19 | 530.49 |
| 2004-05-20 | 535.19 |
| 2004-05-21 | 532.10 |
| 2004-05-24 | 527.43 |
| 2004-05-25 | 523.05 |
| 2004-05-26 | 526.89 |
| 2004-05-27 | 531.06 |
| 2004-05-28 | 534.64 |
| 2004-05-31 | . |
| 2004-06-01 | 538.21 |
| 2004-06-02 | 538.59 |
| 2004-06-03 | 533.53 |
| 2004-06-04 | 536.43 |
| 2004-06-07 | 540.52 |
| 2004-06-08 | 539.89 |
| 2004-06-09 | 538.97 |
| 2004-06-10 | 537.55 |
| 2004-06-11 | . |
| 2004-06-14 | 533.98 |
| 2004-06-15 | 535.42 |
| 2004-06-16 | 530.60 |
| 2004-06-17 | 530.02 |
| 2004-06-18 | 524.91 |
| 2004-06-21 | 520.98 |
| 2004-06-22 | 520.15 |
| 2004-06-23 | 522.92 |
| 2004-06-24 | 524.67 |
| 2004-06-25 | 526.06 |
| 2004-06-28 | 524.40 |
| 2004-06-29 | 527.02 |
| 2004-06-30 | 531.78 |
| 2004-07-01 | 535.08 |
| 2004-07-02 | 537.29 |
| 2004-07-05 | . |
| 2004-07-06 | 537.99 |
| 2004-07-07 | 538.26 |
| 2004-07-08 | 537.63 |
| 2004-07-09 | 537.23 |
| 2004-07-12 | 539.83 |
| 2004-07-13 | 541.73 |
| 2004-07-14 | 539.11 |
| 2004-07-15 | 538.16 |
| 2004-07-16 | 539.60 |
| 2004-07-19 | 539.03 |
| 2004-07-20 | 532.47 |
| 2004-07-21 | 531.51 |
| 2004-07-22 | 524.38 |
| 2004-07-23 | 521.69 |
| 2004-07-26 | 517.17 |
| 2004-07-27 | 516.86 |
| 2004-07-28 | 515.40 |
| 2004-07-29 | 520.65 |
| 2004-07-30 | 516.53 |
| 2004-08-02 | 515.29 |
| 2004-08-03 | 511.26 |
| 2004-08-04 | 508.15 |
| 2004-08-05 | 507.08 |
| 2004-08-06 | 508.18 |
| 2004-08-09 | 497.97 |
| 2004-08-10 | 510.20 |
| 2004-08-11 | 505.86 |
| 2004-08-12 | 504.15 |
| 2004-08-13 | 503.61 |
| 2004-08-16 | 504.46 |
| 2004-08-17 | 511.26 |
| 2004-08-18 | 511.71 |
| 2004-08-19 | 511.48 |
| 2004-08-20 | 513.49 |
| 2004-08-23 | 509.48 |
| 2004-08-24 | 503.68 |
| 2004-08-25 | 511.20 |
| 2004-08-26 | 508.99 |
| 2004-08-27 | 508.83 |
| 2004-08-30 | 506.91 |
| 2004-08-31 | 510.85 |
| 2004-09-01 | 508.61 |
| 2004-09-02 | 511.61 |
| 2004-09-03 | 509.47 |
| 2004-09-06 | . |
| 2004-09-07 | 514.86 |
| 2004-09-08 | 514.63 |
| 2004-09-09 | 510.89 |
| 2004-09-10 | 510.32 |
| 2004-09-13 | 510.97 |
| 2004-09-14 | 512.29 |
| 2004-09-15 | 511.75 |
| 2004-09-16 | 512.55 |
| 2004-09-17 | 511.33 |
| 2004-09-20 | 511.75 |
| 2004-09-21 | 513.81 |
| 2004-09-22 | 516.11 |
| 2004-09-23 | 516.70 |
| 2004-09-24 | 513.25 |
| 2004-09-27 | 511.34 |
| 2004-09-28 | 511.80 |
| 2004-09-29 | 511.68 |
| 2004-09-30 | 513.09 |
| 2004-10-01 | 510.21 |
| 2004-10-04 | 508.82 |
| 2004-10-05 | 509.83 |
| 2004-10-06 | 509.15 |
| 2004-10-07 | 507.34 |
| 2004-10-08 | 508.55 |
| 2004-10-11 | 508.37 |
| 2004-10-12 | 507.51 |
| 2004-10-13 | 507.94 |
| 2004-10-14 | 500.92 |
| 2004-10-15 | 508.16 |
| 2004-10-18 | 506.81 |
| 2004-10-19 | 501.92 |
| 2004-10-20 | 501.13 |
| 2004-10-21 | 494.98 |
| 2004-10-22 | 489.71 |
| 2004-10-25 | 486.72 |
| 2004-10-26 | 505.39 |
| 2004-10-27 | 506.11 |
| 2004-10-28 | 505.88 |
| 2004-10-29 | 504.47 |
| 2004-11-01 | 504.95 |
| 2004-11-02 | 503.04 |
| 2004-11-03 | 501.30 |
| 2004-11-04 | 504.21 |
| 2004-11-05 | 501.59 |
| 2004-11-08 | 507.31 |
| 2004-11-09 | 510.54 |
| 2004-11-10 | 509.06 |
| 2004-11-11 | 508.57 |
| 2004-11-12 | 502.35 |
| 2004-11-15 | 504.09 |
| 2004-11-16 | 511.09 |
| 2004-11-17 | 514.90 |
| 2004-11-18 | 512.54 |
| 2004-11-19 | 511.91 |
| 2004-11-22 | 506.18 |
| 2004-11-23 | 505.57 |
| 2004-11-24 | 507.64 |
| 2004-11-25 | . |
| 2004-11-26 | 507.54 |
| 2004-11-29 | 509.44 |
| 2004-11-30 | 505.91 |
| 2004-12-01 | 508.07 |
| 2004-12-02 | 512.47 |
| 2004-12-03 | 514.50 |
| 2004-12-06 | 512.56 |
| 2004-12-07 | 511.48 |
| 2004-12-08 | 513.32 |
| 2004-12-09 | 512.50 |
| 2004-12-10 | 511.55 |
| 2004-12-13 | 512.68 |
| 2004-12-14 | 514.16 |
| 2004-12-15 | 518.17 |
| 2004-12-16 | 521.70 |
| 2004-12-17 | 518.23 |
| 2004-12-20 | 522.02 |
| 2004-12-21 | 526.59 |
| 2004-12-22 | 535.87 |
| 2004-12-23 | 536.06 |
| 2004-12-24 | . |
| 2004-12-27 | 531.21 |
| 2004-12-28 | 534.06 |
| 2004-12-29 | 535.24 |
| 2004-12-30 | 536.44 |
| 2004-12-31 | 531.01 |
| 2005-01-03 | 525.74 |
| 2005-01-04 | 518.88 |
| 2005-01-05 | 517.19 |
| 2005-01-06 | 520.57 |
| 2005-01-07 | 527.34 |
| 2005-01-10 | 529.04 |
| 2005-01-11 | 522.21 |
| 2005-01-12 | 521.51 |
| 2005-01-13 | 520.07 |
| 2005-01-14 | 519.82 |
| 2005-01-17 | . |
| 2005-01-18 | 524.80 |
| 2005-01-19 | 524.88 |
| 2005-01-20 | 528.31 |
| 2005-01-21 | 538.91 |
| 2005-01-24 | 538.20 |
| 2005-01-25 | 536.21 |
| 2005-01-26 | 535.35 |
| 2005-01-27 | 532.09 |
#2005-01-28| 538.32
#2005-01-31| 538.78
#2005-02-01| 542.35
#2005-02-02| 540.25
#2005-02-03| 539.57
#2005-02-04| 544.36
#2005-02-07| 546.58
#2005-02-08| 545.33
#2005-02-09| 544.58
#2005-02-10| 546.41
#2005-02-11| 550.68
#2005-02-14| 549.51
#2005-02-15| 548.45
#2005-02-16| 545.47
#2005-02-17| 544.00
#2005-02-18| 542.29
#2005-02-21| .
#2005-02-22| 540.98
#2005-02-23| 546.37
#2005-02-24| 543.15
#2005-02-25| 544.15
#2005-02-28| 542.22
#2005-03-01| 545.51
#2005-03-02| 542.92
#2005-03-03| 539.15
#2005-03-04| 538.87
#2005-03-07| 542.68
#2005-03-08| 543.88
#2005-03-09| 546.93
#2005-03-10| 545.50
#2005-03-11| 544.85
#2005-03-14| 546.14
#2005-03-15| 542.45
#2005-03-16| 524.33
#2005-03-17| 534.06
#2005-03-18| 530.27
#2005-03-21| 529.23
#2005-03-22| 525.50
#2005-03-23| 522.46
#2005-03-24| 525.89
#2005-03-25| .
#2005-03-28| 524.09
#2005-03-29| 524.58
#2005-03-30| 525.37
#2005-03-31| 523.63
#2005-04-01| 513.03
#2005-04-04| 524.38
#2005-04-05| 528.64
#2005-04-06| 529.71
#2005-04-07| 527.02
#2005-04-08| 523.29
#2005-04-11| 526.35
#2005-04-12| 528.61
#2005-04-13| 521.36
#2005-04-14| 517.19
#2005-04-15| 514.98
#2005-04-18| 511.84
#2005-04-19| 510.34
#2005-04-20| 499.17
#2005-04-21| 504.38
#2005-04-22| 496.26
#2005-04-25| 498.91
#2005-04-26| 497.22
#2005-04-27| 495.05
#2005-04-28| 501.04
#2005-04-29| 504.63
#2005-05-02| 508.45
#2005-05-03| 505.86
#2005-05-04| 508.85
#2005-05-05| 505.82
#2005-05-06| 505.05
#2005-05-09| 502.36
#2005-05-10| 500.59
#2005-05-11| 500.44
#2005-05-12| 500.90
#2005-05-13| 499.19
#2005-05-16| 497.87
#2005-05-17| 498.74
#2005-05-18| 501.28
#2005-05-19| 505.48
#2005-05-20| 506.51
#2005-05-23| 504.42
#2005-05-24| 515.18
#2005-05-25| 513.22
#2005-05-26| 511.54
#2005-05-27| 515.30
#2005-05-30| .
#2005-05-31| 510.04
#2005-06-01| 510.76
#2005-06-02| 510.30
#2005-06-03| 508.69
#2005-06-06| 506.39
#2005-06-07| 507.43
#2005-06-08| 505.58
#2005-06-09| 504.82
#2005-06-10| 504.22
#2005-06-13| 509.49
#2005-06-14| 510.99
#2005-06-15| 507.71
#2005-06-16| 508.17
#2005-06-17| 502.78
#2005-06-20| 503.87
#2005-06-21| 508.38
#2005-06-22| 505.67
#2005-06-23| 504.96
#2005-06-24| 503.33
#2005-06-27| 506.71
#2005-06-28| 505.56
#2005-06-29| 506.99
#2005-06-30| 508.55
#2005-07-01| 510.10
#2005-07-04| .
#2005-07-05| 513.42
#2005-07-06| 517.57
#2005-07-07| 517.10
#2005-07-08| 516.03
#2005-07-11| 517.64
#2005-07-12| 514.82
#2005-07-13| 513.76
#2005-07-14| 511.08
#2005-07-15| 512.64
#2005-07-18| 511.04
#2005-07-19| 511.80
#2005-07-20| 512.82
#2005-07-21| 511.76
#2005-07-22| 511.87
#2005-07-25| 511.57
#2005-07-26| 511.35
#2005-07-27| 510.63
#2005-07-28| 511.06
#2005-07-29| 510.39
#2005-08-01| 512.42
#2005-08-02| 510.54
#2005-08-03| 510.21
#2005-08-04| 512.28
#2005-08-05| 509.74
#2005-08-08| 508.17
#2005-08-09| 507.51
#2005-08-10| 506.98
#2005-08-11| 511.31
#2005-08-12| 512.00
#2005-08-15| 508.20
#2005-08-16| 507.18
#2005-08-17| 505.80
#2005-08-18| 514.94
#2005-08-19| 516.16
#2005-08-22| 515.15
#2005-08-23| 515.10
#2005-08-24| 513.35
#2005-08-25| 510.62
#2005-08-26| 507.67
#2005-08-29| 507.28
#2005-08-30| 504.27
#2005-08-31| 504.97
#2005-09-01| 502.01
#2005-09-02| 502.45
#2005-09-05| .
#2005-09-06| 506.40
#2005-09-07| 508.10
#2005-09-08| 507.30
#2005-09-09| 506.46
#2005-09-12| 503.83
#2005-09-13| 503.33
#2005-09-14| 501.31
#2005-09-15| 500.17
#2005-09-16| 498.80
#2005-09-19| 497.65
#2005-09-20| 496.77
#2005-09-21| 487.15
#2005-09-22| 486.77
#2005-09-23| 498.79
#2005-09-26| 499.70
#2005-09-27| 498.75
#2005-09-28| 497.14
#2005-09-29| 494.19
#2005-09-30| 497.30
#2005-10-03| 497.70
#2005-10-04| 498.06
#2005-10-05| 499.88
#2005-10-06| 499.66
#2005-10-07| 499.43
#2005-10-10| 504.81
#2005-10-11| 503.69
#2005-10-12| 505.55
#2005-10-13| 502.98
#2005-10-14| 504.73
#2005-10-17| 505.03
#2005-10-18| 502.96
#2005-10-19| 503.04
#2005-10-20| 501.90
#2005-10-21| 503.90
#2005-10-24| 508.04
#2005-10-25| 508.46
#2005-10-26| 505.45
#2005-10-27| 504.43
#2005-10-28| 506.41
#2005-10-31| 512.17
#2005-11-01| 516.22
#2005-11-02| 520.71
#2005-11-03| 528.17
#2005-11-04| 528.35
#2005-11-07| 537.58
#2005-11-08| 539.72
#2005-11-09| 539.30
#2005-11-10| 542.09
#2005-11-11| 543.92
#2005-11-14| 544.37
#2005-11-15| 542.85
#2005-11-16| 537.24
#2005-11-17| 542.23
#2005-11-18| 541.55
#2005-11-21| 534.67
#2005-11-22| 531.92
#2005-11-23| 537.85
#2005-11-24| .
#2005-11-25| 535.57
#2005-11-28| 534.61
#2005-11-29| 537.37
#2005-11-30| 540.95
#2005-12-01| 548.45
#2005-12-02| 548.24
#2005-12-05| 538.38
#2005-12-06| 541.58
#2005-12-07| 540.30
#2005-12-08| 539.13
#2005-12-09| 539.87
#2005-12-12| 539.23
#2005-12-13| 537.88
#2005-12-14| 537.59
#2005-12-15| 536.46
#2005-12-16| 536.48
#2005-12-19| 533.62
#2005-12-20| 533.30
#2005-12-21| 533.97
#2005-12-22| 533.11
#2005-12-23| 535.30
#2005-12-26| .
#2005-12-27| 534.27
#2005-12-28| 534.23
#2005-12-29| 535.65
#2005-12-30| 534.51
#2006-01-02| .
#2006-01-03| 538.62
#2006-01-04| 541.03
#2006-01-05| 540.44
#2006-01-06| 540.44
#2006-01-09| 542.61
#2006-01-10| 542.14
#2006-01-11| 541.29
#2006-01-12| 540.03
#2006-01-13| 540.13
#2006-01-16| .
#2006-01-17| 537.86
#2006-01-18| 540.29
#2006-01-19| 540.70
#2006-01-20| 535.66
#2006-01-23| 534.91
#2006-01-24| 534.86
#2006-01-25| 536.69
#2006-01-26| 535.70
#2006-01-27| 535.60
#2006-01-30| 535.34
#2006-01-31| 533.67
#2006-02-01| 531.94
#2006-02-02| 529.95
#2006-02-03| 527.55
#2006-02-06| 527.11
#2006-02-07| 525.36
#2006-02-08| 526.35
#2006-02-09| 526.03
#2006-02-10| 526.82
#2006-02-13| 527.59
#2006-02-14| 529.72
#2006-02-15| 529.17
#2006-02-16| 526.90
#2006-02-17| 526.36
#2006-02-20| .
#2006-02-21| 523.92
#2006-02-22| 524.31
#2006-02-23| 523.28
#2006-02-24| 522.51
#2006-02-27| 524.77
#2006-02-28| 521.98
#2006-03-01| 522.49
#2006-03-02| 523.04
#2006-03-03| 524.22
#2006-03-06| 526.72
#2006-03-07| 528.30
#2006-03-08| 529.87
#2006-03-09| 534.95
#2006-03-10| 535.70
#2006-03-13| 537.12
#2006-03-14| 534.78
#2006-03-15| 532.87
#2006-03-16| 532.43
#2006-03-17| 530.25
#2006-03-20| 535.25
#2006-03-21| 534.06
#2006-03-22| 534.54
#2006-03-23| 533.36
#2006-03-24| 533.50
#2006-03-27| 532.18
#2006-03-28| 530.78
#2006-03-29| 532.26
#2006-03-30| 531.99
#2006-03-31| 535.92
#2006-04-03| 536.36
#2006-04-04| 534.04
#2006-04-05| 533.85
#2006-04-06| 533.27
#2006-04-07| 529.03
#2006-04-10| 525.60
#2006-04-11| 521.41
#2006-04-12| 517.84
#2006-04-13| 515.40
#2006-04-14| .
#2006-04-17| 512.80
#2006-04-18| 511.96
#2006-04-19| 516.37
#2006-04-20| 514.23
#2006-04-21| 514.98
#2006-04-24| 515.91
#2006-04-25| 515.93
#2006-04-26| 524.44
#2006-04-27| 520.96
#2006-04-28| 526.66
#2006-05-01| 529.86
#2006-05-02| 528.03
#2006-05-03| 526.51
#2006-05-04| 523.46
#2006-05-05| 527.24
#2006-05-08| 529.65
#2006-05-09| 532.98
#2006-05-10| 532.21
#2006-05-11| 532.17
#2006-05-12| 529.85
#2006-05-15| 532.29
#2006-05-16| 534.27
#2006-05-17| 534.36
#2006-05-18| 539.99
#2006-05-19| 537.23
#2006-05-22| 543.50
#2006-05-23| 534.80
#2006-05-24| 539.21
#2006-05-25| 538.37
#2006-05-26| 540.10
#2006-05-29| .
#2006-05-30| 537.24
#2006-05-31| 539.95
#2006-06-01| 539.97
#2006-06-02| 538.97
#2006-06-05| 537.63
#2006-06-06| 536.96
#2006-06-07| 534.50
#2006-06-08| 533.72
#2006-06-09| 536.82
#2006-06-12| 534.80
#2006-06-13| 533.06
#2006-06-14| 530.66
#2006-06-15| 539.59
#2006-06-16| 538.93
#2006-06-19| 543.59
#2006-06-20| 541.89
#2006-06-21| 542.95
#2006-06-22| 539.91
#2006-06-23| 540.12
#2006-06-26| 538.26
#2006-06-27| 537.73
#2006-06-28| 540.58
#2006-06-29| 541.40
#2006-06-30| 538.78
#2006-07-03| 540.07
#2006-07-04| .
#2006-07-05| 532.34
#2006-07-06| 534.17
#2006-07-07| 534.23
#2006-07-10| 539.63
#2006-07-11| 538.27
#2006-07-12| 536.25
#2006-07-13| 532.13
#2006-07-14| 531.83
#2006-07-17| 531.84
#2006-07-18| 531.77
#2006-07-19| 535.46
#2006-07-20| 535.62
#2006-07-21| 533.31
#2006-07-24| 538.61
#2006-07-25| 537.39
#2006-07-26| 542.66
#2006-07-27| 541.98
#2006-07-28| 543.73
#2006-07-31| 544.38
#2006-08-01| 542.38
#2006-08-02| 541.09
#2006-08-03| 540.66
#2006-08-04| 542.77
#2006-08-07| 546.93
#2006-08-08| 548.62
#2006-08-09| 547.31
#2006-08-10| 549.17
#2006-08-11| 549.34
#2006-08-14| 548.04
#2006-08-15| 548.97
#2006-08-16| 558.71
#2006-08-17| 559.83
#2006-08-18| 563.87
#2006-08-21| 566.14
#2006-08-22| 562.70
#2006-08-23| 561.29
#2006-08-24| 566.30
#2006-08-25| 563.53
#2006-08-28| 564.18
#2006-08-29| 566.18
#2006-08-30| 566.34
#2006-08-31| 568.65
#2006-09-01| 568.24
#2006-09-04| .
#2006-09-05| 570.57
#2006-09-06| 568.19
#2006-09-07| 568.36
#2006-09-08| 570.03
#2006-09-11| 572.29
#2006-09-12| 574.71
#2006-09-13| 576.17
#2006-09-14| 576.62
#2006-09-15| 574.78
#2006-09-18| 570.10
#2006-09-19| 564.18
#2006-09-20| 567.74
#2006-09-21| 564.64
#2006-09-22| 561.55
#2006-09-25| 561.55
#2006-09-26| 566.50
#2006-09-27| 568.07
#2006-09-28| 569.50
#2006-09-29| 571.60
#2006-10-02| 570.73
#2006-10-03| 580.47
#2006-10-04| 582.42
#2006-10-05| 588.19
#2006-10-06| 585.97
#2006-10-09| 586.03
#2006-10-10| 590.64
#2006-10-11| 589.61
#2006-10-12| 592.19
#2006-10-13| 587.15
#2006-10-16| 588.68
#2006-10-17| 587.44
#2006-10-18| 590.40
#2006-10-19| 592.48
#2006-10-20| 591.89
#2006-10-23| 592.40
#2006-10-24| 596.48
#2006-10-25| 601.48
#2006-10-26| 615.72
#2006-10-27| 607.54
#2006-10-30| 612.98
#2006-10-31| 615.01
#2006-11-01| 611.12
#2006-11-02| 608.87
#2006-11-03| 613.40
#2006-11-06| 625.09
#2006-11-07| 624.66
#2006-11-08| 627.43
#2006-11-09| 624.40
#2006-11-10| 624.21
#2006-11-13| 621.43
#2006-11-14| 622.94
#2006-11-15| 625.78
#2006-11-16| 624.39
#2006-11-17| 623.55
#2006-11-20| 626.27
#2006-11-21| 627.09
#2006-11-22| 629.03
#2006-11-23| .
#2006-11-24| 628.33
#2006-11-27| 621.76
#2006-11-28| 618.55
#2006-11-29| 618.51
#2006-11-30| 625.33
#2006-12-01| 624.50
#2006-12-04| 626.76
#2006-12-05| 630.57
#2006-12-06| 635.24
#2006-12-07| 628.42
#2006-12-08| 627.15
#2006-12-11| 628.90
#2006-12-12| 636.79
#2006-12-13| 639.05
#2006-12-14| 641.05
#2006-12-15| 657.01
#2006-12-18| 655.09
#2006-12-19| 654.18
#2006-12-20| 646.68
#2006-12-21| 639.40
#2006-12-22| 638.83
#2006-12-25| .
#2006-12-26| 639.83
#2006-12-27| 640.57
#2006-12-28| 640.35
#2006-12-29| 639.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 635.58
#2007-01-04| 633.09
#2007-01-05| 625.62
#2007-01-08| 627.09
#2007-01-09| 635.26
#2007-01-10| 636.06
#2007-01-11| 639.14
#2007-01-12| 639.53
#2007-01-15| .
#2007-01-16| 632.45
#2007-01-17| 631.17
#2007-01-18| 632.64
#2007-01-19| 633.01
#2007-01-22| 629.21
#2007-01-23| 628.91
#2007-01-24| 624.21
#2007-01-25| 622.82
#2007-01-26| 619.24
#2007-01-29| 627.09
#2007-01-30| 630.19
#2007-01-31| 634.22
#2007-02-01| 637.37
#2007-02-02| 631.44
#2007-02-05| 630.24
#2007-02-06| 633.81
#2007-02-07| 631.59
#2007-02-08| 631.24
#2007-02-09| 632.41
#2007-02-12| 630.95
#2007-02-13| 629.28
#2007-02-14| 630.85
#2007-02-15| 623.59
#2007-02-16| 631.54
#2007-02-19| .
#2007-02-20| 633.85
#2007-02-21| 628.48
#2007-02-22| 627.53
#2007-02-23| 624.59
#2007-02-26| 625.06
#2007-02-27| 614.46
#2007-02-28| 619.17
#2007-03-01| 621.36
#2007-03-02| 622.12
#2007-03-05| 618.02
#2007-03-06| 621.87
#2007-03-07| 624.73
#2007-03-08| 630.03
#2007-03-09| 632.34
#2007-03-12| 631.59
#2007-03-13| 624.83
#2007-03-14| 617.83
#2007-03-15| 617.48
#2007-03-16| 611.81
#2007-03-19| 622.86
#2007-03-20| 624.91
#2007-03-21| 631.04
#2007-03-22| 626.99
#2007-03-23| 627.20
#2007-03-26| 628.35
#2007-03-27| 628.69
#2007-03-28| 627.78
#2007-03-29| 626.24
#2007-03-30| 631.71
#2007-04-02| 626.67
#2007-04-03| 629.14
#2007-04-04| 629.74
#2007-04-05| 630.77
#2007-04-06| .
#2007-04-09| 631.95
#2007-04-10| 636.21
#2007-04-11| 636.73
#2007-04-12| 637.70
#2007-04-13| 639.09
#2007-04-16| 641.01
#2007-04-17| 640.35
#2007-04-18| 639.03
#2007-04-19| 636.94
#2007-04-20| 637.90
#2007-04-23| 638.48
#2007-04-24| 639.69
#2007-04-25| 639.70
#2007-04-26| 641.64
#2007-04-27| 640.17
#2007-04-30| 639.97
#2007-05-01| 636.30
#2007-05-02| 638.41
#2007-05-03| 638.41
#2007-05-04| 641.96
#2007-05-07| 648.25
#2007-05-08| 639.36
#2007-05-09| 642.38
#2007-05-10| 642.54
#2007-05-11| 647.48
#2007-05-14| 643.96
#2007-05-15| 643.69
#2007-05-16| 643.64
#2007-05-17| 642.45
#2007-05-18| 642.46
#2007-05-21| 645.02
#2007-05-22| 648.49
#2007-05-23| 647.67
#2007-05-24| 644.21
#2007-05-25| 646.53
#2007-05-28| .
#2007-05-29| 645.39
#2007-05-30| 646.51
#2007-05-31| 648.50
#2007-06-01| 647.52
#2007-06-04| 649.29
#2007-06-05| 646.82
#2007-06-06| 644.80
#2007-06-07| 645.79
#2007-06-08| 644.23
#2007-06-11| 646.40
#2007-06-12| 645.44
#2007-06-13| 646.81
#2007-06-14| 646.39
#2007-06-15| 645.59
#2007-06-18| 645.56
#2007-06-19| 647.75
#2007-06-20| 644.48
#2007-06-21| 641.68
#2007-06-22| 639.59
#2007-06-25| 638.93
#2007-06-26| 637.89
#2007-06-27| 640.45
#2007-06-28| 647.52
#2007-06-29| 649.83
#2007-07-02| 653.67
#2007-07-03| 654.23
#2007-07-04| .
#2007-07-05| 658.60
#2007-07-06| 663.28
#2007-07-09| 665.63
#2007-07-10| 663.63
#2007-07-11| 660.61
#2007-07-12| 659.82
#2007-07-13| 660.14
#2007-07-16| 657.97
#2007-07-17| 656.25
#2007-07-18| 654.06
#2007-07-19| 653.09
#2007-07-20| 650.99
#2007-07-23| 650.91
#2007-07-24| 645.24
#2007-07-25| 647.41
#2007-07-26| 642.06
#2007-07-27| 642.96
#2007-07-30| 640.37
#2007-07-31| 640.45
#2007-08-01| 640.02
#2007-08-02| 639.84
#2007-08-03| 636.73
#2007-08-06| 649.87
#2007-08-07| 653.08
#2007-08-08| 652.16
#2007-08-09| 641.96
#2007-08-10| 642.72
#2007-08-13| 644.09
#2007-08-14| 636.55
#2007-08-15| 640.13
#2007-08-16| 657.86
#2007-08-17| 681.68
#2007-08-20| 689.93
#2007-08-21| 688.87
#2007-08-22| 682.83
#2007-08-23| 685.89
#2007-08-24| 692.31
#2007-08-27| 686.65
#2007-08-28| 683.36
#2007-08-29| 684.67
#2007-08-30| 683.03
#2007-08-31| 681.04
#2007-09-03| .
#2007-09-04| 688.42
#2007-09-05| 688.91
#2007-09-06| 690.74
#2007-09-07| 687.56
#2007-09-10| 681.99
#2007-09-11| 684.28
#2007-09-12| 681.98
#2007-09-13| 686.44
#2007-09-14| 693.32
#2007-09-17| 685.53
#2007-09-18| 688.99
#2007-09-19| 684.59
#2007-09-20| 681.95
#2007-09-21| 680.38
#2007-09-24| 679.62
#2007-09-25| 680.03
#2007-09-26| 681.68
#2007-09-27| 685.81
#2007-09-28| 692.97
#2007-10-01| 695.94
#2007-10-02| 700.92
#2007-10-03| 697.23
#2007-10-04| 696.56
#2007-10-05| 707.63
#2007-10-08| 717.72
#2007-10-09| 715.10
#2007-10-10| 725.13
#2007-10-11| 727.69
#2007-10-12| 735.14
#2007-10-15| 729.39
#2007-10-16| 732.74
#2007-10-17| 745.19
#2007-10-18| 738.50
#2007-10-19| 727.35
#2007-10-22| 725.43
#2007-10-23| 732.69
#2007-10-24| 730.12
#2007-10-25| 730.10
#2007-10-26| 731.18
#2007-10-29| 736.00
#2007-10-30| 739.06
#2007-10-31| 755.23
#2007-11-01| 748.45
#2007-11-02| 752.67
#2007-11-05| 753.93
#2007-11-06| 759.46
#2007-11-07| 760.38
#2007-11-08| 760.09
#2007-11-09| 750.93
#2007-11-12| 755.69
#2007-11-13| 767.30
#2007-11-14| 774.30
#2007-11-15| 764.18
#2007-11-16| 768.56
#2007-11-19| 768.16
#2007-11-20| 768.39
#2007-11-21| 755.22
#2007-11-22| .
#2007-11-23| 758.15
#2007-11-26| 767.70
#2007-11-27| 772.76
#2007-11-28| 776.66
#2007-11-29| 784.52
#2007-11-30| 790.74
#2007-12-03| 804.00
#2007-12-04| 811.40
#2007-12-05| 825.40
#2007-12-06| 832.42
#2007-12-07| 830.08
#2007-12-10| 835.60
#2007-12-11| 829.16
#2007-12-12| 807.51
#2007-12-13| 799.63
#2007-12-14| 801.19
#2007-12-17| 770.62
#2007-12-18| 767.47
#2007-12-19| 762.25
#2007-12-20| 759.34
#2007-12-21| 762.65
#2007-12-24| 778.91
#2007-12-25| .
#2007-12-26| 781.21
#2007-12-27| 777.13
#2007-12-28| 792.66
#2007-12-31| 796.09
#2008-01-01| .
#2008-01-02| 781.57
#2008-01-03| 784.95
#2008-01-04| 767.27
#2008-01-07| 758.07
#2008-01-08| 756.44
#2008-01-09| 744.29
#2008-01-10| 763.49
#2008-01-11| 751.44
#2008-01-14| 742.88
#2008-01-15| 734.26
#2008-01-16| 725.92
#2008-01-17| 742.11
#2008-01-18| 739.64
#2008-01-21| .
#2008-01-22| 760.86
#2008-01-23| 773.59
#2008-01-24| 773.51
#2008-01-25| 774.92
#2008-01-28| 771.19
#2008-01-29| 781.64
#2008-01-30| 776.20
#2008-01-31| 767.98
#2008-02-01| 768.03
#2008-02-04| 766.49
#2008-02-05| 770.15
#2008-02-06| 763.88
#2008-02-07| 767.40
#2008-02-08| 775.63
#2008-02-11| 780.34
#2008-02-12| 781.43
#2008-02-13| 800.39
#2008-02-14| 795.91
#2008-02-15| 801.37
#2008-02-18| .
#2008-02-19| 799.27
#2008-02-20| 799.13
#2008-02-21| 788.54
#2008-02-22| 781.04
#2008-02-25| 781.64
#2008-02-26| 780.46
#2008-02-27| 787.89
#2008-02-28| 783.07
#2008-02-29| 780.76
#2008-03-03| 760.83
#2008-03-04| 765.43
#2008-03-05| 771.72
#2008-03-06| 755.86
#2008-03-07| 748.62
#2008-03-10| 735.52
#2008-03-11| 741.95
#2008-03-12| 734.07
#2008-03-13| 731.48
#2008-03-14| 724.40
#2008-03-17| 714.80
#2008-03-18| 722.02
#2008-03-19| 717.76
#2008-03-20| 729.43
#2008-03-21| .
#2008-03-24| 728.20
#2008-03-25| 724.94
#2008-03-26| 721.12
#2008-03-27| 729.17
#2008-03-28| 743.68
#2008-03-31| 744.53
#2008-04-01| 745.13
#2008-04-02| 737.56
#2008-04-03| 735.12
#2008-04-04| 735.52
#2008-04-07| 743.27
#2008-04-08| 739.92
#2008-04-09| 737.04
#2008-04-10| 737.04
#2008-04-11| 732.81
#2008-04-14| 723.35
#2008-04-15| 724.14
#2008-04-16| 729.53
#2008-04-17| 725.08
#2008-04-18| 725.51
#2008-04-21| 722.80
#2008-04-22| 716.74
#2008-04-23| 715.36
#2008-04-24| 714.00
#2008-04-25| 714.27
#2008-04-28| 720.78
#2008-04-29| 734.73
#2008-04-30| 743.90
#2008-05-01| 746.15
#2008-05-02| 744.55
#2008-05-05| 726.40
#2008-05-06| 727.89
#2008-05-07| 716.26
#2008-05-08| 719.34
#2008-05-09| 703.61
#2008-05-12| 693.99
#2008-05-13| 699.72
#2008-05-14| 697.49
#2008-05-15| 689.43
#2008-05-16| 692.34
#2008-05-19| 699.13
#2008-05-20| 695.71
#2008-05-21| 687.79
#2008-05-22| 695.34
#2008-05-23| 698.16
#2008-05-26| .
#2008-05-27| 717.79
#2008-05-28| 723.41
#2008-05-29| 736.17
#2008-05-30| 747.86
#2008-06-02| 735.06
#2008-06-03| 744.35
#2008-06-04| 734.24
#2008-06-05| 728.14
#2008-06-06| 719.42
#2008-06-09| 710.02
#2008-06-10| 707.95
#2008-06-11| 705.22
#2008-06-12| 707.73
#2008-06-13| 709.15
#2008-06-16| 703.14
#2008-06-17| 701.63
#2008-06-18| 699.01
#2008-06-19| 695.87
#2008-06-20| 691.47
#2008-06-23| 681.89
#2008-06-24| 684.30
#2008-06-25| 681.44
#2008-06-26| 673.63
#2008-06-27| 670.77
#2008-06-30| 669.59
#2008-07-01| 667.93
#2008-07-02| 661.01
#2008-07-03| 652.08
#2008-07-04| .
#2008-07-07| 657.05
#2008-07-08| 663.44
#2008-07-09| 663.06
#2008-07-10| 661.90
#2008-07-11| 651.87
#2008-07-14| 643.66
#2008-07-15| 637.06
#2008-07-16| 639.16
#2008-07-17| 647.65
#2008-07-18| 654.53
#2008-07-21| 656.04
#2008-07-22| 660.56
#2008-07-23| 661.93
#2008-07-24| 645.69
#2008-07-25| 635.21
#2008-07-28| 630.53
#2008-07-29| 632.98
#2008-07-30| 644.99
#2008-07-31| 647.47
#2008-08-01| 656.77
#2008-08-04| 647.27
#2008-08-05| 653.93
#2008-08-06| 657.13
#2008-08-07| 652.45
#2008-08-08| 654.82
#2008-08-11| 665.25
#2008-08-12| 657.34
#2008-08-13| 648.00
#2008-08-14| 658.58
#2008-08-15| 677.08
#2008-08-18| 662.61
#2008-08-19| 659.55
#2008-08-20| 657.11
#2008-08-21| 650.15
#2008-08-22| 656.94
#2008-08-25| 653.09
#2008-08-26| 650.73
#2008-08-27| 652.50
#2008-08-28| 665.06
#2008-08-29| 659.61
#2008-09-01| .
#2008-09-02| 674.75
#2008-09-03| 676.95
#2008-09-04| 669.07
#2008-09-05| 663.60
#2008-09-08| 675.83
#2008-09-09| 666.95
#2008-09-10| 662.81
#2008-09-11| 662.24
#2008-09-12| 669.86
#2008-09-15| 672.26
#2008-09-16| 700.83
#2008-09-17| 695.05
#2008-09-18| 710.05
#2008-09-19| 796.30
#2008-09-22| 727.37
#2008-09-23| 717.57
#2008-09-24| 737.44
#2008-09-25| 737.32
#2008-09-26| 739.73
#2008-09-29| 732.13
#2008-09-30| 725.74
#2008-10-01| 749.81
#2008-10-02| 746.10
#2008-10-03| 748.06
#2008-10-06| 710.01
#2008-10-07| 670.24
#2008-10-08| 638.66
#2008-10-09| 613.42
#2008-10-10| 607.51
#2008-10-13| 644.73
#2008-10-14| 647.02
#2008-10-15| 613.76
#2008-10-16| 611.56
#2008-10-17| 642.02
#2008-10-20| 663.45
#2008-10-21| 654.70
#2008-10-22| 637.78
#2008-10-23| 629.21
#2008-10-24| 614.32
#2008-10-27| 583.29
#2008-10-28| 596.80
#2008-10-29| 614.11
#2008-10-30| 619.09
#2008-10-31| 639.66
#2008-11-03| 644.35
#2008-11-04| 652.87
#2008-11-05| 640.93
#2008-11-06| 614.26
#2008-11-07| 619.39
#2008-11-10| 600.95
#2008-11-11| 587.31
#2008-11-12| 569.09
#2008-11-13| 578.37
#2008-11-14| 567.80
#2008-11-17| 537.96
#2008-11-18| 537.86
#2008-11-19| 477.58
#2008-11-20| 445.96
#2008-11-21| 503.83
#2008-11-24| 503.04
#2008-11-25| 545.12
#2008-11-26| 569.66
#2008-11-27| .
#2008-11-28| 588.13
#2008-12-01| 549.70
#2008-12-02| 567.56
#2008-12-03| 574.93
#2008-12-04| 556.76
#2008-12-05| 580.94
#2008-12-08| 602.51
#2008-12-09| 600.32
#2008-12-10| 587.69
#2008-12-11| 564.66
#2008-12-12| 559.41
#2008-12-15| 544.87
#2008-12-16| 577.99
#2008-12-17| 567.68
#2008-12-18| 563.98
#2008-12-19| 556.81
#2008-12-22| 549.59
#2008-12-23| 554.05
#2008-12-24| 543.64
#2008-12-25| .
#2008-12-26| 542.65
#2008-12-29| 539.22
#2008-12-30| 539.85
#2008-12-31| 561.55
#2009-01-01| .
#2009-01-02| 576.87
#2009-01-05| 585.91
#2009-01-06| 579.32
#2009-01-07| 558.30
#2009-01-08| 569.49
#2009-01-09| 549.18
#2009-01-12| 545.35
#2009-01-13| 553.81
#2009-01-14| 539.57
#2009-01-15| 539.84
#2009-01-16| 531.45
#2009-01-19| .
#2009-01-20| 504.00
#2009-01-21| 515.77
#2009-01-22| 513.40
#2009-01-23| 500.25
#2009-01-26| 493.30
#2009-01-27| 499.50
#2009-01-28| 523.23
#2009-01-29| 503.94
#2009-01-30| 512.89
#2009-02-02| 511.59
#2009-02-03| 516.79
#2009-02-04| 515.96
#2009-02-05| 501.60
#2009-02-06| 512.85
#2009-02-09| 516.72
#2009-02-10| 502.91
#2009-02-11| 515.98
#2009-02-12| 517.18
#2009-02-13| 510.47
#2009-02-16| .
#2009-02-17| 490.54
#2009-02-18| 471.67
#2009-02-19| 460.60
#2009-02-20| 447.53
#2009-02-23| 438.49
#2009-02-24| 466.06
#2009-02-25| 463.70
#2009-02-26| 457.24
#2009-02-27| 457.27
#2009-03-02| 440.03
#2009-03-03| 429.80
#2009-03-04| 434.53
#2009-03-05| 414.33
#2009-03-06| 419.98
#2009-03-09| 417.38
#2009-03-10| 477.54
#2009-03-11| 471.94
#2009-03-12| 483.64
#2009-03-13| 476.90
#2009-03-16| 465.72
#2009-03-17| 474.42
#2009-03-18| 483.56
#2009-03-19| 487.74
#2009-03-20| 485.05
#2009-03-23| 515.48
#2009-03-24| 505.66
#2009-03-25| 501.48
#2009-03-26| 519.63
#2009-03-27| 510.11
#2009-03-30| 490.20
#2009-03-31| 496.84
#2009-04-01| 501.79
#2009-04-02| 513.38
#2009-04-03| 526.50
#2009-04-06| 523.99
#2009-04-07| 512.19
#2009-04-08| 513.68
#2009-04-09| 532.26
#2009-04-10| .
#2009-04-13| 534.71
#2009-04-14| 519.96
#2009-04-15| 524.37
#2009-04-16| 527.14
#2009-04-17| 521.46
#2009-04-20| 507.71
#2009-04-21| 508.95
#2009-04-22| 490.45
#2009-04-23| 492.63
#2009-04-24| 504.85
#2009-04-27| 510.42
#2009-04-28| 508.55
#2009-04-29| 531.18
#2009-04-30| 532.99
#2009-05-01| 526.83
#2009-05-04| 536.76
#2009-05-05| 534.77
#2009-05-06| 536.65
#2009-05-07| 530.72
#2009-05-08| 543.06
#2009-05-11| 514.90
#2009-05-12| 515.47
#2009-05-13| 507.37
#2009-05-14| 514.65
#2009-05-15| 510.01
#2009-05-18| 523.16
#2009-05-19| 523.34
#2009-05-20| 523.42
#2009-05-21| 512.02
#2009-05-22| 508.19
#2009-05-25| .
#2009-05-26| 521.41
#2009-05-27| 513.43
#2009-05-28| 512.96
#2009-05-29| 520.85
#2009-06-01| 524.96
#2009-06-02| 528.89
#2009-06-03| 517.19
#2009-06-04| 520.10
#2009-06-05| 519.30
#2009-06-08| 520.49
#2009-06-09| 526.14
#2009-06-10| 520.50
#2009-06-11| 526.46
#2009-06-12| 522.13
#2009-06-15| 518.21
#2009-06-16| 513.48
#2009-06-17| 506.53
#2009-06-18| 503.41
#2009-06-19| 502.15
#2009-06-22| 496.98
#2009-06-23| 494.06
#2009-06-24| 499.13
#2009-06-25| 499.76
#2009-06-26| 497.04
#2009-06-29| 507.95
#2009-06-30| 514.33
#2009-07-01| 519.21
#2009-07-02| 511.37
#2009-07-03| .
#2009-07-06| 509.48
#2009-07-07| 502.21
#2009-07-08| 501.02
#2009-07-09| 495.19
#2009-07-10| 491.73
#2009-07-13| 509.04
#2009-07-14| 513.64
#2009-07-15| 523.31
#2009-07-16| 521.66
#2009-07-17| 523.56
#2009-07-20| 526.98
#2009-07-21| 529.41
#2009-07-22| 533.72
#2009-07-23| 543.22
#2009-07-24| 551.57
#2009-07-27| 553.60
#2009-07-28| 554.43
#2009-07-29| 552.44
#2009-07-30| 559.72
#2009-07-31| 560.93
#2009-08-03| 575.13
#2009-08-04| 577.81
#2009-08-05| 598.87
#2009-08-06| 606.75
#2009-08-07| 611.93
#2009-08-10| 593.18
#2009-08-11| 577.72
#2009-08-12| 583.35
#2009-08-13| 590.17
#2009-08-14| 585.93
#2009-08-17| 572.47
#2009-08-18| 580.96
#2009-08-19| 577.85
#2009-08-20| 578.23
#2009-08-21| 586.49
#2009-08-24| 583.85
#2009-08-25| 587.33
#2009-08-26| 582.76
#2009-08-27| 581.58
#2009-08-28| 584.94
#2009-08-31| 585.24
#2009-09-01| 573.73
#2009-09-02| 569.87
#2009-09-03| 571.17
#2009-09-04| 571.67
#2009-09-07| .
#2009-09-08| 573.16
#2009-09-09| 577.92
#2009-09-10| 581.05
#2009-09-11| 582.56
#2009-09-14| 582.00
#2009-09-15| 587.67
#2009-09-16| 600.69
#2009-09-17| 599.67
#2009-09-18| 596.11
#2009-09-21| 591.77
#2009-09-22| 599.28
#2009-09-23| 596.19
#2009-09-24| 590.46
#2009-09-25| 583.38
#2009-09-28| 591.86
#2009-09-29| 598.08
#2009-09-30| 594.36
#2009-10-01| 587.03
#2009-10-02| 586.46
#2009-10-05| 589.98
#2009-10-06| 593.30
#2009-10-07| 594.77
#2009-10-08| 594.92
#2009-10-09| 593.95
#2009-10-12| 594.49
#2009-10-13| 596.17
#2009-10-14| 604.18
#2009-10-15| 605.87
#2009-10-16| 597.43
#2009-10-19| 600.79
#2009-10-20| 596.23
#2009-10-21| 593.14
#2009-10-22| 600.20
#2009-10-23| 596.54
#2009-10-26| 591.97
#2009-10-27| 593.62
#2009-10-28| 589.04
#2009-10-29| 592.83
#2009-10-30| 585.82
#2009-11-02| 583.64
#2009-11-03| 592.58
#2009-11-04| 598.36
#2009-11-05| 601.28
#2009-11-06| 604.67
#2009-11-09| 606.70
#2009-11-10| 602.35
#2009-11-11| 603.78
#2009-11-12| 603.37
#2009-11-13| 605.11
#2009-11-16| 609.17
#2009-11-17| 609.31
#2009-11-18| 612.53
#2009-11-19| 611.62
#2009-11-20| 609.86
#2009-11-23| 610.36
#2009-11-24| 607.12
#2009-11-25| 603.96
#2009-11-26| .
#2009-11-27| 598.00
#2009-11-30| 595.84
#2009-12-01| 595.69
#2009-12-02| 593.96
#2009-12-03| 586.49
#2009-12-04| 591.09
#2009-12-07| 590.08
#2009-12-08| 589.60
#2009-12-09| 584.69
#2009-12-10| 583.94
#2009-12-11| 587.31
#2009-12-14| 590.61
#2009-12-15| 589.54
#2009-12-16| 590.06
#2009-12-17| 585.22
#2009-12-18| 592.37
#2009-12-21| 586.45
#2009-12-22| 587.49
#2009-12-23| 586.16
#2009-12-24| 587.61
#2009-12-25| .
#2009-12-28| 586.41
#2009-12-29| 586.83
#2009-12-30| 587.82
#2009-12-31| 588.16
#2010-01-01| .
#2010-01-04| 590.84
#2010-01-05| 590.73
#2010-01-06| 590.39
#2010-01-07| 591.84
#2010-01-08| 592.41
#2010-01-11| 591.90
#2010-01-12| 588.45
#2010-01-13| 589.54
#2010-01-14| 589.27
#2010-01-15| 580.75
#2010-01-18| .
#2010-01-19| 594.27
#2010-01-20| 613.83
#2010-01-21| 634.77
#2010-01-22| 614.74
#2010-01-25| 606.51
#2010-01-26| 599.87
#2010-01-27| 625.83
#2010-01-28| 642.17
#2010-01-29| 660.38
#2010-02-01| 653.44
#2010-02-02| 653.12
#2010-02-03| 645.70
#2010-02-04| 630.30
#2010-02-05| 635.58
#2010-02-08| 639.97
#2010-02-09| 643.77
#2010-02-10| 643.72
#2010-02-11| 659.39
#2010-02-12| 657.92
#2010-02-15| .
#2010-02-16| 656.90
#2010-02-17| 659.86
#2010-02-18| 663.71
#2010-02-19| 677.96
#2010-02-22| 684.83
#2010-02-23| 680.57
#2010-02-24| 686.56
#2010-02-25| 684.36
#2010-02-26| 688.79
#2010-03-01| 702.80
#2010-03-02| 693.89
#2010-03-03| 709.15
#2010-03-04| 708.60
#2010-03-05| 712.17
#2010-03-08| 708.35
#2010-03-09| 705.64
#2010-03-10| 703.40
#2010-03-11| 704.82
#2010-03-12| 703.71
#2010-03-15| 702.64
#2010-03-16| 704.67
#2010-03-17| 706.17
#2010-03-18| 704.72
#2010-03-19| 701.19
#2010-03-22| 704.46
#2010-03-23| 704.54
#2010-03-24| 698.99
#2010-03-25| 700.81
#2010-03-26| 697.87
#2010-03-29| 701.98
#2010-03-30| 700.80
#2010-03-31| 698.87
#2010-04-01| 701.85
#2010-04-02| .
#2010-04-05| 698.31
#2010-04-06| 696.19
#2010-04-07| 690.46
#2010-04-08| 687.81
#2010-04-09| 694.89
#2010-04-12| 693.23
#2010-04-13| 694.09
#2010-04-14| 697.59
#2010-04-15| 691.03
#2010-04-16| 681.65
#2010-04-19| 686.75
#2010-04-20| 690.60
#2010-04-21| 683.19
#2010-04-22| 682.87
#2010-04-23| 686.05
#2010-04-26| 685.62
#2010-04-27| 664.01
#2010-04-28| 667.56
#2010-04-29| 672.26
#2010-04-30| 663.52
#2010-05-03| 672.96
#2010-05-04| 657.91
#2010-05-05| 659.37
#2010-05-06| 645.34
#2010-05-07| 639.15
#2010-05-10| 670.47
#2010-05-11| 665.02
#2010-05-12| 669.56
#2010-05-13| 664.76
#2010-05-14| 654.80
#2010-05-17| 655.84
#2010-05-18| 650.08
#2010-05-19| 653.13
#2010-05-20| 624.98
#2010-05-21| 627.61
#2010-05-24| 611.54
#2010-05-25| 609.70
#2010-05-26| 606.70
#2010-05-27| 632.19
#2010-05-28| 611.98
#2010-05-31| .
#2010-06-01| 606.56
#2010-06-02| 623.99
#2010-06-03| 624.70
#2010-06-04| 605.51
#2010-06-07| 605.19
#2010-06-08| 625.02
#2010-06-09| 617.98
#2010-06-10| 636.24
#2010-06-11| 638.30
#2010-06-14| 642.79
#2010-06-15| 661.80
#2010-06-16| 665.06
#2010-06-17| 678.28
#2010-06-18| 684.37
#2010-06-21| 681.30
#2010-06-22| 678.07
#2010-06-23| 674.49
#2010-06-24| 672.26
#2010-06-25| 694.26
#2010-06-28| 688.71
#2010-06-29| 679.88
#2010-06-30| 677.87
#2010-07-01| 669.36
#2010-07-02| 657.12
#2010-07-05| .
#2010-07-06| 660.75
#2010-07-07| 680.21
#2010-07-08| 677.07
#2010-07-09| 681.31
#2010-07-12| 678.61
#2010-07-13| 683.04
#2010-07-14| 679.10
#2010-07-15| 680.76
#2010-07-16| 659.17
#2010-07-19| 661.13
#2010-07-20| 668.17
#2010-07-21| 655.62
#2010-07-22| 670.26
#2010-07-23| 673.21
#2010-07-26| 674.61
#2010-07-27| 672.85
#2010-07-28| 665.40
#2010-07-29| 668.10
#2010-07-30| 669.14
#2010-08-02| 683.50
#2010-08-03| 681.74
#2010-08-04| 689.75
#2010-08-05| 690.41
#2010-08-06| 687.88
#2010-08-09| 690.70
#2010-08-10| 682.98
#2010-08-11| 664.69
#2010-08-12| 660.59
#2010-08-13| 658.83
#2010-08-16| 659.54
#2010-08-17| 666.13
#2010-08-18| 676.24
#2010-08-19| 665.23
#2010-08-20| 666.84
#2010-08-23| 662.69
#2010-08-24| 658.13
#2010-08-25| 660.48
#2010-08-26| 655.83
#2010-08-27| 675.36
#2010-08-30| 667.81
#2010-08-31| 675.42
#2010-09-01| 691.75
#2010-09-02| 691.68
#2010-09-03| 698.04
#2010-09-06| .
#2010-09-07| 690.07
#2010-09-08| 697.27
#2010-09-09| 703.42
#2010-09-10| 706.41
#2010-09-13| 711.95
#2010-09-14| 709.70
#2010-09-15| 714.07
#2010-09-16| 714.07
#2010-09-17| 710.76
#2010-09-20| 715.15
#2010-09-21| 712.14
#2010-09-22| 706.64
#2010-09-23| 696.34
#2010-09-24| 713.17
#2010-09-27| 709.90
#2010-09-28| 712.01
#2010-09-29| 707.72
#2010-09-30| 711.30
#2010-10-01| 709.46
#2010-10-04| 705.04
#2010-10-05| 715.72
#2010-10-06| 715.67
#2010-10-07| 713.09
#2010-10-08| 713.32
#2010-10-11| 711.31
#2010-10-12| 714.82
#2010-10-13| 718.18
#2010-10-14| 718.94
#2010-10-15| 716.02
#2010-10-18| 717.89
#2010-10-19| 708.20
#2010-10-20| 713.22
#2010-10-21| 714.03
#2010-10-22| 716.47
#2010-10-25| 716.70
#2010-10-26| 710.19
#2010-10-27| 696.73
#2010-10-28| 691.86
#2010-10-29| 688.28
#2010-11-01| 690.82
#2010-11-02| 696.61
#2010-11-03| 701.97
#2010-11-04| 716.96
#2010-11-05| 722.35
#2010-11-08| 711.24
#2010-11-09| 699.93
#2010-11-10| 708.43
#2010-11-11| 702.41
#2010-11-12| 694.87
#2010-11-15| 694.51
#2010-11-16| 691.17
#2010-11-17| 688.10
#2010-11-18| 699.02
#2010-11-19| 698.45
#2010-11-22| 692.58
#2010-11-23| 685.27
#2010-11-24| 695.91
#2010-11-25| .
#2010-11-26| 690.66
#2010-11-29| 689.82
#2010-11-30| 690.69
#2010-12-01| 697.74
#2010-12-02| 703.74
#2010-12-03| 700.20
#2010-12-06| 696.56
#2010-12-07| 692.97
#2010-12-08| 698.70
#2010-12-09| 698.79
#2010-12-10| 700.28
#2010-12-13| 698.11
#2010-12-14| 697.04
#2010-12-15| 690.73
#2010-12-16| 693.62
#2010-12-17| 692.11
#2010-12-20| 691.48
#2010-12-21| 697.93
#2010-12-22| 696.76
#2010-12-23| 694.56
#2010-12-24| .
#2010-12-27| 697.15
#2010-12-28| 696.21
#2010-12-29| 695.12
#2010-12-30| 691.94
#2010-12-31| 697.30
#2011-01-03| 699.60
#2011-01-04| 697.60
#2011-01-05| 702.87
#2011-01-06| 698.96
#2011-01-07| 694.08
#2011-01-10| 693.79
#2011-01-11| 692.64
#2011-01-12| 702.63
#2011-01-13| 702.92
#2011-01-14| 709.66
#2011-01-17| .
#2011-01-18| 711.42
#2011-01-19| 703.55
#2011-01-20| 702.36
#2011-01-21| 700.08
#2011-01-24| 719.95
#2011-01-25| 722.50
#2011-01-26| 721.61
#2011-01-27| 721.54
#2011-01-28| 709.73
#2011-01-31| 710.10
#2011-02-01| 723.93
#2011-02-02| 716.60
#2011-02-03| 721.42
#2011-02-04| 723.22
#2011-02-07| 730.24
#2011-02-08| 731.62
#2011-02-09| 728.38
#2011-02-10| 732.32
#2011-02-11| 736.84
#2011-02-14| 739.11
#2011-02-15| 737.04
#2011-02-16| 736.85
#2011-02-17| 737.61
#2011-02-18| 739.24
#2011-02-21| .
#2011-02-22| 722.61
#2011-02-23| 717.69
#2011-02-24| 720.41
#2011-02-25| 733.99
#2011-02-28| 752.87
#2011-03-01| 736.17
#2011-03-02| 733.40
#2011-03-03| 747.24
#2011-03-04| 737.20
#2011-03-07| 733.72
#2011-03-08| 744.20
#2011-03-09| 742.24
#2011-03-10| 733.35
#2011-03-11| 732.80
#2011-03-14| 724.34
#2011-03-15| 710.22
#2011-03-16| 698.24
#2011-03-17| 710.70
#2011-03-18| 716.08
#2011-03-21| 731.78
#2011-03-22| 729.82
#2011-03-23| 728.61
#2011-03-24| 731.24
#2011-03-25| 732.43
#2011-03-28| 725.72
#2011-03-29| 728.39
#2011-03-30| 735.81
#2011-03-31| 725.34
#2011-04-01| 727.09
#2011-04-04| 724.40
#2011-04-05| 715.40
#2011-04-06| 716.29
#2011-04-07| 715.83
#2011-04-08| 713.91
#2011-04-11| 717.75
#2011-04-12| 711.97
#2011-04-13| 705.89
#2011-04-14| 703.95
#2011-04-15| 704.77
#2011-04-18| 699.33
#2011-04-19| 700.31
#2011-04-20| 709.60
#2011-04-21| 714.82
#2011-04-22| .
#2011-04-25| 714.70
#2011-04-26| 719.76
#2011-04-27| 720.66
#2011-04-28| 723.82
#2011-04-29| 723.47
#2011-05-02| 712.39
#2011-05-03| 715.92
#2011-05-04| 709.68
#2011-05-05| 694.77
#2011-05-06| 699.41
#2011-05-09| 703.74
#2011-05-10| 708.25
#2011-05-11| 698.09
#2011-05-12| 703.20
#2011-05-13| 694.23
#2011-05-16| 692.91
#2011-05-17| 688.10
#2011-05-18| 694.29
#2011-05-19| 692.02
#2011-05-20| 688.02
#2011-05-23| 680.71
#2011-05-24| 677.41
#2011-05-25| 681.00
#2011-05-26| 683.53
#2011-05-27| 681.63
#2011-05-30| .
#2011-05-31| 690.22
#2011-06-01| 673.42
#2011-06-02| 674.56
#2011-06-03| 666.69
#2011-06-06| 658.88
#2011-06-07| 654.36
#2011-06-08| 649.93
#2011-06-09| 655.09
#2011-06-10| 646.47
#2011-06-13| 649.73
#2011-06-14| 656.69
#2011-06-15| 644.88
#2011-06-16| 655.47
#2011-06-17| 657.78
#2011-06-20| 662.93
#2011-06-21| 665.77
#2011-06-22| 661.92
#2011-06-23| 658.08
#2011-06-24| 657.15
#2011-06-27| 659.09
#2011-06-28| 664.95
#2011-06-29| 670.71
#2011-06-30| 673.19
#2011-07-01| 678.88
#2011-07-04| .
#2011-07-05| 672.16
#2011-07-06| 667.02
#2011-07-07| 677.57
#2011-07-08| 670.05
#2011-07-11| 656.65
#2011-07-12| 660.92
#2011-07-13| 666.07
#2011-07-14| 663.09
#2011-07-15| 657.13
#2011-07-18| 654.24
#2011-07-19| 663.81
#2011-07-20| 662.72
#2011-07-21| 672.75
#2011-07-22| 670.97
#2011-07-25| 661.08
#2011-07-26| 658.48
#2011-07-27| 651.23
#2011-07-28| 652.54
#2011-07-29| 647.00
#2011-08-01| 651.15
#2011-08-02| 639.61
#2011-08-03| 642.96
#2011-08-04| 617.72
#2011-08-05| 618.52
#2011-08-08| 581.01
#2011-08-09| 629.81
#2011-08-10| 589.98
#2011-08-11| 620.94
#2011-08-12| 620.38
#2011-08-15| 629.22
#2011-08-16| 624.08
#2011-08-17| 628.31
#2011-08-18| 605.16
#2011-08-19| 593.82
#2011-08-22| 589.50
#2011-08-23| 602.34
#2011-08-24| 613.41
#2011-08-25| 597.14
#2011-08-26| 604.30
#2011-08-29| 630.48
#2011-08-30| 627.31
#2011-08-31| 633.05
#2011-09-01| 620.02
#2011-09-02| 602.23
#2011-09-05| .
#2011-09-06| 594.56
#2011-09-07| 614.90
#2011-09-08| 605.10
#2011-09-09| 591.62
#2011-09-12| 601.52
#2011-09-13| 599.90
#2011-09-14| 604.81
#2011-09-15| 615.56
#2011-09-16| 619.41
#2011-09-19| 603.66
#2011-09-20| 604.77
#2011-09-21| 584.55
#2011-09-22| 575.23
#2011-09-23| 577.74
#2011-09-26| 621.52
#2011-09-27| 621.66
#2011-09-28| 611.11
#2011-09-29| 626.98
#2011-09-30| 613.50
#2011-10-03| 605.17
#2011-10-04| 631.45
#2011-10-05| 631.71
#2011-10-06| 636.04
#2011-10-07| 619.55
#2011-10-10| 639.83
#2011-10-11| 633.30
#2011-10-12| 642.95
#2011-10-13| 638.72
#2011-10-14| 643.59
#2011-10-17| 628.48
#2011-10-18| 646.04
#2011-10-19| 640.30
#2011-10-20| 654.97
#2011-10-21| 670.20
#2011-10-24| 670.15
#2011-10-25| 656.08
#2011-10-26| 674.23
#2011-10-27| 694.92
#2011-10-28| 691.00
#2011-10-31| 674.43
#2011-11-01| 656.07
#2011-11-02| 672.68
#2011-11-03| 683.33
#2011-11-04| 671.39
#2011-11-07| 671.33
#2011-11-08| 679.98
#2011-11-09| 657.72
#2011-11-10| 661.96
#2011-11-11| 670.43
#2011-11-14| 660.92
#2011-11-15| 661.64
#2011-11-16| 650.97
#2011-11-17| 647.10
#2011-11-18| 655.09
#2011-11-21| 648.93
#2011-11-22| 648.65
#2011-11-23| 636.07
#2011-11-24| .
#2011-11-25| 640.05
#2011-11-28| 657.70
#2011-11-29| 654.07
#2011-11-30| 684.52
#2011-12-01| 675.66
#2011-12-02| 672.43
#2011-12-05| 678.31
#2011-12-06| 678.53
#2011-12-07| 682.87
#2011-12-08| 668.02
#2011-12-09| 672.89
#2011-12-12| 662.47
#2011-12-13| 657.51
#2011-12-14| 654.95
#2011-12-15| 650.74
#2011-12-16| 651.81
#2011-12-19| 644.15
#2011-12-20| 660.40
#2011-12-21| 662.70
#2011-12-22| 667.60
#2011-12-23| 675.87
#2011-12-26| .
#2011-12-27| 672.82
#2011-12-28| 666.55
#2011-12-29| 669.90
#2011-12-30| 665.58
#2012-01-02| .
#2012-01-03| 674.94
#2012-01-04| 667.67
#2012-01-05| 669.63
#2012-01-06| 664.75
#2012-01-09| 664.29
#2012-01-10| 673.53
#2012-01-11| 678.65
#2012-01-12| 682.73
#2012-01-13| 676.23
#2012-01-16| .
#2012-01-17| 677.93
#2012-01-18| 684.95
#2012-01-19| 690.66
#2012-01-20| 693.96
#2012-01-23| 687.67
#2012-01-24| 681.83
#2012-01-25| 693.45
#2012-01-26| 692.39
#2012-01-27| 690.93
#2012-01-30| 683.80
#2012-01-31| 682.92
#2012-02-01| 685.57
#2012-02-02| 686.55
#2012-02-03| 696.24
#2012-02-06| 695.53
#2012-02-07| 696.50
#2012-02-08| 693.99
#2012-02-09| 690.38
#2012-02-10| 685.56
#2012-02-13| 691.32
#2012-02-14| 687.38
#2012-02-15| 680.22
#2012-02-16| 687.32
#2012-02-17| 691.50
#2012-02-20| .
#2012-02-21| 693.02
#2012-02-22| 685.93
#2012-02-23| 689.97
#2012-02-24| 695.13
#2012-02-27| 696.52
#2012-02-28| 689.79
#2012-02-29| 682.85
#2012-03-01| 685.30
#2012-03-02| 680.55
#2012-03-05| 688.81
#2012-03-06| 682.06
#2012-03-07| 684.17
#2012-03-08| 685.50
#2012-03-09| 690.35
#2012-03-12| 691.48
#2012-03-13| 703.03
#2012-03-14| 702.44
#2012-03-15| 707.08
#2012-03-16| 705.87
#2012-03-19| 707.43
#2012-03-20| 707.61
#2012-03-21| 705.05
#2012-03-22| 702.81
#2012-03-23| 706.98
#2012-03-26| 715.60
#2012-03-27| 710.70
#2012-03-28| 711.93
#2012-03-29| 709.01
#2012-03-30| 706.67
#2012-04-02| 711.95
#2012-04-03| 709.81
#2012-04-04| 706.02
#2012-04-05| 704.21
#2012-04-06| .
#2012-04-09| 694.72
#2012-04-10| 686.17
#2012-04-11| 689.65
#2012-04-12| 697.76
#2012-04-13| 687.09
#2012-04-16| 693.73
#2012-04-17| 703.05
#2012-04-18| 694.52
#2012-04-19| 691.94
#2012-04-20| 689.36
#2012-04-23| 687.56
#2012-04-24| 695.17
#2012-04-25| 696.82
#2012-04-26| 703.22
#2012-04-27| 704.65
#2012-04-30| 703.84
#2012-05-01| 711.94
#2012-05-02| 709.07
#2012-05-03| 710.45
#2012-05-04| 709.14
#2012-05-07| 719.62
#2012-05-08| 719.15
#2012-05-09| 712.60
#2012-05-10| 714.92
#2012-05-11| 714.11
#2012-05-14| 706.26
#2012-05-15| 704.06
#2012-05-16| 706.01
#2012-05-17| 699.44
#2012-05-18| 692.21
#2012-05-21| 696.98
#2012-05-22| 697.48
#2012-05-23| 697.94
#2012-05-24| 698.21
#2012-05-25| 693.91
#2012-05-28| .
#2012-05-29| 697.85
#2012-05-30| 690.91
#2012-05-31| 692.23
#2012-06-01| 692.58
#2012-06-04| 690.79
#2012-06-05| 691.18
#2012-06-06| 703.43
#2012-06-07| 704.19
#2012-06-08| 708.58
#2012-06-11| 700.51
#2012-06-12| 707.31
#2012-06-13| 701.67
#2012-06-14| 711.06
#2012-06-15| 716.20
#2012-06-18| 714.52
#2012-06-19| 721.64
#2012-06-20| 718.03
#2012-06-21| 706.96
#2012-06-22| 712.31
#2012-06-25| 700.90
#2012-06-26| 708.56
#2012-06-27| 713.79
#2012-06-28| 717.39
#2012-06-29| 725.69
#2012-07-02| 729.25
#2012-07-03| 730.54
#2012-07-04| .
#2012-07-05| 725.95
#2012-07-06| 721.03
#2012-07-09| 726.62
#2012-07-10| 725.35
#2012-07-11| 731.76
#2012-07-12| 728.03
#2012-07-13| 736.16
#2012-07-16| 731.84
#2012-07-17| 741.60
#2012-07-18| 740.40
#2012-07-19| 737.48
#2012-07-20| 730.14
#2012-07-23| 728.15
#2012-07-24| 727.74
#2012-07-25| 731.12
#2012-07-26| 736.79
#2012-07-27| 740.66
#2012-07-30| 741.70
#2012-07-31| 737.22
#2012-08-01| 735.66
#2012-08-02| 730.79
#2012-08-03| 742.67
#2012-08-06| 739.02
#2012-08-07| 735.74
#2012-08-08| 736.42
#2012-08-09| 735.48
#2012-08-10| 737.26
#2012-08-13| 738.40
#2012-08-14| 738.65
#2012-08-15| 737.42
#2012-08-16| 740.93
#2012-08-17| 747.11
#2012-08-20| 746.20
#2012-08-21| 742.64
#2012-08-22| 745.41
#2012-08-23| 740.96
#2012-08-24| 743.23
#2012-08-27| 743.24
#2012-08-28| 739.76
#2012-08-29| 736.31
#2012-08-30| 732.44
#2012-08-31| 735.31
#2012-09-03| .
#2012-09-04| 735.66
#2012-09-05| 742.95
#2012-09-06| 753.25
#2012-09-07| 754.75
#2012-09-10| 753.82
#2012-09-11| 755.82
#2012-09-12| 755.63
#2012-09-13| 770.33
#2012-09-14| 771.85
#2012-09-17| 769.97
#2012-09-18| 770.59
#2012-09-19| 773.07
#2012-09-20| 775.81
#2012-09-21| 777.97
#2012-09-24| 770.57
#2012-09-25| 766.06
#2012-09-26| 766.62
#2012-09-27| 766.25
#2012-09-28| 766.89
#2012-10-01| 770.03
#2012-10-02| 771.32
#2012-10-03| 775.97
#2012-10-04| 783.32
#2012-10-05| 784.77
#2012-10-08| 783.65
#2012-10-09| 775.98
#2012-10-10| 771.60
#2012-10-11| 771.86
#2012-10-12| 767.99
#2012-10-15| 775.33
#2012-10-16| 783.05
#2012-10-17| 788.23
#2012-10-18| 786.47
#2012-10-19| 776.23
#2012-10-22| 770.30
#2012-10-23| 759.11
#2012-10-24| 759.09
#2012-10-25| 761.69
#2012-10-26| 756.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 754.14
#2012-11-01| 763.58
#2012-11-02| 756.43
#2012-11-05| 755.43
#2012-11-06| 759.51
#2012-11-07| 744.75
#2012-11-08| 737.65
#2012-11-09| 741.20
#2012-11-12| 742.44
#2012-11-13| 746.39
#2012-11-14| 739.84
#2012-11-15| 741.10
#2012-11-16| 747.01
#2012-11-19| 752.85
#2012-11-20| 753.74
#2012-11-21| 760.15
#2012-11-22| .
#2012-11-23| 767.60
#2012-11-26| 766.47
#2012-11-27| 764.43
#2012-11-28| 766.92
#2012-11-29| 764.75
#2012-11-30| 766.27
#2012-12-03| 763.61
#2012-12-04| 759.60
#2012-12-05| 763.22
#2012-12-06| 762.00
#2012-12-07| 760.77
#2012-12-10| 759.37
#2012-12-11| 760.04
#2012-12-12| 776.05
#2012-12-13| 776.02
#2012-12-14| 773.23
#2012-12-17| 780.37
#2012-12-18| 783.80
#2012-12-19| 783.77
#2012-12-20| 787.38
#2012-12-21| 780.81
#2012-12-24| 780.28
#2012-12-25| 780.28
#2012-12-26| 776.50
#2012-12-27| 776.15
#2012-12-28| 771.33
#2012-12-31| 779.48
#2013-01-01| 779.48
#2013-01-02| 808.13
#2013-01-03| 813.10
#2013-01-04| 814.20
#2013-01-07| 810.69
#2013-01-08| 814.31
#2013-01-09| 810.56
#2013-01-10| 820.78
#2013-01-11| 819.54
#2013-01-14| 827.08
#2013-01-15| 827.88
#2013-01-16| 825.25
#2013-01-17| 827.79
#2013-01-18| 827.60
#2013-01-21| 827.60
#2013-01-22| 834.49
#2013-01-23| 838.72
#2013-01-24| 844.07
#2013-01-25| 847.01
#2013-01-28| 844.46
#2013-01-29| 845.33
#2013-01-30| 841.51
#2013-01-31| 843.60
#2013-02-01| 851.81
#2013-02-04| 840.11
#2013-02-05| 850.61
#2013-02-06| 850.41
#2013-02-07| 846.29
#2013-02-08| 847.59
#2013-02-11| 846.00
#2013-02-12| 851.58
#2013-02-13| 854.07
#2013-02-14| 861.96
#2013-02-15| 866.54
#2013-02-18| 866.54
#2013-02-19| 878.24
#2013-02-20| 870.94
#2013-02-21| 870.22
#2013-02-22| 878.62
#2013-02-25| 861.70
#2013-02-26| 858.97
#2013-02-27| 878.88
#2013-02-28| 884.39
#2013-03-01| 884.33
#2013-03-04| 884.76
#2013-03-05| 892.54
#2013-03-06| 896.60
#2013-03-07| 897.73
#2013-03-08| 900.38
#2013-03-11| 903.04
#2013-03-12| 894.90
#2013-03-13| 900.40
#2013-03-14| 903.94
#2013-03-15| 892.83
#2013-03-18| 889.24
#2013-03-19| 886.80
#2013-03-20| 891.27
#2013-03-21| 888.13
#2013-03-22| 892.69
#2013-03-25| 890.44
#2013-03-26| 901.51
#2013-03-27| 896.63
#2013-03-28| 905.82
#2013-03-29| 905.82
#2013-04-01| 899.40
#2013-04-02| 911.97
#2013-04-03| 905.15
#2013-04-04| 911.89
#2013-04-05| 904.21
#2013-04-08| 913.39
#2013-04-09| 911.73
#2013-04-10| 921.10
#2013-04-11| 924.30
#2013-04-12| 927.00
#2013-04-15| 905.04
#2013-04-16| 926.62
#2013-04-17| 910.60
#2013-04-18| 894.40
#2013-04-19| 912.90
#2013-04-22| 910.29
#2013-04-23| 925.19
#2013-04-24| 927.44
#2013-04-25| 933.46
#2013-04-26| 930.82
#2013-04-29| 927.07
#2013-04-30| 924.39
#2013-05-01| 923.85
#2013-05-02| 931.22
#2013-05-03| 941.55
#2013-05-06| 952.99
#2013-05-07| 952.95
#2013-05-08| 960.97
#2013-05-09| 958.29
#2013-05-10| 966.95
#2013-05-13| 965.64
#2013-05-14| 974.45
#2013-05-15| 974.43
#2013-05-16| 962.53
#2013-05-17| 973.80
#2013-05-20| 973.21
#2013-05-21| 971.00
#2013-05-22| 962.93
#2013-05-23| 958.40
#2013-05-24| 954.54
#2013-05-27| 954.54
#2013-05-28| 966.24
#2013-05-29| 972.95
#2013-05-30| 988.08
#2013-05-31| 982.39
#2013-06-03| 981.47
#2013-06-04| 975.71
#2013-06-05| 960.66
#2013-06-06| 973.90
#2013-06-07| 990.88
#2013-06-10| 991.05
#2013-06-11| 976.88
#2013-06-12| 972.61
#2013-06-13| 989.50
#2013-06-14| 982.53
#2013-06-17| 989.98
#2013-06-18| 991.39
#2013-06-19| 980.43
#2013-06-20| 961.33
#2013-06-21| 965.09
#2013-06-24| 953.81
#2013-06-25| 964.17
#2013-06-26| 971.67
#2013-06-27| 973.69
#2013-06-28| 967.83
#2013-07-01| 975.44
#2013-07-02| 969.42
#2013-07-03| 969.95
#2013-07-04| 969.95
#2013-07-05| 988.51
#2013-07-08| 989.11
#2013-07-09| 995.89
#2013-07-10| 989.64
#2013-07-11|1006.86
#2013-07-12|1008.27
#2013-07-15|1010.04
#2013-07-16|1008.66
#2013-07-17|1011.90
#2013-07-18|1019.54
#2013-07-19|1020.63
#2013-07-22|1021.20
#2013-07-23|1013.90
#2013-07-24|1000.52
#2013-07-25|1005.63
#2013-07-26|1008.34
#2013-07-29|1001.77
#2013-07-30| 996.60
#2013-07-31| 997.28
#2013-08-01|1007.93
#2013-08-02|1012.07
#2013-08-05|1015.23
#2013-08-06|1011.95
#2013-08-07|1004.11
#2013-08-08|1009.18
#2013-08-09|1002.06
#2013-08-12|1005.32
#2013-08-13|1007.67
#2013-08-14|1002.22
#2013-08-15| 989.12
#2013-08-16| 991.96
#2013-08-19| 983.66
#2013-08-20| 990.59
#2013-08-21| 980.78
#2013-08-22| 988.76
#2013-08-23| 985.00
#2013-08-26| 981.53
#2013-08-27| 962.32
#2013-08-28| 967.41
#2013-08-29| 966.08
#2013-08-30| 960.43
#2013-09-02| 960.43
#2013-09-03| 967.45
#2013-09-04| 967.80
#2013-09-05| 967.70
#2013-09-06| 963.73
#2013-09-09| 971.43
#2013-09-10| 979.88
#2013-09-11| 985.28
#2013-09-12| 978.05
#2013-09-13| 979.44
#2013-09-16| 991.68
#2013-09-17| 996.11
#2013-09-18|1005.89
#2013-09-19|1009.32
#2013-09-20|1011.08
#2013-09-23| 997.88
#2013-09-24| 993.50
#2013-09-25| 998.37
#2013-09-26| 999.91
#2013-09-27| 992.58
#2013-09-30| 982.70
#2013-10-01| 986.87
#2013-10-02| 991.03
#2013-10-03| 983.42
#2013-10-04| 986.55
#2013-10-07| 979.20
#2013-10-08| 967.28
#2013-10-09| 970.15
#2013-10-10| 995.57
#2013-10-11|1002.67
#2013-10-14|1005.24
#2013-10-15| 993.83
#2013-10-16|1010.88
#2013-10-17|1013.65
#2013-10-18|1014.30
#2013-10-21|1013.32
#2013-10-22|1018.41
#2013-10-23|1008.81
#2013-10-24|1010.64
#2013-10-25|1013.05
#2013-10-28|1013.14
#2013-10-29|1019.00
#2013-10-30|1010.43
#2013-10-31|1001.81
#2013-11-01|1002.46
#2013-11-04| 998.57
#2013-11-05| 995.15
#2013-11-06|1000.06
#2013-11-07| 992.12
#2013-11-08|1007.02
#2013-11-11|1005.52
#2013-11-12| 995.15
#2013-11-13|1000.67
#2013-11-14|1006.78
#2013-11-15|1011.48
#2013-11-18|1008.25
#2013-11-19|1007.47
#2013-11-20|1000.41
#2013-11-21|1012.55
#2013-11-22|1016.24
#2013-11-25|1007.22
#2013-11-26|1014.82
#2013-11-27|1014.93
#2013-11-28|1014.93
#2013-11-29|1014.93
#2013-12-02|1004.89
#2013-12-03| 999.73
#2013-12-04|1004.85
#2013-12-05|1001.58
#2013-12-06|1015.34
#2013-12-09|1018.81
#2013-12-10|1006.53
#2013-12-11| 996.46
#2013-12-12| 995.55
#2013-12-13| 992.10
#2013-12-16| 991.71
#2013-12-17| 988.06
#2013-12-18|1009.11
#2013-12-19|1011.12
#2013-12-20|1010.94
#2013-12-23|1018.08
#2013-12-24|1020.79
#2013-12-25|1020.79
#2013-12-26|1025.39
#2013-12-27|1026.11
#2013-12-30|1027.37
#2013-12-31|1032.65
#2014-01-01|1032.65
#2014-01-02|1020.68
#2014-01-03|1020.74
#2014-01-06|1010.36
#2014-01-07|1009.58
#2014-01-08|1003.41
#2014-01-09|1002.61
#2014-01-10|1000.00
#2014-01-13| 991.00
#2014-01-14| 999.25
#2014-01-15|1006.34
#2014-01-16|1000.82
#2014-01-17| 998.82
#2014-01-20| .
#2014-01-21| 999.79
#2014-01-22|1002.48
#2014-01-23| 986.71
#2014-01-24| 973.25
#2014-01-27| 971.64
#2014-01-28| 977.18
#2014-01-29| 971.94
#2014-01-30| 985.55
#2014-01-31| 975.49
#2014-02-03| 952.55
#2014-02-04| 952.13
#2014-02-05| 949.37
#2014-02-06| 958.90
#2014-02-07| 977.02
#2014-02-10| 978.18
#2014-02-11| 986.89
#2014-02-12| 984.72
#2014-02-13| 996.73
#2014-02-14| 998.58
#2014-02-17| .
#2014-02-18| 998.04
#2014-02-19| 986.72
#2014-02-20| 985.64
#2014-02-21| 986.36
#2014-02-24| 985.58
#2014-02-25| 990.19
#2014-02-26| 989.05
#2014-02-27| 996.45
#2014-02-28|1006.50
#2014-03-03|1009.18
#2014-03-04|1028.17
#2014-03-05|1031.70
#2014-03-06|1050.02
#2014-03-07|1060.72
#2014-03-10|1073.06
#2014-03-11|1076.68
#2014-03-12|1080.53
#2014-03-13|1069.01
#2014-03-14|1060.13
#2014-03-17|1067.41
#2014-03-18|1067.30
#2014-03-19|1061.51
#2014-03-20|1075.73
#2014-03-21|1081.82
#2014-03-24|1074.91
#2014-03-25|1075.72
#2014-03-26|1063.99
#2014-03-27|1067.06
#2014-03-28|1067.22
#2014-03-31|1080.86
#2014-04-01|1078.83
#2014-04-02|1076.59
#2014-04-03|1075.28
#2014-04-04|1071.54
#2014-04-07|1064.52
#2014-04-08|1065.29
#2014-04-09|1072.75
#2014-04-10|1058.84
#2014-04-11|1054.73
#2014-04-14|1059.48
#2014-04-15|1071.53
#2014-04-16|1089.36
#2014-04-17|1099.00
#2014-04-18| .
#2014-04-21|1093.28
#2014-04-22|1099.44
#2014-04-23|1101.30
#2014-04-24|1098.37
#2014-04-25|1099.59
#2014-04-28|1101.97
#2014-04-29|1109.11
#2014-04-30|1112.27
#2014-05-01|1114.39
#2014-05-02|1107.59
#2014-05-05|1094.99
#2014-05-06|1080.57
#2014-05-07|1103.57
#2014-05-08|1096.94
#2014-05-09|1100.57
#2014-05-12|1101.20
#2014-05-13|1105.03
#2014-05-14|1101.69
#2014-05-15|1091.39
#2014-05-16|1095.80
#2014-05-19|1098.05
#2014-05-20|1090.30
#2014-05-21|1095.09
#2014-05-22|1098.74
#2014-05-23|1097.29
#2014-05-26| .
#2014-05-27|1103.65
#2014-05-28|1102.86
#2014-05-29|1108.50
#2014-05-30|1109.05
#2014-06-02|1105.81
#2014-06-03|1099.15
#2014-06-04|1102.49
#2014-06-05|1110.05
#2014-06-06|1113.93
#2014-06-09|1108.56
#2014-06-10|1111.22
#2014-06-11|1110.22
#2014-06-12|1102.44
#2014-06-13|1096.20
#2014-06-16|1092.69
#2014-06-17|1092.43
#2014-06-18|1101.58
#2014-06-19|1101.49
#2014-06-20|1098.61
#2014-06-23|1096.89
#2014-06-24|1098.30
#2014-06-25|1101.38
#2014-06-26|1100.40
#2014-06-27|1101.93
#2014-06-30|1097.85
#2014-07-01|1103.45
#2014-07-02|1106.77
#2014-07-03|1119.31
#2014-07-04| .
#2014-07-07|1115.11
#2014-07-08|1112.21
#2014-07-09|1116.13
#2014-07-10|1113.26
#2014-07-11|1114.84
#2014-07-14|1117.96
#2014-07-15|1114.86
#2014-07-16|1111.00
#2014-07-17|1097.46
#2014-07-18|1111.77
#2014-07-21|1114.17
#2014-07-22|1113.20
#2014-07-23|1111.74
#2014-07-24|1112.22
#2014-07-25|1106.00
#2014-07-28|1112.60
#2014-07-29|1103.37
#2014-07-30|1103.68
#2014-07-31|1085.26
#2014-08-01|1090.55
#2014-08-04|1119.57
#2014-08-05|1107.12
#2014-08-06|1115.14
#2014-08-07|1114.87
#2014-08-08|1129.56
#2014-08-11|1138.46
#2014-08-12|1147.03
#2014-08-13|1147.39
#2014-08-14|1165.88
#2014-08-15|1158.22
#2014-08-18|1163.90
#2014-08-19|1163.71
#2014-08-20|1163.24
#2014-08-21|1178.85
#2014-08-22|1169.75
#2014-08-25|1174.93
#2014-08-26|1174.78
#2014-08-27|1177.21
#2014-08-28|1173.54
#2014-08-29|1183.28
#2014-09-01| .
#2014-09-02|1189.16
#2014-09-03|1186.88
#2014-09-04|1188.19
#2014-09-05|1190.22
#2014-09-08|1191.06
#2014-09-09|1179.92
#2014-09-10|1186.80
#2014-09-11|1188.02
#2014-09-12|1181.72
#2014-09-15|1189.46
#2014-09-16|1193.99
#2014-09-17|1200.87
#2014-09-18|1215.57
#2014-09-19|1211.55
#2014-09-22|1198.18
#2014-09-23|1193.51
#2014-09-24|1203.05
#2014-09-25|1180.46
#2014-09-26|1193.58
#2014-09-29|1189.61
#2014-09-30|1187.69
#2014-10-01|1175.46
#2014-10-02|1183.67
#2014-10-03|1199.13
#2014-10-06|1196.14
#2014-10-07|1176.78
#2014-10-08|1203.53
#2014-10-09|1179.78
#2014-10-10|1176.43
#2014-10-13|1173.44
#2014-10-14|1181.20
#2014-10-15|1166.76
#2014-10-16|1157.74
#2014-10-17|1178.01
#2014-10-20|1180.11
#2014-10-21|1195.95
#2014-10-22|1186.54
#2014-10-23|1193.79
#2014-10-24|1200.56
#2014-10-27|1200.82
#2014-10-28|1209.50
#2014-10-29|1205.07
#2014-10-30|1202.76
#2014-10-31|1208.48
#2014-11-03|1213.62
#2014-11-04|1224.48
#2014-11-05|1230.55
#2014-11-06|1233.73
#2014-11-07|1235.63
#2014-11-10|1247.57
#2014-11-11|1246.63
#2014-11-12|1250.59
#2014-11-13|1256.96
#2014-11-14|1250.53
#2014-11-17|1250.44
#2014-11-18|1253.55
#2014-11-19|1252.23
#2014-11-20|1252.88
#2014-11-21|1260.95
#2014-11-24|1266.40
#2014-11-25|1270.33
#2014-11-26|1273.62
#2014-11-27| .
#2014-11-28|1277.05
#2014-12-01|1273.86
#2014-12-02|1286.33
#2014-12-03|1286.33
#2014-12-04|1288.43
#2014-12-05|1292.35
#2014-12-08|1303.46
#2014-12-09|1289.82
#2014-12-10|1278.02
#2014-12-11|1286.31
#2014-12-12|1255.10
#2014-12-15|1252.66
#2014-12-16|1246.87
#2014-12-17|1272.39
#2014-12-18|1307.42
#2014-12-19|1299.35
#2014-12-22|1300.56
#2014-12-23|1301.02
#2014-12-24|1297.27
#2014-12-25| .
#2014-12-26|1296.17
#2014-12-29|1303.14
#2014-12-30|1304.22
#2014-12-31|1288.99
#2015-01-01| .
#2015-01-02|1278.37
#2015-01-05|1261.31
#2015-01-06|1259.21
#2015-01-07|1276.08
#2015-01-08|1296.97
#2015-01-09|1282.29
#2015-01-12|1270.02
#2015-01-13|1273.55
#2015-01-14|1265.93
#2015-01-15|1264.31
#2015-01-16|1278.02
#2015-01-19| .
#2015-01-20|1272.09
#2015-01-21|1261.88
#2015-01-22|1286.51
#2015-01-23|1278.44
#2015-01-26|1283.12
#2015-01-27|1267.82
#2015-01-28|1243.76
#2015-01-29|1257.30
#2015-01-30|1236.46
#2015-02-02|1259.77
#2015-02-03|1274.08
#2015-02-04|1268.67
#2015-02-05|1288.35
#2015-02-06|1291.38
#2015-02-09|1284.61
#2015-02-10|1290.53
#2015-02-11|1288.31
#2015-02-12|1289.17
#2015-02-13|1278.19
#2015-02-16| .
#2015-02-17|1282.94
#2015-02-18|1279.46
#2015-02-19|1271.05
#2015-02-20|1280.28
#2015-02-23|1268.50
#2015-02-24|1282.95
#2015-02-25|1279.02
#2015-02-26|1275.93
#2015-02-27|1268.79
#2015-03-02|1266.39
#2015-03-03|1257.51
#2015-03-04|1248.81
#2015-03-05|1258.74
#2015-03-06|1253.74
#2015-03-09|1261.46
#2015-03-10|1239.23
#2015-03-11|1241.92
#2015-03-12|1258.68
#2015-03-13|1244.35
#2015-03-16|1259.11
#2015-03-17|1251.45
#2015-03-18|1259.93
#2015-03-19|1250.32
#2015-03-20|1254.74
#2015-03-23|1255.89
#2015-03-24|1245.84
#2015-03-25|1241.53
#2015-03-26|1237.10
#2015-03-27|1242.66
#2015-03-30|1259.64
#2015-03-31|1246.19
#2015-04-01|1239.45
#2015-04-02|1240.49
#2015-04-03| .
#2015-04-06|1241.65
#2015-04-07|1236.19
#2015-04-08|1236.76
#2015-04-09|1240.38
#2015-04-10|1239.30
#2015-04-13|1240.80
#2015-04-14|1234.98
#2015-04-15|1235.26
#2015-04-16|1231.65
#2015-04-17|1220.83
#2015-04-20|1230.44
#2015-04-21|1223.72
#2015-04-22|1230.99
#2015-04-23|1233.19
#2015-04-24|1230.73
#2015-04-27|1220.98
#2015-04-28|1234.19
#2015-04-29|1231.76
#2015-04-30|1223.35
#2015-05-01|1239.38
#2015-05-04|1260.68
#2015-05-05|1249.83
#2015-05-06|1243.30
#2015-05-07|1255.27
#2015-05-08|1279.16
#2015-05-11|1262.27
#2015-05-12|1251.36
#2015-05-13|1247.54
#2015-05-14|1260.17
#2015-05-15|1255.80
#2015-05-18|1260.01
#2015-05-19|1266.73
#2015-05-20|1262.05
#2015-05-21|1255.90
#2015-05-22|1249.76
#2015-05-25| .
#2015-05-26|1241.36
#2015-05-27|1250.94
#2015-05-28|1250.68
#2015-05-29|1236.24
#2015-06-01|1239.69
#2015-06-02|1236.93
#2015-06-03|1238.03
#2015-06-04|1224.10
#2015-06-05|1219.25
#2015-06-08|1209.03
#2015-06-09|1208.58
#2015-06-10|1219.44
#2015-06-11|1223.81
#2015-06-12|1216.31
#2015-06-15|1208.23
#2015-06-16|1211.45
#2015-06-17|1213.65
#2015-06-18|1235.80
#2015-06-19|1223.53
#2015-06-22|1227.30
#2015-06-23|1225.39
#2015-06-24|1215.47
#2015-06-25|1209.91
#2015-06-26|1212.44
#2015-06-29|1184.46
#2015-06-30|1182.43
#2015-07-01|1194.29
#2015-07-02|1192.38
#2015-07-03| .
#2015-07-06|1189.31
#2015-07-07|1202.80
#2015-07-08|1190.23
#2015-07-09|1199.74
#2015-07-10|1212.43
#2015-07-13|1225.05
#2015-07-14|1223.97
#2015-07-15|1235.96
#2015-07-16|1247.60
#2015-07-17|1247.03
#2015-07-20|1251.49
#2015-07-21|1245.64
#2015-07-22|1243.56
#2015-07-23|1233.44
#2015-07-24|1225.37
#2015-07-27|1219.32
#2015-07-28|1239.45
#2015-07-29|1237.91
#2015-07-30|1238.82
#2015-07-31|1236.45
#2015-08-03|1233.42
#2015-08-04|1236.23
#2015-08-05|1243.03
#2015-08-06|1242.58
#2015-08-07|1243.23
#2015-08-10|1243.09
#2015-08-11|1238.08
#2015-08-12|1228.75
#2015-08-13|1231.17
#2015-08-14|1236.64
#2015-08-17|1234.34
#2015-08-18|1227.20
#2015-08-19|1218.94
#2015-08-20|1201.45
#2015-08-21|1167.98
#2015-08-24|1127.17
#2015-08-25|1113.29
#2015-08-26|1152.42
#2015-08-27|1181.47
#2015-08-28|1179.73
#2015-08-31|1165.46
#2015-09-01|1137.22
#2015-09-02|1149.51
#2015-09-03|1150.14
#2015-09-04|1130.30
#2015-09-07| .
#2015-09-08|1156.58
#2015-09-09|1136.67
#2015-09-10|1139.28
#2015-09-11|1144.72
#2015-09-14|1140.71
#2015-09-15|1151.35
#2015-09-16|1153.54
#2015-09-17|1144.73
#2015-09-18|1119.47
#2015-09-21|1139.67
#2015-09-22|1127.13
#2015-09-23|1124.95
#2015-09-24|1122.21
#2015-09-25|1128.27
#2015-09-28|1119.19
#2015-09-29|1121.22
#2015-09-30|1132.79
#2015-10-01|1130.83
#2015-10-02|1130.55
#2015-10-05|1150.11
#2015-10-06|1139.92
#2015-10-07|1152.49
#2015-10-08|1161.79
#2015-10-09|1155.98
#2015-10-12|1158.82
#2015-10-13|1149.39
#2015-10-14|1140.75
#2015-10-15|1161.73
#2015-10-16|1162.38
#2015-10-19|1161.63
#2015-10-20|1167.11
#2015-10-21|1158.29
#2015-10-22|1191.96
#2015-10-23|1195.57
#2015-10-26|1189.53
#2015-10-27|1177.87
#2015-10-28|1198.92
#2015-10-29|1197.80
#2015-10-30|1180.74
#2015-11-02|1199.56
#2015-11-03|1195.87
#2015-11-04|1191.82
#2015-11-05|1185.55
#2015-11-06|1181.66
#2015-11-09|1165.62
#2015-11-10|1171.09
#2015-11-11|1173.56
#2015-11-12|1155.24
#2015-11-13|1147.37
#2015-11-16|1158.48
#2015-11-17|1157.63
#2015-11-18|1183.12
#2015-11-19|1186.83
#2015-11-20|1186.70
#2015-11-23|1181.78
#2015-11-24|1178.83
#2015-11-25|1174.61
#2015-11-26| .
#2015-11-27|1171.42
#2015-11-30|1167.97
#2015-12-01|1188.09
#2015-12-02|1177.38
#2015-12-03|1155.56
#2015-12-04|1187.74
#2015-12-07|1181.17
#2015-12-08|1162.38
#2015-12-09|1147.77
#2015-12-10|1146.85
#2015-12-11|1134.71
#2015-12-14|1148.05
#2015-12-15|1171.58
#2015-12-16|1179.23
#2015-12-17|1163.81
#2015-12-18|1127.87
#2015-12-21|1141.36
#2015-12-22|1157.75
#2015-12-23|1163.99
#2015-12-24|1166.29
#2015-12-25| .
#2015-12-28|1159.13
#2015-12-29|1165.37
#2015-12-30|1160.57
#2015-12-31|1148.45
#2016-01-01| .
#2016-01-04|1137.77
#2016-01-05|1142.04
#2016-01-06|1142.98
#2016-01-07|1128.85
#2016-01-08|1118.78
#2016-01-11|1117.55
#2016-01-12|1121.88
#2016-01-13|1100.55
#2016-01-14|1113.93
#2016-01-15|1099.02
#2016-01-18| .
#2016-01-19|1109.80
#2016-01-20|1087.47
#2016-01-21|1093.33
#2016-01-22|1105.70
#2016-01-25|1081.48
#2016-01-26|1096.98
#2016-01-27|1091.93
#2016-01-28|1095.59
#2016-01-29|1128.16
#2016-02-01|1124.23
#2016-02-02|1098.19
#2016-02-03|1101.16
#2016-02-04|1111.90
#2016-02-05|1104.01
#2016-02-08|1107.67
#2016-02-09|1115.79
#2016-02-10|1105.62
#2016-02-11|1095.66
#2016-02-12|1120.56
#2016-02-15| .
#2016-02-16|1121.99
#2016-02-17|1135.98
#2016-02-18|1139.83
#2016-02-19|1143.65
#2016-02-22|1151.52
#2016-02-23|1140.26
#2016-02-24|1142.20
#2016-02-25|1154.40
#2016-02-26|1150.33
#2016-02-29|1169.41
#2016-03-01|1191.32
#2016-03-02|1190.65
#2016-03-03|1192.15
#2016-03-04|1201.97
#2016-03-07|1206.74
#2016-03-08|1199.97
#2016-03-09|1209.68
#2016-03-10|1206.81
#2016-03-11|1223.47
#2016-03-14|1216.07
#2016-03-15|1220.37
#2016-03-16|1216.26
#2016-03-17|1236.35
#2016-03-18|1234.16
#2016-03-21|1234.63
#2016-03-22|1235.25
#2016-03-23|1225.41
#2016-03-24|1217.64
#2016-03-25| .
#2016-03-28|1228.87
#2016-03-29|1233.77
#2016-03-30|1239.61
#2016-03-31|1235.42
#2016-04-01|1250.04
#2016-04-04|1244.71
#2016-04-05|1228.21
#2016-04-06|1231.60
#2016-04-07|1223.18
#2016-04-08|1224.64
#2016-04-11|1224.89
#2016-04-12|1236.81
#2016-04-13|1250.52
#2016-04-14|1247.44
#2016-04-15|1245.58
#2016-04-18|1253.25
#2016-04-19|1265.71
#2016-04-20|1266.40
#2016-04-21|1254.70
#2016-04-22|1265.03
#2016-04-25|1266.01
#2016-04-26|1270.66
#2016-04-27|1274.56
#2016-04-28|1261.96
#2016-04-29|1259.36
#2016-05-02|1269.61
#2016-05-03|1253.70
#2016-05-04|1248.78
#2016-05-05|1246.01
#2016-05-06|1251.45
#2016-05-09|1238.47
#2016-05-10|1253.41
#2016-05-11|1238.53
#2016-05-12|1242.87
#2016-05-13|1227.28
#2016-05-16|1230.99
#2016-05-17|1218.28
#2016-05-18|1227.86
#2016-05-19|1221.79
#2016-05-20|1230.62
#2016-05-23|1226.96
#2016-05-24|1246.30
#2016-05-25|1249.23
#2016-05-26|1240.69
#2016-05-27|1242.13
#2016-05-30| .
#2016-05-31|1223.88
#2016-06-01|1232.51
#2016-06-02|1233.02
#2016-06-03|1226.13
#2016-06-06|1232.63
#2016-06-07|1228.13
#2016-06-08|1237.21
#2016-06-09|1235.03
#2016-06-10|1230.39
#2016-06-13|1221.86
#2016-06-14|1223.68
#2016-06-15|1214.80
#2016-06-16|1228.79
#2016-06-17|1219.55
#2016-06-20|1227.19
#2016-06-21|1242.48
#2016-06-22|1246.32
#2016-06-23|1263.19
#2016-06-24|1210.83
#2016-06-27|1198.66
#2016-06-28|1214.59
#2016-06-29|1229.64
#2016-06-30|1254.78
#2016-07-01|1248.49
#2016-07-04| .
#2016-07-05|1231.75
#2016-07-06|1234.77
#2016-07-07|1229.23
#2016-07-08|1243.23
#2016-07-11|1247.09
#2016-07-12|1253.26
#2016-07-13|1263.42
#2016-07-14|1261.81
#2016-07-15|1263.91
#2016-07-18|1267.99
#2016-07-19|1270.35
#2016-07-20|1264.89
#2016-07-21|1250.05
#2016-07-22|1253.06
#2016-07-25|1249.25
#2016-07-26|1250.85
#2016-07-27|1250.72
#2016-07-28|1253.28
#2016-07-29|1252.09
#2016-08-01|1249.83
#2016-08-02|1244.61
#2016-08-03|1247.54
#2016-08-04|1244.04
#2016-08-05|1263.42
#2016-08-08|1263.65
#2016-08-09|1276.75
#2016-08-10|1272.99
#2016-08-11|1280.97
#2016-08-12|1280.47
#2016-08-15|1281.61
#2016-08-16|1275.92
#2016-08-17|1290.49
#2016-08-18|1288.39
#2016-08-19|1287.63
#2016-08-22|1285.41
#2016-08-23|1288.79
#2016-08-24|1286.21
#2016-08-25|1288.48
#2016-08-26|1282.53
#2016-08-29|1293.35
#2016-08-30|1301.77
#2016-08-31|1304.97
#2016-09-01|1303.27
#2016-09-02|1307.34
#2016-09-05| .
#2016-09-06|1306.04
#2016-09-07|1299.39
#2016-09-08|1300.61
#2016-09-09|1273.64
#2016-09-12|1292.95
#2016-09-13|1269.29
#2016-09-14|1265.30
#2016-09-15|1273.92
#2016-09-16|1260.99
#2016-09-19|1261.87
#2016-09-20|1260.40
#2016-09-21|1272.69
#2016-09-22|1274.97
#2016-09-23|1261.38
#2016-09-26|1253.44
#2016-09-27|1263.16
#2016-09-28|1263.22
#2016-09-29|1248.69
#2016-09-30|1254.93
#2016-10-03|1249.89
#2016-10-04|1250.90
#2016-10-05|1259.63
#2016-10-06|1256.47
#2016-10-07|1262.97
#2016-10-10|1269.42
#2016-10-11|1259.23
#2016-10-12|1267.64
#2016-10-13|1253.90
#2016-10-14|1262.54
#2016-10-17|1260.49
#2016-10-18|1262.96
#2016-10-19|1267.80
#2016-10-20|1264.22
#2016-10-21|1256.71
#2016-10-24|1257.88
#2016-10-25|1256.75
#2016-10-26|1260.73
#2016-10-27|1264.92
#2016-10-28|1261.50
#2016-10-31|1262.10
#2016-11-01|1258.29
#2016-11-02|1255.39
#2016-11-03|1257.81
#2016-11-04|1253.53
#2016-11-07|1285.83
#2016-11-08|1292.78
#2016-11-09|1322.12
#2016-11-10|1360.79
#2016-11-11|1367.99
#2016-11-14|1377.78
#2016-11-15|1374.92
#2016-11-16|1372.11
#2016-11-17|1383.07
#2016-11-18|1377.18
#2016-11-21|1384.26
#2016-11-22|1384.28
#2016-11-23|1380.48
#2016-11-24| .
#2016-11-25|1381.23
#2016-11-28|1371.42
#2016-11-29|1377.46
#2016-11-30|1377.22
#2016-12-01|1396.50
#2016-12-02|1391.15
#2016-12-05|1397.11
#2016-12-06|1407.45
#2016-12-07|1433.99
#2016-12-08|1431.50
#2016-12-09|1437.29
#2016-12-12|1447.24
#2016-12-13|1450.74
#2016-12-14|1437.26
#2016-12-15|1442.31
#2016-12-16|1433.23
#2016-12-19|1442.58
#2016-12-20|1448.72
#2016-12-21|1445.61
#2016-12-22|1446.65
#2016-12-23|1441.73
#2016-12-26| .
#2016-12-27|1438.34
#2016-12-28|1427.70
#2016-12-29|1422.73
#2016-12-30|1421.62
#2017-01-02| .
#2017-01-03|1429.13
#2017-01-04|1433.01
#2017-01-05|1425.10
#2017-01-06|1427.02
#2017-01-09|1414.33
#2017-01-10|1410.35
#2017-01-11|1416.81
#2017-01-12|1412.43
#2017-01-13|1413.88
#2017-01-16| .
#2017-01-17|1395.25
#2017-01-18|1403.58
#2017-01-19|1393.93
#2017-01-20|1400.48
#2017-01-23|1389.01
#2017-01-24|1404.60
#2017-01-25|1434.28
#2017-01-26|1440.51
#2017-01-27|1436.06
#2017-01-30|1436.26
#2017-01-31|1432.13
#2017-02-01|1429.51
#2017-02-02|1424.75
#2017-02-03|1431.93
#2017-02-06|1427.28
#2017-02-07|1424.47
#2017-02-08|1423.98
#2017-02-09|1434.06
#2017-02-10|1434.24
#2017-02-13|1448.98
#2017-02-14|1458.89
#2017-02-15|1462.27
#2017-02-16|1466.31
#2017-02-17|1473.10
#2017-02-20| .
#2017-02-21|1476.37
#2017-02-22|1481.13
#2017-02-23|1485.34
#2017-02-24|1485.72
#2017-02-27|1489.34
#2017-02-28|1496.59
#2017-03-01|1546.30
#2017-03-02|1533.16
#2017-03-03|1532.06
#2017-03-06|1527.76
#2017-03-07|1527.49
#2017-03-08|1524.62
#2017-03-09|1527.55
#2017-03-10|1525.36
#2017-03-13|1528.41
#2017-03-14|1522.84
#2017-03-15|1522.65
#2017-03-16|1517.74
#2017-03-17|1507.34
#2017-03-20|1500.86
#2017-03-21|1477.43
#2017-03-22|1477.12
#2017-03-23|1481.78
#2017-03-24|1470.13
#2017-03-27|1460.46
#2017-03-28|1469.30
#2017-03-29|1454.69
#2017-03-30|1463.62
#2017-03-31|1455.97
#2017-04-03|1458.18
#2017-04-04|1458.38
#2017-04-05|1448.62
#2017-04-06|1454.63
#2017-04-07|1451.04
#2017-04-10|1454.40
#2017-04-11|1447.53
#2017-04-12|1442.47
#2017-04-13|1424.32
#2017-04-14| .
#2017-04-17|1436.59
#2017-04-18|1431.07
#2017-04-19|1422.85
#2017-04-20|1441.15
#2017-04-21|1429.54
#2017-04-24|1449.79
#2017-04-25|1465.67
#2017-04-26|1467.51
#2017-04-27|1458.19
#2017-04-28|1445.56
#2017-05-01|1448.48
#2017-05-02|1451.90
#2017-05-03|1456.90
#2017-05-04|1454.44
#2017-05-05|1455.73
#2017-05-08|1441.97
#2017-05-09|1430.67
#2017-05-10|1431.53
#2017-05-11|1427.62
#2017-05-12|1427.22
#2017-05-15|1431.18
#2017-05-16|1430.00
#2017-05-17|1411.21
#2017-05-18|1413.00
#2017-05-19|1426.25
#2017-05-22|1441.68
#2017-05-23|1444.83
#2017-05-24|1441.23
#2017-05-25|1444.52
#2017-05-26|1448.04
#2017-05-29| .
#2017-05-30|1443.64
#2017-05-31|1446.29
#2017-06-01|1457.63
#2017-06-02|1454.75
#2017-06-05|1455.49
#2017-06-06|1450.70
#2017-06-07|1452.98
#2017-06-08|1457.55
#2017-06-09|1483.65
#2017-06-12|1488.19
#2017-06-13|1495.56
#2017-06-14|1495.10
#2017-06-15|1487.44
#2017-06-16|1489.99
#2017-06-19|1497.17
#2017-06-20|1488.21
#2017-06-21|1480.52
#2017-06-22|1469.86
#2017-06-23|1462.23
#2017-06-26|1463.42
#2017-06-27|1461.96
#2017-06-28|1482.69
#2017-06-29|1478.21
#2017-06-30|1479.60
#2017-07-03|1500.90
#2017-07-04| .
#2017-07-05|1499.68
#2017-07-06|1486.91
#2017-07-07|1495.23
#2017-07-10|1487.74
#2017-07-11|1482.18
#2017-07-12|1486.82
#2017-07-13|1486.11
#2017-07-14|1484.87
#2017-07-17|1489.48
#2017-07-18|1489.82
#2017-07-19|1497.90
#2017-07-20|1499.40
#2017-07-21|1500.24
#2017-07-24|1500.79
#2017-07-25|1512.14
#2017-07-26|1511.48
#2017-07-27|1510.17
#2017-07-28|1519.73
#2017-07-31|1529.32
#2017-08-01|1539.52
#2017-08-02|1552.55
#2017-08-03|1561.39
#2017-08-04|1569.11
#2017-08-07|1553.03
#2017-08-08|1540.33
#2017-08-09|1553.83
#2017-08-10|1540.11
#2017-08-11|1531.07
#2017-08-14|1548.87
#2017-08-15|1550.51
#2017-08-16|1557.72
#2017-08-17|1547.41
#2017-08-18|1549.85
#2017-08-21|1556.02
#2017-08-22|1571.89
#2017-08-23|1567.95
#2017-08-24|1555.16
#2017-08-25|1564.19
#2017-08-28|1553.71
#2017-08-29|1552.80
#2017-08-30|1566.44
#2017-08-31|1572.58
#2017-09-01|1568.99
#2017-09-04| .
#2017-09-05|1532.35
#2017-09-06|1530.24
#2017-09-07|1501.21
#2017-09-08|1518.80
#2017-09-11|1541.49
#2017-09-12|1549.02
#2017-09-13|1551.91
#2017-09-14|1548.15
#2017-09-15|1559.49
#2017-09-18|1570.93
#2017-09-19|1583.17
#2017-09-20|1588.87
#2017-09-21|1584.42
#2017-09-22|1574.94
#2017-09-25|1579.25
#2017-09-26|1573.52
#2017-09-27|1586.18
#2017-09-28|1585.59
#2017-09-29|1587.77
#2017-10-02|1604.69
#2017-10-03|1608.93
#2017-10-04|1608.93
#2017-10-05|1619.40
#2017-10-06|1621.67
#2017-10-09|1622.03
#2017-10-10|1626.56
#2017-10-11|1622.24
#2017-10-12|1613.60
#2017-10-13|1624.90
#2017-10-16|1629.92
#2017-10-17|1624.69
#2017-10-18|1627.61
#2017-10-19|1624.25
#2017-10-20|1637.84
#2017-10-23|1641.19
#2017-10-24|1643.92
#2017-10-25|1634.79
#2017-10-26|1634.28
#2017-10-27|1633.82
#2017-10-30|1631.22
#2017-10-31|1622.75
#2017-11-01|1622.41
#2017-11-02|1635.34
#2017-11-03|1623.28
#2017-11-06|1620.53
#2017-11-07|1615.32
#2017-11-08|1602.14
#2017-11-09|1602.07
#2017-11-10|1595.48
#2017-11-13|1600.12
#2017-11-14|1591.11
#2017-11-15|1579.79
#2017-11-16|1579.72
#2017-11-17|1572.46
#2017-11-20|1576.11
#2017-11-21|1590.21
#2017-11-22|1586.53
#2017-11-23| .
#2017-11-24|1585.45
#2017-11-27|1596.29
#2017-11-28|1626.04
#2017-11-29|1647.34
#2017-11-30|1675.09
#2017-12-01|1680.58
#2017-12-04|1701.61
#2017-12-05|1693.24
#2017-12-06|1692.33
#2017-12-07|1693.94
#2017-12-08|1695.33
#2017-12-11|1699.16
#2017-12-12|1718.39
#2017-12-13|1703.06
#2017-12-14|1697.87
#2017-12-15|1705.98
#2017-12-18|1719.53
#2017-12-19|1707.13
#2017-12-20|1704.96
#2017-12-21|1714.25
#2017-12-22|1705.64
#2017-12-25| .
#2017-12-26|1703.69
#2017-12-27|1713.33
#2017-12-28|1720.19
#2017-12-29|1709.55
#2018-01-01| .
#2018-01-02|1699.02
#2018-01-03|1720.95
#2018-01-04|1728.08
#2018-01-05|1733.97
#2018-01-08|1745.42
#2018-01-09|1746.98
#2018-01-10|1768.41
#2018-01-11|1778.93
#2018-01-12|1807.35
#2018-01-15| .
#2018-01-16|1807.71
#2018-01-17|1840.69
#2018-01-18|1831.39
#2018-01-19|1832.85
#2018-01-22|1862.09
#2018-01-23|1858.10
#2018-01-24|1859.58
#2018-01-25|1855.70
#2018-01-26|1871.75
#2018-01-29|1857.57
#2018-01-30|1851.07
#2018-01-31|1851.10
#2018-02-01|1871.93
#2018-02-02|1806.34
#2018-02-05|1704.81
#2018-02-06|1743.69
#2018-02-07|1736.56
#2018-02-08|1662.08
#2018-02-09|1698.35
#2018-02-12|1722.05
#2018-02-13|1715.12
#2018-02-14|1736.74
#2018-02-15|1763.92
#2018-02-16|1764.06
#2018-02-19| .
#2018-02-20|1757.88
#2018-02-21|1740.22
#2018-02-22|1737.57
#2018-02-23|1754.69
#2018-02-26|1818.83
#2018-02-27|1810.04
#2018-02-28|1788.51
#2018-03-01|1746.93
#2018-03-02|1742.47
#2018-03-05|1760.84
#2018-03-06|1773.03
#2018-03-07|1771.58
#2018-03-08|1778.54
#2018-03-09|1842.98
#2018-03-12|1832.95
#2018-03-13|1812.07
#2018-03-14|1793.73
#2018-03-15|1800.26
#2018-03-16|1794.37
#2018-03-19|1769.70
#2018-03-20|1775.93
#2018-03-21|1777.50
#2018-03-22|1716.16
#2018-03-23|1670.94
#2018-03-26|1730.54
#2018-03-27|1702.44
#2018-03-28|1707.64
#2018-03-29|1730.16
#2018-03-30| .
#2018-04-02|1694.27
#2018-04-03|1717.61
#2018-04-04|1734.71
#2018-04-05|1742.40
#2018-04-06|1697.68
#2018-04-09|1694.62
#2018-04-10|1715.46
#2018-04-11|1695.78
#2018-04-12|1717.37
#2018-04-13|1708.85
#2018-04-16|1718.48
#2018-04-17|1726.68
#2018-04-18|1728.53
#2018-04-19|1735.07
#2018-04-20|1734.78
#2018-04-23|1728.34
#2018-04-24|1708.55
#2018-04-25|1707.00
#2018-04-26|1708.71
#2018-04-27|1710.33
#2018-04-30|1678.74
#2018-05-01|1690.64
#2018-05-02|1675.22
#2018-05-03|1658.14
#2018-05-04|1691.36
#2018-05-07|1705.05
#2018-05-08|1701.23
#2018-05-09|1727.89
#2018-05-10|1738.10
#2018-05-11|1722.58
#2018-05-14|1720.37
#2018-05-15|1707.33
#2018-05-16|1710.12
#2018-05-17|1708.31
#2018-05-18|1696.00
#2018-05-21|1711.14
#2018-05-22|1713.15
#2018-05-23|1695.78
#2018-05-24|1684.52
#2018-05-25|1679.24
#2018-05-28| .
#2018-05-29|1646.46
#2018-05-30|1681.21
#2018-05-31|1657.52
#2018-06-01|1665.60
#2018-06-04|1658.78
#2018-06-05|1653.07
#2018-06-06|1678.60
#2018-06-07|1691.54
#2018-06-08|1696.50
#2018-06-11|1689.51
#2018-06-12|1688.77
#2018-06-13|1684.10
#2018-06-14|1666.44
#2018-06-15|1658.51
#2018-06-18|1654.67
#2018-06-19|1649.21
#2018-06-20|1641.21
#2018-06-21|1637.12
#2018-06-22|1640.59
#2018-06-25|1625.74
#2018-06-26|1623.34
#2018-06-27|1608.11
#2018-06-28|1626.72
#2018-06-29|1618.31
#2018-07-02|1627.61
#2018-07-03|1614.77
#2018-07-04| .
#2018-07-05|1626.90
#2018-07-06|1627.26
#2018-07-09|1646.01
#2018-07-10|1646.44
#2018-07-11|1649.95
#2018-07-12|1648.84
#2018-07-13|1658.02
#2018-07-16|1662.40
#2018-07-17|1653.01
#2018-07-18|1735.91
#2018-07-19|1711.10
#2018-07-20|1707.11
#2018-07-23|1714.52
#2018-07-24|1717.77
#2018-07-25|1712.80
#2018-07-26|1714.85
#2018-07-27|1719.47
#2018-07-30|1728.66
#2018-07-31|1718.30
#2018-08-01|1717.03
#2018-08-02|1718.72
#2018-08-03|1737.28
#2018-08-06|1781.40
#2018-08-07|1802.58
#2018-08-08|1802.97
#2018-08-09|1802.63
#2018-08-10|1783.49
#2018-08-13|1772.13
#2018-08-14|1777.45
#2018-08-15|1766.94
#2018-08-16|1791.59
#2018-08-17|1795.83
#2018-08-20|1798.94
#2018-08-21|1798.99
#2018-08-22|1789.88
#2018-08-23|1788.22
#2018-08-24|1794.30
#2018-08-27|1816.19
#2018-08-28|1817.88
#2018-08-29|1821.21
#2018-08-30|1811.89
#2018-08-31|1804.18
#2018-09-03| .
#2018-09-04|1813.82
#2018-09-05|1830.69
#2018-09-06|1833.33
#2018-09-07|1841.44
#2018-09-10|1847.82
#2018-09-11|1849.33
#2018-09-12|1845.83
#2018-09-13|1847.40
#2018-09-14|1863.39
#2018-09-17|1861.29
#2018-09-18|1878.05
#2018-09-19|1902.06
#2018-09-20|1909.45
#2018-09-21|1899.66
#2018-09-24|1879.41
#2018-09-25|1879.73
#2018-09-26|1860.45
#2018-09-27|1864.50
#2018-09-28|1842.04
#2018-10-01|1848.27
#2018-10-02|1853.94
#2018-10-03|1861.90
#2018-10-04|1883.28
#2018-10-05|1888.82
#2018-10-08|1910.43
#2018-10-09|1924.22
#2018-10-10|1832.82
#2018-10-11|1767.30
#2018-10-12|1779.17
#2018-10-15|1766.09
#2018-10-16|1805.01
#2018-10-17|1809.54
#2018-10-18|1794.51
#2018-10-19|1804.27
#2018-10-22|1773.14
#2018-10-23|1752.52
#2018-10-24|1718.53
#2018-10-25|1735.26
#2018-10-26|1707.25
#2018-10-29|1721.68
#2018-10-30|1753.25
#2018-10-31|1766.92
#2018-11-01|1772.26
#2018-11-02|1775.83
#2018-11-05|1857.36
#2018-11-06|1875.70
#2018-11-07|1900.65
#2018-11-08|1909.74
#2018-11-09|1884.36
#2018-11-12|1850.66
#2018-11-13|1871.19
#2018-11-14|1854.28
#2018-11-15|1867.65
#2018-11-16|1877.53
#2018-11-19|1872.46
#2018-11-20|1812.88
#2018-11-21|1814.22
#2018-11-22| .
#2018-11-23|1782.94
#2018-11-26|1813.53
#2018-11-27|1827.71
#2018-11-28|1867.50
#2018-11-29|1871.19
#2018-11-30|1874.06
#2018-12-03|1898.03
#2018-12-04|1808.83
#2018-12-05| .
#2018-12-06|1791.89
#2018-12-07|1767.42
#2018-12-10|1752.74
#2018-12-11|1743.55
#2018-12-12|1745.63
#2018-12-13|1744.60
#2018-12-14|1725.12
#2018-12-17|1706.87
#2018-12-18|1695.53
#2018-12-19|1685.23
#2018-12-20|1669.50
#2018-12-21|1657.00
#2018-12-24|1620.76
#2018-12-25| .
#2018-12-26|1698.76
#2018-12-27|1720.42
#2018-12-28|1739.38
#2018-12-31|1758.15
#2019-01-01| .
#2019-01-02|1746.09
#2019-01-03|1652.68
#2019-01-04|1684.30
#2019-01-07|1698.32
#2019-01-08|1693.46
#2019-01-09|1694.34
#2019-01-10|1697.61
#2019-01-11|1693.51
#2019-01-14|1687.92
#2019-01-15|1699.91
#2019-01-16|1708.96
#2019-01-17|1715.18
#2019-01-18|1763.03
#2019-01-21| .
#2019-01-22|1730.81
#2019-01-23|1734.98
#2019-01-24|1735.00
#2019-01-25|1747.73
#2019-01-28|1733.77
#2019-01-29|1740.82
#2019-01-30|1775.81
#2019-01-31|1778.48
#2019-02-01|1802.75
#2019-02-04|1794.97
#2019-02-05|1789.31
#2019-02-06|1774.52
#2019-02-07|1742.27
#2019-02-08|1733.59
#2019-02-11|1752.67
#2019-02-12|1776.25
#2019-02-13|1773.32
#2019-02-14|1748.36
#2019-02-15|1770.91
#2019-02-18| .
#2019-02-19|1771.77
#2019-02-20|1779.26
#2019-02-21|1771.61
#2019-02-22|1742.35
#2019-02-25|1746.98
#2019-02-26|1742.97
#2019-02-27|1746.36
#2019-02-28|1740.12
#2019-03-01|1755.09
#2019-03-04|1744.34
#2019-03-05|1740.62
#2019-03-06|1733.69
#2019-03-07|1720.73
#2019-03-08|1717.24
#2019-03-11|1744.25
#2019-03-12|1747.86
#2019-03-13|1760.78
#2019-03-14|1755.86
#2019-03-15|1764.83
#2019-03-18|1783.16
#2019-03-19|1770.15
#2019-03-20|1753.74
#2019-03-21|1764.26
#2019-03-22|1731.31
#2019-03-25|1721.66
#2019-03-26|1731.04
#2019-03-27|1720.96
#2019-03-28|1731.17
#2019-03-29|1733.26
#2019-04-01|1768.89
#2019-04-02|1758.64
#2019-04-03|1757.05
#2019-04-04|1761.13
#2019-04-05|1770.46
#2019-04-08|1769.84
#2019-04-09|1766.94
#2019-04-10|1765.21
#2019-04-11|1783.74
#2019-04-12|1814.07
#2019-04-15|1810.22
#2019-04-16|1828.13
#2019-04-17|1817.19
#2019-04-18|1814.35
#2019-04-19| .
#2019-04-22|1808.92
#2019-04-23|1827.18
#2019-04-24|1818.24
#2019-04-25|1829.77
#2019-04-26|1847.63
#2019-04-29|1868.07
#2019-04-30|1870.03
#2019-05-01|1871.20
#2019-05-02|1863.90
#2019-05-03|1885.42
#2019-05-06|1841.21
#2019-05-07|1812.84
#2019-05-08|1811.21
#2019-05-09|1807.07
#2019-05-10|1813.16
#2019-05-13|1776.45
#2019-05-14|1767.65
#2019-05-15|1761.70
#2019-05-16|1776.48
#2019-05-17|1766.11
#2019-05-20|1761.75
#2019-05-21|1766.84
#2019-05-22|1759.07
#2019-05-23|1751.42
#2019-05-24|1751.82
#2019-05-27| .
#2019-05-28|1736.32
#2019-05-29|1727.97
#2019-05-30|1736.09
#2019-05-31|1716.84
#2019-06-03|1729.68
#2019-06-04|1753.31
#2019-06-05|1768.20
#2019-06-06|1778.62
#2019-06-07|1786.71
#2019-06-10|1798.04
#2019-06-11|1792.21
#2019-06-12|1775.78
#2019-06-13|1778.73
#2019-06-14|1781.89
#2019-06-17|1767.09
#2019-06-18|1787.68
#2019-06-19|1796.09
#2019-06-20|1807.55
#2019-06-21|1789.05
#2019-06-24|1795.78
#2019-06-25|1805.79
#2019-06-26|1806.00
#2019-06-27|1836.87
#2019-06-28|1843.98
#2019-07-01|1860.00
#2019-07-02|1858.66
#2019-07-03|1865.74
#2019-07-04| .
#2019-07-05|1866.73
#2019-07-08|1864.63
#2019-07-09|1862.80
#2019-07-10|1855.84
#2019-07-11|1849.52
#2019-07-12|1855.30
#2019-07-15|1853.31
#2019-07-16|1848.04
#2019-07-17|1802.29
#2019-07-18|1806.02
#2019-07-19|1789.23
#2019-07-22|1779.20
#2019-07-23|1793.11
#2019-07-24|1806.14
#2019-07-25|1804.04
#2019-07-26|1824.74
#2019-07-29|1813.71
#2019-07-30|1804.39
#2019-07-31|1784.64
#2019-08-01|1754.12
#2019-08-02|1763.53
#2019-08-05|1719.44
#2019-08-06|1744.86
#2019-08-07|1726.44
#2019-08-08|1745.96
#2019-08-09|1734.97
#2019-08-12|1718.78
#2019-08-13|1731.89
#2019-08-14|1705.00
#2019-08-15|1724.88
#2019-08-16|1738.54
#2019-08-19|1746.97
#2019-08-20|1723.61
#2019-08-21|1733.29
#2019-08-22|1748.68
#2019-08-23|1716.23
#2019-08-26|1741.28
#2019-08-27|1726.17
#2019-08-28|1741.22
#2019-08-29|1763.96
#2019-08-30|1761.42
#2019-09-02| .
#2019-09-03|1745.81
#2019-09-04|1758.10
#2019-09-05|1774.49
#2019-09-06|1779.63
#2019-09-09|1795.53
#2019-09-10|1808.60
#2019-09-11|1831.57
#2019-09-12|1835.06
#2019-09-13|1854.54
#2019-09-16|1826.82
#2019-09-17|1827.16
#2019-09-18|1833.76
#2019-09-19|1820.73
#2019-09-20|1812.84
#2019-09-23|1811.59
#2019-09-24|1798.13
#2019-09-25|1810.03
#2019-09-26|1800.96
#2019-09-27|1805.78
#2019-09-30|1809.78
#2019-10-01|1798.08
#2019-10-02|1767.45
#2019-10-03|1781.68
#2019-10-04|1809.84
#2019-10-07|1800.79
#2019-10-08|1773.75
#2019-10-09|1794.80
#2019-10-10|1795.55
#2019-10-11|1807.86
#2019-10-14|1805.51
#2019-10-15|1818.74
#2019-10-16|1817.58
#2019-10-17|1812.23
#2019-10-18|1813.28
#2019-10-21|1835.79
#2019-10-22|1828.19
#2019-10-23|1830.66
#2019-10-24|1824.75
#2019-10-25|1836.54
#2019-10-28|1845.37
#2019-10-29|1849.30
#2019-10-30|1851.45
#2019-10-31|1846.28
#2019-11-01|1872.97
#2019-11-04|1891.20
#2019-11-05|1915.04
#2019-11-06|1924.97
#2019-11-07|1930.86
#2019-11-08|1918.92
#2019-11-11|1915.71
#2019-11-12|1916.18
#2019-11-13|1906.49
#2019-11-14|1904.11
#2019-11-15|1905.81
#2019-11-18|1903.15
#2019-11-19|1900.69
#2019-11-20|1889.04
#2019-11-21|1880.80
#2019-11-22|1891.92
#2019-11-25|1900.34
#2019-11-26|1900.93
#2019-11-27|1914.75
#2019-11-28|1914.75
#2019-11-29|1912.22
#2019-12-02|1911.85
#2019-12-03|1892.60
#2019-12-04|1895.05
#2019-12-05|1906.25
#2019-12-06|1930.04
#2019-12-09|1921.19
#2019-12-10|1920.46
#2019-12-11|1930.64
#2019-12-12|1959.84
#2019-12-13|1955.11
#2019-12-16|1968.22
#2019-12-17|1968.09
#2019-12-18|1952.98
#2019-12-19|1953.62
#2019-12-20|1964.35
#2019-12-23|1954.88
#2019-12-24|1955.26
#2019-12-25| .
#2019-12-26|1963.11
#2019-12-27|1960.50
#2019-12-30|1958.48
#2019-12-31|1964.11
#2020-01-01| .
#2020-01-02|1979.74
#2020-01-03|1961.41
#2020-01-06|1966.75
#2020-01-07|1957.11
#2020-01-08|1957.94
#2020-01-09|1980.58
#2020-01-10|1962.85
#2020-01-13|1978.34
#2020-01-14|1967.01
#2020-01-15|1977.33
#2020-01-16|1989.53
#2020-01-17|1993.51
#2020-01-20| .
#2020-01-21|1979.80
#2020-01-22|1988.50
#2020-01-23|1986.98
#2020-01-24|1964.40
#2020-01-27|1926.64
#2020-01-28|1940.80
#2020-01-29|1941.97
#2020-01-30|1971.70
#2020-01-31|1940.52
#2020-02-03|1934.33
#2020-02-04|1948.74
#2020-02-05|1979.42
#2020-02-06|1987.50
#2020-02-07|1969.99
#2020-02-10|1967.95
#2020-02-11|1971.52
#2020-02-12|1971.08
#2020-02-13|1962.16
#2020-02-14|1966.83
#2020-02-17| .
#2020-02-18|1965.19
#2020-02-19|1986.52
#2020-02-20|1976.92
#2020-02-21|1985.79
#2020-02-24|1922.38
#2020-02-25|1890.17
#2020-02-26|1870.86
#2020-02-27|1799.00
#2020-02-28|1780.60
#2020-03-02|1875.46
#2020-03-03|1805.45
#2020-03-04|1881.11
#2020-03-05|1807.64
#2020-03-06|1782.44
#2020-03-09|1665.12
#2020-03-10|1744.49
#2020-03-11|1674.81
#2020-03-12|1527.77
#2020-03-13|1676.55
#2020-03-16|1526.03
#2020-03-17|1605.73
#2020-03-18|1471.32
#2020-03-19|1493.83
#2020-03-20|1459.84
#2020-03-23|1381.52
#2020-03-24|1523.12
#2020-03-25|1543.69
#2020-03-26|1577.52
#2020-03-27|1538.97
#2020-03-30|1572.52
#2020-03-31|1565.04
#2020-04-01|1505.05
#2020-04-02|1545.51
#2020-04-03|1528.41
#2020-04-06|1588.83
#2020-04-07|1591.01
#2020-04-08|1644.12
#2020-04-09|1670.99
#2020-04-10|1670.99
#2020-04-13|1626.48
#2020-04-14|1661.95
#2020-04-15|1622.37
#2020-04-16|1614.92
#2020-04-17|1638.87
#2020-04-20|1620.72
#2020-04-21|1576.19
#2020-04-22|1600.80
#2020-04-23|1592.64
#2020-04-24|1598.13
#2020-04-27|1609.51
#2020-04-28|1607.65
#2020-04-29|1630.79
#2020-04-30|1608.78
#2020-05-01|1565.96
#2020-05-04|1527.75
#2020-05-05|1513.16
#2020-05-06|1479.82
#2020-05-07|1492.77
#2020-05-08|1522.16
#2020-05-11|1503.29
#2020-05-12|1488.50
#2020-05-13|1464.85
#2020-05-14|1467.93
#2020-05-15|1455.19
#2020-05-18|1510.54
#2020-05-19|1486.38
#2020-05-20|1519.59
#2020-05-21|1510.99
#2020-05-22|1512.93
#2020-05-25|1512.93
#2020-05-26|1555.87
#2020-05-27|1600.83
#2020-05-28|1593.85
#2020-05-29|1597.72
#2020-06-01|1581.72
#2020-06-02|1602.49
#2020-06-03|1644.26
#2020-06-04|1658.76
#2020-06-05|1730.62
#2020-06-08|1739.18
#2020-06-09|1692.50
#2020-06-10|1653.20
#2020-06-11|1538.97
#2020-06-12|1565.43
#2020-06-15|1568.59
#2020-06-16|1575.96
#2020-06-17|1568.84
#2020-06-18|1564.17
#2020-06-19|1555.84
#2020-06-22|1558.28
#2020-06-23|1563.39
#2020-06-24|1530.25
#2020-06-25|1540.99
#2020-06-26|1511.00
#2020-06-29|1524.76
#2020-06-30|1537.40
#2020-07-01|1533.77
#2020-07-02|1538.49
#2020-07-03| .
#2020-07-06|1572.70
#2020-07-07|1557.54
#2020-07-08|1558.40
#2020-07-09|1537.52
#2020-07-10|1572.21
#2020-07-13|1582.90
#2020-07-14|1631.04
#2020-07-15|1640.00
#2020-07-16|1645.98
#2020-07-17|1644.25
#2020-07-20|1640.96
#2020-07-21|1656.19
#2020-07-22|1655.73
#2020-07-23|1664.52
#2020-07-24|1675.19
#2020-07-27|1654.38
#2020-07-28|1670.08
#2020-07-29|1690.70
#2020-07-30|1671.69
#2020-07-31|1684.73
#2020-08-03|1713.86
#2020-08-04|1721.09
#2020-08-05|1751.41
#2020-08-06|1762.69
#2020-08-07|1802.27
#2020-08-10|1827.63
#2020-08-11|1828.39
#2020-08-12|1832.15
#2020-08-13|1820.85
#2020-08-14|1811.83
#2020-08-17|1777.11
#2020-08-18|1790.95
#2020-08-19|1779.31
#2020-08-20|1770.06
#2020-08-21|1779.54
#2020-08-24|1824.53
#2020-08-25|1830.76
#2020-08-26|1841.67
#2020-08-27|1861.85
#2020-08-28|1873.84
#2020-08-31|1870.50
#2020-09-01|1872.99
#2020-09-02|1900.16
#2020-09-03|1870.51
#2020-09-04|1871.79
#2020-09-07| .
#2020-09-08|1867.47
#2020-09-09|1884.34
#2020-09-10|1868.51
#2020-09-11|1868.32
#2020-09-14|1885.25
#2020-09-15|1876.36
#2020-09-16|1881.76
#2020-09-17|1866.16
#2020-09-18|1868.24
#2020-09-21|1825.02
#2020-09-22|1832.72
#2020-09-23|1795.29
#2020-09-24|1788.90
#2020-09-25|1801.08
#2020-09-28|1829.09
#2020-09-29|1803.53
#2020-09-30|1824.39
#2020-10-01|1817.28
#2020-10-02|1811.59
#2020-10-05|1823.05
#2020-10-06|1803.14
#2020-10-07|1827.45
#2020-10-08|1846.42
#2020-10-09|1850.19
#2020-10-12|1857.63
#2020-10-13|1823.27
#2020-10-14|1810.06
#2020-10-15|1816.40
#2020-10-16|1819.56
#2020-10-19|1793.60
#2020-10-20|1803.74
#2020-10-21|1805.90
#2020-10-22|1818.95
#2020-10-23|1829.65
#2020-10-26|1792.24
#2020-10-27|1776.80
#2020-10-28|1723.60
#2020-10-29|1732.86
#2020-10-30|1732.74
#2020-11-02|1755.08
#2020-11-03|1777.51
#2020-11-04|1771.67
#2020-11-05|1784.54
#2020-11-06|1795.62
#2020-11-09|1904.02
#2020-11-10|1965.13
#2020-11-11|1953.06
#2020-11-12|1928.94
#2020-11-13|1954.47
#2020-11-16|2002.26
#2020-11-17|2002.79
#2020-11-18|1977.50
#2020-11-19|1972.50
#2020-11-20|1950.44
#2020-11-23|1971.49
#2020-11-24|2010.29
#2020-11-25|2002.48
#2020-11-26|2002.48
#2020-11-27|1987.63
#2020-11-30|1962.99
#2020-12-01|1971.86
#2020-12-02|1978.35
#2020-12-03|1982.02
#2020-12-04|1985.64
#2020-12-07|1965.90
#2020-12-08|1958.81
#2020-12-09|1952.36
#2020-12-10|1951.83
#2020-12-11|1944.82
#2020-12-14|1916.10
#2020-12-15|1929.30
#2020-12-16|1917.67
#2020-12-17|1935.10
#2020-12-18|1923.27
#2020-12-21|1922.85
#2020-12-22|1908.49
#2020-12-23|1924.26
#2020-12-24|1942.93
#2020-12-25|1942.93
#2020-12-28|1958.34
#2020-12-29|1968.37
#2020-12-30|1969.85
#2020-12-31|1987.88
#2021-01-01|1987.88
#2021-01-04|1958.66
#2021-01-05|1949.60
#2021-01-06|1978.12
#2021-01-07|1999.00
#2021-01-08|2007.92
#2021-01-11|2000.89
#2021-01-12|2000.20
#2021-01-13|2012.09
#2021-01-14|2013.63
#2021-01-15|1998.35
#2021-01-18|1998.35
#2021-01-19|2008.51
#2021-01-20|2011.19
#2021-01-21|2008.12
#2021-01-22|1994.13
#2021-01-25|1996.52
#2021-01-26|1983.24
#2021-01-27|1947.67
#2021-01-28|1976.09
#2021-01-29|1949.86
#2021-02-01|1961.95
#2021-02-02|1985.88
#2021-02-03|1989.82
#2021-02-04|2017.24
#2021-02-05|2012.36
#2021-02-08|2031.52
#2021-02-09|2055.38
#2021-02-10|2053.52
#2021-02-11|2055.75
#2021-02-12|2075.74
#2021-02-15|2075.74
#2021-02-16|2098.56
#2021-02-17|2102.25
#2021-02-18|2087.20
#2021-02-19|2073.21
#2021-02-22|2099.63
#2021-02-23|2106.37
#2021-02-24|2131.32
#2021-02-25|2090.86
#2021-02-26|2067.83
#2021-03-01|2139.17
#2021-03-02|2138.97
#2021-03-03|2158.64
#2021-03-04|2103.90
#2021-03-05|2168.58
#2021-03-08|2206.88
#2021-03-09|2218.07
#2021-03-10|2260.02
#2021-03-11|2238.20
#2021-03-12|2231.53
#2021-03-15|2189.50
#2021-03-16|2164.75
#2021-03-17|2164.55
#2021-03-18|2170.05
#2021-03-19|2158.02
#2021-03-22|2149.32
#2021-03-23|2132.26
#2021-03-24|2141.35
#2021-03-25|2150.13
#2021-03-26|2201.16
#2021-03-29|2218.84
#2021-03-30|2213.66
#2021-03-31|2188.06
#2021-04-01|2213.06
#2021-04-02|2213.06
#2021-04-05|2246.85
#2021-04-06|2252.30
#2021-04-07|2254.46
#2021-04-08|2253.62
#2021-04-09|2274.98
#2021-04-12|2290.84
#2021-04-13|2286.44
#2021-04-14|2290.82
#2021-04-15|2303.38
#2021-04-16|2326.89
#2021-04-19|2312.36
#2021-04-20|2291.66
#2021-04-21|2330.21
#2021-04-22|2306.71
#2021-04-23|2326.02
#2021-04-26|2317.29
#2021-04-27|2340.17
#2021-04-28|2335.15
#2021-04-29|2373.38
#2021-04-30|2350.08
#2021-05-03|2385.46
#2021-05-04|2393.92
#2021-05-05|2413.88
#2021-05-06|2470.37
#2021-05-07|2478.72
#2021-05-10|2490.44
#2021-05-11|2435.06
#2021-05-12|2410.25
#2021-05-13|2443.61
#2021-05-14|2476.89
#2021-05-17|2462.62
#2021-05-18|2448.94
#2021-05-19|2439.42
#2021-05-20|2442.74
#2021-05-21|2448.83
#2021-05-24|2464.92
#2021-05-25|2443.29
#2021-05-26|2445.41
#2021-05-27|2462.60
#2021-05-28|2464.30
#2021-05-31|2464.30
#2021-06-01|2465.39
#2021-06-02|2466.67
#2021-06-03|2482.40
#2021-06-04|2486.53
#2021-06-07|2461.17
#2021-06-08|2460.04
#2021-06-09|2453.08
#2021-06-10|2421.53
#2021-06-11|2437.83
#2021-06-14|2411.55
#2021-06-15|2414.82
#2021-06-16|2408.40
#2021-06-17|2371.10
#2021-06-18|2329.13
#2021-06-21|2357.23
#2021-06-22|2358.51
#2021-06-23|2337.48
#2021-06-24|2346.07
#2021-06-25|2371.09
#2021-06-28|2354.26
#2021-06-29|2352.79
#2021-06-30|2364.98
#2021-07-01|2383.47
#2021-07-02|2374.33
#2021-07-05|2374.33
#2021-07-06|2357.93
#2021-07-07|2373.32
#2021-07-08|2328.92
#2021-07-09|2384.57
#2021-07-12|2381.58
#2021-07-13|2372.90
#2021-07-14|2365.96
#2021-07-15|2379.21
#2021-07-16|2362.19
#2021-07-19|2316.83
#2021-07-20|2352.62
#2021-07-21|2376.79
#2021-07-22|2359.75
#2021-07-23|2365.69
#2021-07-26|2368.65
#2021-07-27|2384.89
#2021-07-28|2364.07
#2021-07-29|2377.91
#2021-07-30|2367.48
#2021-08-02|2366.73
#2021-08-03|2396.38
#2021-08-04|2374.59
#2021-08-05|2386.03
#2021-08-06|2432.71
#2021-08-09|2443.89
#2021-08-10|2458.77
#2021-08-11|2479.33
#2021-08-12|2470.83
#2021-08-13|2452.27
#2021-08-16|2464.33
#2021-08-17|2462.96
#2021-08-18|2439.21
#2021-08-19|2430.00
#2021-08-20|2431.91
#2021-08-23|2426.14
#2021-08-24|2437.64
#2021-08-25|2447.61
#2021-08-26|2429.43
#2021-08-27|2440.15
#2021-08-30|2430.51
#2021-08-31|2432.12
#2021-09-01|2429.01
#2021-09-02|2425.20
#2021-09-03|2398.91
#2021-09-06|2398.91
#2021-09-07|2373.00
#2021-09-08|2380.00
#2021-09-09|2374.06
#2021-09-10|2362.55
#2021-09-13|2380.69
#2021-09-14|2357.52
#2021-09-15|2367.36
#2021-09-16|2362.37
#2021-09-17|2353.82
#2021-09-20|2329.25
#2021-09-21|2306.60
#2021-09-22|2319.86
#2021-09-23|2338.46
#2021-09-24|2332.91
#2021-09-27|2357.84
#2021-09-28|2324.56
#2021-09-29|2328.83
#2021-09-30|2314.55
#2021-10-01|2346.37
#2021-10-04|2342.05
#2021-10-05|2377.09
#2021-10-06|2415.51
#2021-10-07|2456.02
#2021-10-08|2474.48
#2021-10-11|2442.95
#2021-10-12|2456.05
#2021-10-13|2451.79
#2021-10-14|2529.28
#2021-10-15|2527.29
#2021-10-18|2505.16
#2021-10-19|2506.40
#2021-10-20|2524.13
#2021-10-21|2522.64
#2021-10-22|2522.48
#2021-10-25|2548.16
#2021-10-26|2583.44
#2021-10-27|2514.98
#2021-10-28|2466.84
#2021-10-29|2412.63
#2021-11-01|2474.16
#2021-11-02|2517.97
#2021-11-03|2533.77
#2021-11-04|2477.43
#2021-11-05|2460.50
#2021-11-08|2500.01
#2021-11-09|2470.71
#2021-11-10|2457.50
#2021-11-11|2479.36
#2021-11-12|2487.09
#2021-11-15|2490.01
#2021-11-16|2518.10
#2021-11-17|2525.79
#2021-11-18|2508.12
#2021-11-19|2444.59
#2021-11-22|2488.49
#2021-11-23|2522.62
#2021-11-24|2499.55
#2021-11-25|2499.55
#2021-11-26|2365.80
#2021-11-29|2347.11
#2021-11-30|2292.74
#2021-12-01|2297.73
#2021-12-02|2393.10
#2021-12-03|2383.02
#2021-12-06|2434.55
#2021-12-07|2453.17
#2021-12-08|2467.05
#2021-12-09|2462.29
#2021-12-10|2448.28
#2021-12-13|2433.90
#2021-12-14|2454.56
#2021-12-15|2457.02
#2021-12-16|2446.67
#2021-12-17|2431.43
#2021-12-20|2380.99
#2021-12-21|2422.50
#2021-12-22|2450.50
#2021-12-23|2483.87
#2021-12-24|2483.87
#2021-12-27|2503.20
#2021-12-28|2531.32
#2021-12-29|2550.75
#2021-12-30|2526.18
#2021-12-31|2519.89
#2022-01-03|2527.26
#2022-01-04|2529.98
#2022-01-05|2489.74
#2022-01-06|2529.13
#2022-01-07|2571.42
#2022-01-10|2573.47
#2022-01-11|2601.03
#2022-01-12|2588.46
#2022-01-13|2619.89
#2022-01-14|2657.47
#2022-01-17|2657.47
#2022-01-18|2635.51
#2022-01-19|2607.06
#2022-01-20|2610.42
#2022-01-21|2550.75
#2022-01-24|2565.19
#2022-01-25|2572.39
#2022-01-26|2539.29
#2022-01-27|2487.64
#2022-01-28|2519.75
#2022-01-31|2547.51
#2022-02-01|2554.78
#2022-02-02|2571.07
#2022-02-03|2522.01
#2022-02-04|2529.20
#2022-02-07|2547.78
#2022-02-08|2574.25
#2022-02-09|2563.94
#2022-02-10|2567.47
#2022-02-11|2574.27
#2022-02-14|2566.40
#2022-02-15|2623.12
#2022-02-16|2639.71
#2022-02-17|2613.75
#2022-02-18|2625.56
#2022-02-21|2625.56
#2022-02-22|2586.54
#2022-02-23|2578.74
#2022-02-24|2524.46
#2022-02-25|2602.80
#2022-02-28|2560.12
#2022-03-01|2429.32
#2022-03-02|2498.91
#2022-03-03|2486.95
#2022-03-04|2418.30
#2022-03-07|2311.39
#2022-03-08|2307.28
#2022-03-09|2368.36
#2022-03-10|2354.42
#2022-03-11|2345.75
#2022-03-14|2351.31
#2022-03-15|2398.83
#2022-03-16|2441.79
#2022-03-17|2452.58
#2022-03-18|2461.16
#2022-03-21|2461.10
#2022-03-22|2507.17
#2022-03-23|2500.01
#2022-03-24|2540.04
#2022-03-25|2572.86
#2022-03-28|2578.33
#2022-03-29|2617.99
#2022-03-30|2617.42
#2022-03-31|2594.40
#2022-04-01|2645.20
#2022-04-04|2577.02
#2022-04-05|2578.46
#2022-04-06|2575.31
#2022-04-07|2559.00
#2022-04-08|2575.04
#2022-04-11|2572.94
#2022-04-12|2521.47
#2022-04-13|2549.69
#2022-04-14|2552.25
#2022-04-15|2552.25
#2022-04-18|2555.46
#2022-04-19|2576.46
#2022-04-20|2623.61
#2022-04-21|2581.36
#2022-04-22|2516.42
#2022-04-25|2505.29
#2022-04-26|2438.86
#2022-04-27|2478.03
#2022-04-28|2483.24
#2022-04-29|2410.43
#2022-05-02|2418.61
#2022-05-03|2443.89
#2022-05-04|2491.10
#2022-05-05|2480.12
#2022-05-06|2544.07
#2022-05-09|2487.18
#2022-05-10|2491.06
#2022-05-11|2475.80
#2022-05-12|2450.76
#2022-05-13|2515.47
#2022-05-16|2537.88
#2022-05-17|2626.95
#2022-05-18|2546.27
#2022-05-19|2531.37
#2022-05-20|2490.17
#2022-05-23|2526.06
#2022-05-24|2522.13
#2022-05-25|2523.56
#2022-05-26|2564.98
#2022-05-27|2618.60
#2022-05-30|2618.60
#2022-05-31|2598.35
#2022-06-01|2559.73
#2022-06-02|2588.53
#2022-06-03|2568.39
#2022-06-06|2614.07
#2022-06-07|2641.11
#2022-06-08|2592.29
#2022-06-09|2554.37
#2022-06-10|2545.28
#2022-06-13|2451.09
#2022-06-14|2479.01
#2022-06-15|2485.41
#2022-06-16|2401.15
#2022-06-17|2427.11
#2022-06-20|2427.11
#2022-06-21|2454.77
#2022-06-22|2454.21
#2022-06-23|2460.84
#2022-06-24|2562.11
#2022-06-27|2560.53
#2022-06-28|2541.86
#2022-06-29|2541.76
#2022-06-30|2544.45
#2022-07-01|2573.14
#2022-07-04|2573.14
#2022-07-05|2505.39
#2022-07-06|2520.91
#2022-07-07|2532.82
#2022-07-08|2512.89
#2022-07-11|2518.62
#2022-07-12|2492.41
#2022-07-13|2475.18
#2022-07-14|2383.57
#2022-07-15|2386.60
#2022-07-18|2383.35
#2022-07-19|2439.03
#2022-07-20|2431.98
#2022-07-21|2430.42
#2022-07-22|2429.59
#2022-07-25|2452.07
#2022-07-26|2422.01
#2022-07-27|2416.58
#2022-07-28|2335.05
#2022-07-29|2351.56
#2022-08-01|2298.61
#2022-08-02|2266.49
#2022-08-03|2307.61
#2022-08-04|2281.63
#2022-08-05|2360.81
#2022-08-08|2375.09
#2022-08-09|2403.79
#2022-08-10|2446.54
#2022-08-11|2508.94
#2022-08-12|2544.14
#2022-08-15|2528.18
#2022-08-16|2535.31
#2022-08-17|2534.91
#2022-08-18|2572.55
#2022-08-19|2564.20
#2022-08-22|2510.99
#2022-08-23|2500.19
#2022-08-24|2506.84
#2022-08-25|2527.17
#2022-08-26|2495.12
#2022-08-29|2479.21
#2022-08-30|2464.41
#2022-08-31|2468.17
#2022-09-01|2487.26
#2022-09-02|2493.50
#2022-09-05|2493.50
#2022-09-06|2491.37
#2022-09-07|2551.76
#2022-09-08|2580.12
#2022-09-09|2577.33
#2022-09-12|2596.36
#2022-09-13|2579.71
#2022-09-14|2600.01
#2022-09-15|2632.09
#2022-09-16|2607.48
#2022-09-19|2630.65
#2022-09-20|2524.39
#2022-09-21|2455.64
#2022-09-22|2438.30
#2022-09-23|2403.48
#2022-09-26|2336.04
#2022-09-27|2379.95
#2022-09-28|2439.77
#2022-09-29|2494.47
#2022-09-30|2461.72
#2022-10-03|2489.07
#2022-10-04|2597.13
#2022-10-05|2564.96
#2022-10-06|2544.62
#2022-10-07|2464.50
#2022-10-10|2492.81
#2022-10-11|2486.29
#2022-10-12|2448.45
#2022-10-13|2572.09
#2022-10-14|2552.91
#2022-10-17|2578.36
#2022-10-18|2629.69
#2022-10-19|2653.45
#2022-10-20|2550.49
#2022-10-21|2618.57
#2022-10-24|2667.02
#2022-10-25|2672.03
#2022-10-26|2664.72
#2022-10-27|2788.94
#2022-10-28|2919.34
#2022-10-31|2912.11
#2022-11-01|2870.84
#2022-11-02|2908.60
#2022-11-03|2979.45
#2022-11-04|3033.81
#2022-11-07|3012.58
#2022-11-08|2996.31
#2022-11-09|2965.12
#2022-11-10|2942.65
#2022-11-11|2828.75
#2022-11-14|2840.77
#2022-11-15|2914.56
#2022-11-16|2912.17
#2022-11-17|2907.71
#2022-11-18|2961.22
#2022-11-21|2965.28
#2022-11-22|3009.33
#2022-11-23|3011.39
#2022-11-24|3011.39
#2022-11-25|3051.55
#2022-11-28|3005.90
#2022-11-29|3038.89
#2022-11-30|3085.40
#2022-12-01|3036.86
#2022-12-02|3062.67
#2022-12-05|3011.48
#2022-12-06|3090.75
#2022-12-07|3043.85
#2022-12-08|3053.14
#2022-12-09|3025.98
#2022-12-12|3023.17
#2022-12-13|2991.70
#2022-12-14|2964.54
#2022-12-15|2934.82
#2022-12-16|2951.01
#2022-12-19|2947.61
#2022-12-20|2989.78
#2022-12-21|3060.15
#2022-12-22|3044.70
#2022-12-23|3053.67
#2022-12-26|3053.67
#2022-12-27|3058.41
#2022-12-28|3037.99
#2022-12-29|3050.52
#2022-12-30|3024.24
#2023-01-02|3024.24
#2023-01-03|3034.48
#2023-01-04|3075.08
#2023-01-05|3098.22
#2023-01-06|3164.96
#2023-01-09|3146.22
#2023-01-10|3209.13
#2023-01-11|3160.22
#2023-01-12|3155.48
#2023-01-13|3194.93
#2023-01-16|3194.93
#2023-01-17|3143.77
#2023-01-18|3114.28
#2023-01-19|3112.79
#2023-01-20|3087.82
#2023-01-23|3088.13
#2023-01-24|3126.33
#2023-01-25|3197.11
#2023-01-26|3244.90
#2023-01-27|3201.64
#2023-01-30|3170.15
#2023-01-31|3208.48
#2023-02-01|3290.90
#2023-02-02|3170.06
#2023-02-03|3155.78
#2023-02-06|3220.68
#2023-02-07|3287.64
#2023-02-08|3312.72
#2023-02-09|3417.76
#2023-02-10|3414.62
#2023-02-13|3427.52
#2023-02-14|3393.21
#2023-02-15|3406.20
#2023-02-16|3373.57
#2023-02-17|3414.21
#2023-02-20|3414.21
#2023-02-21|3367.64
#2023-02-22|3352.88
#2023-02-23|3345.56
#2023-02-24|3385.30
#2023-02-27|3351.68
#2023-02-28|3381.13
#2023-03-01|3431.31
#2023-03-02|3386.65
#2023-03-03|3381.48
#2023-03-06|3350.61
#2023-03-07|3363.19
#2023-03-08|3340.69
#2023-03-09|3226.35
#2023-03-10|3117.96
#2023-03-13|3001.18
#2023-03-14|3116.37
#2023-03-15|2953.22
#2023-03-16|3084.88
#2023-03-17|2926.33
#2023-03-20|3032.01
#2023-03-21|3091.15
#2023-03-22|3022.24
#2023-03-23|2992.50
#2023-03-24|3015.12
#2023-03-27|3069.20
#2023-03-28|3104.23
#2023-03-29|3150.30
#2023-03-30|3124.15
#2023-03-31|3140.09
#2023-04-03|3175.00
#2023-04-04|3155.49
#2023-04-05|3195.22
#2023-04-06|3175.33
#2023-04-07|3175.33
#2023-04-10|3207.44
#2023-04-11|3200.43
#2023-04-12|3227.67
#2023-04-13|3197.59
#2023-04-14|3178.43
#2023-04-17|3214.45
#2023-04-18|3264.10
#2023-04-19|3285.04
#2023-04-20|3307.12
#2023-04-21|3278.36
#2023-04-24|3285.88
#2023-04-25|3272.29
#2023-04-26|3250.54
#2023-04-27|3303.42
#2023-04-28|3344.26
#2023-05-01|3358.81
#2023-05-02|3368.75
#2023-05-03|3307.99
#2023-05-04|3233.48
#2023-05-05|3319.52
#2023-05-08|3381.88
#2023-05-09|3379.47
#2023-05-10|3390.70
#2023-05-11|3411.71
#2023-05-12|3390.90
#2023-05-15|3364.05
#2023-05-16|3314.38
#2023-05-17|3244.61
#2023-05-18|3311.02
#2023-05-19|3322.71
#2023-05-22|3214.19
#2023-05-23|3240.76
#2023-05-24|3196.39
#2023-05-25|3195.53
#2023-05-26|3131.56
#2023-05-29|3131.56
#2023-05-30|3144.78
#2023-05-31|3063.41
#2023-06-01|3072.89
#2023-06-02|3120.22
#2023-06-05|3113.94
#2023-06-06|3139.36
#2023-06-07|3162.35
#2023-06-08|3117.64
#2023-06-09|3126.17
#2023-06-12|3085.31
#2023-06-13|3122.28
#2023-06-14|3073.41
#2023-06-15|3111.02
#2023-06-16|3148.09
#2023-06-19|3148.09
#2023-06-20|3149.97
#2023-06-21|3139.05
#2023-06-22|3144.81
#2023-06-23|3081.52
#2023-06-26|3046.99
#2023-06-27|3030.57
#2023-06-28|2991.87
#2023-06-29|3036.34
#2023-06-30|3056.61
#2023-07-03|3056.06
#2023-07-04|3056.06
#2023-07-05|3046.85
#2023-07-06|3072.76
#2023-07-07|3138.77
#2023-07-10|3110.53
#2023-07-11|3141.65
#2023-07-12|3143.38
#2023-07-13|3160.04
#2023-07-14|3136.88
#2023-07-17|3198.67
#2023-07-18|3208.85
#2023-07-19|3196.93
#2023-07-20|3256.65
#2023-07-21|3266.24
#2023-07-24|3269.03
#2023-07-25|3251.42
#2023-07-26|3236.42
#2023-07-27|3152.95
#2023-07-28|3159.01
#2023-07-31|3144.91
#2023-08-01|3148.72
#2023-08-02|3177.86
#2023-08-03|3206.50
#2023-08-04|3152.51
#2023-08-07|3175.94
#2023-08-08|3065.54
#2023-08-09|3138.29
#2023-08-10|3157.16
#2023-08-11|3119.17
#2023-08-14|3108.02
#2023-08-15|3094.76
#2023-08-16|3099.52
#2023-08-17|3036.51
#2023-08-18|3037.59
#2023-08-21|3032.03
#2023-08-22|3015.03
#2023-08-23|3069.69
#2023-08-24|3124.59
#2023-08-25|3088.55
#2023-08-28|3070.52
#2023-08-29|3124.62
#2023-08-30|3155.55
#2023-08-31|3141.10
#2023-09-01|3168.28
#2023-09-04|3168.28
#2023-09-05|3134.76
#2023-09-06|3170.59
#2023-09-07|3206.24
#2023-09-08|3247.70
#2023-09-11|3286.35
#2023-09-12|3295.79
#2023-09-13|3277.21
#2023-09-14|3309.18
#2023-09-15|3303.52
#2023-09-18|3340.21
#2023-09-19|3390.91
#2023-09-20|3398.35
#2023-09-21|3386.60
#2023-09-22|3394.92
#2023-09-25|3381.47
#2023-09-26|3344.48
#2023-09-27|3321.92
#2023-09-28|3347.74
#2023-09-29|3270.09
#2023-10-02|3274.14
#2023-10-03|3251.48
#2023-10-04|3332.55
#2023-10-05|3352.85
#2023-10-06|3402.88
#2023-10-09|3394.56
#2023-10-10|3362.91
#2023-10-11|3431.52
#2023-10-12|3442.86
#2023-10-13|3466.41
#2023-10-16|3536.04
#2023-10-17|3579.93
#2023-10-18|3565.04
#2023-10-19|3518.21
#2023-10-20|3475.98
#2023-10-23|3426.07
#2023-10-24|3478.51
#2023-10-25|3475.33
#2023-10-26|3397.76
#2023-10-27|3384.40
#2023-10-30|3437.14
#2023-10-31|3494.18
#2023-11-01|3551.13
#2023-11-02|3382.88
#2023-11-03|3403.02
#2023-11-06|3407.11
#2023-11-07|3420.30
#2023-11-08|3407.17
#2023-11-09|3405.18
#2023-11-10|3474.96
#2023-11-13|3488.85
#2023-11-14|3482.21
#2023-11-15|3439.82
#2023-11-16|3482.97
#2023-11-17|3487.81
#2023-11-20|3518.21
#2023-11-21|3579.05
#2023-11-22|3597.17
#2023-11-23|3597.17
#2023-11-24|3641.62
#2023-11-27|3653.23
#2023-11-28|3570.49
#2023-11-29|3542.38
#2023-11-30|3607.09
#2023-12-01|3592.26
#2023-12-04|3538.44
#2023-12-05|3523.63
#2023-12-06|3461.14
#2023-12-07|3423.99
#2023-12-08|3439.69
#2023-12-11|3489.97
#2023-12-12|3554.64
#2023-12-13|3468.80
#2023-12-14|3293.75
#2023-12-15|3280.77
#2023-12-18|3347.33
#2023-12-19|3352.28
#2023-12-20|3269.12
#2023-12-21|3292.57
#2023-12-22|3266.73
#2023-12-25|3266.73
#2023-12-26|3248.81
#2023-12-27|3249.55
#2023-12-28|3270.91
#2023-12-29|3278.75
#2024-01-01|3278.75
#2024-01-02|3339.26
#2024-01-03|3364.90
#2024-01-04|3379.85
#2024-01-05|3406.45
#2024-01-08|3424.32
#2024-01-09|3378.56
#2024-01-10|3394.74
#2024-01-11|3436.33
#2024-01-12|3428.32
#2024-01-15|3428.32
#2024-01-16|3444.14
#2024-01-17|3399.85
#2024-01-18|3442.97
#2024-01-19|3461.74
#2024-01-22|3471.57
#2024-01-23|3460.57
#2024-01-24|3469.60
#2024-01-25|3476.90
#2024-01-26|3519.54
#2024-01-29|3520.42
#2024-01-30|3535.91
#2024-01-31|3630.06
#2024-02-01|3565.23
#2024-02-02|3564.97
#2024-02-05|3577.21
#2024-02-06|3568.51
#2024-02-07|3625.72
#2024-02-08|3458.53
#2024-02-09|3454.04
#2024-02-12|3488.47
#2024-02-13|3513.07
#2024-02-14|3543.37
#2024-02-15|3567.76
#2024-02-16|3522.38
#2024-02-19|3522.38
#2024-02-20|3508.27
#2024-02-21|3475.25
#2024-02-22|3538.74
#2024-02-23|3559.66
#2024-02-26|3529.41
#2024-02-27|3553.72
#2024-02-28|3594.12
#2024-02-29|3561.18
#2024-03-01|3556.88
#2024-03-04|3550.62
#2024-03-05|3555.43
#2024-03-06|3615.69
#2024-03-07|3608.73
#2024-03-08|3612.12
#2024-03-11|3690.15
#2024-03-12|3717.50
#2024-03-13|3735.44
#2024-03-14|3743.25
#2024-03-15|3766.14
#2024-03-18|3730.84
#2024-03-19|3727.53
#2024-03-20|3755.74
#2024-03-21|3708.11
#2024-03-22|3709.29
#2024-03-25|3768.44
#2024-03-26|3767.94
#2024-03-27|3815.55
#2024-03-28|3815.38
#2024-03-29|3815.38
#2024-04-01|3828.19
#2024-04-02|3773.89
#2024-04-03|3753.40
#2024-04-04|3680.84
#2024-04-05|3690.95
#2024-04-08|3701.90
#2024-04-09|3619.37
#2024-04-10|3632.92
#2024-04-11|3559.90
#2024-04-12|3530.34
#2024-04-15|3495.34
#2024-04-16|3498.09
#2024-04-17|3491.05
#2024-04-18|3547.50
#2024-04-19|3619.81
#2024-04-22|3652.81
#2024-04-23|3610.64
#2024-04-24|3602.28
#2024-04-25|3601.67
#2024-04-26|3582.29
#2024-04-29|3616.98
#2024-04-30|3580.20
#2024-05-01|3611.55
#2024-05-02|3622.97
#2024-05-03|3669.64
#2024-05-06|3726.17
#2024-05-07|3748.02
#2024-05-08|3788.48
#2024-05-09|3768.66
#2024-05-10|3798.79
#2024-05-13|3769.55
#2024-05-14|3760.17
#2024-05-15|3752.36
#2024-05-16|3833.87
#2024-05-17|3877.04
#2024-05-20|3840.82
#2024-05-21|3878.63
#2024-05-22|3910.67
#2024-05-23|3828.98
#2024-05-24|3851.43
#2024-05-27|3851.43
#2024-05-28|3830.95
#2024-05-29|3778.64
#2024-05-30|3837.04
#2024-05-31|3847.20
#2024-06-03|3799.60
#2024-06-04|3785.22
#2024-06-05|3763.69
#2024-06-06|3756.47
#2024-06-07|3783.33
#2024-06-10|3780.64
#2024-06-11|3730.28
#2024-06-12|3719.24
#2024-06-13|3702.81
#2024-06-14|3661.72
#2024-06-17|3732.80
#2024-06-18|3761.23
#2024-06-19|3761.23
#2024-06-20|3782.82
#2024-06-21|3759.70
#2024-06-24|3796.60
#2024-06-25|3802.06
#2024-06-26|3748.81
#2024-06-27|3768.56
#2024-06-28|3760.92
#2024-07-01|3738.56
#2024-07-02|3666.56
#2024-07-03|3638.41
#2024-07-04|3638.41
#2024-07-05|3620.31
#2024-07-08|3702.86
#2024-07-09|3708.71
#2024-07-10|3758.44
#2024-07-11|3764.09
#2024-07-12|3786.99
#2024-07-15|3881.86
#2024-07-16|3891.99
#2024-07-17|3914.14
#2024-07-18|3919.27
#2024-07-19|3833.49
#2024-07-22|3856.10
#2024-07-23|3875.77
#2024-07-24|3841.80
#2024-07-25|3788.90
#2024-07-26|3863.20
#2024-07-29|3876.35
#2024-07-30|3938.94
#2024-07-31|3960.69
#2024-08-01|3847.33
#2024-08-02|3752.00
#2024-08-05|3614.49
#2024-08-06|3645.71
#2024-08-07|3663.94
#2024-08-08|3714.94
#2024-08-09|3743.11
#2024-08-12|3720.76
#2024-08-13|3712.20
#2024-08-14|3772.29
#2024-08-15|3811.78
#2024-08-16|3839.84
#2024-08-19|3876.71
#2024-08-20|3858.63
#2024-08-21|3875.84
#2024-08-22|3905.87
#2024-08-23|3965.46
#2024-08-26|3951.54
#2024-08-27|3956.13
#2024-08-28|4024.27
#2024-08-29|4029.07
#2024-08-30|4043.47
#2024-09-02|4043.47
#2024-09-03|4043.26
#2024-09-04|4058.54
#2024-09-05|4033.11
#2024-09-06|3977.14
#2024-09-09|3997.66
#2024-09-10|3942.75
#2024-09-11|3924.46
#2024-09-12|3939.41
#2024-09-13|3984.03
#2024-09-16|4074.08
#2024-09-17|4045.76
#2024-09-18|4055.85
#2024-09-19|4046.07
#2024-09-20|4060.79
#2024-09-23|4065.38
#2024-09-24|4036.92
#2024-09-25|4038.44
#2024-09-26|4081.17
#2024-09-27|4096.64
#2024-09-30|4110.39
#2024-10-01|4132.57
#2024-10-02|4141.41
#2024-10-03|4106.62
#2024-10-04|4218.35
#2024-10-07|3907.38
#2024-10-08|3961.12
#2024-10-09|4096.90
#2024-10-10|4128.87
#2024-10-11|4126.38
#2024-10-14|4166.01
#2024-10-15|4100.71
#2024-10-16|4108.01
#2024-10-17|4147.02
#2024-10-18|4122.89
#2024-10-21|4106.45
#2024-10-22|4076.54
#2024-10-23|4069.29
#2024-10-24|4061.92
#2024-10-25|4000.00
#2024-10-28|4024.97
#2024-10-29|3992.77
#2024-10-30|4022.13
#2024-10-31|3878.25
#2024-11-01|3890.11
#2024-11-04|3868.86
#2024-11-05|3917.87
#2024-11-06|4090.01
#2024-11-07|3973.75
#2024-11-08|4029.64
#2024-11-11|4041.48
#2024-11-12|4037.62
#2024-11-13|4036.92
#2024-11-14|3999.34
#2024-11-15|4047.97
#2024-11-18|4060.97
#2024-11-19|4039.15
#2024-11-20|4062.52
#2024-11-21|4109.53
#2024-11-22|4168.52
#2024-11-25|4214.39
#2024-11-26|4218.11
#2024-11-27|4225.98
#2024-11-28|4225.98
#2024-11-29|4217.31
#2024-12-02|4202.05
#2024-12-03|4196.54
#2024-12-04|4141.88
#2024-12-05|4129.59
#2024-12-06|4074.76
#2024-12-09|4008.78
#2024-12-10|3933.34
#2024-12-11|3940.11
#2024-12-12|3934.67
#2024-12-13|3938.64
#2024-12-16|3878.49
#2024-12-17|3831.11
#2024-12-18|3697.09
#2024-12-19|3750.61
#2024-12-20|3801.26
#2024-12-23|3823.22
#2024-12-24|3846.62
#2024-12-25|3846.62
#2024-12-26|3863.95
#2024-12-27|3842.77
#2024-12-30|3838.88
#2024-12-31|3857.39
#2025-01-01|3857.39
#2025-01-02|3871.11
#2025-01-03|3915.70
#2025-01-06|3882.02
#2025-01-07|3962.08
#2025-01-08|3949.64
#2025-01-09|3949.64
#2025-01-10|3840.10
#2025-01-13|3836.74
#2025-01-14|3885.28
#2025-01-15|3921.01
#2025-01-16|3944.21
#2025-01-17|3949.39
#2025-01-20|3949.39
#2025-01-21|3963.74
#2025-01-22|3954.76
#2025-01-23|3935.97
#2025-01-24|3965.60
#2025-01-27|4057.66
#2025-01-28|4018.30
#2025-01-29|3846.82
#2025-01-30|3866.39
#2025-01-31|3802.28
#2025-02-03|3792.19
#2025-02-04|3771.10
#2025-02-05|3786.48
#2025-02-06|3809.22
#2025-02-07|3684.00
#2025-02-10|3594.61
#2025-02-11|3585.77
#2025-02-12|3564.57
#2025-02-13|3622.40
#2025-02-14|3573.27
#2025-02-17|3573.27
#2025-02-18|3610.37
#2025-02-19|3581.12
#2025-02-20|3565.48
#2025-02-21|3511.70
#2025-02-24|3593.42
#2025-02-25|3624.88
#2025-02-26|3614.66
#2025-02-27|3650.68
#2025-02-28|3704.91
#2025-03-03|3711.67
#2025-03-04|3690.43
#2025-03-05|3715.26
#2025-03-06|3717.30
#2025-03-07|3707.18
#2025-03-10|3643.29
#2025-03-11|3628.46
#2025-03-12|3584.92
#2025-03-13|3587.75
#2025-03-14|3672.38
#2025-03-17|3733.53
#2025-03-18|3675.65
#2025-03-19|3668.92
#2025-03-20|3638.94
#2025-03-21|3633.58
#2025-03-24|3714.36
#2025-03-25|3742.27
#2025-03-26|3782.76
#2025-03-27|3797.36
#2025-03-28|3723.62
#2025-03-31|3724.94
#2025-04-01|3763.47
#2025-04-02|3791.01
#2025-04-03|3685.08
#2025-04-04|3439.87
#2025-04-07|3317.81
#2025-04-08|3368.24
#2025-04-09|3570.00
#2025-04-10|3462.52
#2025-04-11|3549.43
#2025-04-14|3589.11
#2025-04-15|3577.21
#2025-04-16|3565.76
#2025-04-17|3599.51
#2025-04-18|3599.51
#2025-04-21|3524.47
#2025-04-22|3655.88
#2025-04-23|3649.31
#2025-04-24|3608.07
#2025-04-25|3610.07
#2025-04-28|3643.46
#2025-04-29|3686.84
#2025-04-30|3659.34
#2025-05-01|3540.80
#2025-05-02|3675.30
#2025-05-05|3676.94
#2025-05-06|3678.63
#2025-05-07|3675.46
#2025-05-08|3721.53
#2025-05-09|3748.82
#2025-05-12|3748.34
#2025-05-13|3713.72
#2025-05-14|3665.65
#2025-05-15|3693.92
#2025-05-16|3748.46
#2025-05-19|3757.81
#2025-05-20|3742.32
#2025-05-21|3677.51
#2025-05-22|3630.45
#2025-05-23|3611.73
#2025-05-26|3611.73
#2025-05-27|3697.03
#2025-05-28|3619.03
#2025-05-29|3708.62
#2025-05-30|3726.35
#2025-06-02|3768.09
#2025-06-03|3752.65
#2025-06-04|3684.63
#2025-06-05|3672.99
#2025-06-06|3726.21
#2025-06-09|3673.04
#2025-06-10|3644.09
#2025-06-11|3612.50
#2025-06-12|3659.03
#2025-06-13|3613.74
#2025-06-16|3654.13
#2025-06-17|3592.98
#2025-06-18|3601.57
#2025-06-19|3601.57
#2025-06-20|3620.36
#2025-06-23|3654.69
#2025-06-24|3643.55
#2025-06-25|3598.24
#2025-06-26|3633.32
#2025-06-27|3614.30
#2025-06-30|3638.60
#2025-07-01|3653.12
#2025-07-02|3570.12
#2025-07-03|3616.60
#2025-07-04|3616.60
#2025-07-07|3575.52
#2025-07-08|3631.72
#2025-07-09|3610.65
#2025-07-10|3611.78
#2025-07-11|3590.37
#2025-07-14|3621.86
#2025-07-15|3533.03
#2025-07-16|3563.60
#2025-07-17|3593.07
#2025-07-18|3559.23
#2025-07-21|3510.69
#2025-07-22|3585.89
#2025-07-23|3587.99
#2025-07-24|3561.73
#2025-07-25|3634.55
#2025-07-28|3591.59
#2025-07-29|3586.55
#2025-07-30|3568.56
#2025-07-31|3591.53
#2025-08-01|3473.50
#2025-08-04|3441.60
#2025-08-05|3487.19
#2025-08-06|3498.61
#2025-08-07|3478.00
#2025-08-08|3517.00
#2025-08-11|3518.56
#2025-08-12|3505.93
#2025-08-13|3583.76
#2025-08-14|3574.45
#2025-08-15|3532.01
#2025-08-18|3534.25
#2025-08-19|3581.66
#2025-08-20|3643.85
#2025-08-21|3661.83
#2025-08-22|3652.66
#2025-08-25|3616.48
#2025-08-26|3610.17
#2025-08-27|3640.07
#2025-08-28|3610.36
#2025-08-29|3633.49
#2025-09-01|3633.49
#2025-09-02|3653.91
#2025-09-03|3686.77
#2025-09-04|3672.22
#2025-09-05|3606.99
#2025-09-08|3596.26
#2025-09-09|3586.39
#2025-09-10|3589.45
#2025-09-11|3668.23
#2025-09-12|3666.75
#2025-09-15|3591.71
#2025-09-16|3511.74
#2025-09-17|3533.63
#2025-09-18|3560.47
#2025-09-19|3552.39
#2025-09-22|3549.33
#2025-09-23|3578.70
#2025-09-24|3652.63
#2025-09-25|3623.10
#2025-09-26|3669.76
#2025-09-29|3644.73
#2025-09-30|3693.11
#2025-10-01|3724.94
#2025-10-02|3714.51
#2025-10-03|3776.51
#2025-10-06|3823.22
#2025-10-07|3840.95
#2025-10-08|3798.44
#2025-10-09|3736.86
#2025-10-10|3701.79
#2025-10-13|3742.45
#2025-10-14|3792.69
#2025-10-15|3710.65
#2025-10-16|3619.19
#2025-10-17|3649.49
#2025-10-20|3652.83
#2025-10-21|3638.14
#2025-10-22|3618.35
#2025-10-23|3633.01
#2025-10-24|3630.29
#2025-10-27|3604.54
#2025-10-28|3377.84
#2025-10-29|3476.12
#2025-10-30|3497.28
#2025-10-31|3478.58
#2025-11-03|3475.50
#2025-11-04|3551.14
#2025-11-05|3592.70
#2025-11-06|3601.87
#2025-11-07|3637.78
#2025-11-10|3617.73
#2025-11-11|3591.74
#2025-11-12|3618.13
#2025-11-13|3636.17
#2025-11-14|3604.85
#2025-11-17|3547.32
#2025-11-18|3573.77
#2025-11-19|3535.71
#2025-11-20|3479.86
#2025-11-21|3505.93
#2025-11-24|3491.57
#2025-11-25|3552.18
#2025-11-26|3545.31
#2025-11-27|3545.31
#2025-11-28|3550.67
#2025-12-01|3569.10
#2025-12-02|3573.26
#2025-12-03|3566.28
#2025-12-04|3593.84
#2025-12-05|3563.45
#2025-12-08|3529.56
#2025-12-09|3562.30
#2025-12-10|3619.68
#2025-12-11|3710.73
#2025-12-12|3733.40
#2025-12-15|3740.17
#2025-12-16|3728.38
#2025-12-17|3755.08
#2025-12-18|3769.04
#2025-12-19|3789.42
#2025-12-22|3830.56
#2025-12-23|3830.27
#2025-12-24|3815.54
#2025-12-25|3815.54
#2025-12-26|3827.17
#2025-12-29|3843.60
#2025-12-30|3847.78
#2025-12-31|3821.18
#2026-01-01|3821.18
#2026-01-02|3765.69
#2026-01-05|3823.62
#2026-01-06|3745.86
#2026-01-07|3744.35
#2026-01-08|3803.11
#2026-01-09|3751.25
#2026-01-12|3740.04
#2026-01-13|3659.22
#2026-01-14|3701.53
#2026-01-15|3664.31
#2026-01-16|3634.58
#2026-01-19|3634.58
#2026-01-20|3646.37
#2026-01-21|3666.79
#2026-01-22|3662.25
#2026-01-23|3670.19
#2026-01-26|3716.04
#2026-01-27|3685.13
#2026-01-28|3694.05
#2026-01-29|3759.03
#2026-01-30|3783.16
#2026-02-02|3810.69
#2026-02-03|3791.50
#2026-02-04|3877.78
#2026-02-05|3868.74
#2026-02-06|3981.26
#2026-02-09|3872.84
#2026-02-10|3922.97
#2026-02-11|3986.18
#2026-02-12|4048.63
#2026-02-13|3992.15
#2026-02-16|3992.15
#2026-02-17|4062.39
#2026-02-18|4052.41
#2026-02-19|4027.96
#2026-02-20|4028.89
#2026-02-23|3973.27
#2026-02-24|4005.42
#2026-02-25|3972.99
#2026-02-26|3982.62
#2026-02-27|3960.28
#2026-03-02|4003.81
#2026-03-03|3937.97
#2026-03-04|3916.53
#2026-03-05|3883.86
#2026-03-06|3887.38
#2026-03-09|3848.11
#2026-03-10|3850.95
#2026-03-11|3794.70
#2026-03-12|3794.18
#2026-03-13|3774.07
#2026-03-16|3780.88
#2026-03-17|3816.34
#2026-03-18|3788.63
#2026-03-19|3740.71
#2026-03-20|3721.83
#2026-03-23|3785.88
#2026-03-24|3802.22
#2026-03-25|3806.33
#2026-03-26|3815.08
#2026-03-27|3740.94
#2026-03-30|3785.98
#2026-03-31|3832.01
#2026-04-01|3813.87
#2026-04-02|3851.56