Table Data - Nasdaq US Reinsurance Large Mid Cap Net Total Return Index
| Title | Nasdaq US Reinsurance Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30302020LMN |
| 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 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB30302020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 386.74 |
| 2001-04-02 | 380.02 |
| 2001-04-03 | 374.51 |
| 2001-04-04 | 383.85 |
| 2001-04-05 | 400.53 |
| 2001-04-06 | 394.73 |
| 2001-04-09 | 391.89 |
| 2001-04-10 | 383.85 |
| 2001-04-11 | 381.90 |
| 2001-04-12 | 379.65 |
| 2001-04-13 | . |
| 2001-04-16 | 380.67 |
| 2001-04-17 | 398.23 |
| 2001-04-18 | 401.89 |
| 2001-04-19 | 405.50 |
| 2001-04-20 | 402.50 |
| 2001-04-23 | 402.98 |
| 2001-04-24 | 393.64 |
| 2001-04-25 | 387.28 |
| 2001-04-26 | 388.19 |
| 2001-04-27 | 393.72 |
| 2001-04-30 | 399.30 |
| 2001-05-01 | 401.62 |
| 2001-05-02 | 398.34 |
| 2001-05-03 | 398.66 |
| 2001-05-04 | 403.86 |
| 2001-05-07 | 406.12 |
| 2001-05-08 | 405.70 |
| 2001-05-09 | 406.20 |
| 2001-05-10 | 403.39 |
| 2001-05-11 | 402.72 |
| 2001-05-14 | 397.51 |
| 2001-05-15 | 397.53 |
| 2001-05-16 | 398.27 |
| 2001-05-17 | 396.86 |
| 2001-05-18 | 398.54 |
| 2001-05-21 | 403.58 |
| 2001-05-22 | 402.39 |
| 2001-05-23 | 402.44 |
| 2001-05-24 | 401.26 |
| 2001-05-25 | 401.49 |
| 2001-05-28 | . |
| 2001-05-29 | 403.89 |
| 2001-05-30 | 403.78 |
| 2001-05-31 | 407.55 |
| 2001-06-01 | 405.90 |
| 2001-06-04 | 406.95 |
| 2001-06-05 | 407.26 |
| 2001-06-06 | 408.36 |
| 2001-06-07 | 408.57 |
| 2001-06-08 | 404.74 |
| 2001-06-11 | 402.58 |
| 2001-06-12 | 408.71 |
| 2001-06-13 | 408.78 |
| 2001-06-14 | 404.41 |
| 2001-06-15 | 391.11 |
| 2001-06-18 | 397.46 |
| 2001-06-19 | 397.59 |
| 2001-06-20 | 394.57 |
| 2001-06-21 | 389.41 |
| 2001-06-22 | 400.70 |
| 2001-06-25 | 397.03 |
| 2001-06-26 | 401.40 |
| 2001-06-27 | 405.55 |
| 2001-06-28 | 406.20 |
| 2001-06-29 | 413.45 |
| 2001-07-02 | 411.79 |
| 2001-07-03 | 409.67 |
| 2001-07-04 | . |
| 2001-07-05 | 409.02 |
| 2001-07-06 | 415.81 |
| 2001-07-09 | 419.04 |
| 2001-07-10 | 416.80 |
| 2001-07-11 | 416.34 |
| 2001-07-12 | 410.45 |
| 2001-07-13 | 410.10 |
| 2001-07-16 | 404.57 |
| 2001-07-17 | 409.99 |
| 2001-07-18 | 408.75 |
| 2001-07-19 | 402.35 |
| 2001-07-20 | 401.83 |
| 2001-07-23 | 401.88 |
| 2001-07-24 | 401.66 |
| 2001-07-25 | 402.76 |
| 2001-07-26 | 402.31 |
| 2001-07-27 | 402.71 |
| 2001-07-30 | 401.13 |
| 2001-07-31 | 409.15 |
| 2001-08-01 | 410.95 |
| 2001-08-02 | 402.99 |
| 2001-08-03 | 402.95 |
| 2001-08-06 | 407.16 |
| 2001-08-07 | 407.02 |
| 2001-08-08 | 407.54 |
| 2001-08-09 | 411.71 |
| 2001-08-10 | 406.68 |
| 2001-08-13 | 410.23 |
| 2001-08-14 | 408.41 |
| 2001-08-15 | 410.72 |
| 2001-08-16 | 410.42 |
| 2001-08-17 | 408.14 |
| 2001-08-20 | 411.94 |
| 2001-08-21 | 410.91 |
| 2001-08-22 | 411.50 |
| 2001-08-23 | 411.53 |
| 2001-08-24 | 410.50 |
| 2001-08-27 | 410.02 |
| 2001-08-28 | 410.10 |
| 2001-08-29 | 409.91 |
| 2001-08-30 | 407.93 |
| 2001-08-31 | 407.59 |
| 2001-09-03 | . |
| 2001-09-04 | 407.30 |
| 2001-09-05 | 406.99 |
| 2001-09-06 | 409.45 |
| 2001-09-07 | 402.37 |
| 2001-09-10 | 398.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 372.32 |
| 2001-09-18 | 371.33 |
| 2001-09-19 | 357.62 |
| 2001-09-20 | 363.24 |
| 2001-09-21 | 363.06 |
| 2001-09-24 | 372.57 |
| 2001-09-25 | 379.95 |
| 2001-09-26 | 395.37 |
| 2001-09-27 | 408.21 |
| 2001-09-28 | 412.23 |
| 2001-10-01 | 411.25 |
| 2001-10-02 | 412.96 |
| 2001-10-03 | 430.15 |
| 2001-10-04 | 424.50 |
| 2001-10-05 | 426.14 |
| 2001-10-08 | 426.49 |
| 2001-10-09 | 432.86 |
| 2001-10-10 | 440.64 |
| 2001-10-11 | 440.98 |
| 2001-10-12 | 435.42 |
| 2001-10-15 | 441.48 |
| 2001-10-16 | 441.46 |
| 2001-10-17 | 440.14 |
| 2001-10-18 | 439.93 |
| 2001-10-19 | 437.10 |
| 2001-10-22 | 438.14 |
| 2001-10-23 | 432.84 |
| 2001-10-24 | 433.69 |
| 2001-10-25 | 431.45 |
| 2001-10-26 | 427.35 |
| 2001-10-29 | 424.98 |
| 2001-10-30 | 412.86 |
| 2001-10-31 | 417.44 |
| 2001-11-01 | 423.66 |
| 2001-11-02 | 425.00 |
| 2001-11-05 | 421.89 |
| 2001-11-06 | 430.61 |
| 2001-11-07 | 421.93 |
| 2001-11-08 | 419.39 |
| 2001-11-09 | 411.66 |
| 2001-11-12 | 405.27 |
| 2001-11-13 | 403.78 |
| 2001-11-14 | 403.93 |
| 2001-11-15 | 399.30 |
| 2001-11-16 | 399.29 |
| 2001-11-19 | 397.79 |
| 2001-11-20 | 402.32 |
| 2001-11-21 | 402.07 |
| 2001-11-22 | . |
| 2001-11-23 | 404.86 |
| 2001-11-26 | 400.18 |
| 2001-11-27 | 403.56 |
| 2001-11-28 | 406.93 |
| 2001-11-29 | 416.12 |
| 2001-11-30 | 416.36 |
| 2001-12-03 | 416.33 |
| 2001-12-04 | 418.48 |
| 2001-12-05 | 416.58 |
| 2001-12-06 | 416.73 |
| 2001-12-07 | 411.85 |
| 2001-12-10 | 404.30 |
| 2001-12-11 | 407.01 |
| 2001-12-12 | 409.72 |
| 2001-12-13 | 405.53 |
| 2001-12-14 | 414.50 |
| 2001-12-17 | 415.87 |
| 2001-12-18 | 414.40 |
| 2001-12-19 | 417.13 |
| 2001-12-20 | 420.21 |
| 2001-12-21 | 419.58 |
| 2001-12-24 | 419.84 |
| 2001-12-25 | . |
| 2001-12-26 | 423.00 |
| 2001-12-27 | 430.57 |
| 2001-12-28 | 436.74 |
| 2001-12-31 | 445.36 |
| 2002-01-01 | . |
| 2002-01-02 | 438.69 |
| 2002-01-03 | 436.82 |
| 2002-01-04 | 434.81 |
| 2002-01-07 | 433.78 |
| 2002-01-08 | 423.49 |
| 2002-01-09 | 428.93 |
| 2002-01-10 | 423.84 |
| 2002-01-11 | 433.71 |
| 2002-01-14 | 433.96 |
| 2002-01-15 | 436.57 |
| 2002-01-16 | 437.04 |
| 2002-01-17 | 438.87 |
| 2002-01-18 | 437.87 |
| 2002-01-21 | . |
| 2002-01-22 | 434.31 |
| 2002-01-23 | 430.35 |
| 2002-01-24 | 432.03 |
| 2002-01-25 | 434.46 |
| 2002-01-28 | 436.37 |
| 2002-01-29 | 432.17 |
| 2002-01-30 | 431.84 |
| 2002-01-31 | 433.61 |
| 2002-02-01 | 431.91 |
| 2002-02-04 | 428.82 |
| 2002-02-05 | 426.45 |
| 2002-02-06 | 423.89 |
| 2002-02-07 | 425.21 |
| 2002-02-08 | 431.65 |
| 2002-02-11 | 432.26 |
| 2002-02-12 | 432.40 |
| 2002-02-13 | 435.83 |
| 2002-02-14 | 434.83 |
| 2002-02-15 | 432.87 |
| 2002-02-18 | . |
| 2002-02-19 | 430.05 |
| 2002-02-20 | 430.98 |
| 2002-02-21 | 428.52 |
| 2002-02-22 | 431.49 |
| 2002-02-25 | 430.74 |
| 2002-02-26 | 434.34 |
| 2002-02-27 | 430.55 |
| 2002-02-28 | 430.81 |
| 2002-03-01 | 432.20 |
| 2002-03-04 | 429.76 |
| 2002-03-05 | 426.44 |
| 2002-03-06 | 420.08 |
| 2002-03-07 | 414.15 |
| 2002-03-08 | 423.96 |
| 2002-03-11 | 422.49 |
| 2002-03-12 | 421.74 |
| 2002-03-13 | 421.31 |
| 2002-03-14 | 424.67 |
| 2002-03-15 | 429.49 |
| 2002-03-18 | 430.98 |
| 2002-03-19 | 430.23 |
| 2002-03-20 | 427.61 |
| 2002-03-21 | 424.30 |
| 2002-03-22 | 421.90 |
| 2002-03-25 | 420.18 |
| 2002-03-26 | 420.47 |
| 2002-03-27 | 420.35 |
| 2002-03-28 | 419.20 |
| 2002-03-29 | . |
| 2002-04-01 | 416.63 |
| 2002-04-02 | 425.60 |
| 2002-04-03 | 422.89 |
| 2002-04-04 | 419.46 |
| 2002-04-05 | 419.98 |
| 2002-04-08 | 417.33 |
| 2002-04-09 | 424.87 |
| 2002-04-10 | 423.18 |
| 2002-04-11 | 420.67 |
| 2002-04-12 | 420.91 |
| 2002-04-15 | 418.65 |
| 2002-04-16 | 419.35 |
| 2002-04-17 | 421.01 |
| 2002-04-18 | 421.37 |
| 2002-04-19 | 419.93 |
| 2002-04-22 | 418.67 |
| 2002-04-23 | 424.54 |
| 2002-04-24 | 421.87 |
| 2002-04-25 | 418.89 |
| 2002-04-26 | 413.44 |
| 2002-04-29 | 421.42 |
| 2002-04-30 | 432.14 |
| 2002-05-01 | 438.15 |
| 2002-05-02 | 434.84 |
| 2002-05-03 | 436.84 |
| 2002-05-06 | 434.26 |
| 2002-05-07 | 439.60 |
| 2002-05-08 | 440.59 |
| 2002-05-09 | 442.99 |
| 2002-05-10 | 442.00 |
| 2002-05-13 | 451.58 |
| 2002-05-14 | 454.59 |
| 2002-05-15 | 455.89 |
| 2002-05-16 | 454.10 |
| 2002-05-17 | 456.07 |
| 2002-05-20 | 451.89 |
| 2002-05-21 | 452.80 |
| 2002-05-22 | 442.18 |
| 2002-05-23 | 443.84 |
| 2002-05-24 | 447.75 |
| 2002-05-27 | . |
| 2002-05-28 | 448.62 |
| 2002-05-29 | 441.68 |
| 2002-05-30 | 437.95 |
| 2002-05-31 | 436.15 |
| 2002-06-03 | 431.83 |
| 2002-06-04 | 434.79 |
| 2002-06-05 | 431.90 |
| 2002-06-06 | 435.19 |
| 2002-06-07 | 433.52 |
| 2002-06-10 | 429.66 |
| 2002-06-11 | 422.15 |
| 2002-06-12 | 425.12 |
| 2002-06-13 | 428.04 |
| 2002-06-14 | 425.16 |
| 2002-06-17 | 431.54 |
| 2002-06-18 | 431.46 |
| 2002-06-19 | 423.94 |
| 2002-06-20 | 424.06 |
| 2002-06-21 | 422.78 |
| 2002-06-24 | 416.84 |
| 2002-06-25 | 405.79 |
| 2002-06-26 | 396.79 |
| 2002-06-27 | 396.49 |
| 2002-06-28 | 393.44 |
| 2002-07-01 | 391.65 |
| 2002-07-02 | 384.89 |
| 2002-07-03 | 388.95 |
| 2002-07-04 | . |
| 2002-07-05 | 397.61 |
| 2002-07-08 | 401.88 |
| 2002-07-09 | 404.66 |
| 2002-07-10 | 398.23 |
| 2002-07-11 | 392.92 |
| 2002-07-12 | 387.77 |
| 2002-07-15 | 381.86 |
| 2002-07-16 | 383.06 |
| 2002-07-17 | 382.59 |
| 2002-07-18 | 382.70 |
| 2002-07-19 | 385.32 |
| 2002-07-22 | 364.26 |
| 2002-07-23 | 355.13 |
| 2002-07-24 | 367.39 |
| 2002-07-25 | 367.97 |
| 2002-07-26 | 371.36 |
| 2002-07-29 | 399.02 |
| 2002-07-30 | 408.24 |
| 2002-07-31 | 399.61 |
| 2002-08-01 | 406.91 |
| 2002-08-02 | 407.81 |
| 2002-08-05 | 395.71 |
| 2002-08-06 | 401.86 |
| 2002-08-07 | 406.90 |
| 2002-08-08 | 411.45 |
| 2002-08-09 | 412.56 |
| 2002-08-12 | 421.30 |
| 2002-08-13 | 425.95 |
| 2002-08-14 | 423.79 |
| 2002-08-15 | 431.50 |
| 2002-08-16 | 432.54 |
| 2002-08-19 | 431.52 |
| 2002-08-20 | 423.60 |
| 2002-08-21 | 427.64 |
| 2002-08-22 | 431.96 |
| 2002-08-23 | 433.27 |
| 2002-08-26 | 432.65 |
| 2002-08-27 | 430.22 |
| 2002-08-28 | 426.88 |
| 2002-08-29 | 427.05 |
| 2002-08-30 | 421.17 |
| 2002-09-02 | . |
| 2002-09-03 | 416.12 |
| 2002-09-04 | 414.81 |
| 2002-09-05 | 421.85 |
| 2002-09-06 | 423.60 |
| 2002-09-09 | 429.65 |
| 2002-09-10 | 434.04 |
| 2002-09-11 | 432.79 |
| 2002-09-12 | 434.05 |
| 2002-09-13 | 432.73 |
| 2002-09-16 | 432.38 |
| 2002-09-17 | 431.76 |
| 2002-09-18 | 430.23 |
| 2002-09-19 | 419.33 |
| 2002-09-20 | 417.09 |
| 2002-09-23 | 409.70 |
| 2002-09-24 | 417.30 |
| 2002-09-25 | 415.84 |
| 2002-09-26 | 419.09 |
| 2002-09-27 | 421.89 |
| 2002-09-30 | 425.62 |
| 2002-10-01 | 425.27 |
| 2002-10-02 | 414.02 |
| 2002-10-03 | 418.63 |
| 2002-10-04 | 420.46 |
| 2002-10-07 | 414.14 |
| 2002-10-08 | 406.36 |
| 2002-10-09 | 393.41 |
| 2002-10-10 | 396.46 |
| 2002-10-11 | 412.58 |
| 2002-10-14 | 411.46 |
| 2002-10-15 | 427.89 |
| 2002-10-16 | 424.16 |
| 2002-10-17 | 431.73 |
| 2002-10-18 | 430.16 |
| 2002-10-21 | 425.19 |
| 2002-10-22 | 427.85 |
| 2002-10-23 | 427.53 |
| 2002-10-24 | 428.24 |
| 2002-10-25 | 426.17 |
| 2002-10-28 | 427.13 |
| 2002-10-29 | 423.86 |
| 2002-10-30 | 423.32 |
| 2002-10-31 | 428.99 |
| 2002-11-01 | 427.91 |
| 2002-11-04 | 429.53 |
| 2002-11-05 | 427.55 |
| 2002-11-06 | 427.80 |
| 2002-11-07 | 425.24 |
| 2002-11-08 | 429.89 |
| 2002-11-11 | 426.02 |
| 2002-11-12 | 422.88 |
| 2002-11-13 | 421.57 |
| 2002-11-14 | 424.67 |
| 2002-11-15 | 427.61 |
| 2002-11-18 | 425.27 |
| 2002-11-19 | 426.41 |
| 2002-11-20 | 420.83 |
| 2002-11-21 | 420.31 |
| 2002-11-22 | 419.33 |
| 2002-11-25 | 412.35 |
| 2002-11-26 | 411.40 |
| 2002-11-27 | 414.84 |
| 2002-11-28 | . |
| 2002-11-29 | 421.38 |
| 2002-12-02 | 422.51 |
| 2002-12-03 | 417.88 |
| 2002-12-04 | 414.70 |
| 2002-12-05 | 411.72 |
| 2002-12-06 | 411.09 |
| 2002-12-09 | 405.40 |
| 2002-12-10 | 422.12 |
| 2002-12-11 | 417.27 |
| 2002-12-12 | 417.30 |
| 2002-12-13 | 415.07 |
| 2002-12-16 | 414.64 |
| 2002-12-17 | 418.99 |
| 2002-12-18 | 417.73 |
| 2002-12-19 | 414.96 |
| 2002-12-20 | 413.69 |
| 2002-12-23 | 412.08 |
| 2002-12-24 | 417.25 |
| 2002-12-25 | . |
| 2002-12-26 | 422.97 |
| 2002-12-27 | 420.44 |
| 2002-12-30 | 421.23 |
| 2002-12-31 | 422.15 |
| 2003-01-01 | . |
| 2003-01-02 | 418.19 |
| 2003-01-03 | 420.02 |
| 2003-01-06 | 414.84 |
| 2003-01-07 | 413.87 |
| 2003-01-08 | 415.36 |
| 2003-01-09 | 415.18 |
| 2003-01-10 | 412.72 |
| 2003-01-13 | 409.53 |
| 2003-01-14 | 408.40 |
| 2003-01-15 | 407.50 |
| 2003-01-16 | 405.58 |
| 2003-01-17 | 404.94 |
| 2003-01-20 | . |
| 2003-01-21 | 397.78 |
| 2003-01-22 | 397.64 |
| 2003-01-23 | 404.25 |
| 2003-01-24 | 398.87 |
| 2003-01-27 | 391.78 |
| 2003-01-28 | 394.11 |
| 2003-01-29 | 394.49 |
| 2003-01-30 | 393.36 |
| 2003-01-31 | 394.27 |
| 2003-02-03 | 399.49 |
| 2003-02-04 | 388.92 |
| 2003-02-05 | 392.90 |
| 2003-02-06 | 382.52 |
| 2003-02-07 | 376.16 |
| 2003-02-10 | 370.62 |
| 2003-02-11 | 374.73 |
| 2003-02-12 | 370.03 |
| 2003-02-13 | 366.44 |
| 2003-02-14 | 362.39 |
| 2003-02-17 | . |
| 2003-02-18 | 371.01 |
| 2003-02-19 | 378.45 |
| 2003-02-20 | 371.93 |
| 2003-02-21 | 372.97 |
| 2003-02-24 | 373.60 |
| 2003-02-25 | 371.47 |
| 2003-02-26 | 369.72 |
| 2003-02-27 | 370.80 |
| 2003-02-28 | 365.48 |
| 2003-03-03 | 373.46 |
| 2003-03-04 | 375.59 |
| 2003-03-05 | 371.70 |
| 2003-03-06 | 373.56 |
| 2003-03-07 | 378.91 |
| 2003-03-10 | 392.53 |
| 2003-03-11 | 391.13 |
| 2003-03-12 | 388.99 |
| 2003-03-13 | 396.57 |
| 2003-03-14 | 395.36 |
| 2003-03-17 | 400.50 |
| 2003-03-18 | 395.74 |
| 2003-03-19 | 401.26 |
| 2003-03-20 | 402.09 |
| 2003-03-21 | 402.10 |
| 2003-03-24 | 391.81 |
| 2003-03-25 | 391.08 |
| 2003-03-26 | 387.72 |
| 2003-03-27 | 385.09 |
| 2003-03-28 | 385.24 |
| 2003-03-31 | 378.34 |
| 2003-04-01 | 386.76 |
| 2003-04-02 | 407.41 |
| 2003-04-03 | 403.54 |
| 2003-04-04 | 406.03 |
| 2003-04-07 | 406.87 |
| 2003-04-08 | 406.42 |
| 2003-04-09 | 408.31 |
| 2003-04-10 | 408.83 |
| 2003-04-11 | 410.12 |
| 2003-04-14 | 415.92 |
| 2003-04-15 | 414.01 |
| 2003-04-16 | 415.64 |
| 2003-04-17 | 420.17 |
| 2003-04-18 | . |
| 2003-04-21 | 421.98 |
| 2003-04-22 | 433.62 |
| 2003-04-23 | 431.18 |
| 2003-04-24 | 425.35 |
| 2003-04-25 | 419.23 |
| 2003-04-28 | 418.44 |
| 2003-04-29 | 417.48 |
| 2003-04-30 | 415.01 |
| 2003-05-01 | 416.07 |
| 2003-05-02 | 419.21 |
| 2003-05-05 | 430.88 |
| 2003-05-06 | 433.53 |
| 2003-05-07 | 434.26 |
| 2003-05-08 | 428.21 |
| 2003-05-09 | 428.38 |
| 2003-05-12 | 435.87 |
| 2003-05-13 | 434.45 |
| 2003-05-14 | 433.46 |
| 2003-05-15 | 433.15 |
| 2003-05-16 | 434.25 |
| 2003-05-19 | 432.34 |
| 2003-05-20 | 431.87 |
| 2003-05-21 | 430.11 |
| 2003-05-22 | 432.32 |
| 2003-05-23 | 434.33 |
| 2003-05-26 | . |
| 2003-05-27 | 433.99 |
| 2003-05-28 | 429.46 |
| 2003-05-29 | 424.21 |
| 2003-05-30 | 422.64 |
| 2003-06-02 | 424.56 |
| 2003-06-03 | 429.65 |
| 2003-06-04 | 431.06 |
| 2003-06-05 | 428.06 |
| 2003-06-06 | 428.43 |
| 2003-06-09 | 425.60 |
| 2003-06-10 | 427.30 |
| 2003-06-11 | 428.38 |
| 2003-06-12 | 431.34 |
| 2003-06-13 | 435.16 |
| 2003-06-16 | 439.78 |
| 2003-06-17 | 442.19 |
| 2003-06-18 | 444.60 |
| 2003-06-19 | 442.82 |
| 2003-06-20 | 442.35 |
| 2003-06-23 | 441.81 |
| 2003-06-24 | 443.27 |
| 2003-06-25 | 436.73 |
| 2003-06-26 | 436.92 |
| 2003-06-27 | 433.42 |
| 2003-06-30 | 431.41 |
| 2003-07-01 | 431.64 |
| 2003-07-02 | 433.42 |
| 2003-07-03 | 431.06 |
| 2003-07-04 | . |
| 2003-07-07 | 430.68 |
| 2003-07-08 | 427.22 |
| 2003-07-09 | 433.29 |
| 2003-07-10 | 435.23 |
| 2003-07-11 | 436.99 |
| 2003-07-14 | 441.34 |
| 2003-07-15 | 436.19 |
| 2003-07-16 | 430.44 |
| 2003-07-17 | 429.02 |
| 2003-07-18 | 428.48 |
| 2003-07-21 | 426.69 |
| 2003-07-22 | 426.99 |
| 2003-07-23 | 427.23 |
| 2003-07-24 | 427.73 |
| 2003-07-25 | 426.41 |
| 2003-07-28 | 427.90 |
| 2003-07-29 | 430.50 |
| 2003-07-30 | 429.37 |
| 2003-07-31 | 428.61 |
| 2003-08-01 | 427.87 |
| 2003-08-04 | 428.36 |
| 2003-08-05 | 427.21 |
| 2003-08-06 | 427.66 |
| 2003-08-07 | 429.18 |
| 2003-08-08 | 431.03 |
| 2003-08-11 | 442.36 |
| 2003-08-12 | 446.00 |
| 2003-08-13 | 444.05 |
| 2003-08-14 | 445.03 |
| 2003-08-15 | 443.79 |
| 2003-08-18 | 445.72 |
| 2003-08-19 | 447.21 |
| 2003-08-20 | 448.53 |
| 2003-08-21 | 448.44 |
| 2003-08-22 | 447.96 |
| 2003-08-25 | 444.42 |
| 2003-08-26 | 446.74 |
| 2003-08-27 | 445.26 |
| 2003-08-28 | 446.25 |
| 2003-08-29 | 446.75 |
| 2003-09-01 | . |
| 2003-09-02 | 446.43 |
| 2003-09-03 | 447.58 |
| 2003-09-04 | 446.96 |
| 2003-09-05 | 446.15 |
| 2003-09-08 | 447.55 |
| 2003-09-09 | 447.16 |
| 2003-09-10 | 446.60 |
| 2003-09-11 | 446.85 |
| 2003-09-12 | 445.55 |
| 2003-09-15 | 440.08 |
| 2003-09-16 | 447.40 |
| 2003-09-17 | 442.12 |
| 2003-09-18 | 445.42 |
| 2003-09-19 | 450.64 |
| 2003-09-22 | 448.87 |
| 2003-09-23 | 450.25 |
| 2003-09-24 | 447.01 |
| 2003-09-25 | 446.32 |
| 2003-09-26 | 444.30 |
| 2003-09-29 | 446.03 |
| 2003-09-30 | 445.27 |
| 2003-10-01 | 448.49 |
| 2003-10-02 | 449.08 |
| 2003-10-03 | 452.84 |
| 2003-10-06 | 451.89 |
| 2003-10-07 | 450.80 |
| 2003-10-08 | 451.07 |
| 2003-10-09 | 451.31 |
| 2003-10-10 | 451.14 |
| 2003-10-13 | 452.79 |
| 2003-10-14 | 456.24 |
| 2003-10-15 | 457.63 |
| 2003-10-16 | 461.68 |
| 2003-10-17 | 456.62 |
| 2003-10-20 | 451.89 |
| 2003-10-21 | 456.81 |
| 2003-10-22 | 454.08 |
| 2003-10-23 | 453.98 |
| 2003-10-24 | 454.36 |
| 2003-10-27 | 455.63 |
| 2003-10-28 | 460.76 |
| 2003-10-29 | 462.80 |
| 2003-10-30 | 463.63 |
| 2003-10-31 | 462.74 |
| 2003-11-03 | 469.17 |
| 2003-11-04 | 473.46 |
| 2003-11-05 | 474.58 |
| 2003-11-06 | 475.67 |
| 2003-11-07 | 474.97 |
| 2003-11-10 | 474.02 |
| 2003-11-11 | 473.94 |
| 2003-11-12 | 477.02 |
| 2003-11-13 | 477.98 |
| 2003-11-14 | 481.42 |
| 2003-11-17 | 481.62 |
| 2003-11-18 | 482.58 |
| 2003-11-19 | 483.47 |
| 2003-11-20 | 483.36 |
| 2003-11-21 | 485.04 |
| 2003-11-24 | 490.24 |
| 2003-11-25 | 494.86 |
| 2003-11-26 | 493.14 |
| 2003-11-27 | . |
| 2003-11-28 | 493.81 |
| 2003-12-01 | 495.11 |
| 2003-12-02 | 495.59 |
| 2003-12-03 | 495.75 |
| 2003-12-04 | 495.56 |
| 2003-12-05 | 494.79 |
| 2003-12-08 | 494.58 |
| 2003-12-09 | 493.96 |
| 2003-12-10 | 491.88 |
| 2003-12-11 | 493.02 |
| 2003-12-12 | 492.25 |
| 2003-12-15 | 490.17 |
| 2003-12-16 | 488.55 |
| 2003-12-17 | 485.32 |
| 2003-12-18 | 488.25 |
| 2003-12-19 | 492.02 |
| 2003-12-22 | 492.06 |
| 2003-12-23 | 490.92 |
| 2003-12-24 | 491.66 |
| 2003-12-25 | . |
| 2003-12-26 | 491.41 |
| 2003-12-29 | 498.68 |
| 2003-12-30 | 500.73 |
| 2003-12-31 | 499.87 |
| 2004-01-01 | . |
| 2004-01-02 | 499.95 |
| 2004-01-05 | 503.14 |
| 2004-01-06 | 506.23 |
| 2004-01-07 | 509.13 |
| 2004-01-08 | 503.07 |
| 2004-01-09 | 507.53 |
| 2004-01-12 | 506.66 |
| 2004-01-13 | 509.29 |
| 2004-01-14 | 509.60 |
| 2004-01-15 | 508.13 |
| 2004-01-16 | 512.20 |
| 2004-01-19 | . |
| 2004-01-20 | 514.87 |
| 2004-01-21 | 519.19 |
| 2004-01-22 | 524.07 |
| 2004-01-23 | 528.99 |
| 2004-01-26 | 533.11 |
| 2004-01-27 | 530.53 |
| 2004-01-28 | 525.66 |
| 2004-01-29 | 522.74 |
| 2004-01-30 | 527.63 |
| 2004-02-02 | 529.26 |
| 2004-02-03 | 534.97 |
| 2004-02-04 | 533.49 |
| 2004-02-05 | 530.47 |
| 2004-02-06 | 531.91 |
| 2004-02-09 | 534.17 |
| 2004-02-10 | 539.10 |
| 2004-02-11 | 539.36 |
| 2004-02-12 | 536.99 |
| 2004-02-13 | 538.50 |
| 2004-02-16 | . |
| 2004-02-17 | 539.68 |
| 2004-02-18 | 542.05 |
| 2004-02-19 | 543.46 |
| 2004-02-20 | 544.34 |
| 2004-02-23 | 548.17 |
| 2004-02-24 | 551.03 |
| 2004-02-25 | 552.02 |
| 2004-02-26 | 550.57 |
| 2004-02-27 | 549.91 |
| 2004-03-01 | 548.88 |
| 2004-03-02 | 544.68 |
| 2004-03-03 | 540.02 |
| 2004-03-04 | 540.48 |
| 2004-03-05 | 545.57 |
| 2004-03-08 | 550.26 |
| 2004-03-09 | 552.65 |
| 2004-03-10 | 546.23 |
| 2004-03-11 | 537.38 |
| 2004-03-12 | 539.47 |
| 2004-03-15 | 537.43 |
| 2004-03-16 | 535.84 |
| 2004-03-17 | 537.86 |
| 2004-03-18 | 537.47 |
| 2004-03-19 | 539.76 |
| 2004-03-22 | 537.09 |
| 2004-03-23 | 532.84 |
| 2004-03-24 | 532.33 |
| 2004-03-25 | 533.82 |
| 2004-03-26 | 536.25 |
| 2004-03-29 | 539.80 |
| 2004-03-30 | 543.34 |
| 2004-03-31 | 545.32 |
| 2004-04-01 | 548.59 |
| 2004-04-02 | 551.96 |
| 2004-04-05 | 558.98 |
| 2004-04-06 | 555.19 |
| 2004-04-07 | 553.67 |
| 2004-04-08 | 552.90 |
| 2004-04-09 | . |
| 2004-04-12 | 558.69 |
| 2004-04-13 | 548.11 |
| 2004-04-14 | 550.06 |
| 2004-04-15 | 543.95 |
| 2004-04-16 | 542.40 |
| 2004-04-19 | 544.13 |
| 2004-04-20 | 541.16 |
| 2004-04-21 | 538.62 |
| 2004-04-22 | 540.95 |
| 2004-04-23 | 545.79 |
| 2004-04-26 | 544.68 |
| 2004-04-27 | 544.25 |
| 2004-04-28 | 545.59 |
| 2004-04-29 | 545.12 |
| 2004-04-30 | 544.35 |
| 2004-05-03 | 542.21 |
| 2004-05-04 | 539.65 |
| 2004-05-05 | 542.56 |
| 2004-05-06 | 534.87 |
| 2004-05-07 | 532.51 |
| 2004-05-10 | 510.41 |
| 2004-05-11 | 515.73 |
| 2004-05-12 | 508.99 |
| 2004-05-13 | 503.93 |
| 2004-05-14 | 508.70 |
| 2004-05-17 | 507.85 |
| 2004-05-18 | 515.24 |
| 2004-05-19 | 518.76 |
| 2004-05-20 | 523.35 |
| 2004-05-21 | 520.32 |
| 2004-05-24 | 515.77 |
| 2004-05-25 | 511.48 |
| 2004-05-26 | 515.25 |
| 2004-05-27 | 519.37 |
| 2004-05-28 | 522.87 |
| 2004-05-31 | . |
| 2004-06-01 | 526.36 |
| 2004-06-02 | 526.75 |
| 2004-06-03 | 521.81 |
| 2004-06-04 | 524.68 |
| 2004-06-07 | 528.67 |
| 2004-06-08 | 528.05 |
| 2004-06-09 | 527.15 |
| 2004-06-10 | 525.76 |
| 2004-06-11 | . |
| 2004-06-14 | 522.28 |
| 2004-06-15 | 523.69 |
| 2004-06-16 | 518.98 |
| 2004-06-17 | 518.41 |
| 2004-06-18 | 513.41 |
| 2004-06-21 | 509.57 |
| 2004-06-22 | 508.75 |
| 2004-06-23 | 511.47 |
| 2004-06-24 | 513.17 |
| 2004-06-25 | 514.53 |
| 2004-06-28 | 512.94 |
| 2004-06-29 | 515.51 |
| 2004-06-30 | 520.17 |
| 2004-07-01 | 523.39 |
| 2004-07-02 | 525.55 |
| 2004-07-05 | . |
| 2004-07-06 | 526.24 |
| 2004-07-07 | 526.51 |
| 2004-07-08 | 525.89 |
| 2004-07-09 | 525.50 |
| 2004-07-12 | 528.04 |
| 2004-07-13 | 529.90 |
| 2004-07-14 | 527.34 |
| 2004-07-15 | 526.41 |
| 2004-07-16 | 527.81 |
| 2004-07-19 | 527.25 |
| 2004-07-20 | 520.84 |
| 2004-07-21 | 519.90 |
| 2004-07-22 | 512.93 |
| 2004-07-23 | 510.29 |
| 2004-07-26 | 505.88 |
| 2004-07-27 | 505.57 |
| 2004-07-28 | 504.14 |
| 2004-07-29 | 509.28 |
| 2004-07-30 | 505.25 |
| 2004-08-02 | 504.04 |
| 2004-08-03 | 500.09 |
| 2004-08-04 | 497.05 |
| 2004-08-05 | 496.01 |
| 2004-08-06 | 497.08 |
| 2004-08-09 | 487.10 |
| 2004-08-10 | 499.06 |
| 2004-08-11 | 494.81 |
| 2004-08-12 | 493.14 |
| 2004-08-13 | 492.61 |
| 2004-08-16 | 493.44 |
| 2004-08-17 | 500.09 |
| 2004-08-18 | 500.59 |
| 2004-08-19 | 500.37 |
| 2004-08-20 | 502.34 |
| 2004-08-23 | 498.41 |
| 2004-08-24 | 492.74 |
| 2004-08-25 | 500.09 |
| 2004-08-26 | 497.95 |
| 2004-08-27 | 497.79 |
| 2004-08-30 | 495.95 |
| 2004-08-31 | 499.81 |
| 2004-09-01 | 497.64 |
| 2004-09-02 | 500.61 |
| 2004-09-03 | 498.52 |
| 2004-09-06 | . |
| 2004-09-07 | 503.79 |
| 2004-09-08 | 503.56 |
| 2004-09-09 | 499.91 |
| 2004-09-10 | 499.35 |
| 2004-09-13 | 499.99 |
| 2004-09-14 | 501.29 |
| 2004-09-15 | 500.76 |
| 2004-09-16 | 501.54 |
| 2004-09-17 | 500.34 |
| 2004-09-20 | 500.76 |
| 2004-09-21 | 502.77 |
| 2004-09-22 | 505.02 |
| 2004-09-23 | 505.60 |
| 2004-09-24 | 502.22 |
| 2004-09-27 | 500.35 |
| 2004-09-28 | 500.84 |
| 2004-09-29 | 500.72 |
| 2004-09-30 | 502.10 |
| 2004-10-01 | 499.28 |
| 2004-10-04 | 497.92 |
| 2004-10-05 | 498.91 |
| 2004-10-06 | 498.25 |
| 2004-10-07 | 496.48 |
| 2004-10-08 | 497.66 |
| 2004-10-11 | 497.48 |
| 2004-10-12 | 496.64 |
| 2004-10-13 | 497.06 |
| 2004-10-14 | 490.20 |
| 2004-10-15 | 497.28 |
| 2004-10-18 | 495.96 |
| 2004-10-19 | 491.18 |
| 2004-10-20 | 490.40 |
| 2004-10-21 | 484.38 |
| 2004-10-22 | 479.22 |
| 2004-10-25 | 476.29 |
| 2004-10-26 | 494.57 |
| 2004-10-27 | 495.27 |
| 2004-10-28 | 495.05 |
| 2004-10-29 | 493.66 |
| 2004-11-01 | 494.13 |
| 2004-11-02 | 492.27 |
| 2004-11-03 | 490.57 |
| 2004-11-04 | 493.41 |
| 2004-11-05 | 490.85 |
| 2004-11-08 | 496.45 |
| 2004-11-09 | 499.61 |
| 2004-11-10 | 498.16 |
| 2004-11-11 | 497.68 |
| 2004-11-12 | 491.59 |
| 2004-11-15 | 493.29 |
| 2004-11-16 | 500.14 |
| 2004-11-17 | 503.93 |
| 2004-11-18 | 501.63 |
| 2004-11-19 | 501.01 |
| 2004-11-22 | 495.40 |
| 2004-11-23 | 494.82 |
| 2004-11-24 | 496.87 |
| 2004-11-25 | . |
| 2004-11-26 | 496.81 |
| 2004-11-29 | 498.67 |
| 2004-11-30 | 495.21 |
| 2004-12-01 | 497.37 |
| 2004-12-02 | 501.68 |
| 2004-12-03 | 503.66 |
| 2004-12-06 | 501.77 |
| 2004-12-07 | 500.71 |
| 2004-12-08 | 502.51 |
| 2004-12-09 | 501.70 |
| 2004-12-10 | 500.78 |
| 2004-12-13 | 501.88 |
| 2004-12-14 | 503.33 |
| 2004-12-15 | 507.29 |
| 2004-12-16 | 510.74 |
| 2004-12-17 | 507.35 |
| 2004-12-20 | 511.06 |
| 2004-12-21 | 515.54 |
| 2004-12-22 | 524.62 |
| 2004-12-23 | 524.80 |
| 2004-12-24 | . |
| 2004-12-27 | 520.06 |
| 2004-12-28 | 522.85 |
| 2004-12-29 | 524.04 |
| 2004-12-30 | 525.21 |
| 2004-12-31 | 519.90 |
| 2005-01-03 | 514.74 |
| 2005-01-04 | 508.02 |
| 2005-01-05 | 506.37 |
| 2005-01-06 | 509.68 |
| 2005-01-07 | 516.31 |
| 2005-01-10 | 517.98 |
| 2005-01-11 | 511.29 |
| 2005-01-12 | 510.60 |
| 2005-01-13 | 509.19 |
| 2005-01-14 | 508.94 |
| 2005-01-17 | . |
| 2005-01-18 | 513.82 |
| 2005-01-19 | 513.90 |
| 2005-01-20 | 517.26 |
| 2005-01-21 | 527.64 |
| 2005-01-24 | 526.94 |
| 2005-01-25 | 524.99 |
| 2005-01-26 | 524.15 |
| 2005-01-27 | 520.96 |
#2005-01-28| 527.06
#2005-01-31| 527.51
#2005-02-01| 531.00
#2005-02-02| 528.95
#2005-02-03| 528.28
#2005-02-04| 532.97
#2005-02-07| 535.14
#2005-02-08| 533.92
#2005-02-09| 533.19
#2005-02-10| 534.98
#2005-02-11| 539.16
#2005-02-14| 538.02
#2005-02-15| 536.97
#2005-02-16| 534.13
#2005-02-17| 532.68
#2005-02-18| 531.01
#2005-02-21| .
#2005-02-22| 529.73
#2005-02-23| 535.00
#2005-02-24| 531.85
#2005-02-25| 532.84
#2005-02-28| 530.94
#2005-03-01| 534.16
#2005-03-02| 531.65
#2005-03-03| 527.98
#2005-03-04| 527.75
#2005-03-07| 531.47
#2005-03-08| 532.65
#2005-03-09| 535.64
#2005-03-10| 534.24
#2005-03-11| 533.64
#2005-03-14| 534.91
#2005-03-15| 531.33
#2005-03-16| 513.59
#2005-03-17| 523.11
#2005-03-18| 519.40
#2005-03-21| 518.38
#2005-03-22| 514.72
#2005-03-23| 511.75
#2005-03-24| 515.11
#2005-03-25| .
#2005-03-28| 513.35
#2005-03-29| 513.88
#2005-03-30| 514.65
#2005-03-31| 512.94
#2005-04-01| 502.56
#2005-04-04| 513.68
#2005-04-05| 517.85
#2005-04-06| 518.90
#2005-04-07| 516.26
#2005-04-08| 512.61
#2005-04-11| 515.61
#2005-04-12| 517.82
#2005-04-13| 510.72
#2005-04-14| 506.63
#2005-04-15| 504.47
#2005-04-18| 501.40
#2005-04-19| 499.92
#2005-04-20| 488.98
#2005-04-21| 494.08
#2005-04-22| 486.13
#2005-04-25| 488.73
#2005-04-26| 487.07
#2005-04-27| 484.94
#2005-04-28| 490.82
#2005-04-29| 494.33
#2005-05-02| 498.07
#2005-05-03| 495.54
#2005-05-04| 498.46
#2005-05-05| 495.50
#2005-05-06| 494.74
#2005-05-09| 492.11
#2005-05-10| 490.37
#2005-05-11| 490.23
#2005-05-12| 490.68
#2005-05-13| 489.00
#2005-05-16| 487.71
#2005-05-17| 488.56
#2005-05-18| 491.12
#2005-05-19| 495.23
#2005-05-20| 496.24
#2005-05-23| 494.19
#2005-05-24| 504.74
#2005-05-25| 502.84
#2005-05-26| 501.19
#2005-05-27| 504.88
#2005-05-30| .
#2005-05-31| 499.72
#2005-06-01| 500.45
#2005-06-02| 500.00
#2005-06-03| 498.46
#2005-06-06| 496.20
#2005-06-07| 497.23
#2005-06-08| 495.41
#2005-06-09| 494.66
#2005-06-10| 494.07
#2005-06-13| 499.29
#2005-06-14| 500.76
#2005-06-15| 497.55
#2005-06-16| 498.00
#2005-06-17| 492.72
#2005-06-20| 493.79
#2005-06-21| 498.21
#2005-06-22| 495.55
#2005-06-23| 494.85
#2005-06-24| 493.26
#2005-06-27| 496.56
#2005-06-28| 495.54
#2005-06-29| 496.94
#2005-06-30| 498.47
#2005-07-01| 500.00
#2005-07-04| .
#2005-07-05| 503.24
#2005-07-06| 507.31
#2005-07-07| 506.85
#2005-07-08| 505.81
#2005-07-11| 507.38
#2005-07-12| 504.62
#2005-07-13| 503.58
#2005-07-14| 500.95
#2005-07-15| 502.48
#2005-07-18| 500.92
#2005-07-19| 501.66
#2005-07-20| 502.66
#2005-07-21| 501.62
#2005-07-22| 501.72
#2005-07-25| 501.43
#2005-07-26| 501.22
#2005-07-27| 500.51
#2005-07-28| 500.93
#2005-07-29| 500.28
#2005-08-01| 502.27
#2005-08-02| 500.42
#2005-08-03| 500.10
#2005-08-04| 502.13
#2005-08-05| 499.64
#2005-08-08| 498.10
#2005-08-09| 497.45
#2005-08-10| 496.93
#2005-08-11| 501.18
#2005-08-12| 501.85
#2005-08-15| 498.13
#2005-08-16| 497.13
#2005-08-17| 495.78
#2005-08-18| 504.81
#2005-08-19| 506.00
#2005-08-22| 505.01
#2005-08-23| 504.96
#2005-08-24| 503.24
#2005-08-25| 500.59
#2005-08-26| 497.70
#2005-08-29| 497.32
#2005-08-30| 494.36
#2005-08-31| 495.08
#2005-09-01| 492.21
#2005-09-02| 492.64
#2005-09-05| .
#2005-09-06| 496.52
#2005-09-07| 498.18
#2005-09-08| 497.39
#2005-09-09| 496.57
#2005-09-12| 494.00
#2005-09-13| 493.55
#2005-09-14| 491.58
#2005-09-15| 490.45
#2005-09-16| 489.12
#2005-09-19| 487.99
#2005-09-20| 487.13
#2005-09-21| 477.69
#2005-09-22| 477.32
#2005-09-23| 489.10
#2005-09-26| 489.99
#2005-09-27| 489.07
#2005-09-28| 487.59
#2005-09-29| 484.69
#2005-09-30| 487.74
#2005-10-03| 488.14
#2005-10-04| 488.49
#2005-10-05| 490.27
#2005-10-06| 490.06
#2005-10-07| 489.84
#2005-10-10| 495.11
#2005-10-11| 494.01
#2005-10-12| 495.83
#2005-10-13| 493.32
#2005-10-14| 495.03
#2005-10-17| 495.33
#2005-10-18| 493.30
#2005-10-19| 493.38
#2005-10-20| 492.26
#2005-10-21| 494.22
#2005-10-24| 498.27
#2005-10-25| 498.69
#2005-10-26| 495.74
#2005-10-27| 494.74
#2005-10-28| 496.69
#2005-10-31| 502.33
#2005-11-01| 506.30
#2005-11-02| 510.71
#2005-11-03| 518.03
#2005-11-04| 518.20
#2005-11-07| 527.25
#2005-11-08| 529.35
#2005-11-09| 528.94
#2005-11-10| 531.68
#2005-11-11| 533.47
#2005-11-14| 533.91
#2005-11-15| 532.42
#2005-11-16| 526.92
#2005-11-17| 531.88
#2005-11-18| 531.21
#2005-11-21| 524.46
#2005-11-22| 521.79
#2005-11-23| 527.63
#2005-11-24| .
#2005-11-25| 525.40
#2005-11-28| 524.46
#2005-11-29| 527.17
#2005-11-30| 530.67
#2005-12-01| 538.03
#2005-12-02| 537.82
#2005-12-05| 528.15
#2005-12-06| 531.30
#2005-12-07| 530.04
#2005-12-08| 528.89
#2005-12-09| 529.61
#2005-12-12| 528.99
#2005-12-13| 527.71
#2005-12-14| 527.43
#2005-12-15| 526.32
#2005-12-16| 526.34
#2005-12-19| 523.54
#2005-12-20| 523.22
#2005-12-21| 523.87
#2005-12-22| 523.04
#2005-12-23| 525.18
#2005-12-26| .
#2005-12-27| 524.17
#2005-12-28| 524.18
#2005-12-29| 525.57
#2005-12-30| 524.45
#2006-01-02| .
#2006-01-03| 528.48
#2006-01-04| 530.85
#2006-01-05| 530.27
#2006-01-06| 530.27
#2006-01-09| 532.39
#2006-01-10| 531.94
#2006-01-11| 531.10
#2006-01-12| 529.87
#2006-01-13| 529.97
#2006-01-16| .
#2006-01-17| 527.74
#2006-01-18| 530.13
#2006-01-19| 530.53
#2006-01-20| 525.58
#2006-01-23| 524.84
#2006-01-24| 524.80
#2006-01-25| 526.59
#2006-01-26| 525.62
#2006-01-27| 525.52
#2006-01-30| 525.27
#2006-01-31| 523.62
#2006-02-01| 521.93
#2006-02-02| 519.98
#2006-02-03| 517.62
#2006-02-06| 517.20
#2006-02-07| 515.47
#2006-02-08| 516.44
#2006-02-09| 516.13
#2006-02-10| 516.91
#2006-02-13| 517.66
#2006-02-14| 519.76
#2006-02-15| 519.29
#2006-02-16| 517.06
#2006-02-17| 516.53
#2006-02-20| .
#2006-02-21| 514.13
#2006-02-22| 514.52
#2006-02-23| 513.51
#2006-02-24| 512.75
#2006-02-27| 514.97
#2006-02-28| 512.23
#2006-03-01| 512.76
#2006-03-02| 513.32
#2006-03-03| 514.48
#2006-03-06| 516.93
#2006-03-07| 518.48
#2006-03-08| 520.03
#2006-03-09| 525.01
#2006-03-10| 525.74
#2006-03-13| 527.19
#2006-03-14| 524.89
#2006-03-15| 523.02
#2006-03-16| 522.60
#2006-03-17| 520.45
#2006-03-20| 525.36
#2006-03-21| 524.19
#2006-03-22| 524.67
#2006-03-23| 523.50
#2006-03-24| 523.64
#2006-03-27| 522.35
#2006-03-28| 520.97
#2006-03-29| 522.47
#2006-03-30| 522.21
#2006-03-31| 526.07
#2006-04-03| 526.49
#2006-04-04| 524.22
#2006-04-05| 524.03
#2006-04-06| 523.46
#2006-04-07| 519.30
#2006-04-10| 515.94
#2006-04-11| 511.82
#2006-04-12| 508.31
#2006-04-13| 505.92
#2006-04-14| .
#2006-04-17| 503.37
#2006-04-18| 502.55
#2006-04-19| 506.87
#2006-04-20| 504.77
#2006-04-21| 505.51
#2006-04-24| 506.42
#2006-04-25| 506.44
#2006-04-26| 514.79
#2006-04-27| 511.37
#2006-04-28| 516.97
#2006-05-01| 520.11
#2006-05-02| 518.32
#2006-05-03| 516.83
#2006-05-04| 513.83
#2006-05-05| 517.54
#2006-05-08| 519.91
#2006-05-09| 523.18
#2006-05-10| 522.42
#2006-05-11| 522.38
#2006-05-12| 520.10
#2006-05-15| 522.50
#2006-05-16| 524.44
#2006-05-17| 524.53
#2006-05-18| 530.13
#2006-05-19| 527.42
#2006-05-22| 533.57
#2006-05-23| 525.04
#2006-05-24| 529.39
#2006-05-25| 528.56
#2006-05-26| 530.26
#2006-05-29| .
#2006-05-30| 527.47
#2006-05-31| 530.16
#2006-06-01| 530.18
#2006-06-02| 529.23
#2006-06-05| 527.91
#2006-06-06| 527.26
#2006-06-07| 524.84
#2006-06-08| 524.07
#2006-06-09| 527.12
#2006-06-12| 525.13
#2006-06-13| 523.47
#2006-06-14| 521.11
#2006-06-15| 529.89
#2006-06-16| 529.23
#2006-06-19| 533.81
#2006-06-20| 532.15
#2006-06-21| 533.19
#2006-06-22| 530.20
#2006-06-23| 530.40
#2006-06-26| 528.58
#2006-06-27| 528.05
#2006-06-28| 530.91
#2006-06-29| 531.71
#2006-06-30| 529.14
#2006-07-03| 530.41
#2006-07-04| .
#2006-07-05| 522.82
#2006-07-06| 524.61
#2006-07-07| 524.67
#2006-07-10| 529.98
#2006-07-11| 528.64
#2006-07-12| 526.65
#2006-07-13| 522.61
#2006-07-14| 522.31
#2006-07-17| 522.32
#2006-07-18| 522.25
#2006-07-19| 525.88
#2006-07-20| 526.04
#2006-07-21| 523.77
#2006-07-24| 528.97
#2006-07-25| 527.77
#2006-07-26| 532.95
#2006-07-27| 532.28
#2006-07-28| 534.00
#2006-07-31| 534.64
#2006-08-01| 532.67
#2006-08-02| 531.41
#2006-08-03| 530.99
#2006-08-04| 533.05
#2006-08-07| 537.14
#2006-08-08| 538.80
#2006-08-09| 537.52
#2006-08-10| 539.34
#2006-08-11| 539.51
#2006-08-14| 538.23
#2006-08-15| 539.15
#2006-08-16| 548.71
#2006-08-17| 549.81
#2006-08-18| 553.85
#2006-08-21| 556.08
#2006-08-22| 552.70
#2006-08-23| 551.31
#2006-08-24| 556.26
#2006-08-25| 553.54
#2006-08-28| 554.18
#2006-08-29| 556.15
#2006-08-30| 556.35
#2006-08-31| 558.65
#2006-09-01| 558.24
#2006-09-04| .
#2006-09-05| 560.54
#2006-09-06| 558.20
#2006-09-07| 558.36
#2006-09-08| 560.01
#2006-09-11| 562.23
#2006-09-12| 564.61
#2006-09-13| 566.08
#2006-09-14| 566.52
#2006-09-15| 564.72
#2006-09-18| 560.12
#2006-09-19| 554.30
#2006-09-20| 557.81
#2006-09-21| 554.76
#2006-09-22| 551.72
#2006-09-25| 551.72
#2006-09-26| 556.59
#2006-09-27| 558.18
#2006-09-28| 559.59
#2006-09-29| 561.64
#2006-10-02| 560.79
#2006-10-03| 570.36
#2006-10-04| 572.27
#2006-10-05| 577.95
#2006-10-06| 575.77
#2006-10-09| 575.83
#2006-10-10| 580.35
#2006-10-11| 579.34
#2006-10-12| 581.88
#2006-10-13| 576.92
#2006-10-16| 578.43
#2006-10-17| 577.21
#2006-10-18| 580.11
#2006-10-19| 582.16
#2006-10-20| 581.58
#2006-10-23| 582.09
#2006-10-24| 586.09
#2006-10-25| 591.00
#2006-10-26| 605.00
#2006-10-27| 596.96
#2006-10-30| 602.30
#2006-10-31| 604.30
#2006-11-01| 600.48
#2006-11-02| 598.27
#2006-11-03| 602.72
#2006-11-06| 614.21
#2006-11-07| 613.78
#2006-11-08| 616.51
#2006-11-09| 613.53
#2006-11-10| 613.34
#2006-11-13| 610.61
#2006-11-14| 612.09
#2006-11-15| 614.88
#2006-11-16| 613.52
#2006-11-17| 612.76
#2006-11-20| 615.43
#2006-11-21| 616.26
#2006-11-22| 618.22
#2006-11-23| .
#2006-11-24| 617.54
#2006-11-27| 611.10
#2006-11-28| 607.95
#2006-11-29| 607.92
#2006-11-30| 614.63
#2006-12-01| 613.81
#2006-12-04| 616.04
#2006-12-05| 619.78
#2006-12-06| 624.37
#2006-12-07| 617.67
#2006-12-08| 616.42
#2006-12-11| 618.13
#2006-12-12| 625.90
#2006-12-13| 628.21
#2006-12-14| 630.17
#2006-12-15| 645.87
#2006-12-18| 643.97
#2006-12-19| 643.08
#2006-12-20| 635.70
#2006-12-21| 628.55
#2006-12-22| 627.99
#2006-12-25| .
#2006-12-26| 628.97
#2006-12-27| 629.79
#2006-12-28| 629.58
#2006-12-29| 628.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 624.89
#2007-01-04| 622.43
#2007-01-05| 615.09
#2007-01-08| 616.53
#2007-01-09| 624.57
#2007-01-10| 625.35
#2007-01-11| 628.38
#2007-01-12| 628.76
#2007-01-15| .
#2007-01-16| 621.81
#2007-01-17| 620.55
#2007-01-18| 621.99
#2007-01-19| 622.35
#2007-01-22| 618.62
#2007-01-23| 618.32
#2007-01-24| 613.71
#2007-01-25| 612.34
#2007-01-26| 608.82
#2007-01-29| 616.54
#2007-01-30| 619.59
#2007-01-31| 623.55
#2007-02-01| 626.64
#2007-02-02| 620.82
#2007-02-05| 619.63
#2007-02-06| 623.15
#2007-02-07| 620.96
#2007-02-08| 620.62
#2007-02-09| 621.77
#2007-02-12| 620.33
#2007-02-13| 618.69
#2007-02-14| 620.30
#2007-02-15| 613.17
#2007-02-16| 620.98
#2007-02-19| .
#2007-02-20| 623.26
#2007-02-21| 617.97
#2007-02-22| 617.04
#2007-02-23| 614.15
#2007-02-26| 614.61
#2007-02-27| 604.19
#2007-02-28| 608.84
#2007-03-01| 611.11
#2007-03-02| 611.89
#2007-03-05| 607.86
#2007-03-06| 611.65
#2007-03-07| 614.47
#2007-03-08| 619.67
#2007-03-09| 621.95
#2007-03-12| 621.21
#2007-03-13| 614.61
#2007-03-14| 607.78
#2007-03-15| 607.43
#2007-03-16| 601.86
#2007-03-19| 612.73
#2007-03-20| 614.74
#2007-03-21| 620.78
#2007-03-22| 616.79
#2007-03-23| 616.99
#2007-03-26| 618.13
#2007-03-27| 618.46
#2007-03-28| 617.66
#2007-03-29| 616.14
#2007-03-30| 621.52
#2007-04-02| 616.56
#2007-04-03| 619.00
#2007-04-04| 619.59
#2007-04-05| 620.59
#2007-04-06| .
#2007-04-09| 621.76
#2007-04-10| 625.95
#2007-04-11| 626.46
#2007-04-12| 627.42
#2007-04-13| 628.78
#2007-04-16| 630.67
#2007-04-17| 630.02
#2007-04-18| 628.73
#2007-04-19| 626.66
#2007-04-20| 627.61
#2007-04-23| 628.18
#2007-04-24| 629.38
#2007-04-25| 629.38
#2007-04-26| 631.30
#2007-04-27| 629.85
#2007-04-30| 629.65
#2007-05-01| 626.04
#2007-05-02| 628.11
#2007-05-03| 628.11
#2007-05-04| 631.61
#2007-05-07| 637.80
#2007-05-08| 629.05
#2007-05-09| 632.02
#2007-05-10| 632.18
#2007-05-11| 637.04
#2007-05-14| 633.58
#2007-05-15| 633.31
#2007-05-16| 633.26
#2007-05-17| 632.09
#2007-05-18| 632.18
#2007-05-21| 634.69
#2007-05-22| 638.11
#2007-05-23| 637.30
#2007-05-24| 633.89
#2007-05-25| 636.18
#2007-05-28| .
#2007-05-29| 635.06
#2007-05-30| 636.19
#2007-05-31| 638.15
#2007-06-01| 637.27
#2007-06-04| 639.02
#2007-06-05| 636.59
#2007-06-06| 634.60
#2007-06-07| 635.58
#2007-06-08| 634.04
#2007-06-11| 636.17
#2007-06-12| 635.23
#2007-06-13| 636.69
#2007-06-14| 636.28
#2007-06-15| 635.48
#2007-06-18| 635.46
#2007-06-19| 637.61
#2007-06-20| 634.39
#2007-06-21| 631.63
#2007-06-22| 629.58
#2007-06-25| 628.93
#2007-06-26| 627.91
#2007-06-27| 630.50
#2007-06-28| 637.46
#2007-06-29| 639.73
#2007-07-02| 643.51
#2007-07-03| 644.06
#2007-07-04| .
#2007-07-05| 648.37
#2007-07-06| 652.97
#2007-07-09| 655.29
#2007-07-10| 653.32
#2007-07-11| 650.34
#2007-07-12| 649.57
#2007-07-13| 649.88
#2007-07-16| 647.75
#2007-07-17| 646.05
#2007-07-18| 643.90
#2007-07-19| 642.94
#2007-07-20| 640.87
#2007-07-23| 640.79
#2007-07-24| 635.21
#2007-07-25| 637.35
#2007-07-26| 632.09
#2007-07-27| 632.96
#2007-07-30| 630.42
#2007-07-31| 630.50
#2007-08-01| 630.07
#2007-08-02| 629.89
#2007-08-03| 626.84
#2007-08-06| 639.77
#2007-08-07| 642.93
#2007-08-08| 642.02
#2007-08-09| 631.98
#2007-08-10| 632.73
#2007-08-13| 634.08
#2007-08-14| 626.65
#2007-08-15| 630.18
#2007-08-16| 647.64
#2007-08-17| 671.16
#2007-08-20| 679.28
#2007-08-21| 678.24
#2007-08-22| 672.29
#2007-08-23| 675.31
#2007-08-24| 681.62
#2007-08-27| 676.05
#2007-08-28| 672.82
#2007-08-29| 674.11
#2007-08-30| 672.49
#2007-08-31| 670.53
#2007-09-03| .
#2007-09-04| 677.89
#2007-09-05| 678.40
#2007-09-06| 680.21
#2007-09-07| 677.08
#2007-09-10| 671.59
#2007-09-11| 673.85
#2007-09-12| 671.69
#2007-09-13| 676.08
#2007-09-14| 682.85
#2007-09-17| 675.19
#2007-09-18| 678.59
#2007-09-19| 674.26
#2007-09-20| 671.66
#2007-09-21| 670.11
#2007-09-24| 669.37
#2007-09-25| 669.77
#2007-09-26| 671.46
#2007-09-27| 675.53
#2007-09-28| 682.59
#2007-10-01| 685.51
#2007-10-02| 690.42
#2007-10-03| 686.78
#2007-10-04| 686.12
#2007-10-05| 697.02
#2007-10-08| 706.96
#2007-10-09| 704.39
#2007-10-10| 714.27
#2007-10-11| 716.79
#2007-10-12| 724.13
#2007-10-15| 718.46
#2007-10-16| 721.76
#2007-10-17| 734.03
#2007-10-18| 727.44
#2007-10-19| 716.45
#2007-10-22| 714.56
#2007-10-23| 721.72
#2007-10-24| 719.18
#2007-10-25| 719.16
#2007-10-26| 720.23
#2007-10-29| 724.98
#2007-10-30| 727.99
#2007-10-31| 743.92
#2007-11-01| 737.23
#2007-11-02| 741.39
#2007-11-05| 742.63
#2007-11-06| 748.08
#2007-11-07| 748.98
#2007-11-08| 748.73
#2007-11-09| 739.71
#2007-11-12| 744.40
#2007-11-13| 755.84
#2007-11-14| 762.73
#2007-11-15| 752.77
#2007-11-16| 757.08
#2007-11-19| 756.69
#2007-11-20| 757.02
#2007-11-21| 744.04
#2007-11-22| .
#2007-11-23| 746.93
#2007-11-26| 756.33
#2007-11-27| 761.33
#2007-11-28| 765.25
#2007-11-29| 773.02
#2007-11-30| 779.15
#2007-12-03| 792.20
#2007-12-04| 799.50
#2007-12-05| 813.29
#2007-12-06| 820.21
#2007-12-07| 817.91
#2007-12-10| 823.35
#2007-12-11| 817.00
#2007-12-12| 795.77
#2007-12-13| 788.01
#2007-12-14| 789.54
#2007-12-17| 759.42
#2007-12-18| 756.31
#2007-12-19| 751.17
#2007-12-20| 748.30
#2007-12-21| 751.56
#2007-12-24| 767.58
#2007-12-25| .
#2007-12-26| 769.85
#2007-12-27| 765.91
#2007-12-28| 781.21
#2007-12-31| 784.60
#2008-01-01| .
#2008-01-02| 770.29
#2008-01-03| 773.61
#2008-01-04| 756.19
#2008-01-07| 747.12
#2008-01-08| 745.52
#2008-01-09| 733.55
#2008-01-10| 752.47
#2008-01-11| 740.59
#2008-01-14| 732.16
#2008-01-15| 723.66
#2008-01-16| 715.44
#2008-01-17| 731.39
#2008-01-18| 728.96
#2008-01-21| .
#2008-01-22| 749.88
#2008-01-23| 762.42
#2008-01-24| 762.34
#2008-01-25| 763.73
#2008-01-28| 760.06
#2008-01-29| 770.36
#2008-01-30| 764.99
#2008-01-31| 756.89
#2008-02-01| 756.94
#2008-02-04| 755.43
#2008-02-05| 759.03
#2008-02-06| 752.85
#2008-02-07| 756.32
#2008-02-08| 764.43
#2008-02-11| 769.07
#2008-02-12| 770.15
#2008-02-13| 788.87
#2008-02-14| 784.46
#2008-02-15| 789.83
#2008-02-18| .
#2008-02-19| 787.76
#2008-02-20| 787.70
#2008-02-21| 777.26
#2008-02-22| 769.87
#2008-02-25| 770.47
#2008-02-26| 769.30
#2008-02-27| 776.62
#2008-02-28| 771.98
#2008-02-29| 769.70
#2008-03-03| 750.05
#2008-03-04| 754.59
#2008-03-05| 760.82
#2008-03-06| 745.19
#2008-03-07| 738.05
#2008-03-10| 725.13
#2008-03-11| 731.47
#2008-03-12| 723.81
#2008-03-13| 721.25
#2008-03-14| 714.27
#2008-03-17| 704.80
#2008-03-18| 711.93
#2008-03-19| 707.72
#2008-03-20| 719.23
#2008-03-21| .
#2008-03-24| 718.02
#2008-03-25| 714.81
#2008-03-26| 711.04
#2008-03-27| 719.05
#2008-03-28| 733.36
#2008-03-31| 734.19
#2008-04-01| 734.79
#2008-04-02| 727.33
#2008-04-03| 724.92
#2008-04-04| 725.32
#2008-04-07| 732.96
#2008-04-08| 729.66
#2008-04-09| 726.82
#2008-04-10| 726.81
#2008-04-11| 722.64
#2008-04-14| 713.31
#2008-04-15| 714.09
#2008-04-16| 719.41
#2008-04-17| 715.02
#2008-04-18| 715.44
#2008-04-21| 712.77
#2008-04-22| 706.79
#2008-04-23| 705.44
#2008-04-24| 704.10
#2008-04-25| 704.35
#2008-04-28| 710.78
#2008-04-29| 724.54
#2008-04-30| 733.58
#2008-05-01| 735.79
#2008-05-02| 734.22
#2008-05-05| 716.32
#2008-05-06| 717.79
#2008-05-07| 706.32
#2008-05-08| 709.40
#2008-05-09| 693.88
#2008-05-12| 684.39
#2008-05-13| 690.04
#2008-05-14| 687.85
#2008-05-15| 679.89
#2008-05-16| 682.76
#2008-05-19| 689.47
#2008-05-20| 686.10
#2008-05-21| 678.45
#2008-05-22| 685.89
#2008-05-23| 688.68
#2008-05-26| .
#2008-05-27| 708.04
#2008-05-28| 713.58
#2008-05-29| 726.17
#2008-05-30| 737.70
#2008-06-02| 725.07
#2008-06-03| 734.24
#2008-06-04| 724.29
#2008-06-05| 718.28
#2008-06-06| 709.68
#2008-06-09| 700.41
#2008-06-10| 698.37
#2008-06-11| 695.77
#2008-06-12| 698.25
#2008-06-13| 699.65
#2008-06-16| 693.72
#2008-06-17| 692.23
#2008-06-18| 689.65
#2008-06-19| 686.55
#2008-06-20| 682.21
#2008-06-23| 672.75
#2008-06-24| 675.13
#2008-06-25| 672.31
#2008-06-26| 664.69
#2008-06-27| 661.86
#2008-06-30| 660.70
#2008-07-01| 659.06
#2008-07-02| 652.23
#2008-07-03| 643.42
#2008-07-04| .
#2008-07-07| 648.33
#2008-07-08| 654.63
#2008-07-09| 654.25
#2008-07-10| 653.11
#2008-07-11| 643.22
#2008-07-14| 635.11
#2008-07-15| 628.59
#2008-07-16| 630.67
#2008-07-17| 639.05
#2008-07-18| 645.84
#2008-07-21| 647.33
#2008-07-22| 651.78
#2008-07-23| 653.14
#2008-07-24| 637.12
#2008-07-25| 626.77
#2008-07-28| 622.15
#2008-07-29| 624.58
#2008-07-30| 636.42
#2008-07-31| 638.87
#2008-08-01| 648.05
#2008-08-04| 638.67
#2008-08-05| 645.24
#2008-08-06| 648.41
#2008-08-07| 643.78
#2008-08-08| 646.16
#2008-08-11| 656.45
#2008-08-12| 648.65
#2008-08-13| 639.43
#2008-08-14| 649.87
#2008-08-15| 668.12
#2008-08-18| 653.84
#2008-08-19| 650.91
#2008-08-20| 648.50
#2008-08-21| 641.71
#2008-08-22| 648.41
#2008-08-25| 644.62
#2008-08-26| 642.29
#2008-08-27| 644.03
#2008-08-28| 656.43
#2008-08-29| 651.05
#2008-09-01| .
#2008-09-02| 666.03
#2008-09-03| 668.20
#2008-09-04| 660.42
#2008-09-05| 655.03
#2008-09-08| 667.10
#2008-09-09| 658.34
#2008-09-10| 654.26
#2008-09-11| 653.75
#2008-09-12| 661.31
#2008-09-15| 663.68
#2008-09-16| 691.89
#2008-09-17| 686.18
#2008-09-18| 700.98
#2008-09-19| 786.14
#2008-09-22| 718.08
#2008-09-23| 708.41
#2008-09-24| 728.03
#2008-09-25| 727.91
#2008-09-26| 730.36
#2008-09-29| 722.86
#2008-09-30| 716.55
#2008-10-01| 740.32
#2008-10-02| 736.66
#2008-10-03| 738.59
#2008-10-06| 701.02
#2008-10-07| 661.75
#2008-10-08| 630.57
#2008-10-09| 605.65
#2008-10-10| 599.82
#2008-10-13| 636.57
#2008-10-14| 638.83
#2008-10-15| 605.99
#2008-10-16| 603.82
#2008-10-17| 633.89
#2008-10-20| 655.05
#2008-10-21| 646.42
#2008-10-22| 629.71
#2008-10-23| 621.24
#2008-10-24| 606.54
#2008-10-27| 575.91
#2008-10-28| 589.24
#2008-10-29| 606.34
#2008-10-30| 611.25
#2008-10-31| 631.56
#2008-11-03| 636.19
#2008-11-04| 644.61
#2008-11-05| 632.82
#2008-11-06| 606.49
#2008-11-07| 611.59
#2008-11-10| 593.41
#2008-11-11| 579.95
#2008-11-12| 561.96
#2008-11-13| 571.12
#2008-11-14| 560.68
#2008-11-17| 531.21
#2008-11-18| 531.12
#2008-11-19| 471.71
#2008-11-20| 440.57
#2008-11-21| 497.73
#2008-11-24| 496.95
#2008-11-25| 538.52
#2008-11-26| 562.78
#2008-11-27| .
#2008-11-28| 581.03
#2008-12-01| 543.06
#2008-12-02| 560.70
#2008-12-03| 567.98
#2008-12-04| 550.04
#2008-12-05| 573.93
#2008-12-08| 595.23
#2008-12-09| 593.07
#2008-12-10| 580.60
#2008-12-11| 557.88
#2008-12-12| 552.71
#2008-12-15| 538.35
#2008-12-16| 571.07
#2008-12-17| 560.88
#2008-12-18| 557.23
#2008-12-19| 550.14
#2008-12-22| 543.01
#2008-12-23| 547.42
#2008-12-24| 537.13
#2008-12-25| .
#2008-12-26| 536.16
#2008-12-29| 532.85
#2008-12-30| 533.48
#2008-12-31| 554.91
#2009-01-01| .
#2009-01-02| 570.05
#2009-01-05| 578.98
#2009-01-06| 572.47
#2009-01-07| 551.70
#2009-01-08| 562.76
#2009-01-09| 542.69
#2009-01-12| 538.90
#2009-01-13| 547.27
#2009-01-14| 533.19
#2009-01-15| 533.47
#2009-01-16| 525.17
#2009-01-19| .
#2009-01-20| 498.04
#2009-01-21| 509.68
#2009-01-22| 507.33
#2009-01-23| 494.34
#2009-01-26| 487.47
#2009-01-27| 493.60
#2009-01-28| 517.05
#2009-01-29| 497.99
#2009-01-30| 506.83
#2009-02-02| 505.55
#2009-02-03| 510.69
#2009-02-04| 509.87
#2009-02-05| 495.67
#2009-02-06| 506.79
#2009-02-09| 510.61
#2009-02-10| 496.97
#2009-02-11| 509.92
#2009-02-12| 511.11
#2009-02-13| 504.48
#2009-02-16| .
#2009-02-17| 484.77
#2009-02-18| 466.20
#2009-02-19| 455.26
#2009-02-20| 442.35
#2009-02-23| 433.41
#2009-02-24| 460.66
#2009-02-25| 458.33
#2009-02-26| 452.00
#2009-02-27| 452.02
#2009-03-02| 435.10
#2009-03-03| 424.99
#2009-03-04| 429.66
#2009-03-05| 409.69
#2009-03-06| 415.28
#2009-03-09| 412.71
#2009-03-10| 472.19
#2009-03-11| 466.70
#2009-03-12| 478.27
#2009-03-13| 471.62
#2009-03-16| 460.56
#2009-03-17| 469.16
#2009-03-18| 478.20
#2009-03-19| 482.34
#2009-03-20| 479.68
#2009-03-23| 509.77
#2009-03-24| 500.06
#2009-03-25| 495.92
#2009-03-26| 513.87
#2009-03-27| 504.54
#2009-03-30| 484.84
#2009-03-31| 491.42
#2009-04-01| 496.31
#2009-04-02| 507.77
#2009-04-03| 520.75
#2009-04-06| 518.26
#2009-04-07| 506.60
#2009-04-08| 508.07
#2009-04-09| 526.45
#2009-04-10| .
#2009-04-13| 528.87
#2009-04-14| 514.28
#2009-04-15| 518.64
#2009-04-16| 521.38
#2009-04-17| 515.77
#2009-04-20| 502.17
#2009-04-21| 503.39
#2009-04-22| 485.09
#2009-04-23| 487.25
#2009-04-24| 499.33
#2009-04-27| 504.85
#2009-04-28| 503.00
#2009-04-29| 525.37
#2009-04-30| 527.17
#2009-05-01| 521.07
#2009-05-04| 530.92
#2009-05-05| 528.95
#2009-05-06| 530.81
#2009-05-07| 524.94
#2009-05-08| 537.15
#2009-05-11| 509.33
#2009-05-12| 509.90
#2009-05-13| 501.88
#2009-05-14| 509.09
#2009-05-15| 504.50
#2009-05-18| 517.50
#2009-05-19| 517.68
#2009-05-20| 517.84
#2009-05-21| 506.56
#2009-05-22| 502.86
#2009-05-25| .
#2009-05-26| 515.94
#2009-05-27| 508.04
#2009-05-28| 507.59
#2009-05-29| 515.39
#2009-06-01| 519.50
#2009-06-02| 523.39
#2009-06-03| 511.84
#2009-06-04| 514.72
#2009-06-05| 513.93
#2009-06-08| 515.11
#2009-06-09| 520.70
#2009-06-10| 515.13
#2009-06-11| 521.10
#2009-06-12| 516.87
#2009-06-15| 512.98
#2009-06-16| 508.31
#2009-06-17| 501.43
#2009-06-18| 498.34
#2009-06-19| 497.09
#2009-06-22| 491.97
#2009-06-23| 489.08
#2009-06-24| 494.09
#2009-06-25| 494.72
#2009-06-26| 492.03
#2009-06-29| 502.83
#2009-06-30| 509.15
#2009-07-01| 513.97
#2009-07-02| 506.21
#2009-07-03| .
#2009-07-06| 504.35
#2009-07-07| 497.15
#2009-07-08| 495.97
#2009-07-09| 490.19
#2009-07-10| 486.77
#2009-07-13| 503.91
#2009-07-14| 508.46
#2009-07-15| 518.03
#2009-07-16| 516.40
#2009-07-17| 518.29
#2009-07-20| 521.67
#2009-07-21| 524.07
#2009-07-22| 528.34
#2009-07-23| 537.74
#2009-07-24| 546.01
#2009-07-27| 548.02
#2009-07-28| 548.84
#2009-07-29| 546.87
#2009-07-30| 554.10
#2009-07-31| 555.30
#2009-08-03| 569.35
#2009-08-04| 572.00
#2009-08-05| 592.86
#2009-08-06| 600.66
#2009-08-07| 605.78
#2009-08-10| 587.26
#2009-08-11| 571.95
#2009-08-12| 577.53
#2009-08-13| 584.27
#2009-08-14| 580.08
#2009-08-17| 566.76
#2009-08-18| 575.23
#2009-08-19| 572.23
#2009-08-20| 572.60
#2009-08-21| 580.79
#2009-08-24| 578.17
#2009-08-25| 581.62
#2009-08-26| 577.10
#2009-08-27| 575.92
#2009-08-28| 579.27
#2009-08-31| 579.64
#2009-09-01| 568.29
#2009-09-02| 564.46
#2009-09-03| 565.75
#2009-09-04| 566.25
#2009-09-07| .
#2009-09-08| 567.72
#2009-09-09| 572.44
#2009-09-10| 575.53
#2009-09-11| 577.07
#2009-09-14| 576.57
#2009-09-15| 582.19
#2009-09-16| 595.09
#2009-09-17| 594.07
#2009-09-18| 590.56
#2009-09-21| 586.25
#2009-09-22| 593.69
#2009-09-23| 590.63
#2009-09-24| 584.96
#2009-09-25| 577.94
#2009-09-28| 586.34
#2009-09-29| 592.50
#2009-09-30| 588.82
#2009-10-01| 581.56
#2009-10-02| 580.99
#2009-10-05| 584.48
#2009-10-06| 587.77
#2009-10-07| 589.23
#2009-10-08| 589.37
#2009-10-09| 588.42
#2009-10-12| 588.95
#2009-10-13| 590.62
#2009-10-14| 598.55
#2009-10-15| 600.22
#2009-10-16| 591.86
#2009-10-19| 595.19
#2009-10-20| 590.68
#2009-10-21| 587.61
#2009-10-22| 594.61
#2009-10-23| 590.98
#2009-10-26| 586.45
#2009-10-27| 588.09
#2009-10-28| 583.55
#2009-10-29| 587.31
#2009-10-30| 580.36
#2009-11-02| 578.20
#2009-11-03| 587.06
#2009-11-04| 592.80
#2009-11-05| 595.70
#2009-11-06| 599.09
#2009-11-09| 601.10
#2009-11-10| 596.79
#2009-11-11| 598.21
#2009-11-12| 597.80
#2009-11-13| 599.52
#2009-11-16| 603.55
#2009-11-17| 603.69
#2009-11-18| 607.00
#2009-11-19| 606.10
#2009-11-20| 604.35
#2009-11-23| 604.85
#2009-11-24| 601.64
#2009-11-25| 598.51
#2009-11-26| .
#2009-11-27| 592.61
#2009-11-30| 590.57
#2009-12-01| 590.41
#2009-12-02| 588.70
#2009-12-03| 581.30
#2009-12-04| 585.85
#2009-12-07| 584.86
#2009-12-08| 584.38
#2009-12-09| 579.51
#2009-12-10| 578.77
#2009-12-11| 582.22
#2009-12-14| 585.49
#2009-12-15| 584.47
#2009-12-16| 584.98
#2009-12-17| 580.18
#2009-12-18| 587.27
#2009-12-21| 581.41
#2009-12-22| 582.44
#2009-12-23| 581.12
#2009-12-24| 582.56
#2009-12-25| .
#2009-12-28| 581.37
#2009-12-29| 581.78
#2009-12-30| 582.76
#2009-12-31| 583.10
#2010-01-01| .
#2010-01-04| 585.76
#2010-01-05| 585.65
#2010-01-06| 585.31
#2010-01-07| 586.75
#2010-01-08| 587.32
#2010-01-11| 586.81
#2010-01-12| 583.39
#2010-01-13| 584.47
#2010-01-14| 584.21
#2010-01-15| 575.76
#2010-01-18| .
#2010-01-19| 589.16
#2010-01-20| 608.56
#2010-01-21| 629.31
#2010-01-22| 609.45
#2010-01-25| 601.30
#2010-01-26| 594.71
#2010-01-27| 620.45
#2010-01-28| 636.65
#2010-01-29| 654.70
#2010-02-01| 647.82
#2010-02-02| 647.50
#2010-02-03| 640.15
#2010-02-04| 624.88
#2010-02-05| 630.14
#2010-02-08| 634.49
#2010-02-09| 638.26
#2010-02-10| 638.21
#2010-02-11| 653.74
#2010-02-12| 652.29
#2010-02-15| .
#2010-02-16| 651.27
#2010-02-17| 654.33
#2010-02-18| 658.19
#2010-02-19| 672.31
#2010-02-22| 679.13
#2010-02-23| 674.91
#2010-02-24| 680.85
#2010-02-25| 678.72
#2010-02-26| 683.11
#2010-03-01| 697.00
#2010-03-02| 688.16
#2010-03-03| 703.30
#2010-03-04| 702.75
#2010-03-05| 706.29
#2010-03-08| 702.59
#2010-03-09| 699.90
#2010-03-10| 697.68
#2010-03-11| 699.21
#2010-03-12| 698.10
#2010-03-15| 697.08
#2010-03-16| 699.10
#2010-03-17| 700.59
#2010-03-18| 699.15
#2010-03-19| 695.64
#2010-03-22| 698.89
#2010-03-23| 698.97
#2010-03-24| 693.47
#2010-03-25| 695.26
#2010-03-26| 692.35
#2010-03-29| 696.43
#2010-03-30| 695.25
#2010-03-31| 693.34
#2010-04-01| 696.30
#2010-04-02| .
#2010-04-05| 692.79
#2010-04-06| 690.69
#2010-04-07| 684.99
#2010-04-08| 682.37
#2010-04-09| 689.40
#2010-04-12| 687.74
#2010-04-13| 688.60
#2010-04-14| 692.07
#2010-04-15| 685.56
#2010-04-16| 676.26
#2010-04-19| 681.32
#2010-04-20| 685.14
#2010-04-21| 677.78
#2010-04-22| 677.47
#2010-04-23| 680.63
#2010-04-26| 680.20
#2010-04-27| 658.76
#2010-04-28| 662.28
#2010-04-29| 666.94
#2010-04-30| 658.27
#2010-05-03| 667.66
#2010-05-04| 652.73
#2010-05-05| 654.18
#2010-05-06| 640.25
#2010-05-07| 634.12
#2010-05-10| 665.19
#2010-05-11| 659.81
#2010-05-12| 664.32
#2010-05-13| 659.56
#2010-05-14| 649.68
#2010-05-17| 650.71
#2010-05-18| 645.00
#2010-05-19| 648.12
#2010-05-20| 620.18
#2010-05-21| 622.79
#2010-05-24| 606.84
#2010-05-25| 605.01
#2010-05-26| 602.05
#2010-05-27| 627.34
#2010-05-28| 607.37
#2010-05-31| .
#2010-06-01| 601.99
#2010-06-02| 619.32
#2010-06-03| 620.03
#2010-06-04| 600.98
#2010-06-07| 600.66
#2010-06-08| 620.35
#2010-06-09| 613.35
#2010-06-10| 631.48
#2010-06-11| 633.62
#2010-06-14| 638.12
#2010-06-15| 657.00
#2010-06-16| 660.23
#2010-06-17| 673.35
#2010-06-18| 679.40
#2010-06-21| 676.35
#2010-06-22| 673.14
#2010-06-23| 669.59
#2010-06-24| 667.37
#2010-06-25| 689.22
#2010-06-28| 683.70
#2010-06-29| 674.94
#2010-06-30| 672.95
#2010-07-01| 664.50
#2010-07-02| 652.35
#2010-07-05| .
#2010-07-06| 655.95
#2010-07-07| 675.27
#2010-07-08| 672.15
#2010-07-09| 676.36
#2010-07-12| 673.69
#2010-07-13| 678.08
#2010-07-14| 674.17
#2010-07-15| 675.82
#2010-07-16| 654.38
#2010-07-19| 656.33
#2010-07-20| 663.32
#2010-07-21| 650.86
#2010-07-22| 665.39
#2010-07-23| 668.32
#2010-07-26| 669.71
#2010-07-27| 667.96
#2010-07-28| 660.57
#2010-07-29| 663.25
#2010-07-30| 664.28
#2010-08-02| 678.56
#2010-08-03| 676.81
#2010-08-04| 684.76
#2010-08-05| 685.42
#2010-08-06| 682.90
#2010-08-09| 685.71
#2010-08-10| 678.08
#2010-08-11| 659.91
#2010-08-12| 655.85
#2010-08-13| 654.10
#2010-08-16| 654.81
#2010-08-17| 661.34
#2010-08-18| 671.48
#2010-08-19| 660.55
#2010-08-20| 662.15
#2010-08-23| 658.03
#2010-08-24| 653.50
#2010-08-25| 655.83
#2010-08-26| 651.22
#2010-08-27| 670.61
#2010-08-30| 663.19
#2010-08-31| 670.74
#2010-09-01| 687.00
#2010-09-02| 686.93
#2010-09-03| 693.25
#2010-09-06| .
#2010-09-07| 685.33
#2010-09-08| 692.49
#2010-09-09| 698.59
#2010-09-10| 701.56
#2010-09-13| 707.16
#2010-09-14| 704.96
#2010-09-15| 709.31
#2010-09-16| 709.30
#2010-09-17| 706.01
#2010-09-20| 710.38
#2010-09-21| 707.39
#2010-09-22| 701.92
#2010-09-23| 691.69
#2010-09-24| 708.41
#2010-09-27| 705.16
#2010-09-28| 707.26
#2010-09-29| 702.99
#2010-09-30| 706.55
#2010-10-01| 704.73
#2010-10-04| 700.33
#2010-10-05| 710.94
#2010-10-06| 710.89
#2010-10-07| 708.33
#2010-10-08| 708.56
#2010-10-11| 706.56
#2010-10-12| 710.05
#2010-10-13| 713.38
#2010-10-14| 714.14
#2010-10-15| 711.24
#2010-10-18| 713.10
#2010-10-19| 703.47
#2010-10-20| 708.46
#2010-10-21| 709.26
#2010-10-22| 711.69
#2010-10-25| 711.91
#2010-10-26| 705.45
#2010-10-27| 692.08
#2010-10-28| 687.24
#2010-10-29| 683.69
#2010-11-01| 686.21
#2010-11-02| 691.95
#2010-11-03| 697.31
#2010-11-04| 712.19
#2010-11-05| 717.55
#2010-11-08| 706.52
#2010-11-09| 695.31
#2010-11-10| 703.76
#2010-11-11| 697.78
#2010-11-12| 690.32
#2010-11-15| 689.96
#2010-11-16| 686.64
#2010-11-17| 683.72
#2010-11-18| 694.57
#2010-11-19| 694.00
#2010-11-22| 688.17
#2010-11-23| 680.91
#2010-11-24| 691.49
#2010-11-25| .
#2010-11-26| 686.27
#2010-11-29| 685.50
#2010-11-30| 686.36
#2010-12-01| 693.37
#2010-12-02| 699.34
#2010-12-03| 695.82
#2010-12-06| 692.20
#2010-12-07| 688.64
#2010-12-08| 694.32
#2010-12-09| 694.41
#2010-12-10| 695.90
#2010-12-13| 693.82
#2010-12-14| 692.75
#2010-12-15| 686.51
#2010-12-16| 689.39
#2010-12-17| 687.89
#2010-12-20| 687.27
#2010-12-21| 693.67
#2010-12-22| 692.51
#2010-12-23| 690.33
#2010-12-24| .
#2010-12-27| 692.89
#2010-12-28| 691.96
#2010-12-29| 690.88
#2010-12-30| 687.72
#2010-12-31| 693.05
#2011-01-03| 695.33
#2011-01-04| 693.35
#2011-01-05| 698.59
#2011-01-06| 694.70
#2011-01-07| 689.85
#2011-01-10| 689.56
#2011-01-11| 688.42
#2011-01-12| 698.34
#2011-01-13| 698.63
#2011-01-14| 705.34
#2011-01-17| .
#2011-01-18| 707.08
#2011-01-19| 699.26
#2011-01-20| 698.07
#2011-01-21| 695.81
#2011-01-24| 715.56
#2011-01-25| 718.09
#2011-01-26| 717.21
#2011-01-27| 717.14
#2011-01-28| 705.40
#2011-01-31| 705.77
#2011-02-01| 719.51
#2011-02-02| 712.23
#2011-02-03| 717.02
#2011-02-04| 718.81
#2011-02-07| 725.81
#2011-02-08| 727.18
#2011-02-09| 723.96
#2011-02-10| 727.88
#2011-02-11| 732.37
#2011-02-14| 734.63
#2011-02-15| 732.57
#2011-02-16| 732.50
#2011-02-17| 733.29
#2011-02-18| 734.90
#2011-02-21| .
#2011-02-22| 718.38
#2011-02-23| 713.48
#2011-02-24| 716.19
#2011-02-25| 729.73
#2011-02-28| 748.50
#2011-03-01| 731.90
#2011-03-02| 729.14
#2011-03-03| 742.90
#2011-03-04| 732.93
#2011-03-07| 729.52
#2011-03-08| 739.95
#2011-03-09| 737.99
#2011-03-10| 729.16
#2011-03-11| 728.70
#2011-03-14| 720.28
#2011-03-15| 706.29
#2011-03-16| 694.37
#2011-03-17| 706.76
#2011-03-18| 712.11
#2011-03-21| 727.73
#2011-03-22| 725.77
#2011-03-23| 724.57
#2011-03-24| 727.19
#2011-03-25| 728.37
#2011-03-28| 721.69
#2011-03-29| 724.36
#2011-03-30| 731.73
#2011-03-31| 721.32
#2011-04-01| 723.07
#2011-04-04| 720.39
#2011-04-05| 711.43
#2011-04-06| 712.32
#2011-04-07| 711.87
#2011-04-08| 709.96
#2011-04-11| 713.77
#2011-04-12| 708.02
#2011-04-13| 701.97
#2011-04-14| 700.05
#2011-04-15| 700.87
#2011-04-18| 695.46
#2011-04-19| 696.43
#2011-04-20| 705.67
#2011-04-21| 710.86
#2011-04-22| .
#2011-04-25| 710.74
#2011-04-26| 715.77
#2011-04-27| 716.67
#2011-04-28| 719.81
#2011-04-29| 719.47
#2011-05-02| 708.46
#2011-05-03| 711.98
#2011-05-04| 705.77
#2011-05-05| 690.94
#2011-05-06| 695.56
#2011-05-09| 699.87
#2011-05-10| 704.35
#2011-05-11| 694.27
#2011-05-12| 699.35
#2011-05-13| 690.43
#2011-05-16| 689.13
#2011-05-17| 684.34
#2011-05-18| 690.60
#2011-05-19| 688.34
#2011-05-20| 684.36
#2011-05-23| 677.09
#2011-05-24| 673.81
#2011-05-25| 677.38
#2011-05-26| 679.89
#2011-05-27| 678.07
#2011-05-30| .
#2011-05-31| 686.61
#2011-06-01| 669.94
#2011-06-02| 671.07
#2011-06-03| 663.25
#2011-06-06| 655.47
#2011-06-07| 650.97
#2011-06-08| 646.56
#2011-06-09| 651.70
#2011-06-10| 643.12
#2011-06-13| 646.46
#2011-06-14| 653.39
#2011-06-15| 641.64
#2011-06-16| 652.18
#2011-06-17| 654.47
#2011-06-20| 659.60
#2011-06-21| 662.43
#2011-06-22| 658.59
#2011-06-23| 654.78
#2011-06-24| 653.85
#2011-06-27| 655.78
#2011-06-28| 661.61
#2011-06-29| 667.34
#2011-06-30| 669.81
#2011-07-01| 675.46
#2011-07-04| .
#2011-07-05| 668.78
#2011-07-06| 663.67
#2011-07-07| 674.17
#2011-07-08| 666.68
#2011-07-11| 653.36
#2011-07-12| 657.60
#2011-07-13| 662.72
#2011-07-14| 659.76
#2011-07-15| 653.83
#2011-07-18| 650.95
#2011-07-19| 660.47
#2011-07-20| 659.39
#2011-07-21| 669.37
#2011-07-22| 667.60
#2011-07-25| 657.76
#2011-07-26| 655.18
#2011-07-27| 647.96
#2011-07-28| 649.26
#2011-07-29| 643.75
#2011-08-01| 647.87
#2011-08-02| 636.43
#2011-08-03| 639.76
#2011-08-04| 614.65
#2011-08-05| 615.44
#2011-08-08| 578.13
#2011-08-09| 626.68
#2011-08-10| 587.04
#2011-08-11| 617.86
#2011-08-12| 617.29
#2011-08-15| 626.09
#2011-08-16| 620.97
#2011-08-17| 625.29
#2011-08-18| 602.25
#2011-08-19| 590.97
#2011-08-22| 586.66
#2011-08-23| 599.44
#2011-08-24| 610.46
#2011-08-25| 594.26
#2011-08-26| 601.39
#2011-08-29| 627.52
#2011-08-30| 624.36
#2011-08-31| 630.11
#2011-09-01| 617.13
#2011-09-02| 599.42
#2011-09-05| .
#2011-09-06| 591.79
#2011-09-07| 612.04
#2011-09-08| 602.28
#2011-09-09| 588.87
#2011-09-12| 598.72
#2011-09-13| 597.21
#2011-09-14| 602.09
#2011-09-15| 612.79
#2011-09-16| 616.62
#2011-09-19| 600.95
#2011-09-20| 602.05
#2011-09-21| 581.93
#2011-09-22| 572.65
#2011-09-23| 575.15
#2011-09-26| 618.73
#2011-09-27| 618.87
#2011-09-28| 608.37
#2011-09-29| 624.17
#2011-09-30| 610.74
#2011-10-03| 602.45
#2011-10-04| 628.61
#2011-10-05| 628.87
#2011-10-06| 633.18
#2011-10-07| 616.76
#2011-10-10| 636.95
#2011-10-11| 630.45
#2011-10-12| 640.06
#2011-10-13| 635.85
#2011-10-14| 640.70
#2011-10-17| 625.66
#2011-10-18| 643.13
#2011-10-19| 637.42
#2011-10-20| 652.03
#2011-10-21| 667.19
#2011-10-24| 667.14
#2011-10-25| 653.13
#2011-10-26| 671.20
#2011-10-27| 691.80
#2011-10-28| 687.89
#2011-10-31| 671.40
#2011-11-01| 653.12
#2011-11-02| 669.69
#2011-11-03| 680.30
#2011-11-04| 668.41
#2011-11-07| 668.35
#2011-11-08| 676.95
#2011-11-09| 654.79
#2011-11-10| 659.06
#2011-11-11| 667.49
#2011-11-14| 658.02
#2011-11-15| 658.74
#2011-11-16| 648.21
#2011-11-17| 644.36
#2011-11-18| 652.32
#2011-11-21| 646.19
#2011-11-22| 645.91
#2011-11-23| 633.38
#2011-11-24| .
#2011-11-25| 637.34
#2011-11-28| 654.98
#2011-11-29| 651.37
#2011-11-30| 681.69
#2011-12-01| 672.87
#2011-12-02| 669.66
#2011-12-05| 675.51
#2011-12-06| 675.72
#2011-12-07| 680.05
#2011-12-08| 665.26
#2011-12-09| 670.11
#2011-12-12| 659.74
#2011-12-13| 654.89
#2011-12-14| 652.34
#2011-12-15| 648.15
#2011-12-16| 649.21
#2011-12-19| 641.59
#2011-12-20| 657.76
#2011-12-21| 660.06
#2011-12-22| 664.94
#2011-12-23| 673.18
#2011-12-26| .
#2011-12-27| 670.13
#2011-12-28| 663.89
#2011-12-29| 667.23
#2011-12-30| 662.92
#2012-01-02| .
#2012-01-03| 672.25
#2012-01-04| 665.01
#2012-01-05| 666.96
#2012-01-06| 662.10
#2012-01-09| 661.64
#2012-01-10| 670.84
#2012-01-11| 675.94
#2012-01-12| 680.01
#2012-01-13| 673.53
#2012-01-16| .
#2012-01-17| 675.23
#2012-01-18| 682.22
#2012-01-19| 687.91
#2012-01-20| 691.19
#2012-01-23| 684.93
#2012-01-24| 679.11
#2012-01-25| 690.68
#2012-01-26| 689.63
#2012-01-27| 688.18
#2012-01-30| 681.07
#2012-01-31| 680.20
#2012-02-01| 682.83
#2012-02-02| 683.81
#2012-02-03| 693.47
#2012-02-06| 692.76
#2012-02-07| 693.72
#2012-02-08| 691.26
#2012-02-09| 687.66
#2012-02-10| 682.86
#2012-02-13| 688.60
#2012-02-14| 684.68
#2012-02-15| 677.65
#2012-02-16| 684.72
#2012-02-17| 688.92
#2012-02-20| .
#2012-02-21| 690.43
#2012-02-22| 683.37
#2012-02-23| 687.40
#2012-02-24| 692.54
#2012-02-27| 693.93
#2012-02-28| 687.22
#2012-02-29| 680.31
#2012-03-01| 682.74
#2012-03-02| 678.01
#2012-03-05| 686.31
#2012-03-06| 679.58
#2012-03-07| 681.68
#2012-03-08| 683.00
#2012-03-09| 687.84
#2012-03-12| 688.96
#2012-03-13| 700.58
#2012-03-14| 699.98
#2012-03-15| 704.61
#2012-03-16| 703.40
#2012-03-19| 704.95
#2012-03-20| 705.14
#2012-03-21| 702.58
#2012-03-22| 700.35
#2012-03-23| 704.51
#2012-03-26| 713.10
#2012-03-27| 708.22
#2012-03-28| 709.44
#2012-03-29| 706.53
#2012-03-30| 704.20
#2012-04-02| 709.46
#2012-04-03| 707.33
#2012-04-04| 703.56
#2012-04-05| 701.74
#2012-04-06| .
#2012-04-09| 692.29
#2012-04-10| 683.77
#2012-04-11| 687.24
#2012-04-12| 695.32
#2012-04-13| 684.69
#2012-04-16| 691.30
#2012-04-17| 700.59
#2012-04-18| 692.09
#2012-04-19| 689.53
#2012-04-20| 686.95
#2012-04-23| 685.16
#2012-04-24| 692.74
#2012-04-25| 694.39
#2012-04-26| 700.77
#2012-04-27| 702.18
#2012-04-30| 701.38
#2012-05-01| 709.45
#2012-05-02| 706.60
#2012-05-03| 707.96
#2012-05-04| 706.66
#2012-05-07| 717.10
#2012-05-08| 716.64
#2012-05-09| 710.14
#2012-05-10| 712.45
#2012-05-11| 711.65
#2012-05-14| 703.83
#2012-05-15| 701.64
#2012-05-16| 703.57
#2012-05-17| 697.13
#2012-05-18| 689.96
#2012-05-21| 694.71
#2012-05-22| 695.21
#2012-05-23| 695.67
#2012-05-24| 695.94
#2012-05-25| 691.72
#2012-05-28| .
#2012-05-29| 695.65
#2012-05-30| 688.73
#2012-05-31| 690.04
#2012-06-01| 690.40
#2012-06-04| 688.61
#2012-06-05| 689.00
#2012-06-06| 701.21
#2012-06-07| 701.97
#2012-06-08| 706.34
#2012-06-11| 698.30
#2012-06-12| 705.08
#2012-06-13| 699.56
#2012-06-14| 708.91
#2012-06-15| 714.04
#2012-06-18| 712.36
#2012-06-19| 719.46
#2012-06-20| 715.87
#2012-06-21| 704.83
#2012-06-22| 710.16
#2012-06-25| 698.78
#2012-06-26| 706.42
#2012-06-27| 711.63
#2012-06-28| 715.22
#2012-06-29| 723.50
#2012-07-02| 727.05
#2012-07-03| 728.33
#2012-07-04| .
#2012-07-05| 723.76
#2012-07-06| 718.85
#2012-07-09| 724.42
#2012-07-10| 723.16
#2012-07-11| 729.55
#2012-07-12| 725.83
#2012-07-13| 733.94
#2012-07-16| 729.63
#2012-07-17| 739.36
#2012-07-18| 738.17
#2012-07-19| 735.26
#2012-07-20| 727.94
#2012-07-23| 725.95
#2012-07-24| 725.54
#2012-07-25| 728.91
#2012-07-26| 734.56
#2012-07-27| 738.43
#2012-07-30| 739.46
#2012-07-31| 735.00
#2012-08-01| 733.44
#2012-08-02| 728.58
#2012-08-03| 740.43
#2012-08-06| 736.79
#2012-08-07| 733.52
#2012-08-08| 734.24
#2012-08-09| 733.30
#2012-08-10| 735.08
#2012-08-13| 736.21
#2012-08-14| 736.46
#2012-08-15| 735.24
#2012-08-16| 738.84
#2012-08-17| 745.04
#2012-08-20| 744.14
#2012-08-21| 740.58
#2012-08-22| 743.35
#2012-08-23| 738.91
#2012-08-24| 741.17
#2012-08-27| 741.25
#2012-08-28| 737.78
#2012-08-29| 734.33
#2012-08-30| 730.48
#2012-08-31| 733.33
#2012-09-03| .
#2012-09-04| 733.68
#2012-09-05| 740.96
#2012-09-06| 751.23
#2012-09-07| 752.73
#2012-09-10| 751.80
#2012-09-11| 753.80
#2012-09-12| 753.70
#2012-09-13| 768.37
#2012-09-14| 769.88
#2012-09-17| 768.01
#2012-09-18| 768.62
#2012-09-19| 771.09
#2012-09-20| 773.83
#2012-09-21| 775.98
#2012-09-24| 768.60
#2012-09-25| 764.11
#2012-09-26| 764.67
#2012-09-27| 764.30
#2012-09-28| 764.94
#2012-10-01| 768.07
#2012-10-02| 769.35
#2012-10-03| 773.99
#2012-10-04| 781.32
#2012-10-05| 782.77
#2012-10-08| 781.65
#2012-10-09| 774.00
#2012-10-10| 769.63
#2012-10-11| 769.89
#2012-10-12| 766.03
#2012-10-15| 773.35
#2012-10-16| 781.05
#2012-10-17| 786.22
#2012-10-18| 784.46
#2012-10-19| 774.25
#2012-10-22| 768.33
#2012-10-23| 757.17
#2012-10-24| 757.15
#2012-10-25| 759.74
#2012-10-26| 754.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 752.21
#2012-11-01| 761.63
#2012-11-02| 754.50
#2012-11-05| 753.50
#2012-11-06| 757.57
#2012-11-07| 742.90
#2012-11-08| 735.81
#2012-11-09| 739.36
#2012-11-12| 740.59
#2012-11-13| 744.53
#2012-11-14| 737.99
#2012-11-15| 739.35
#2012-11-16| 745.29
#2012-11-19| 751.11
#2012-11-20| 752.00
#2012-11-21| 758.40
#2012-11-22| .
#2012-11-23| 765.83
#2012-11-26| 764.76
#2012-11-27| 762.73
#2012-11-28| 765.21
#2012-11-29| 763.05
#2012-11-30| 764.57
#2012-12-03| 761.91
#2012-12-04| 757.91
#2012-12-05| 761.52
#2012-12-06| 760.31
#2012-12-07| 759.08
#2012-12-10| 757.68
#2012-12-11| 758.34
#2012-12-12| 774.46
#2012-12-13| 774.42
#2012-12-14| 771.64
#2012-12-17| 778.77
#2012-12-18| 782.19
#2012-12-19| 782.16
#2012-12-20| 785.76
#2012-12-21| 779.20
#2012-12-24| 778.67
#2012-12-25| 778.67
#2012-12-26| 774.91
#2012-12-27| 774.55
#2012-12-28| 769.74
#2012-12-31| 777.88
#2013-01-01| 777.88
#2013-01-02| 806.47
#2013-01-03| 811.43
#2013-01-04| 812.53
#2013-01-07| 809.03
#2013-01-08| 812.63
#2013-01-09| 808.89
#2013-01-10| 819.10
#2013-01-11| 817.86
#2013-01-14| 825.38
#2013-01-15| 826.18
#2013-01-16| 823.55
#2013-01-17| 826.09
#2013-01-18| 825.90
#2013-01-21| 825.90
#2013-01-22| 832.77
#2013-01-23| 837.00
#2013-01-24| 842.33
#2013-01-25| 845.27
#2013-01-28| 842.73
#2013-01-29| 843.59
#2013-01-30| 839.78
#2013-01-31| 841.87
#2013-02-01| 850.06
#2013-02-04| 838.39
#2013-02-05| 848.86
#2013-02-06| 848.66
#2013-02-07| 844.55
#2013-02-08| 845.84
#2013-02-11| 844.26
#2013-02-12| 849.83
#2013-02-13| 852.36
#2013-02-14| 860.43
#2013-02-15| 865.00
#2013-02-18| 865.00
#2013-02-19| 876.68
#2013-02-20| 869.40
#2013-02-21| 868.68
#2013-02-22| 877.06
#2013-02-25| 860.17
#2013-02-26| 857.45
#2013-02-27| 877.32
#2013-02-28| 882.83
#2013-03-01| 882.76
#2013-03-04| 883.29
#2013-03-05| 891.05
#2013-03-06| 895.10
#2013-03-07| 896.23
#2013-03-08| 898.87
#2013-03-11| 901.53
#2013-03-12| 893.40
#2013-03-13| 899.06
#2013-03-14| 902.60
#2013-03-15| 891.51
#2013-03-18| 887.92
#2013-03-19| 885.48
#2013-03-20| 889.95
#2013-03-21| 886.81
#2013-03-22| 891.37
#2013-03-25| 889.12
#2013-03-26| 900.18
#2013-03-27| 895.30
#2013-03-28| 904.47
#2013-03-29| 904.47
#2013-04-01| 898.06
#2013-04-02| 910.62
#2013-04-03| 903.81
#2013-04-04| 910.53
#2013-04-05| 902.87
#2013-04-08| 912.03
#2013-04-09| 910.37
#2013-04-10| 919.73
#2013-04-11| 922.92
#2013-04-12| 925.62
#2013-04-15| 903.69
#2013-04-16| 925.25
#2013-04-17| 909.25
#2013-04-18| 893.07
#2013-04-19| 911.55
#2013-04-22| 908.94
#2013-04-23| 923.82
#2013-04-24| 926.06
#2013-04-25| 932.07
#2013-04-26| 929.44
#2013-04-29| 925.70
#2013-04-30| 923.02
#2013-05-01| 922.47
#2013-05-02| 929.84
#2013-05-03| 940.15
#2013-05-06| 951.57
#2013-05-07| 951.53
#2013-05-08| 959.59
#2013-05-09| 956.92
#2013-05-10| 965.56
#2013-05-13| 964.26
#2013-05-14| 973.05
#2013-05-15| 973.03
#2013-05-16| 961.30
#2013-05-17| 972.56
#2013-05-20| 971.97
#2013-05-21| 969.77
#2013-05-22| 961.70
#2013-05-23| 957.18
#2013-05-24| 953.33
#2013-05-27| 953.33
#2013-05-28| 965.01
#2013-05-29| 971.71
#2013-05-30| 986.83
#2013-05-31| 981.14
#2013-06-03| 980.33
#2013-06-04| 974.58
#2013-06-05| 959.54
#2013-06-06| 972.76
#2013-06-07| 989.72
#2013-06-10| 989.89
#2013-06-11| 975.74
#2013-06-12| 971.63
#2013-06-13| 988.51
#2013-06-14| 981.55
#2013-06-17| 988.99
#2013-06-18| 990.40
#2013-06-19| 979.45
#2013-06-20| 960.37
#2013-06-21| 964.13
#2013-06-24| 952.86
#2013-06-25| 963.20
#2013-06-26| 970.70
#2013-06-27| 972.72
#2013-06-28| 966.86
#2013-07-01| 974.46
#2013-07-02| 968.45
#2013-07-03| 968.98
#2013-07-04| 968.98
#2013-07-05| 987.52
#2013-07-08| 988.12
#2013-07-09| 994.90
#2013-07-10| 988.65
#2013-07-11|1005.85
#2013-07-12|1007.26
#2013-07-15|1009.03
#2013-07-16|1007.65
#2013-07-17|1010.89
#2013-07-18|1018.52
#2013-07-19|1019.61
#2013-07-22|1020.18
#2013-07-23|1012.88
#2013-07-24| 999.52
#2013-07-25|1004.63
#2013-07-26|1007.33
#2013-07-29|1000.77
#2013-07-30| 995.60
#2013-07-31| 996.28
#2013-08-01|1006.92
#2013-08-02|1011.05
#2013-08-05|1014.21
#2013-08-06|1010.94
#2013-08-07|1003.17
#2013-08-08|1008.24
#2013-08-09|1001.12
#2013-08-12|1004.38
#2013-08-13|1006.73
#2013-08-14|1001.28
#2013-08-15| 988.34
#2013-08-16| 991.18
#2013-08-19| 982.88
#2013-08-20| 989.81
#2013-08-21| 980.01
#2013-08-22| 987.98
#2013-08-23| 984.23
#2013-08-26| 980.86
#2013-08-27| 961.66
#2013-08-28| 966.75
#2013-08-29| 965.41
#2013-08-30| 959.77
#2013-09-02| 959.77
#2013-09-03| 966.79
#2013-09-04| 967.13
#2013-09-05| 967.04
#2013-09-06| 963.07
#2013-09-09| 970.77
#2013-09-10| 979.21
#2013-09-11| 984.77
#2013-09-12| 977.54
#2013-09-13| 978.93
#2013-09-16| 991.17
#2013-09-17| 995.59
#2013-09-18|1005.37
#2013-09-19|1008.80
#2013-09-20|1010.55
#2013-09-23| 997.36
#2013-09-24| 992.98
#2013-09-25| 997.85
#2013-09-26| 999.39
#2013-09-27| 992.06
#2013-09-30| 982.19
#2013-10-01| 986.36
#2013-10-02| 990.52
#2013-10-03| 982.91
#2013-10-04| 986.04
#2013-10-07| 978.69
#2013-10-08| 966.78
#2013-10-09| 969.64
#2013-10-10| 995.05
#2013-10-11|1002.15
#2013-10-14|1004.72
#2013-10-15| 993.31
#2013-10-16|1010.36
#2013-10-17|1013.12
#2013-10-18|1013.77
#2013-10-21|1012.79
#2013-10-22|1017.88
#2013-10-23|1008.28
#2013-10-24|1010.11
#2013-10-25|1012.52
#2013-10-28|1012.61
#2013-10-29|1018.47
#2013-10-30|1009.91
#2013-10-31|1001.29
#2013-11-01|1001.94
#2013-11-04| 998.05
#2013-11-05| 994.63
#2013-11-06| 999.60
#2013-11-07| 991.67
#2013-11-08|1006.56
#2013-11-11|1005.06
#2013-11-12| 994.70
#2013-11-13|1000.22
#2013-11-14|1006.46
#2013-11-15|1011.17
#2013-11-18|1007.94
#2013-11-19|1007.15
#2013-11-20|1000.10
#2013-11-21|1012.23
#2013-11-22|1015.92
#2013-11-25|1006.91
#2013-11-26|1014.50
#2013-11-27|1014.61
#2013-11-28|1014.61
#2013-11-29|1014.62
#2013-12-02|1004.73
#2013-12-03| 999.57
#2013-12-04|1004.69
#2013-12-05|1001.42
#2013-12-06|1015.18
#2013-12-09|1018.65
#2013-12-10|1006.37
#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| 984.79
#2014-02-13| 996.95
#2014-02-14| 998.79
#2014-02-17| .
#2014-02-18| 998.26
#2014-02-19| 986.93
#2014-02-20| 985.85
#2014-02-21| 986.58
#2014-02-24| 985.80
#2014-02-25| 990.40
#2014-02-26| 989.27
#2014-02-27| 996.66
#2014-02-28|1006.71
#2014-03-03|1009.40
#2014-03-04|1028.39
#2014-03-05|1031.93
#2014-03-06|1050.25
#2014-03-07|1060.95
#2014-03-10|1073.44
#2014-03-11|1077.07
#2014-03-12|1081.07
#2014-03-13|1069.55
#2014-03-14|1060.67
#2014-03-17|1067.95
#2014-03-18|1067.84
#2014-03-19|1062.04
#2014-03-20|1076.27
#2014-03-21|1082.37
#2014-03-24|1075.45
#2014-03-25|1076.27
#2014-03-26|1064.53
#2014-03-27|1067.60
#2014-03-28|1067.76
#2014-03-31|1081.41
#2014-04-01|1079.37
#2014-04-02|1077.14
#2014-04-03|1075.82
#2014-04-04|1072.08
#2014-04-07|1065.06
#2014-04-08|1065.83
#2014-04-09|1073.29
#2014-04-10|1059.38
#2014-04-11|1055.26
#2014-04-14|1060.02
#2014-04-15|1072.07
#2014-04-16|1089.91
#2014-04-17|1099.56
#2014-04-18| .
#2014-04-21|1093.83
#2014-04-22|1099.99
#2014-04-23|1101.86
#2014-04-24|1098.93
#2014-04-25|1100.14
#2014-04-28|1102.52
#2014-04-29|1109.67
#2014-04-30|1112.83
#2014-05-01|1114.95
#2014-05-02|1108.15
#2014-05-05|1095.55
#2014-05-06|1081.12
#2014-05-07|1104.19
#2014-05-08|1097.56
#2014-05-09|1101.19
#2014-05-12|1101.82
#2014-05-13|1105.65
#2014-05-14|1102.31
#2014-05-15|1092.15
#2014-05-16|1096.56
#2014-05-19|1098.82
#2014-05-20|1091.06
#2014-05-21|1095.86
#2014-05-22|1099.51
#2014-05-23|1098.05
#2014-05-26| .
#2014-05-27|1104.42
#2014-05-28|1103.62
#2014-05-29|1109.27
#2014-05-30|1109.82
#2014-06-02|1106.73
#2014-06-03|1100.06
#2014-06-04|1103.41
#2014-06-05|1110.98
#2014-06-06|1114.86
#2014-06-09|1109.49
#2014-06-10|1112.15
#2014-06-11|1111.30
#2014-06-12|1103.51
#2014-06-13|1097.26
#2014-06-16|1093.75
#2014-06-17|1093.49
#2014-06-18|1102.65
#2014-06-19|1102.56
#2014-06-20|1099.68
#2014-06-23|1097.96
#2014-06-24|1099.37
#2014-06-25|1102.45
#2014-06-26|1101.46
#2014-06-27|1103.00
#2014-06-30|1098.92
#2014-07-01|1104.53
#2014-07-02|1107.84
#2014-07-03|1120.40
#2014-07-04| .
#2014-07-07|1116.20
#2014-07-08|1113.29
#2014-07-09|1117.21
#2014-07-10|1114.35
#2014-07-11|1115.92
#2014-07-14|1119.05
#2014-07-15|1115.94
#2014-07-16|1112.08
#2014-07-17|1098.53
#2014-07-18|1112.85
#2014-07-21|1115.25
#2014-07-22|1114.29
#2014-07-23|1112.82
#2014-07-24|1113.30
#2014-07-25|1107.08
#2014-07-28|1113.68
#2014-07-29|1104.45
#2014-07-30|1104.76
#2014-07-31|1086.31
#2014-08-01|1091.61
#2014-08-04|1120.66
#2014-08-05|1108.20
#2014-08-06|1116.29
#2014-08-07|1116.02
#2014-08-08|1130.73
#2014-08-11|1139.64
#2014-08-12|1148.21
#2014-08-13|1148.58
#2014-08-14|1167.23
#2014-08-15|1159.56
#2014-08-18|1165.24
#2014-08-19|1165.06
#2014-08-20|1164.58
#2014-08-21|1180.21
#2014-08-22|1171.10
#2014-08-25|1176.43
#2014-08-26|1176.28
#2014-08-27|1178.72
#2014-08-28|1175.04
#2014-08-29|1184.79
#2014-09-01| .
#2014-09-02|1190.69
#2014-09-03|1188.40
#2014-09-04|1189.71
#2014-09-05|1191.74
#2014-09-08|1192.59
#2014-09-09|1181.43
#2014-09-10|1188.32
#2014-09-11|1189.68
#2014-09-12|1183.38
#2014-09-15|1191.13
#2014-09-16|1195.66
#2014-09-17|1202.55
#2014-09-18|1217.27
#2014-09-19|1213.25
#2014-09-22|1199.86
#2014-09-23|1195.18
#2014-09-24|1204.74
#2014-09-25|1182.11
#2014-09-26|1195.25
#2014-09-29|1191.28
#2014-09-30|1189.36
#2014-10-01|1177.11
#2014-10-02|1185.33
#2014-10-03|1200.81
#2014-10-06|1197.82
#2014-10-07|1178.43
#2014-10-08|1205.22
#2014-10-09|1181.43
#2014-10-10|1178.08
#2014-10-13|1175.09
#2014-10-14|1182.85
#2014-10-15|1168.39
#2014-10-16|1159.36
#2014-10-17|1179.66
#2014-10-20|1181.76
#2014-10-21|1197.63
#2014-10-22|1188.20
#2014-10-23|1195.46
#2014-10-24|1202.24
#2014-10-27|1202.50
#2014-10-28|1211.20
#2014-10-29|1206.76
#2014-10-30|1204.44
#2014-10-31|1210.18
#2014-11-03|1215.32
#2014-11-04|1226.20
#2014-11-05|1232.34
#2014-11-06|1235.53
#2014-11-07|1237.43
#2014-11-10|1249.39
#2014-11-11|1248.44
#2014-11-12|1252.41
#2014-11-13|1258.79
#2014-11-14|1252.35
#2014-11-17|1252.26
#2014-11-18|1255.51
#2014-11-19|1254.19
#2014-11-20|1254.85
#2014-11-21|1262.93
#2014-11-24|1268.39
#2014-11-25|1272.32
#2014-11-26|1275.62
#2014-11-27| .
#2014-11-28|1279.05
#2014-12-01|1276.04
#2014-12-02|1288.54
#2014-12-03|1288.54
#2014-12-04|1290.63
#2014-12-05|1294.57
#2014-12-08|1305.69
#2014-12-09|1292.03
#2014-12-10|1280.20
#2014-12-11|1288.66
#2014-12-12|1257.38
#2014-12-15|1254.94
#2014-12-16|1249.14
#2014-12-17|1274.71
#2014-12-18|1309.81
#2014-12-19|1301.71
#2014-12-22|1302.93
#2014-12-23|1303.39
#2014-12-24|1299.63
#2014-12-25| .
#2014-12-26|1298.53
#2014-12-29|1305.51
#2014-12-30|1306.60
#2014-12-31|1291.34
#2015-01-01| .
#2015-01-02|1280.69
#2015-01-05|1263.61
#2015-01-06|1261.51
#2015-01-07|1278.40
#2015-01-08|1299.34
#2015-01-09|1284.63
#2015-01-12|1272.34
#2015-01-13|1275.87
#2015-01-14|1268.24
#2015-01-15|1266.61
#2015-01-16|1280.34
#2015-01-19| .
#2015-01-20|1274.41
#2015-01-21|1264.18
#2015-01-22|1288.85
#2015-01-23|1280.76
#2015-01-26|1285.45
#2015-01-27|1270.13
#2015-01-28|1246.02
#2015-01-29|1259.59
#2015-01-30|1238.71
#2015-02-02|1262.07
#2015-02-03|1276.40
#2015-02-04|1270.98
#2015-02-05|1290.70
#2015-02-06|1293.74
#2015-02-09|1286.95
#2015-02-10|1292.88
#2015-02-11|1290.87
#2015-02-12|1291.73
#2015-02-13|1280.73
#2015-02-16| .
#2015-02-17|1285.49
#2015-02-18|1282.00
#2015-02-19|1273.58
#2015-02-20|1282.82
#2015-02-23|1271.02
#2015-02-24|1285.50
#2015-02-25|1281.56
#2015-02-26|1278.47
#2015-02-27|1271.32
#2015-03-02|1268.91
#2015-03-03|1260.01
#2015-03-04|1251.30
#2015-03-05|1261.24
#2015-03-06|1256.23
#2015-03-09|1264.15
#2015-03-10|1241.88
#2015-03-11|1244.71
#2015-03-12|1261.50
#2015-03-13|1247.15
#2015-03-16|1261.94
#2015-03-17|1254.26
#2015-03-18|1262.76
#2015-03-19|1253.13
#2015-03-20|1257.56
#2015-03-23|1258.71
#2015-03-24|1248.64
#2015-03-25|1244.32
#2015-03-26|1239.88
#2015-03-27|1245.45
#2015-03-30|1262.47
#2015-03-31|1248.99
#2015-04-01|1242.23
#2015-04-02|1243.28
#2015-04-03| .
#2015-04-06|1244.44
#2015-04-07|1238.97
#2015-04-08|1239.54
#2015-04-09|1243.17
#2015-04-10|1242.09
#2015-04-13|1243.58
#2015-04-14|1237.76
#2015-04-15|1238.04
#2015-04-16|1234.42
#2015-04-17|1223.58
#2015-04-20|1233.20
#2015-04-21|1226.47
#2015-04-22|1233.76
#2015-04-23|1235.96
#2015-04-24|1233.49
#2015-04-27|1223.72
#2015-04-28|1236.96
#2015-04-29|1234.53
#2015-04-30|1226.10
#2015-05-01|1242.16
#2015-05-04|1263.51
#2015-05-05|1252.71
#2015-05-06|1246.16
#2015-05-07|1258.16
#2015-05-08|1282.11
#2015-05-11|1265.17
#2015-05-12|1254.24
#2015-05-13|1250.41
#2015-05-14|1263.08
#2015-05-15|1258.69
#2015-05-18|1262.91
#2015-05-19|1269.65
#2015-05-20|1264.96
#2015-05-21|1258.79
#2015-05-22|1252.64
#2015-05-25| .
#2015-05-26|1244.22
#2015-05-27|1253.82
#2015-05-28|1253.56
#2015-05-29|1239.09
#2015-06-01|1242.69
#2015-06-02|1239.92
#2015-06-03|1241.03
#2015-06-04|1227.07
#2015-06-05|1222.21
#2015-06-08|1211.95
#2015-06-09|1211.51
#2015-06-10|1222.40
#2015-06-11|1226.93
#2015-06-12|1219.41
#2015-06-15|1211.31
#2015-06-16|1214.54
#2015-06-17|1216.74
#2015-06-18|1238.95
#2015-06-19|1226.64
#2015-06-22|1230.42
#2015-06-23|1228.51
#2015-06-24|1218.56
#2015-06-25|1212.99
#2015-06-26|1215.52
#2015-06-29|1187.48
#2015-06-30|1185.44
#2015-07-01|1197.33
#2015-07-02|1195.41
#2015-07-03| .
#2015-07-06|1192.34
#2015-07-07|1205.86
#2015-07-08|1193.25
#2015-07-09|1202.79
#2015-07-10|1215.52
#2015-07-13|1228.17
#2015-07-14|1227.09
#2015-07-15|1239.11
#2015-07-16|1250.77
#2015-07-17|1250.20
#2015-07-20|1254.68
#2015-07-21|1248.81
#2015-07-22|1246.73
#2015-07-23|1236.58
#2015-07-24|1228.49
#2015-07-27|1222.43
#2015-07-28|1242.61
#2015-07-29|1241.06
#2015-07-30|1241.97
#2015-07-31|1239.60
#2015-08-03|1236.64
#2015-08-04|1239.45
#2015-08-05|1246.27
#2015-08-06|1245.82
#2015-08-07|1246.47
#2015-08-10|1246.33
#2015-08-11|1241.31
#2015-08-12|1231.95
#2015-08-13|1234.38
#2015-08-14|1239.86
#2015-08-17|1237.55
#2015-08-18|1230.40
#2015-08-19|1222.11
#2015-08-20|1204.58
#2015-08-21|1171.03
#2015-08-24|1130.26
#2015-08-25|1116.34
#2015-08-26|1155.57
#2015-08-27|1184.70
#2015-08-28|1182.96
#2015-08-31|1168.65
#2015-09-01|1140.33
#2015-09-02|1152.65
#2015-09-03|1153.28
#2015-09-04|1133.40
#2015-09-07| .
#2015-09-08|1159.75
#2015-09-09|1139.78
#2015-09-10|1142.39
#2015-09-11|1148.01
#2015-09-14|1143.98
#2015-09-15|1154.65
#2015-09-16|1156.85
#2015-09-17|1148.02
#2015-09-18|1122.68
#2015-09-21|1142.94
#2015-09-22|1130.36
#2015-09-23|1128.18
#2015-09-24|1125.43
#2015-09-25|1131.50
#2015-09-28|1122.40
#2015-09-29|1124.43
#2015-09-30|1136.04
#2015-10-01|1134.08
#2015-10-02|1133.80
#2015-10-05|1153.41
#2015-10-06|1143.19
#2015-10-07|1155.79
#2015-10-08|1165.13
#2015-10-09|1159.29
#2015-10-12|1162.14
#2015-10-13|1152.68
#2015-10-14|1144.02
#2015-10-15|1165.06
#2015-10-16|1165.72
#2015-10-19|1164.96
#2015-10-20|1170.46
#2015-10-21|1161.61
#2015-10-22|1195.38
#2015-10-23|1199.00
#2015-10-26|1192.94
#2015-10-27|1181.25
#2015-10-28|1202.36
#2015-10-29|1201.24
#2015-10-30|1184.12
#2015-11-02|1203.00
#2015-11-03|1199.30
#2015-11-04|1195.24
#2015-11-05|1188.95
#2015-11-06|1185.12
#2015-11-09|1169.04
#2015-11-10|1174.53
#2015-11-11|1177.00
#2015-11-12|1158.62
#2015-11-13|1150.74
#2015-11-16|1161.88
#2015-11-17|1161.02
#2015-11-18|1186.59
#2015-11-19|1190.31
#2015-11-20|1190.18
#2015-11-23|1185.25
#2015-11-24|1182.28
#2015-11-25|1178.06
#2015-11-26| .
#2015-11-27|1174.85
#2015-11-30|1171.57
#2015-12-01|1191.75
#2015-12-02|1181.01
#2015-12-03|1159.12
#2015-12-04|1191.40
#2015-12-07|1184.81
#2015-12-08|1165.97
#2015-12-09|1151.31
#2015-12-10|1150.39
#2015-12-11|1138.35
#2015-12-14|1151.73
#2015-12-15|1175.44
#2015-12-16|1183.11
#2015-12-17|1167.64
#2015-12-18|1131.58
#2015-12-21|1145.11
#2015-12-22|1161.56
#2015-12-23|1167.82
#2015-12-24|1170.13
#2015-12-25| .
#2015-12-28|1162.94
#2015-12-29|1169.20
#2015-12-30|1164.39
#2015-12-31|1152.23
#2016-01-01| .
#2016-01-04|1141.51
#2016-01-05|1145.80
#2016-01-06|1146.74
#2016-01-07|1132.56
#2016-01-08|1122.46
#2016-01-11|1121.22
#2016-01-12|1125.57
#2016-01-13|1104.17
#2016-01-14|1117.60
#2016-01-15|1102.63
#2016-01-18| .
#2016-01-19|1113.45
#2016-01-20|1091.05
#2016-01-21|1096.93
#2016-01-22|1109.34
#2016-01-25|1085.04
#2016-01-26|1100.59
#2016-01-27|1095.52
#2016-01-28|1099.19
#2016-01-29|1131.87
#2016-02-01|1127.93
#2016-02-02|1101.81
#2016-02-03|1104.78
#2016-02-04|1115.56
#2016-02-05|1107.72
#2016-02-08|1111.38
#2016-02-09|1119.53
#2016-02-10|1109.33
#2016-02-11|1099.34
#2016-02-12|1124.32
#2016-02-15| .
#2016-02-16|1125.76
#2016-02-17|1139.79
#2016-02-18|1143.65
#2016-02-19|1147.49
#2016-02-22|1155.39
#2016-02-23|1144.09
#2016-02-24|1146.03
#2016-02-25|1158.27
#2016-02-26|1154.19
#2016-02-29|1173.33
#2016-03-01|1195.32
#2016-03-02|1194.65
#2016-03-03|1196.15
#2016-03-04|1206.00
#2016-03-07|1210.97
#2016-03-08|1204.16
#2016-03-09|1213.91
#2016-03-10|1211.03
#2016-03-11|1227.90
#2016-03-14|1220.48
#2016-03-15|1224.80
#2016-03-16|1220.77
#2016-03-17|1240.94
#2016-03-18|1238.73
#2016-03-21|1239.21
#2016-03-22|1239.83
#2016-03-23|1229.96
#2016-03-24|1222.15
#2016-03-25| .
#2016-03-28|1233.43
#2016-03-29|1238.35
#2016-03-30|1244.21
#2016-03-31|1240.00
#2016-04-01|1254.67
#2016-04-04|1249.33
#2016-04-05|1232.76
#2016-04-06|1236.17
#2016-04-07|1227.71
#2016-04-08|1229.18
#2016-04-11|1229.43
#2016-04-12|1241.40
#2016-04-13|1255.16
#2016-04-14|1252.07
#2016-04-15|1250.20
#2016-04-18|1257.89
#2016-04-19|1270.41
#2016-04-20|1271.09
#2016-04-21|1259.35
#2016-04-22|1269.72
#2016-04-25|1270.71
#2016-04-26|1275.37
#2016-04-27|1279.28
#2016-04-28|1266.64
#2016-04-29|1264.03
#2016-05-02|1274.31
#2016-05-03|1258.35
#2016-05-04|1253.41
#2016-05-05|1250.69
#2016-05-06|1256.22
#2016-05-09|1243.19
#2016-05-10|1258.18
#2016-05-11|1243.24
#2016-05-12|1247.61
#2016-05-13|1231.95
#2016-05-16|1235.68
#2016-05-17|1222.92
#2016-05-18|1232.54
#2016-05-19|1226.44
#2016-05-20|1235.30
#2016-05-23|1231.63
#2016-05-24|1251.05
#2016-05-25|1253.99
#2016-05-26|1245.41
#2016-05-27|1247.03
#2016-05-30| .
#2016-05-31|1228.70
#2016-06-01|1237.37
#2016-06-02|1237.88
#2016-06-03|1230.97
#2016-06-06|1237.49
#2016-06-07|1232.98
#2016-06-08|1242.09
#2016-06-09|1239.90
#2016-06-10|1235.24
#2016-06-13|1226.83
#2016-06-14|1228.76
#2016-06-15|1219.84
#2016-06-16|1233.90
#2016-06-17|1224.61
#2016-06-20|1232.29
#2016-06-21|1247.64
#2016-06-22|1251.50
#2016-06-23|1268.44
#2016-06-24|1215.86
#2016-06-27|1203.63
#2016-06-28|1219.64
#2016-06-29|1234.74
#2016-06-30|1259.99
#2016-07-01|1253.68
#2016-07-04| .
#2016-07-05|1236.86
#2016-07-06|1239.90
#2016-07-07|1234.33
#2016-07-08|1248.39
#2016-07-11|1252.27
#2016-07-12|1258.47
#2016-07-13|1268.67
#2016-07-14|1267.05
#2016-07-15|1269.16
#2016-07-18|1273.25
#2016-07-19|1275.62
#2016-07-20|1270.14
#2016-07-21|1255.24
#2016-07-22|1258.26
#2016-07-25|1254.44
#2016-07-26|1256.04
#2016-07-27|1255.91
#2016-07-28|1258.48
#2016-07-29|1257.28
#2016-08-01|1255.02
#2016-08-02|1249.78
#2016-08-03|1252.72
#2016-08-04|1249.21
#2016-08-05|1268.74
#2016-08-08|1268.98
#2016-08-09|1282.13
#2016-08-10|1278.41
#2016-08-11|1286.42
#2016-08-12|1285.93
#2016-08-15|1287.06
#2016-08-16|1281.35
#2016-08-17|1295.99
#2016-08-18|1293.87
#2016-08-19|1293.11
#2016-08-22|1290.88
#2016-08-23|1294.28
#2016-08-24|1291.68
#2016-08-25|1293.96
#2016-08-26|1287.99
#2016-08-29|1298.86
#2016-08-30|1307.31
#2016-08-31|1310.53
#2016-09-01|1308.82
#2016-09-02|1313.07
#2016-09-05| .
#2016-09-06|1311.76
#2016-09-07|1305.08
#2016-09-08|1306.31
#2016-09-09|1279.22
#2016-09-12|1298.62
#2016-09-13|1275.01
#2016-09-14|1271.10
#2016-09-15|1279.75
#2016-09-16|1266.77
#2016-09-19|1267.65
#2016-09-20|1266.17
#2016-09-21|1278.52
#2016-09-22|1280.81
#2016-09-23|1267.16
#2016-09-26|1259.18
#2016-09-27|1268.94
#2016-09-28|1269.01
#2016-09-29|1254.41
#2016-09-30|1260.68
#2016-10-03|1255.61
#2016-10-04|1256.63
#2016-10-05|1265.40
#2016-10-06|1262.22
#2016-10-07|1268.76
#2016-10-10|1275.24
#2016-10-11|1265.00
#2016-10-12|1273.45
#2016-10-13|1259.65
#2016-10-14|1268.33
#2016-10-17|1266.27
#2016-10-18|1268.75
#2016-10-19|1273.61
#2016-10-20|1270.01
#2016-10-21|1262.47
#2016-10-24|1263.65
#2016-10-25|1262.50
#2016-10-26|1266.50
#2016-10-27|1270.71
#2016-10-28|1267.28
#2016-10-31|1267.88
#2016-11-01|1264.06
#2016-11-02|1261.14
#2016-11-03|1263.58
#2016-11-04|1259.34
#2016-11-07|1291.79
#2016-11-08|1298.78
#2016-11-09|1328.25
#2016-11-10|1367.09
#2016-11-11|1374.34
#2016-11-14|1384.17
#2016-11-15|1381.29
#2016-11-16|1378.48
#2016-11-17|1389.48
#2016-11-18|1383.57
#2016-11-21|1390.67
#2016-11-22|1390.70
#2016-11-23|1386.88
#2016-11-24| .
#2016-11-25|1387.63
#2016-11-28|1377.93
#2016-11-29|1383.99
#2016-11-30|1383.75
#2016-12-01|1403.12
#2016-12-02|1397.75
#2016-12-05|1403.74
#2016-12-06|1414.12
#2016-12-07|1440.79
#2016-12-08|1438.29
#2016-12-09|1444.10
#2016-12-12|1454.20
#2016-12-13|1457.88
#2016-12-14|1444.33
#2016-12-15|1449.41
#2016-12-16|1440.28
#2016-12-19|1449.68
#2016-12-20|1455.85
#2016-12-21|1452.72
#2016-12-22|1453.76
#2016-12-23|1448.82
#2016-12-26| .
#2016-12-27|1445.41
#2016-12-28|1434.72
#2016-12-29|1429.73
#2016-12-30|1428.61
#2017-01-02| .
#2017-01-03|1436.16
#2017-01-04|1440.06
#2017-01-05|1432.11
#2017-01-06|1434.04
#2017-01-09|1421.29
#2017-01-10|1417.28
#2017-01-11|1423.78
#2017-01-12|1419.38
#2017-01-13|1420.83
#2017-01-16| .
#2017-01-17|1402.12
#2017-01-18|1410.49
#2017-01-19|1400.79
#2017-01-20|1407.37
#2017-01-23|1395.84
#2017-01-24|1411.51
#2017-01-25|1441.33
#2017-01-26|1447.60
#2017-01-27|1443.12
#2017-01-30|1443.33
#2017-01-31|1439.17
#2017-02-01|1436.54
#2017-02-02|1431.76
#2017-02-03|1438.97
#2017-02-06|1434.30
#2017-02-07|1431.55
#2017-02-08|1431.06
#2017-02-09|1441.19
#2017-02-10|1441.37
#2017-02-13|1456.18
#2017-02-14|1466.14
#2017-02-15|1469.54
#2017-02-16|1473.60
#2017-02-17|1480.42
#2017-02-20| .
#2017-02-21|1483.71
#2017-02-22|1488.49
#2017-02-23|1492.73
#2017-02-24|1493.11
#2017-02-27|1496.75
#2017-02-28|1504.03
#2017-03-01|1553.99
#2017-03-02|1540.79
#2017-03-03|1539.68
#2017-03-06|1535.48
#2017-03-07|1535.21
#2017-03-08|1532.33
#2017-03-09|1535.28
#2017-03-10|1533.08
#2017-03-13|1536.32
#2017-03-14|1530.72
#2017-03-15|1530.53
#2017-03-16|1525.59
#2017-03-17|1515.13
#2017-03-20|1508.62
#2017-03-21|1485.07
#2017-03-22|1484.76
#2017-03-23|1489.44
#2017-03-24|1477.74
#2017-03-27|1468.02
#2017-03-28|1476.90
#2017-03-29|1462.21
#2017-03-30|1471.18
#2017-03-31|1463.50
#2017-04-03|1465.72
#2017-04-04|1465.92
#2017-04-05|1456.11
#2017-04-06|1462.16
#2017-04-07|1458.54
#2017-04-10|1461.92
#2017-04-11|1455.01
#2017-04-12|1449.93
#2017-04-13|1431.69
#2017-04-14| .
#2017-04-17|1444.02
#2017-04-18|1438.47
#2017-04-19|1430.21
#2017-04-20|1448.60
#2017-04-21|1436.94
#2017-04-24|1457.29
#2017-04-25|1473.24
#2017-04-26|1475.10
#2017-04-27|1465.73
#2017-04-28|1453.03
#2017-05-01|1455.97
#2017-05-02|1459.41
#2017-05-03|1464.43
#2017-05-04|1461.96
#2017-05-05|1463.32
#2017-05-08|1449.49
#2017-05-09|1438.13
#2017-05-10|1439.05
#2017-05-11|1435.13
#2017-05-12|1434.73
#2017-05-15|1438.71
#2017-05-16|1437.52
#2017-05-17|1418.63
#2017-05-18|1420.43
#2017-05-19|1433.75
#2017-05-22|1449.26
#2017-05-23|1452.43
#2017-05-24|1448.81
#2017-05-25|1452.12
#2017-05-26|1455.82
#2017-05-29| .
#2017-05-30|1451.39
#2017-05-31|1454.06
#2017-06-01|1465.45
#2017-06-02|1462.56
#2017-06-05|1463.30
#2017-06-06|1458.49
#2017-06-07|1460.78
#2017-06-08|1465.37
#2017-06-09|1491.61
#2017-06-12|1496.18
#2017-06-13|1503.76
#2017-06-14|1503.29
#2017-06-15|1495.59
#2017-06-16|1498.15
#2017-06-19|1505.37
#2017-06-20|1496.37
#2017-06-21|1488.64
#2017-06-22|1477.92
#2017-06-23|1470.24
#2017-06-26|1471.44
#2017-06-27|1469.98
#2017-06-28|1490.81
#2017-06-29|1486.32
#2017-06-30|1487.71
#2017-07-03|1509.13
#2017-07-04| .
#2017-07-05|1507.90
#2017-07-06|1495.06
#2017-07-07|1503.43
#2017-07-10|1495.89
#2017-07-11|1490.31
#2017-07-12|1494.97
#2017-07-13|1494.25
#2017-07-14|1493.01
#2017-07-17|1497.64
#2017-07-18|1497.98
#2017-07-19|1506.11
#2017-07-20|1507.62
#2017-07-21|1508.46
#2017-07-24|1509.02
#2017-07-25|1520.43
#2017-07-26|1519.77
#2017-07-27|1518.44
#2017-07-28|1528.06
#2017-07-31|1537.71
#2017-08-01|1547.96
#2017-08-02|1561.06
#2017-08-03|1569.94
#2017-08-04|1577.79
#2017-08-07|1561.63
#2017-08-08|1548.85
#2017-08-09|1562.43
#2017-08-10|1548.69
#2017-08-11|1539.60
#2017-08-14|1557.50
#2017-08-15|1559.14
#2017-08-16|1566.40
#2017-08-17|1556.03
#2017-08-18|1558.48
#2017-08-21|1564.69
#2017-08-22|1580.65
#2017-08-23|1576.68
#2017-08-24|1563.82
#2017-08-25|1572.90
#2017-08-28|1562.37
#2017-08-29|1561.45
#2017-08-30|1575.17
#2017-08-31|1581.34
#2017-09-01|1577.87
#2017-09-04| .
#2017-09-05|1541.02
#2017-09-06|1538.90
#2017-09-07|1509.71
#2017-09-08|1527.39
#2017-09-11|1550.22
#2017-09-12|1557.78
#2017-09-13|1560.69
#2017-09-14|1557.08
#2017-09-15|1568.48
#2017-09-18|1579.99
#2017-09-19|1592.30
#2017-09-20|1598.04
#2017-09-21|1593.56
#2017-09-22|1584.02
#2017-09-25|1588.36
#2017-09-26|1582.59
#2017-09-27|1595.33
#2017-09-28|1594.74
#2017-09-29|1596.93
#2017-10-02|1613.95
#2017-10-03|1618.21
#2017-10-04|1618.21
#2017-10-05|1628.74
#2017-10-06|1631.03
#2017-10-09|1631.38
#2017-10-10|1635.95
#2017-10-11|1631.59
#2017-10-12|1622.91
#2017-10-13|1634.27
#2017-10-16|1639.32
#2017-10-17|1634.06
#2017-10-18|1636.99
#2017-10-19|1633.62
#2017-10-20|1647.29
#2017-10-23|1650.65
#2017-10-24|1653.40
#2017-10-25|1644.22
#2017-10-26|1643.70
#2017-10-27|1643.25
#2017-10-30|1640.63
#2017-10-31|1632.11
#2017-11-01|1631.77
#2017-11-02|1644.77
#2017-11-03|1632.65
#2017-11-06|1629.97
#2017-11-07|1624.72
#2017-11-08|1611.46
#2017-11-09|1611.40
#2017-11-10|1604.77
#2017-11-13|1609.43
#2017-11-14|1600.38
#2017-11-15|1588.98
#2017-11-16|1588.91
#2017-11-17|1581.61
#2017-11-20|1585.28
#2017-11-21|1599.47
#2017-11-22|1595.76
#2017-11-23| .
#2017-11-24|1594.68
#2017-11-27|1605.58
#2017-11-28|1635.65
#2017-11-29|1657.08
#2017-11-30|1684.99
#2017-12-01|1690.51
#2017-12-04|1711.66
#2017-12-05|1703.25
#2017-12-06|1702.33
#2017-12-07|1703.95
#2017-12-08|1705.35
#2017-12-11|1709.21
#2017-12-12|1728.55
#2017-12-13|1713.12
#2017-12-14|1708.07
#2017-12-15|1716.23
#2017-12-18|1729.86
#2017-12-19|1717.39
#2017-12-20|1715.21
#2017-12-21|1724.54
#2017-12-22|1715.89
#2017-12-25| .
#2017-12-26|1713.92
#2017-12-27|1723.62
#2017-12-28|1730.52
#2017-12-29|1719.82
#2018-01-01| .
#2018-01-02|1709.23
#2018-01-03|1731.29
#2018-01-04|1738.47
#2018-01-05|1744.39
#2018-01-08|1755.91
#2018-01-09|1757.48
#2018-01-10|1779.04
#2018-01-11|1789.61
#2018-01-12|1818.21
#2018-01-15| .
#2018-01-16|1818.57
#2018-01-17|1851.74
#2018-01-18|1842.40
#2018-01-19|1843.86
#2018-01-22|1873.27
#2018-01-23|1869.26
#2018-01-24|1870.75
#2018-01-25|1866.85
#2018-01-26|1882.99
#2018-01-29|1868.73
#2018-01-30|1862.19
#2018-01-31|1862.22
#2018-02-01|1883.17
#2018-02-02|1817.19
#2018-02-05|1715.05
#2018-02-06|1754.16
#2018-02-07|1747.09
#2018-02-08|1672.15
#2018-02-09|1708.64
#2018-02-12|1732.49
#2018-02-13|1725.51
#2018-02-14|1747.26
#2018-02-15|1774.61
#2018-02-16|1774.75
#2018-02-19| .
#2018-02-20|1768.53
#2018-02-21|1750.76
#2018-02-22|1748.10
#2018-02-23|1765.32
#2018-02-26|1829.85
#2018-02-27|1821.01
#2018-02-28|1799.35
#2018-03-01|1757.52
#2018-03-02|1753.03
#2018-03-05|1771.51
#2018-03-06|1783.92
#2018-03-07|1782.46
#2018-03-08|1789.47
#2018-03-09|1854.31
#2018-03-12|1844.21
#2018-03-13|1823.21
#2018-03-14|1804.91
#2018-03-15|1811.49
#2018-03-16|1805.56
#2018-03-19|1780.74
#2018-03-20|1787.01
#2018-03-21|1788.58
#2018-03-22|1726.86
#2018-03-23|1681.36
#2018-03-26|1741.34
#2018-03-27|1713.06
#2018-03-28|1718.29
#2018-03-29|1740.96
#2018-03-30| .
#2018-04-02|1704.83
#2018-04-03|1728.33
#2018-04-04|1745.53
#2018-04-05|1753.27
#2018-04-06|1708.27
#2018-04-09|1705.19
#2018-04-10|1726.16
#2018-04-11|1706.36
#2018-04-12|1728.08
#2018-04-13|1719.51
#2018-04-16|1729.19
#2018-04-17|1737.45
#2018-04-18|1739.31
#2018-04-19|1745.89
#2018-04-20|1745.60
#2018-04-23|1739.12
#2018-04-24|1719.21
#2018-04-25|1717.65
#2018-04-26|1719.37
#2018-04-27|1721.00
#2018-04-30|1689.21
#2018-05-01|1701.18
#2018-05-02|1685.66
#2018-05-03|1668.48
#2018-05-04|1701.91
#2018-05-07|1715.77
#2018-05-08|1711.93
#2018-05-09|1738.76
#2018-05-10|1749.03
#2018-05-11|1733.42
#2018-05-14|1731.19
#2018-05-15|1718.07
#2018-05-16|1720.87
#2018-05-17|1719.05
#2018-05-18|1706.67
#2018-05-21|1721.90
#2018-05-22|1723.92
#2018-05-23|1706.45
#2018-05-24|1695.11
#2018-05-25|1689.80
#2018-05-28| .
#2018-05-29|1656.99
#2018-05-30|1691.96
#2018-05-31|1668.12
#2018-06-01|1676.25
#2018-06-04|1669.39
#2018-06-05|1663.64
#2018-06-06|1689.33
#2018-06-07|1702.36
#2018-06-08|1707.35
#2018-06-11|1700.31
#2018-06-12|1699.57
#2018-06-13|1694.87
#2018-06-14|1677.14
#2018-06-15|1669.16
#2018-06-18|1665.30
#2018-06-19|1659.80
#2018-06-20|1651.75
#2018-06-21|1647.63
#2018-06-22|1651.12
#2018-06-25|1636.18
#2018-06-26|1633.76
#2018-06-27|1618.44
#2018-06-28|1637.16
#2018-06-29|1628.70
#2018-07-02|1638.07
#2018-07-03|1625.14
#2018-07-04| .
#2018-07-05|1637.35
#2018-07-06|1637.71
#2018-07-09|1656.58
#2018-07-10|1657.01
#2018-07-11|1660.54
#2018-07-12|1659.43
#2018-07-13|1668.67
#2018-07-16|1673.07
#2018-07-17|1663.63
#2018-07-18|1747.06
#2018-07-19|1722.09
#2018-07-20|1718.08
#2018-07-23|1725.53
#2018-07-24|1728.80
#2018-07-25|1723.80
#2018-07-26|1725.87
#2018-07-27|1730.51
#2018-07-30|1739.76
#2018-07-31|1729.33
#2018-08-01|1728.05
#2018-08-02|1729.76
#2018-08-03|1748.43
#2018-08-06|1792.95
#2018-08-07|1814.26
#2018-08-08|1814.66
#2018-08-09|1814.31
#2018-08-10|1795.05
#2018-08-13|1783.62
#2018-08-14|1788.97
#2018-08-15|1778.40
#2018-08-16|1803.20
#2018-08-17|1807.47
#2018-08-20|1810.60
#2018-08-21|1810.65
#2018-08-22|1801.49
#2018-08-23|1799.81
#2018-08-24|1805.93
#2018-08-27|1827.96
#2018-08-28|1829.67
#2018-08-29|1833.02
#2018-08-30|1823.64
#2018-08-31|1815.88
#2018-09-03| .
#2018-09-04|1825.75
#2018-09-05|1842.73
#2018-09-06|1845.39
#2018-09-07|1853.55
#2018-09-10|1859.96
#2018-09-11|1861.49
#2018-09-12|1857.97
#2018-09-13|1859.59
#2018-09-14|1875.69
#2018-09-17|1873.57
#2018-09-18|1890.44
#2018-09-19|1914.62
#2018-09-20|1922.05
#2018-09-21|1912.19
#2018-09-24|1891.81
#2018-09-25|1892.13
#2018-09-26|1872.73
#2018-09-27|1876.80
#2018-09-28|1854.19
#2018-10-01|1860.46
#2018-10-02|1866.17
#2018-10-03|1874.19
#2018-10-04|1895.70
#2018-10-05|1901.29
#2018-10-08|1923.04
#2018-10-09|1936.92
#2018-10-10|1844.92
#2018-10-11|1778.96
#2018-10-12|1790.92
#2018-10-15|1777.75
#2018-10-16|1816.92
#2018-10-17|1821.48
#2018-10-18|1806.35
#2018-10-19|1816.18
#2018-10-22|1784.84
#2018-10-23|1764.09
#2018-10-24|1729.87
#2018-10-25|1746.72
#2018-10-26|1718.51
#2018-10-29|1733.04
#2018-10-30|1764.82
#2018-10-31|1778.58
#2018-11-01|1783.96
#2018-11-02|1787.55
#2018-11-05|1869.72
#2018-11-06|1888.18
#2018-11-07|1913.30
#2018-11-08|1922.45
#2018-11-09|1896.90
#2018-11-12|1862.98
#2018-11-13|1883.65
#2018-11-14|1866.62
#2018-11-15|1880.08
#2018-11-16|1890.03
#2018-11-19|1884.92
#2018-11-20|1824.95
#2018-11-21|1826.30
#2018-11-22| .
#2018-11-23|1794.81
#2018-11-26|1825.60
#2018-11-27|1840.05
#2018-11-28|1880.11
#2018-11-29|1883.83
#2018-11-30|1886.72
#2018-12-03|1910.85
#2018-12-04|1821.05
#2018-12-05| .
#2018-12-06|1803.98
#2018-12-07|1779.36
#2018-12-10|1764.57
#2018-12-11|1755.32
#2018-12-12|1757.42
#2018-12-13|1756.42
#2018-12-14|1736.82
#2018-12-17|1718.44
#2018-12-18|1707.02
#2018-12-19|1696.65
#2018-12-20|1680.82
#2018-12-21|1668.23
#2018-12-24|1631.75
#2018-12-25| .
#2018-12-26|1710.27
#2018-12-27|1732.08
#2018-12-28|1751.17
#2018-12-31|1770.07
#2019-01-01| .
#2019-01-02|1757.92
#2019-01-03|1663.89
#2019-01-04|1695.72
#2019-01-07|1709.84
#2019-01-08|1704.94
#2019-01-09|1705.82
#2019-01-10|1709.11
#2019-01-11|1704.99
#2019-01-14|1699.37
#2019-01-15|1711.43
#2019-01-16|1720.55
#2019-01-17|1726.80
#2019-01-18|1774.99
#2019-01-21| .
#2019-01-22|1742.54
#2019-01-23|1746.74
#2019-01-24|1746.76
#2019-01-25|1759.57
#2019-01-28|1745.53
#2019-01-29|1752.62
#2019-01-30|1787.85
#2019-01-31|1790.53
#2019-02-01|1814.97
#2019-02-04|1807.13
#2019-02-05|1801.44
#2019-02-06|1786.66
#2019-02-07|1754.18
#2019-02-08|1745.44
#2019-02-11|1764.66
#2019-02-12|1788.40
#2019-02-13|1785.44
#2019-02-14|1760.32
#2019-02-15|1783.02
#2019-02-18| .
#2019-02-19|1783.88
#2019-02-20|1791.42
#2019-02-21|1783.73
#2019-02-22|1754.26
#2019-02-25|1758.93
#2019-02-26|1754.89
#2019-02-27|1758.31
#2019-02-28|1752.02
#2019-03-01|1767.09
#2019-03-04|1756.26
#2019-03-05|1752.70
#2019-03-06|1745.72
#2019-03-07|1732.67
#2019-03-08|1729.16
#2019-03-11|1756.35
#2019-03-12|1759.99
#2019-03-13|1773.00
#2019-03-14|1768.08
#2019-03-15|1777.12
#2019-03-18|1795.58
#2019-03-19|1782.48
#2019-03-20|1765.96
#2019-03-21|1776.55
#2019-03-22|1743.37
#2019-03-25|1733.65
#2019-03-26|1743.09
#2019-03-27|1732.94
#2019-03-28|1743.22
#2019-03-29|1745.33
#2019-04-01|1781.21
#2019-04-02|1770.89
#2019-04-03|1769.29
#2019-04-04|1773.39
#2019-04-05|1782.79
#2019-04-08|1782.17
#2019-04-09|1779.25
#2019-04-10|1777.51
#2019-04-11|1796.16
#2019-04-12|1826.71
#2019-04-15|1822.83
#2019-04-16|1840.86
#2019-04-17|1829.84
#2019-04-18|1826.99
#2019-04-19| .
#2019-04-22|1821.52
#2019-04-23|1839.91
#2019-04-24|1830.90
#2019-04-25|1842.51
#2019-04-26|1860.50
#2019-04-29|1881.08
#2019-04-30|1883.05
#2019-05-01|1884.23
#2019-05-02|1876.88
#2019-05-03|1898.55
#2019-05-06|1854.04
#2019-05-07|1825.47
#2019-05-08|1823.94
#2019-05-09|1819.76
#2019-05-10|1825.90
#2019-05-13|1788.93
#2019-05-14|1780.07
#2019-05-15|1774.08
#2019-05-16|1788.96
#2019-05-17|1778.51
#2019-05-20|1774.12
#2019-05-21|1779.25
#2019-05-22|1771.43
#2019-05-23|1763.72
#2019-05-24|1764.13
#2019-05-27| .
#2019-05-28|1748.69
#2019-05-29|1740.29
#2019-05-30|1748.46
#2019-05-31|1729.07
#2019-06-03|1742.00
#2019-06-04|1765.80
#2019-06-05|1780.79
#2019-06-06|1791.29
#2019-06-07|1799.44
#2019-06-10|1810.85
#2019-06-11|1804.97
#2019-06-12|1788.44
#2019-06-13|1791.45
#2019-06-14|1794.63
#2019-06-17|1779.73
#2019-06-18|1800.47
#2019-06-19|1808.93
#2019-06-20|1820.48
#2019-06-21|1801.85
#2019-06-24|1808.63
#2019-06-25|1818.71
#2019-06-26|1818.92
#2019-06-27|1850.01
#2019-06-28|1857.17
#2019-07-01|1873.30
#2019-07-02|1871.96
#2019-07-03|1879.08
#2019-07-04| .
#2019-07-05|1880.09
#2019-07-08|1877.97
#2019-07-09|1876.12
#2019-07-10|1869.11
#2019-07-11|1862.75
#2019-07-12|1868.57
#2019-07-15|1866.56
#2019-07-16|1861.26
#2019-07-17|1815.18
#2019-07-18|1818.94
#2019-07-19|1802.02
#2019-07-22|1791.92
#2019-07-23|1805.93
#2019-07-24|1819.06
#2019-07-25|1816.95
#2019-07-26|1837.80
#2019-07-29|1826.68
#2019-07-30|1817.29
#2019-07-31|1797.40
#2019-08-01|1766.66
#2019-08-02|1776.15
#2019-08-05|1731.74
#2019-08-06|1757.34
#2019-08-07|1738.91
#2019-08-08|1758.57
#2019-08-09|1747.51
#2019-08-12|1731.19
#2019-08-13|1744.40
#2019-08-14|1717.32
#2019-08-15|1737.35
#2019-08-16|1751.10
#2019-08-19|1759.59
#2019-08-20|1736.06
#2019-08-21|1745.81
#2019-08-22|1761.31
#2019-08-23|1728.63
#2019-08-26|1753.86
#2019-08-27|1738.64
#2019-08-28|1753.80
#2019-08-29|1776.71
#2019-08-30|1774.15
#2019-09-02| .
#2019-09-03|1758.59
#2019-09-04|1770.97
#2019-09-05|1787.48
#2019-09-06|1792.66
#2019-09-09|1808.67
#2019-09-10|1821.83
#2019-09-11|1844.98
#2019-09-12|1848.54
#2019-09-13|1868.17
#2019-09-16|1840.24
#2019-09-17|1840.58
#2019-09-18|1847.24
#2019-09-19|1834.11
#2019-09-20|1826.16
#2019-09-23|1824.91
#2019-09-24|1811.34
#2019-09-25|1823.33
#2019-09-26|1814.20
#2019-09-27|1819.05
#2019-09-30|1823.08
#2019-10-01|1811.29
#2019-10-02|1780.44
#2019-10-03|1794.78
#2019-10-04|1823.14
#2019-10-07|1814.03
#2019-10-08|1786.78
#2019-10-09|1807.99
#2019-10-10|1808.75
#2019-10-11|1821.15
#2019-10-14|1818.78
#2019-10-15|1832.10
#2019-10-16|1830.94
#2019-10-17|1825.55
#2019-10-18|1826.61
#2019-10-21|1849.28
#2019-10-22|1841.62
#2019-10-23|1844.11
#2019-10-24|1838.16
#2019-10-25|1850.04
#2019-10-28|1858.93
#2019-10-29|1862.90
#2019-10-30|1865.06
#2019-10-31|1859.85
#2019-11-01|1886.74
#2019-11-04|1905.10
#2019-11-05|1929.12
#2019-11-06|1939.12
#2019-11-07|1945.05
#2019-11-08|1933.14
#2019-11-11|1929.91
#2019-11-12|1930.38
#2019-11-13|1920.62
#2019-11-14|1918.22
#2019-11-15|1919.93
#2019-11-18|1917.25
#2019-11-19|1914.78
#2019-11-20|1903.04
#2019-11-21|1894.74
#2019-11-22|1905.94
#2019-11-25|1914.42
#2019-11-26|1915.02
#2019-11-27|1928.94
#2019-11-28|1928.94
#2019-11-29|1926.40
#2019-12-02|1926.02
#2019-12-03|1906.81
#2019-12-04|1909.27
#2019-12-05|1920.56
#2019-12-06|1944.53
#2019-12-09|1935.61
#2019-12-10|1934.88
#2019-12-11|1945.13
#2019-12-12|1974.61
#2019-12-13|1969.85
#2019-12-16|1983.05
#2019-12-17|1982.92
#2019-12-18|1967.70
#2019-12-19|1968.34
#2019-12-20|1979.15
#2019-12-23|1969.61
#2019-12-24|1969.99
#2019-12-25| .
#2019-12-26|1977.90
#2019-12-27|1975.28
#2019-12-30|1973.23
#2019-12-31|1978.91
#2020-01-01| .
#2020-01-02|1994.65
#2020-01-03|1976.18
#2020-01-06|1981.57
#2020-01-07|1971.85
#2020-01-08|1972.69
#2020-01-09|1995.50
#2020-01-10|1977.64
#2020-01-13|1993.25
#2020-01-14|1981.83
#2020-01-15|1992.23
#2020-01-16|2004.53
#2020-01-17|2008.53
#2020-01-20| .
#2020-01-21|1994.72
#2020-01-22|2003.49
#2020-01-23|2001.95
#2020-01-24|1979.20
#2020-01-27|1941.15
#2020-01-28|1955.42
#2020-01-29|1956.60
#2020-01-30|1986.55
#2020-01-31|1955.14
#2020-02-03|1948.91
#2020-02-04|1963.42
#2020-02-05|1994.45
#2020-02-06|2002.60
#2020-02-07|1984.95
#2020-02-10|1982.90
#2020-02-11|1986.49
#2020-02-12|1986.05
#2020-02-13|1977.06
#2020-02-14|1981.77
#2020-02-17| .
#2020-02-18|1980.12
#2020-02-19|2001.61
#2020-02-20|1991.94
#2020-02-21|2000.87
#2020-02-24|1936.98
#2020-02-25|1904.53
#2020-02-26|1885.07
#2020-02-27|1812.66
#2020-02-28|1794.12
#2020-03-02|1889.70
#2020-03-03|1819.16
#2020-03-04|1895.40
#2020-03-05|1821.37
#2020-03-06|1795.98
#2020-03-09|1677.77
#2020-03-10|1757.93
#2020-03-11|1687.71
#2020-03-12|1539.59
#2020-03-13|1689.52
#2020-03-16|1537.83
#2020-03-17|1618.16
#2020-03-18|1482.71
#2020-03-19|1505.38
#2020-03-20|1471.13
#2020-03-23|1392.21
#2020-03-24|1534.91
#2020-03-25|1555.63
#2020-03-26|1589.73
#2020-03-27|1550.88
#2020-03-30|1584.69
#2020-03-31|1577.15
#2020-04-01|1516.69
#2020-04-02|1557.47
#2020-04-03|1540.23
#2020-04-06|1601.12
#2020-04-07|1603.31
#2020-04-08|1656.84
#2020-04-09|1683.92
#2020-04-10|1683.92
#2020-04-13|1639.06
#2020-04-14|1674.81
#2020-04-15|1634.93
#2020-04-16|1627.42
#2020-04-17|1651.55
#2020-04-20|1633.26
#2020-04-21|1588.38
#2020-04-22|1613.18
#2020-04-23|1604.96
#2020-04-24|1610.49
#2020-04-27|1621.97
#2020-04-28|1620.08
#2020-04-29|1643.40
#2020-04-30|1621.22
#2020-05-01|1578.07
#2020-05-04|1539.57
#2020-05-05|1524.86
#2020-05-06|1491.27
#2020-05-07|1504.32
#2020-05-08|1533.93
#2020-05-11|1514.92
#2020-05-12|1500.01
#2020-05-13|1476.19
#2020-05-14|1479.28
#2020-05-15|1466.45
#2020-05-18|1522.22
#2020-05-19|1497.88
#2020-05-20|1531.47
#2020-05-21|1522.80
#2020-05-22|1524.75
#2020-05-25|1524.75
#2020-05-26|1568.27
#2020-05-27|1613.59
#2020-05-28|1606.55
#2020-05-29|1610.46
#2020-06-01|1594.33
#2020-06-02|1615.27
#2020-06-03|1657.37
#2020-06-04|1671.99
#2020-06-05|1744.41
#2020-06-08|1753.05
#2020-06-09|1705.99
#2020-06-10|1666.38
#2020-06-11|1551.24
#2020-06-12|1577.97
#2020-06-15|1581.15
#2020-06-16|1588.58
#2020-06-17|1581.41
#2020-06-18|1576.69
#2020-06-19|1568.30
#2020-06-22|1570.76
#2020-06-23|1575.91
#2020-06-24|1542.50
#2020-06-25|1553.33
#2020-06-26|1523.10
#2020-06-29|1536.97
#2020-06-30|1549.72
#2020-07-01|1546.05
#2020-07-02|1550.81
#2020-07-03| .
#2020-07-06|1585.29
#2020-07-07|1570.02
#2020-07-08|1570.88
#2020-07-09|1549.83
#2020-07-10|1584.80
#2020-07-13|1595.58
#2020-07-14|1644.10
#2020-07-15|1653.14
#2020-07-16|1659.17
#2020-07-17|1657.42
#2020-07-20|1654.10
#2020-07-21|1669.45
#2020-07-22|1668.99
#2020-07-23|1677.85
#2020-07-24|1688.61
#2020-07-27|1667.63
#2020-07-28|1683.46
#2020-07-29|1704.24
#2020-07-30|1685.08
#2020-07-31|1698.22
#2020-08-03|1727.59
#2020-08-04|1734.87
#2020-08-05|1765.44
#2020-08-06|1776.81
#2020-08-07|1816.70
#2020-08-10|1842.26
#2020-08-11|1843.03
#2020-08-12|1846.82
#2020-08-13|1835.55
#2020-08-14|1826.46
#2020-08-17|1791.45
#2020-08-18|1805.41
#2020-08-19|1793.68
#2020-08-20|1784.35
#2020-08-21|1793.90
#2020-08-24|1839.26
#2020-08-25|1845.54
#2020-08-26|1856.54
#2020-08-27|1876.88
#2020-08-28|1888.97
#2020-08-31|1885.60
#2020-09-01|1888.29
#2020-09-02|1915.68
#2020-09-03|1885.79
#2020-09-04|1887.08
#2020-09-07| .
#2020-09-08|1882.73
#2020-09-09|1899.73
#2020-09-10|1883.77
#2020-09-11|1883.58
#2020-09-14|1900.71
#2020-09-15|1891.76
#2020-09-16|1897.20
#2020-09-17|1881.47
#2020-09-18|1883.56
#2020-09-21|1839.99
#2020-09-22|1847.75
#2020-09-23|1810.02
#2020-09-24|1803.58
#2020-09-25|1815.86
#2020-09-28|1844.10
#2020-09-29|1818.33
#2020-09-30|1839.35
#2020-10-01|1832.19
#2020-10-02|1826.45
#2020-10-05|1838.01
#2020-10-06|1817.94
#2020-10-07|1842.44
#2020-10-08|1861.57
#2020-10-09|1865.37
#2020-10-12|1872.87
#2020-10-13|1838.23
#2020-10-14|1824.91
#2020-10-15|1831.30
#2020-10-16|1834.49
#2020-10-19|1808.32
#2020-10-20|1818.53
#2020-10-21|1820.71
#2020-10-22|1833.87
#2020-10-23|1844.65
#2020-10-26|1806.95
#2020-10-27|1791.37
#2020-10-28|1737.74
#2020-10-29|1747.08
#2020-10-30|1746.96
#2020-11-02|1769.48
#2020-11-03|1792.09
#2020-11-04|1786.21
#2020-11-05|1799.17
#2020-11-06|1810.35
#2020-11-09|1919.64
#2020-11-10|1981.25
#2020-11-11|1969.08
#2020-11-12|1944.76
#2020-11-13|1970.51
#2020-11-16|2018.82
#2020-11-17|2019.35
#2020-11-18|1993.85
#2020-11-19|1988.81
#2020-11-20|1966.56
#2020-11-23|1987.79
#2020-11-24|2026.91
#2020-11-25|2019.03
#2020-11-26|2019.03
#2020-11-27|2004.06
#2020-11-30|1979.23
#2020-12-01|1988.40
#2020-12-02|1994.94
#2020-12-03|1998.64
#2020-12-04|2002.29
#2020-12-07|1982.38
#2020-12-08|1975.23
#2020-12-09|1968.73
#2020-12-10|1968.19
#2020-12-11|1961.13
#2020-12-14|1932.24
#2020-12-15|1945.55
#2020-12-16|1933.82
#2020-12-17|1951.40
#2020-12-18|1939.46
#2020-12-21|1939.04
#2020-12-22|1924.57
#2020-12-23|1940.46
#2020-12-24|1959.29
#2020-12-25|1959.29
#2020-12-28|1974.84
#2020-12-29|1984.95
#2020-12-30|1986.44
#2020-12-31|2004.62
#2021-01-01|2004.62
#2021-01-04|1975.16
#2021-01-05|1966.02
#2021-01-06|1994.78
#2021-01-07|2015.84
#2021-01-08|2024.83
#2021-01-11|2017.74
#2021-01-12|2017.04
#2021-01-13|2029.04
#2021-01-14|2030.59
#2021-01-15|2015.18
#2021-01-18|2015.18
#2021-01-19|2025.42
#2021-01-20|2028.12
#2021-01-21|2025.03
#2021-01-22|2010.92
#2021-01-25|2013.33
#2021-01-26|1999.94
#2021-01-27|1964.07
#2021-01-28|1992.74
#2021-01-29|1966.28
#2021-02-01|1978.47
#2021-02-02|2002.60
#2021-02-03|2006.58
#2021-02-04|2034.22
#2021-02-05|2029.31
#2021-02-08|2048.63
#2021-02-09|2072.69
#2021-02-10|2070.82
#2021-02-11|2073.06
#2021-02-12|2093.22
#2021-02-15|2093.22
#2021-02-16|2116.24
#2021-02-17|2120.08
#2021-02-18|2104.91
#2021-02-19|2090.80
#2021-02-22|2117.44
#2021-02-23|2124.24
#2021-02-24|2149.40
#2021-02-25|2108.59
#2021-02-26|2085.36
#2021-03-01|2157.31
#2021-03-02|2157.11
#2021-03-03|2176.94
#2021-03-04|2121.74
#2021-03-05|2186.97
#2021-03-08|2225.60
#2021-03-09|2236.88
#2021-03-10|2279.19
#2021-03-11|2257.18
#2021-03-12|2250.53
#2021-03-15|2208.14
#2021-03-16|2183.41
#2021-03-17|2183.21
#2021-03-18|2188.76
#2021-03-19|2176.63
#2021-03-22|2167.85
#2021-03-23|2150.64
#2021-03-24|2159.81
#2021-03-25|2168.67
#2021-03-26|2220.14
#2021-03-29|2237.98
#2021-03-30|2232.75
#2021-03-31|2206.92
#2021-04-01|2232.14
#2021-04-02|2232.14
#2021-04-05|2266.22
#2021-04-06|2271.72
#2021-04-07|2273.90
#2021-04-08|2273.06
#2021-04-09|2294.59
#2021-04-12|2310.59
#2021-04-13|2306.16
#2021-04-14|2310.57
#2021-04-15|2323.24
#2021-04-16|2346.95
#2021-04-19|2332.30
#2021-04-20|2311.42
#2021-04-21|2350.30
#2021-04-22|2326.60
#2021-04-23|2346.07
#2021-04-26|2337.27
#2021-04-27|2360.35
#2021-04-28|2355.29
#2021-04-29|2393.85
#2021-04-30|2370.35
#2021-05-03|2406.02
#2021-05-04|2414.56
#2021-05-05|2434.70
#2021-05-06|2491.67
#2021-05-07|2500.10
#2021-05-10|2511.92
#2021-05-11|2456.06
#2021-05-12|2431.04
#2021-05-13|2464.68
#2021-05-14|2498.24
#2021-05-17|2483.98
#2021-05-18|2470.18
#2021-05-19|2460.58
#2021-05-20|2463.93
#2021-05-21|2470.08
#2021-05-24|2486.31
#2021-05-25|2464.72
#2021-05-26|2466.86
#2021-05-27|2484.20
#2021-05-28|2485.91
#2021-05-31|2485.91
#2021-06-01|2487.02
#2021-06-02|2488.31
#2021-06-03|2504.18
#2021-06-04|2508.34
#2021-06-07|2482.76
#2021-06-08|2481.62
#2021-06-09|2474.60
#2021-06-10|2442.77
#2021-06-11|2459.22
#2021-06-14|2432.78
#2021-06-15|2436.07
#2021-06-16|2429.60
#2021-06-17|2391.97
#2021-06-18|2349.63
#2021-06-21|2377.98
#2021-06-22|2379.27
#2021-06-23|2358.06
#2021-06-24|2366.72
#2021-06-25|2391.96
#2021-06-28|2374.98
#2021-06-29|2373.50
#2021-06-30|2385.79
#2021-07-01|2404.45
#2021-07-02|2395.23
#2021-07-05|2395.23
#2021-07-06|2378.69
#2021-07-07|2394.21
#2021-07-08|2349.42
#2021-07-09|2405.56
#2021-07-12|2402.54
#2021-07-13|2393.78
#2021-07-14|2386.79
#2021-07-15|2400.15
#2021-07-16|2382.99
#2021-07-19|2337.22
#2021-07-20|2373.32
#2021-07-21|2397.71
#2021-07-22|2380.52
#2021-07-23|2386.52
#2021-07-26|2389.50
#2021-07-27|2405.88
#2021-07-28|2384.88
#2021-07-29|2398.84
#2021-07-30|2388.32
#2021-08-02|2387.56
#2021-08-03|2417.48
#2021-08-04|2395.49
#2021-08-05|2407.03
#2021-08-06|2454.12
#2021-08-09|2465.40
#2021-08-10|2480.42
#2021-08-11|2501.16
#2021-08-12|2492.58
#2021-08-13|2473.85
#2021-08-16|2486.15
#2021-08-17|2484.77
#2021-08-18|2460.81
#2021-08-19|2451.52
#2021-08-20|2453.44
#2021-08-23|2447.62
#2021-08-24|2459.49
#2021-08-25|2469.55
#2021-08-26|2451.21
#2021-08-27|2462.03
#2021-08-30|2452.30
#2021-08-31|2453.93
#2021-09-01|2450.78
#2021-09-02|2446.94
#2021-09-03|2420.42
#2021-09-06|2420.42
#2021-09-07|2394.28
#2021-09-08|2401.34
#2021-09-09|2395.34
#2021-09-10|2383.73
#2021-09-13|2402.03
#2021-09-14|2378.72
#2021-09-15|2388.65
#2021-09-16|2383.61
#2021-09-17|2374.99
#2021-09-20|2350.19
#2021-09-21|2327.34
#2021-09-22|2340.72
#2021-09-23|2359.48
#2021-09-24|2353.88
#2021-09-27|2379.04
#2021-09-28|2345.46
#2021-09-29|2349.77
#2021-09-30|2335.36
#2021-10-01|2367.46
#2021-10-04|2363.11
#2021-10-05|2398.46
#2021-10-06|2437.22
#2021-10-07|2478.10
#2021-10-08|2496.73
#2021-10-11|2464.91
#2021-10-12|2478.13
#2021-10-13|2473.83
#2021-10-14|2552.02
#2021-10-15|2550.01
#2021-10-18|2527.68
#2021-10-19|2528.93
#2021-10-20|2546.82
#2021-10-21|2545.32
#2021-10-22|2545.16
#2021-10-25|2571.07
#2021-10-26|2606.67
#2021-10-27|2537.59
#2021-10-28|2489.02
#2021-10-29|2434.33
#2021-11-01|2496.40
#2021-11-02|2540.61
#2021-11-03|2556.56
#2021-11-04|2499.70
#2021-11-05|2482.63
#2021-11-08|2522.49
#2021-11-09|2492.93
#2021-11-10|2479.60
#2021-11-11|2501.65
#2021-11-12|2509.45
#2021-11-15|2515.62
#2021-11-16|2543.99
#2021-11-17|2551.76
#2021-11-18|2533.91
#2021-11-19|2469.72
#2021-11-22|2514.08
#2021-11-23|2548.56
#2021-11-24|2525.25
#2021-11-25|2525.25
#2021-11-26|2390.13
#2021-11-29|2371.24
#2021-11-30|2322.94
#2021-12-01|2328.00
#2021-12-02|2424.63
#2021-12-03|2414.42
#2021-12-06|2466.63
#2021-12-07|2485.49
#2021-12-08|2499.55
#2021-12-09|2494.73
#2021-12-10|2480.53
#2021-12-13|2465.96
#2021-12-14|2488.32
#2021-12-15|2490.81
#2021-12-16|2480.32
#2021-12-17|2464.87
#2021-12-20|2413.74
#2021-12-21|2455.81
#2021-12-22|2484.20
#2021-12-23|2518.03
#2021-12-24|2518.03
#2021-12-27|2537.63
#2021-12-28|2566.13
#2021-12-29|2585.84
#2021-12-30|2560.92
#2021-12-31|2554.55
#2022-01-03|2562.01
#2022-01-04|2564.78
#2022-01-05|2523.98
#2022-01-06|2563.92
#2022-01-07|2606.78
#2022-01-10|2608.86
#2022-01-11|2636.81
#2022-01-12|2624.06
#2022-01-13|2655.92
#2022-01-14|2694.02
#2022-01-17|2694.02
#2022-01-18|2671.76
#2022-01-19|2642.91
#2022-01-20|2646.32
#2022-01-21|2585.83
#2022-01-24|2600.47
#2022-01-25|2607.77
#2022-01-26|2574.22
#2022-01-27|2521.85
#2022-01-28|2554.40
#2022-01-31|2582.55
#2022-02-01|2589.91
#2022-02-02|2606.43
#2022-02-03|2556.70
#2022-02-04|2563.98
#2022-02-07|2582.82
#2022-02-08|2609.66
#2022-02-09|2599.20
#2022-02-10|2602.78
#2022-02-11|2609.68
#2022-02-14|2605.04
#2022-02-15|2662.60
#2022-02-16|2679.45
#2022-02-17|2653.10
#2022-02-18|2665.08
#2022-02-21|2665.08
#2022-02-22|2625.48
#2022-02-23|2617.55
#2022-02-24|2562.46
#2022-02-25|2641.98
#2022-02-28|2598.66
#2022-03-01|2465.89
#2022-03-02|2536.53
#2022-03-03|2524.39
#2022-03-04|2454.70
#2022-03-07|2346.19
#2022-03-08|2342.01
#2022-03-09|2404.01
#2022-03-10|2389.86
#2022-03-11|2381.06
#2022-03-14|2388.16
#2022-03-15|2443.10
#2022-03-16|2486.85
#2022-03-17|2497.84
#2022-03-18|2506.57
#2022-03-21|2506.52
#2022-03-22|2553.43
#2022-03-23|2546.14
#2022-03-24|2586.91
#2022-03-25|2620.33
#2022-03-28|2625.91
#2022-03-29|2666.29
#2022-03-30|2665.71
#2022-03-31|2642.27
#2022-04-01|2694.01
#2022-04-04|2624.57
#2022-04-05|2626.04
#2022-04-06|2622.83
#2022-04-07|2606.22
#2022-04-08|2622.56
#2022-04-11|2620.42
#2022-04-12|2568.00
#2022-04-13|2596.74
#2022-04-14|2599.35
#2022-04-15|2599.35
#2022-04-18|2602.61
#2022-04-19|2624.00
#2022-04-20|2672.02
#2022-04-21|2628.99
#2022-04-22|2562.85
#2022-04-25|2551.52
#2022-04-26|2483.86
#2022-04-27|2523.75
#2022-04-28|2529.07
#2022-04-29|2454.91
#2022-05-02|2463.24
#2022-05-03|2488.98
#2022-05-04|2537.06
#2022-05-05|2525.89
#2022-05-06|2591.01
#2022-05-09|2533.07
#2022-05-10|2537.03
#2022-05-11|2521.48
#2022-05-12|2495.99
#2022-05-13|2561.88
#2022-05-16|2587.98
#2022-05-17|2678.81
#2022-05-18|2596.53
#2022-05-19|2581.34
#2022-05-20|2539.32
#2022-05-23|2575.93
#2022-05-24|2579.18
#2022-05-25|2580.63
#2022-05-26|2622.99
#2022-05-27|2677.82
#2022-05-30|2677.82
#2022-05-31|2657.11
#2022-06-01|2617.63
#2022-06-02|2647.08
#2022-06-03|2626.48
#2022-06-06|2673.20
#2022-06-07|2700.84
#2022-06-08|2650.92
#2022-06-09|2612.14
#2022-06-10|2602.85
#2022-06-13|2506.52
#2022-06-14|2536.50
#2022-06-15|2543.05
#2022-06-16|2456.83
#2022-06-17|2483.39
#2022-06-20|2483.39
#2022-06-21|2511.70
#2022-06-22|2511.13
#2022-06-23|2517.90
#2022-06-24|2621.53
#2022-06-27|2619.91
#2022-06-28|2600.80
#2022-06-29|2600.70
#2022-06-30|2603.45
#2022-07-01|2632.81
#2022-07-04|2632.81
#2022-07-05|2563.49
#2022-07-06|2579.37
#2022-07-07|2591.56
#2022-07-08|2571.16
#2022-07-11|2577.02
#2022-07-12|2550.21
#2022-07-13|2532.58
#2022-07-14|2438.84
#2022-07-15|2441.94
#2022-07-18|2438.62
#2022-07-19|2495.59
#2022-07-20|2488.38
#2022-07-21|2486.78
#2022-07-22|2485.93
#2022-07-25|2508.94
#2022-07-26|2478.18
#2022-07-27|2472.62
#2022-07-28|2389.20
#2022-07-29|2406.09
#2022-08-01|2351.91
#2022-08-02|2319.05
#2022-08-03|2361.12
#2022-08-04|2334.54
#2022-08-05|2415.56
#2022-08-08|2430.16
#2022-08-09|2459.53
#2022-08-10|2503.28
#2022-08-11|2567.12
#2022-08-12|2603.13
#2022-08-15|2590.47
#2022-08-16|2597.78
#2022-08-17|2597.37
#2022-08-18|2635.93
#2022-08-19|2627.38
#2022-08-22|2572.86
#2022-08-23|2569.07
#2022-08-24|2575.91
#2022-08-25|2596.79
#2022-08-26|2563.86
#2022-08-29|2547.51
#2022-08-30|2532.31
#2022-08-31|2536.17
#2022-09-01|2555.79
#2022-09-02|2562.20
#2022-09-05|2562.20
#2022-09-06|2560.01
#2022-09-07|2622.06
#2022-09-08|2651.20
#2022-09-09|2648.34
#2022-09-12|2667.89
#2022-09-13|2650.78
#2022-09-14|2673.05
#2022-09-15|2706.03
#2022-09-16|2680.73
#2022-09-19|2704.55
#2022-09-20|2595.30
#2022-09-21|2524.63
#2022-09-22|2506.79
#2022-09-23|2471.00
#2022-09-26|2401.66
#2022-09-27|2446.81
#2022-09-28|2508.31
#2022-09-29|2564.54
#2022-09-30|2530.87
#2022-10-03|2559.00
#2022-10-04|2670.08
#2022-10-05|2637.01
#2022-10-06|2616.11
#2022-10-07|2533.74
#2022-10-10|2562.84
#2022-10-11|2556.13
#2022-10-12|2517.23
#2022-10-13|2644.34
#2022-10-14|2624.63
#2022-10-17|2650.79
#2022-10-18|2703.56
#2022-10-19|2727.99
#2022-10-20|2622.14
#2022-10-21|2692.13
#2022-10-24|2741.94
#2022-10-25|2747.10
#2022-10-26|2739.58
#2022-10-27|2867.29
#2022-10-28|3001.35
#2022-10-31|2993.92
#2022-11-01|2951.48
#2022-11-02|2990.31
#2022-11-03|3063.15
#2022-11-04|3119.04
#2022-11-07|3097.20
#2022-11-08|3080.48
#2022-11-09|3048.41
#2022-11-10|3025.31
#2022-11-11|2908.21
#2022-11-14|2924.30
#2022-11-15|3000.26
#2022-11-16|2997.80
#2022-11-17|2993.21
#2022-11-18|3048.29
#2022-11-21|3052.48
#2022-11-22|3105.14
#2022-11-23|3107.27
#2022-11-24|3107.27
#2022-11-25|3148.70
#2022-11-28|3101.60
#2022-11-29|3135.64
#2022-11-30|3183.63
#2022-12-01|3133.54
#2022-12-02|3160.18
#2022-12-05|3107.36
#2022-12-06|3189.15
#2022-12-07|3140.75
#2022-12-08|3150.34
#2022-12-09|3122.32
#2022-12-12|3119.42
#2022-12-13|3086.95
#2022-12-14|3060.40
#2022-12-15|3029.72
#2022-12-16|3046.43
#2022-12-19|3042.92
#2022-12-20|3086.45
#2022-12-21|3159.10
#2022-12-22|3143.15
#2022-12-23|3152.41
#2022-12-26|3152.41
#2022-12-27|3157.30
#2022-12-28|3136.22
#2022-12-29|3149.16
#2022-12-30|3122.03
#2023-01-02|3122.03
#2023-01-03|3132.60
#2023-01-04|3174.51
#2023-01-05|3198.40
#2023-01-06|3267.30
#2023-01-09|3247.95
#2023-01-10|3312.90
#2023-01-11|3262.41
#2023-01-12|3257.51
#2023-01-13|3298.24
#2023-01-16|3298.24
#2023-01-17|3245.43
#2023-01-18|3214.98
#2023-01-19|3213.44
#2023-01-20|3187.67
#2023-01-23|3187.98
#2023-01-24|3227.42
#2023-01-25|3300.49
#2023-01-26|3349.82
#2023-01-27|3305.16
#2023-01-30|3272.65
#2023-01-31|3312.23
#2023-02-01|3397.31
#2023-02-02|3272.57
#2023-02-03|3257.82
#2023-02-06|3324.82
#2023-02-07|3393.95
#2023-02-08|3419.83
#2023-02-09|3528.28
#2023-02-10|3525.03
#2023-02-13|3542.03
#2023-02-14|3506.57
#2023-02-15|3520.00
#2023-02-16|3486.27
#2023-02-17|3528.28
#2023-02-20|3528.28
#2023-02-21|3480.15
#2023-02-22|3464.89
#2023-02-23|3457.33
#2023-02-24|3498.40
#2023-02-27|3463.66
#2023-02-28|3494.09
#2023-03-01|3545.94
#2023-03-02|3499.79
#2023-03-03|3494.45
#2023-03-06|3462.55
#2023-03-07|3475.55
#2023-03-08|3452.30
#2023-03-09|3334.13
#2023-03-10|3222.12
#2023-03-13|3101.44
#2023-03-14|3222.02
#2023-03-15|3060.54
#2023-03-16|3196.99
#2023-03-17|3032.67
#2023-03-20|3142.19
#2023-03-21|3203.48
#2023-03-22|3132.07
#2023-03-23|3101.25
#2023-03-24|3124.69
#2023-03-27|3180.74
#2023-03-28|3217.04
#2023-03-29|3264.78
#2023-03-30|3237.68
#2023-03-31|3254.20
#2023-04-03|3290.38
#2023-04-04|3270.15
#2023-04-05|3311.33
#2023-04-06|3290.72
#2023-04-07|3290.72
#2023-04-10|3324.00
#2023-04-11|3316.73
#2023-04-12|3344.96
#2023-04-13|3313.79
#2023-04-14|3293.93
#2023-04-17|3331.27
#2023-04-18|3382.72
#2023-04-19|3404.41
#2023-04-20|3427.30
#2023-04-21|3397.50
#2023-04-24|3405.28
#2023-04-25|3391.20
#2023-04-26|3368.66
#2023-04-27|3423.47
#2023-04-28|3465.79
#2023-05-01|3480.87
#2023-05-02|3491.17
#2023-05-03|3428.20
#2023-05-04|3350.99
#2023-05-05|3440.15
#2023-05-08|3504.78
#2023-05-09|3502.27
#2023-05-10|3513.91
#2023-05-11|3535.69
#2023-05-12|3514.12
#2023-05-15|3489.98
#2023-05-16|3438.45
#2023-05-17|3366.07
#2023-05-18|3434.96
#2023-05-19|3447.09
#2023-05-22|3334.51
#2023-05-23|3362.07
#2023-05-24|3316.05
#2023-05-25|3315.15
#2023-05-26|3248.79
#2023-05-29|3248.79
#2023-05-30|3269.68
#2023-05-31|3185.08
#2023-06-01|3194.93
#2023-06-02|3244.15
#2023-06-05|3237.61
#2023-06-06|3264.05
#2023-06-07|3287.95
#2023-06-08|3241.46
#2023-06-09|3250.33
#2023-06-12|3207.85
#2023-06-13|3246.28
#2023-06-14|3197.05
#2023-06-15|3236.17
#2023-06-16|3274.74
#2023-06-19|3274.74
#2023-06-20|3276.70
#2023-06-21|3265.33
#2023-06-22|3271.32
#2023-06-23|3205.49
#2023-06-26|3169.56
#2023-06-27|3152.49
#2023-06-28|3112.23
#2023-06-29|3158.49
#2023-06-30|3179.58
#2023-07-03|3179.00
#2023-07-04|3179.00
#2023-07-05|3169.42
#2023-07-06|3196.37
#2023-07-07|3265.04
#2023-07-10|3235.67
#2023-07-11|3268.04
#2023-07-12|3269.84
#2023-07-13|3287.17
#2023-07-14|3263.07
#2023-07-17|3327.35
#2023-07-18|3337.94
#2023-07-19|3325.54
#2023-07-20|3387.66
#2023-07-21|3397.64
#2023-07-24|3400.54
#2023-07-25|3382.22
#2023-07-26|3366.62
#2023-07-27|3279.80
#2023-07-28|3286.09
#2023-07-31|3271.43
#2023-08-01|3275.40
#2023-08-02|3305.70
#2023-08-03|3335.49
#2023-08-04|3279.33
#2023-08-07|3303.70
#2023-08-08|3188.87
#2023-08-09|3264.54
#2023-08-10|3284.17
#2023-08-11|3244.65
#2023-08-14|3236.43
#2023-08-15|3222.62
#2023-08-16|3227.58
#2023-08-17|3161.96
#2023-08-18|3163.10
#2023-08-21|3157.30
#2023-08-22|3139.61
#2023-08-23|3196.52
#2023-08-24|3253.69
#2023-08-25|3216.16
#2023-08-28|3197.38
#2023-08-29|3253.72
#2023-08-30|3285.93
#2023-08-31|3270.88
#2023-09-01|3299.19
#2023-09-04|3299.19
#2023-09-05|3264.28
#2023-09-06|3301.59
#2023-09-07|3338.71
#2023-09-08|3381.88
#2023-09-11|3422.13
#2023-09-12|3431.96
#2023-09-13|3412.61
#2023-09-14|3447.73
#2023-09-15|3441.83
#2023-09-18|3487.54
#2023-09-19|3540.48
#2023-09-20|3548.25
#2023-09-21|3535.98
#2023-09-22|3544.67
#2023-09-25|3530.62
#2023-09-26|3492.00
#2023-09-27|3468.45
#2023-09-28|3495.40
#2023-09-29|3414.33
#2023-10-02|3418.56
#2023-10-03|3394.90
#2023-10-04|3479.54
#2023-10-05|3500.74
#2023-10-06|3552.98
#2023-10-09|3544.30
#2023-10-10|3511.25
#2023-10-11|3582.88
#2023-10-12|3594.73
#2023-10-13|3619.31
#2023-10-16|3692.01
#2023-10-17|3737.84
#2023-10-18|3722.30
#2023-10-19|3673.40
#2023-10-20|3629.31
#2023-10-23|3577.19
#2023-10-24|3631.95
#2023-10-25|3628.63
#2023-10-26|3547.64
#2023-10-27|3533.69
#2023-10-30|3588.75
#2023-10-31|3648.30
#2023-11-01|3707.77
#2023-11-02|3532.09
#2023-11-03|3553.13
#2023-11-06|3557.40
#2023-11-07|3571.17
#2023-11-08|3557.46
#2023-11-09|3555.38
#2023-11-10|3628.24
#2023-11-13|3646.22
#2023-11-14|3639.29
#2023-11-15|3594.98
#2023-11-16|3640.08
#2023-11-17|3645.15
#2023-11-20|3676.91
#2023-11-21|3740.49
#2023-11-22|3759.44
#2023-11-23|3759.44
#2023-11-24|3805.88
#2023-11-27|3818.02
#2023-11-28|3739.09
#2023-11-29|3709.65
#2023-11-30|3777.41
#2023-12-01|3761.88
#2023-12-04|3705.52
#2023-12-05|3690.01
#2023-12-06|3624.58
#2023-12-07|3585.67
#2023-12-08|3602.11
#2023-12-11|3654.76
#2023-12-12|3722.49
#2023-12-13|3632.59
#2023-12-14|3451.15
#2023-12-15|3437.56
#2023-12-18|3507.30
#2023-12-19|3512.48
#2023-12-20|3425.35
#2023-12-21|3449.92
#2023-12-22|3422.84
#2023-12-25|3422.84
#2023-12-26|3404.06
#2023-12-27|3404.84
#2023-12-28|3427.22
#2023-12-29|3435.44
#2024-01-01|3435.44
#2024-01-02|3498.83
#2024-01-03|3525.71
#2024-01-04|3541.36
#2024-01-05|3569.24
#2024-01-08|3587.96
#2024-01-09|3540.02
#2024-01-10|3556.97
#2024-01-11|3600.55
#2024-01-12|3592.15
#2024-01-15|3592.15
#2024-01-16|3608.73
#2024-01-17|3562.32
#2024-01-18|3607.50
#2024-01-19|3627.17
#2024-01-22|3637.47
#2024-01-23|3625.94
#2024-01-24|3635.41
#2024-01-25|3643.05
#2024-01-26|3687.73
#2024-01-29|3688.65
#2024-01-30|3704.88
#2024-01-31|3803.53
#2024-02-01|3735.61
#2024-02-02|3735.33
#2024-02-05|3748.16
#2024-02-06|3739.04
#2024-02-07|3798.98
#2024-02-08|3623.81
#2024-02-09|3619.10
#2024-02-12|3658.63
#2024-02-13|3684.43
#2024-02-14|3716.21
#2024-02-15|3741.79
#2024-02-16|3694.19
#2024-02-19|3694.19
#2024-02-20|3679.39
#2024-02-21|3644.77
#2024-02-22|3711.35
#2024-02-23|3733.29
#2024-02-26|3701.56
#2024-02-27|3727.06
#2024-02-28|3769.43
#2024-02-29|3734.89
#2024-03-01|3730.38
#2024-03-04|3723.82
#2024-03-05|3728.86
#2024-03-06|3792.06
#2024-03-07|3784.76
#2024-03-08|3788.32
#2024-03-11|3870.15
#2024-03-12|3898.84
#2024-03-13|3917.65
#2024-03-14|3927.77
#2024-03-15|3951.79
#2024-03-18|3922.21
#2024-03-19|3918.73
#2024-03-20|3948.39
#2024-03-21|3898.32
#2024-03-22|3899.56
#2024-03-25|3961.74
#2024-03-26|3961.22
#2024-03-27|4011.27
#2024-03-28|4011.09
#2024-03-29|4011.09
#2024-04-01|4024.56
#2024-04-02|3967.47
#2024-04-03|3945.93
#2024-04-04|3869.65
#2024-04-05|3880.28
#2024-04-08|3891.79
#2024-04-09|3805.02
#2024-04-10|3819.27
#2024-04-11|3742.50
#2024-04-12|3711.43
#2024-04-15|3674.63
#2024-04-16|3677.52
#2024-04-17|3670.12
#2024-04-18|3729.47
#2024-04-19|3805.49
#2024-04-22|3840.18
#2024-04-23|3795.85
#2024-04-24|3787.06
#2024-04-25|3786.42
#2024-04-26|3766.04
#2024-04-29|3802.51
#2024-04-30|3763.85
#2024-05-01|3796.80
#2024-05-02|3808.81
#2024-05-03|3857.87
#2024-05-06|3917.31
#2024-05-07|3940.27
#2024-05-08|3982.81
#2024-05-09|3961.98
#2024-05-10|3993.65
#2024-05-13|3966.36
#2024-05-14|3956.49
#2024-05-15|3948.27
#2024-05-16|4034.03
#2024-05-17|4079.46
#2024-05-20|4041.35
#2024-05-21|4081.13
#2024-05-22|4114.85
#2024-05-23|4028.88
#2024-05-24|4052.51
#2024-05-27|4052.51
#2024-05-28|4030.96
#2024-05-29|3984.48
#2024-05-30|4046.06
#2024-05-31|4056.77
#2024-06-03|4006.58
#2024-06-04|3991.41
#2024-06-05|3968.71
#2024-06-06|3961.09
#2024-06-07|3989.42
#2024-06-10|3986.59
#2024-06-11|3933.49
#2024-06-12|3921.84
#2024-06-13|3904.51
#2024-06-14|3863.18
#2024-06-17|3938.16
#2024-06-18|3968.16
#2024-06-19|3968.16
#2024-06-20|3990.94
#2024-06-21|3966.55
#2024-06-24|4005.48
#2024-06-25|4011.24
#2024-06-26|3955.06
#2024-06-27|3975.89
#2024-06-28|3967.83
#2024-07-01|3944.25
#2024-07-02|3868.28
#2024-07-03|3838.58
#2024-07-04|3838.58
#2024-07-05|3819.49
#2024-07-08|3906.58
#2024-07-09|3912.76
#2024-07-10|3965.22
#2024-07-11|3971.18
#2024-07-12|3995.34
#2024-07-15|4095.43
#2024-07-16|4106.12
#2024-07-17|4129.48
#2024-07-18|4134.90
#2024-07-19|4044.40
#2024-07-22|4068.26
#2024-07-23|4089.00
#2024-07-24|4053.16
#2024-07-25|3997.35
#2024-07-26|4075.75
#2024-07-29|4089.61
#2024-07-30|4155.65
#2024-07-31|4178.59
#2024-08-01|4059.00
#2024-08-02|3958.43
#2024-08-05|3813.35
#2024-08-06|3846.28
#2024-08-07|3865.51
#2024-08-08|3919.32
#2024-08-09|3949.04
#2024-08-12|3925.46
#2024-08-13|3920.05
#2024-08-14|3983.51
#2024-08-15|4025.21
#2024-08-16|4054.84
#2024-08-19|4093.77
#2024-08-20|4074.68
#2024-08-21|4092.86
#2024-08-22|4124.57
#2024-08-23|4187.49
#2024-08-26|4172.79
#2024-08-27|4177.63
#2024-08-28|4249.60
#2024-08-29|4254.66
#2024-08-30|4269.87
#2024-09-02|4269.87
#2024-09-03|4269.65
#2024-09-04|4285.78
#2024-09-05|4258.93
#2024-09-06|4199.82
#2024-09-09|4221.49
#2024-09-10|4163.51
#2024-09-11|4144.20
#2024-09-12|4159.99
#2024-09-13|4209.08
#2024-09-16|4312.79
#2024-09-17|4282.81
#2024-09-18|4293.49
#2024-09-19|4283.14
#2024-09-20|4298.72
#2024-09-23|4303.58
#2024-09-24|4273.45
#2024-09-25|4275.06
#2024-09-26|4320.29
#2024-09-27|4336.67
#2024-09-30|4351.22
#2024-10-01|4374.70
#2024-10-02|4384.06
#2024-10-03|4347.23
#2024-10-04|4465.51
#2024-10-07|4136.32
#2024-10-08|4193.21
#2024-10-09|4336.94
#2024-10-10|4370.78
#2024-10-11|4368.15
#2024-10-14|4410.10
#2024-10-15|4340.98
#2024-10-16|4348.70
#2024-10-17|4390.00
#2024-10-18|4364.46
#2024-10-21|4347.05
#2024-10-22|4315.39
#2024-10-23|4307.72
#2024-10-24|4299.91
#2024-10-25|4234.36
#2024-10-28|4260.80
#2024-10-29|4226.71
#2024-10-30|4257.79
#2024-10-31|4105.48
#2024-11-01|4118.04
#2024-11-04|4095.54
#2024-11-05|4147.43
#2024-11-06|4329.65
#2024-11-07|4206.58
#2024-11-08|4265.74
#2024-11-11|4278.28
#2024-11-12|4277.89
#2024-11-13|4277.15
#2024-11-14|4237.33
#2024-11-15|4288.85
#2024-11-18|4302.63
#2024-11-19|4279.51
#2024-11-20|4304.26
#2024-11-21|4354.07
#2024-11-22|4416.58
#2024-11-25|4465.18
#2024-11-26|4469.12
#2024-11-27|4486.15
#2024-11-28|4486.15
#2024-11-29|4476.95
#2024-12-02|4460.75
#2024-12-03|4454.90
#2024-12-04|4396.87
#2024-12-05|4383.83
#2024-12-06|4325.62
#2024-12-09|4255.58
#2024-12-10|4175.49
#2024-12-11|4182.68
#2024-12-12|4176.90
#2024-12-13|4183.03
#2024-12-16|4119.16
#2024-12-17|4068.84
#2024-12-18|3926.50
#2024-12-19|3983.34
#2024-12-20|4037.13
#2024-12-23|4060.45
#2024-12-24|4085.31
#2024-12-25|4085.31
#2024-12-26|4103.71
#2024-12-27|4081.22
#2024-12-30|4077.09
#2024-12-31|4096.75
#2025-01-01|4096.75
#2025-01-02|4111.31
#2025-01-03|4158.67
#2025-01-06|4122.91
#2025-01-07|4207.93
#2025-01-08|4194.72
#2025-01-09|4194.72
#2025-01-10|4078.38
#2025-01-13|4074.81
#2025-01-14|4126.37
#2025-01-15|4164.31
#2025-01-16|4188.95
#2025-01-17|4194.45
#2025-01-20|4194.45
#2025-01-21|4209.69
#2025-01-22|4200.16
#2025-01-23|4180.20
#2025-01-24|4211.67
#2025-01-27|4309.44
#2025-01-28|4267.63
#2025-01-29|4085.52
#2025-01-30|4106.30
#2025-01-31|4038.22
#2025-02-03|4027.50
#2025-02-04|4005.10
#2025-02-05|4021.44
#2025-02-06|4045.58
#2025-02-07|3912.59
#2025-02-10|3817.66
#2025-02-11|3808.27
#2025-02-12|3785.75
#2025-02-13|3847.18
#2025-02-14|3794.99
#2025-02-17|3794.99
#2025-02-18|3838.19
#2025-02-19|3807.08
#2025-02-20|3790.46
#2025-02-21|3733.29
#2025-02-24|3820.16
#2025-02-25|3853.61
#2025-02-26|3842.75
#2025-02-27|3881.04
#2025-02-28|3938.69
#2025-03-03|3945.87
#2025-03-04|3923.29
#2025-03-05|3949.70
#2025-03-06|3951.86
#2025-03-07|3941.10
#2025-03-10|3873.18
#2025-03-11|3857.42
#2025-03-12|3811.13
#2025-03-13|3814.14
#2025-03-14|3906.03
#2025-03-17|3979.89
#2025-03-18|3918.19
#2025-03-19|3911.02
#2025-03-20|3879.06
#2025-03-21|3873.35
#2025-03-24|3959.46
#2025-03-25|3989.21
#2025-03-26|4032.37
#2025-03-27|4047.93
#2025-03-28|3969.33
#2025-03-31|3970.74
#2025-04-01|4011.81
#2025-04-02|4041.17
#2025-04-03|3928.24
#2025-04-04|3666.86
#2025-04-07|3536.74
#2025-04-08|3590.50
#2025-04-09|3805.57
#2025-04-10|3691.00
#2025-04-11|3783.65
#2025-04-14|3825.94
#2025-04-15|3813.26
#2025-04-16|3801.05
#2025-04-17|3837.03
#2025-04-18|3837.03
#2025-04-21|3757.03
#2025-04-22|3897.11
#2025-04-23|3890.11
#2025-04-24|3846.15
#2025-04-25|3848.29
#2025-04-28|3883.88
#2025-04-29|3930.12
#2025-04-30|3900.81
#2025-05-01|3774.45
#2025-05-02|3917.82
#2025-05-05|3919.56
#2025-05-06|3921.37
#2025-05-07|3917.99
#2025-05-08|3967.10
#2025-05-09|3996.19
#2025-05-12|3995.68
#2025-05-13|3962.43
#2025-05-14|3911.14
#2025-05-15|3941.31
#2025-05-16|3999.51
#2025-05-19|4009.47
#2025-05-20|3992.95
#2025-05-21|3923.80
#2025-05-22|3873.59
#2025-05-23|3853.61
#2025-05-26|3853.61
#2025-05-27|3944.63
#2025-05-28|3871.00
#2025-05-29|3966.83
#2025-05-30|3985.80
#2025-06-02|4030.44
#2025-06-03|4013.92
#2025-06-04|3941.17
#2025-06-05|3928.72
#2025-06-06|3985.65
#2025-06-09|3928.78
#2025-06-10|3897.81
#2025-06-11|3864.02
#2025-06-12|3913.78
#2025-06-13|3867.14
#2025-06-16|3910.37
#2025-06-17|3844.93
#2025-06-18|3854.12
#2025-06-19|3854.12
#2025-06-20|3874.22
#2025-06-23|3910.97
#2025-06-24|3899.04
#2025-06-25|3850.56
#2025-06-26|3888.09
#2025-06-27|3867.74
#2025-06-30|3893.75
#2025-07-01|3909.28
#2025-07-02|3820.46
#2025-07-03|3870.20
#2025-07-04|3870.20
#2025-07-07|3826.25
#2025-07-08|3886.39
#2025-07-09|3863.84
#2025-07-10|3865.05
#2025-07-11|3842.14
#2025-07-14|3875.83
#2025-07-15|3780.77
#2025-07-16|3813.49
#2025-07-17|3845.03
#2025-07-18|3808.81
#2025-07-21|3756.87
#2025-07-22|3837.34
#2025-07-23|3839.59
#2025-07-24|3811.49
#2025-07-25|3889.41
#2025-07-28|3843.44
#2025-07-29|3838.05
#2025-07-30|3818.80
#2025-07-31|3843.38
#2025-08-01|3717.07
#2025-08-04|3682.93
#2025-08-05|3731.72
#2025-08-06|3743.94
#2025-08-07|3721.89
#2025-08-08|3763.61
#2025-08-11|3765.29
#2025-08-12|3756.14
#2025-08-13|3839.52
#2025-08-14|3829.54
#2025-08-15|3784.08
#2025-08-18|3786.47
#2025-08-19|3837.27
#2025-08-20|3903.90
#2025-08-21|3923.17
#2025-08-22|3913.34
#2025-08-25|3874.58
#2025-08-26|3867.82
#2025-08-27|3899.85
#2025-08-28|3868.02
#2025-08-29|3892.81
#2025-09-01|3892.81
#2025-09-02|3914.68
#2025-09-03|3959.66
#2025-09-04|3944.02
#2025-09-05|3873.97
#2025-09-08|3862.44
#2025-09-09|3851.85
#2025-09-10|3855.14
#2025-09-11|3939.75
#2025-09-12|3938.15
#2025-09-15|3859.07
#2025-09-16|3773.15
#2025-09-17|3796.67
#2025-09-18|3825.51
#2025-09-19|3816.83
#2025-09-22|3813.53
#2025-09-23|3845.09
#2025-09-24|3924.53
#2025-09-25|3892.79
#2025-09-26|3942.93
#2025-09-29|3916.03
#2025-09-30|3968.01
#2025-10-01|4002.21
#2025-10-02|3991.02
#2025-10-03|4057.63
#2025-10-06|4107.81
#2025-10-07|4126.86
#2025-10-08|4081.19
#2025-10-09|4015.02
#2025-10-10|3977.35
#2025-10-13|4021.03
#2025-10-14|4075.01
#2025-10-15|3986.86
#2025-10-16|3888.60
#2025-10-17|3921.15
#2025-10-20|3924.74
#2025-10-21|3908.95
#2025-10-22|3887.69
#2025-10-23|3903.44
#2025-10-24|3900.52
#2025-10-27|3872.85
#2025-10-28|3629.28
#2025-10-29|3734.88
#2025-10-30|3757.61
#2025-10-31|3737.52
#2025-11-03|3734.21
#2025-11-04|3815.48
#2025-11-05|3860.14
#2025-11-06|3869.99
#2025-11-07|3908.57
#2025-11-10|3891.39
#2025-11-11|3863.43
#2025-11-12|3891.82
#2025-11-13|3911.22
#2025-11-14|3877.54
#2025-11-17|3815.66
#2025-11-18|3844.11
#2025-11-19|3803.16
#2025-11-20|3743.09
#2025-11-21|3771.13
#2025-11-24|3755.69
#2025-11-25|3820.88
#2025-11-26|3822.93
#2025-11-27|3822.93
#2025-11-28|3828.71
#2025-12-01|3848.58
#2025-12-02|3853.07
#2025-12-03|3845.54
#2025-12-04|3875.27
#2025-12-05|3842.49
#2025-12-08|3805.95
#2025-12-09|3841.25
#2025-12-10|3903.12
#2025-12-11|4001.31
#2025-12-12|4025.75
#2025-12-15|4034.71
#2025-12-16|4021.98
#2025-12-17|4050.79
#2025-12-18|4065.85
#2025-12-19|4087.83
#2025-12-22|4132.21
#2025-12-23|4131.90
#2025-12-24|4116.01
#2025-12-25|4116.01
#2025-12-26|4128.56
#2025-12-29|4146.28
#2025-12-30|4150.79
#2025-12-31|4122.10
#2026-01-01|4122.10
#2026-01-02|4062.24
#2026-01-05|4124.73
#2026-01-06|4040.85
#2026-01-07|4039.22
#2026-01-08|4102.60
#2026-01-09|4046.66
#2026-01-12|4034.57
#2026-01-13|3947.38
#2026-01-14|3993.03
#2026-01-15|3952.88
#2026-01-16|3920.80
#2026-01-19|3920.80
#2026-01-20|3933.52
#2026-01-21|3955.55
#2026-01-22|3950.65
#2026-01-23|3959.22
#2026-01-26|4008.68
#2026-01-27|3975.33
#2026-01-28|3984.95
#2026-01-29|4055.06
#2026-01-30|4081.08
#2026-02-02|4110.78
#2026-02-03|4090.08
#2026-02-04|4183.15
#2026-02-05|4173.40
#2026-02-06|4294.78
#2026-02-09|4177.82
#2026-02-10|4231.90
#2026-02-11|4300.09
#2026-02-12|4367.46
#2026-02-13|4306.53
#2026-02-16|4306.53
#2026-02-17|4386.69
#2026-02-18|4375.91
#2026-02-19|4349.51
#2026-02-20|4350.51
#2026-02-23|4290.46
#2026-02-24|4325.17
#2026-02-25|4290.15
#2026-02-26|4300.55
#2026-02-27|4276.43
#2026-03-02|4323.43
#2026-03-03|4252.33
#2026-03-04|4229.19
#2026-03-05|4193.91
#2026-03-06|4197.70
#2026-03-09|4155.30
#2026-03-10|4158.37
#2026-03-11|4097.62
#2026-03-12|4097.06
#2026-03-13|4086.35
#2026-03-16|4093.73
#2026-03-17|4132.11
#2026-03-18|4102.11
#2026-03-19|4050.22
#2026-03-20|4029.79
#2026-03-23|4099.14
#2026-03-24|4116.83
#2026-03-25|4121.28
#2026-03-26|4130.75
#2026-03-27|4050.47
#2026-03-30|4099.25
#2026-03-31|4149.08
#2026-04-01|4129.44
#2026-04-02|4170.25