Table Data - Nasdaq US Property and Casualty Insurance Large Mid Cap Net Total Return Index
| Title | Nasdaq US Property and Casualty Insurance Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30302025LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB30302025LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 425.76 |
| 2001-04-02 | 428.05 |
| 2001-04-03 | 416.86 |
| 2001-04-04 | 413.98 |
| 2001-04-05 | 421.92 |
| 2001-04-06 | 408.33 |
| 2001-04-09 | 408.47 |
| 2001-04-10 | 410.53 |
| 2001-04-11 | 409.37 |
| 2001-04-12 | 405.76 |
| 2001-04-13 | . |
| 2001-04-16 | 408.66 |
| 2001-04-17 | 409.84 |
| 2001-04-18 | 416.44 |
| 2001-04-19 | 427.29 |
| 2001-04-20 | 416.39 |
| 2001-04-23 | 417.57 |
| 2001-04-24 | 407.14 |
| 2001-04-25 | 411.98 |
| 2001-04-26 | 417.55 |
| 2001-04-27 | 426.20 |
| 2001-04-30 | 425.21 |
| 2001-05-01 | 428.04 |
| 2001-05-02 | 423.40 |
| 2001-05-03 | 421.32 |
| 2001-05-04 | 427.14 |
| 2001-05-07 | 425.95 |
| 2001-05-08 | 432.91 |
| 2001-05-09 | 433.70 |
| 2001-05-10 | 431.80 |
| 2001-05-11 | 433.35 |
| 2001-05-14 | 436.19 |
| 2001-05-15 | 439.86 |
| 2001-05-16 | 446.54 |
| 2001-05-17 | 446.04 |
| 2001-05-18 | 451.44 |
| 2001-05-21 | 458.21 |
| 2001-05-22 | 456.51 |
| 2001-05-23 | 453.26 |
| 2001-05-24 | 454.97 |
| 2001-05-25 | 454.30 |
| 2001-05-28 | . |
| 2001-05-29 | 460.47 |
| 2001-05-30 | 462.81 |
| 2001-05-31 | 462.06 |
| 2001-06-01 | 452.87 |
| 2001-06-04 | 455.62 |
| 2001-06-05 | 462.18 |
| 2001-06-06 | 462.78 |
| 2001-06-07 | 460.14 |
| 2001-06-08 | 461.11 |
| 2001-06-11 | 461.60 |
| 2001-06-12 | 463.72 |
| 2001-06-13 | 467.19 |
| 2001-06-14 | 463.47 |
| 2001-06-15 | 461.77 |
| 2001-06-18 | 459.66 |
| 2001-06-19 | 456.58 |
| 2001-06-20 | 457.90 |
| 2001-06-21 | 465.01 |
| 2001-06-22 | 458.96 |
| 2001-06-25 | 455.69 |
| 2001-06-26 | 459.18 |
| 2001-06-27 | 463.64 |
| 2001-06-28 | 465.21 |
| 2001-06-29 | 463.36 |
| 2001-07-02 | 463.15 |
| 2001-07-03 | 462.36 |
| 2001-07-04 | . |
| 2001-07-05 | 457.43 |
| 2001-07-06 | 451.59 |
| 2001-07-09 | 450.44 |
| 2001-07-10 | 445.64 |
| 2001-07-11 | 442.66 |
| 2001-07-12 | 444.14 |
| 2001-07-13 | 443.85 |
| 2001-07-16 | 443.25 |
| 2001-07-17 | 434.25 |
| 2001-07-18 | 436.01 |
| 2001-07-19 | 415.37 |
| 2001-07-20 | 401.93 |
| 2001-07-23 | 399.67 |
| 2001-07-24 | 399.15 |
| 2001-07-25 | 406.28 |
| 2001-07-26 | 414.53 |
| 2001-07-27 | 414.16 |
| 2001-07-30 | 413.64 |
| 2001-07-31 | 420.08 |
| 2001-08-01 | 421.10 |
| 2001-08-02 | 408.98 |
| 2001-08-03 | 409.78 |
| 2001-08-06 | 407.91 |
| 2001-08-07 | 413.42 |
| 2001-08-08 | 412.24 |
| 2001-08-09 | 413.86 |
| 2001-08-10 | 414.36 |
| 2001-08-13 | 417.26 |
| 2001-08-14 | 419.36 |
| 2001-08-15 | 418.52 |
| 2001-08-16 | 419.13 |
| 2001-08-17 | 417.97 |
| 2001-08-20 | 418.95 |
| 2001-08-21 | 417.97 |
| 2001-08-22 | 415.88 |
| 2001-08-23 | 418.67 |
| 2001-08-24 | 418.03 |
| 2001-08-27 | 413.68 |
| 2001-08-28 | 410.76 |
| 2001-08-29 | 410.01 |
| 2001-08-30 | 409.49 |
| 2001-08-31 | 408.33 |
| 2001-09-03 | . |
| 2001-09-04 | 407.06 |
| 2001-09-05 | 407.41 |
| 2001-09-06 | 403.41 |
| 2001-09-07 | 397.25 |
| 2001-09-10 | 403.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 383.76 |
| 2001-09-18 | 374.94 |
| 2001-09-19 | 367.21 |
| 2001-09-20 | 353.81 |
| 2001-09-21 | 348.28 |
| 2001-09-24 | 369.15 |
| 2001-09-25 | 378.78 |
| 2001-09-26 | 382.80 |
| 2001-09-27 | 398.65 |
| 2001-09-28 | 411.03 |
| 2001-10-01 | 403.44 |
| 2001-10-02 | 412.53 |
| 2001-10-03 | 430.31 |
| 2001-10-04 | 429.87 |
| 2001-10-05 | 423.44 |
| 2001-10-08 | 417.50 |
| 2001-10-09 | 425.18 |
| 2001-10-10 | 422.85 |
| 2001-10-11 | 420.67 |
| 2001-10-12 | 420.84 |
| 2001-10-15 | 424.45 |
| 2001-10-16 | 430.12 |
| 2001-10-17 | 423.81 |
| 2001-10-18 | 414.32 |
| 2001-10-19 | 411.01 |
| 2001-10-22 | 425.76 |
| 2001-10-23 | 420.93 |
| 2001-10-24 | 421.31 |
| 2001-10-25 | 417.92 |
| 2001-10-26 | 422.10 |
| 2001-10-29 | 417.83 |
| 2001-10-30 | 412.26 |
| 2001-10-31 | 403.42 |
| 2001-11-01 | 414.59 |
| 2001-11-02 | 421.22 |
| 2001-11-05 | 428.93 |
| 2001-11-06 | 430.09 |
| 2001-11-07 | 427.68 |
| 2001-11-08 | 423.79 |
| 2001-11-09 | 412.73 |
| 2001-11-12 | 413.39 |
| 2001-11-13 | 418.60 |
| 2001-11-14 | 416.16 |
| 2001-11-15 | 417.57 |
| 2001-11-16 | 419.82 |
| 2001-11-19 | 424.04 |
| 2001-11-20 | 423.98 |
| 2001-11-21 | 424.35 |
| 2001-11-22 | . |
| 2001-11-23 | 427.43 |
| 2001-11-26 | 427.58 |
| 2001-11-27 | 430.38 |
| 2001-11-28 | 425.70 |
| 2001-11-29 | 434.80 |
| 2001-11-30 | 430.71 |
| 2001-12-03 | 428.96 |
| 2001-12-04 | 428.01 |
| 2001-12-05 | 427.54 |
| 2001-12-06 | 427.03 |
| 2001-12-07 | 424.76 |
| 2001-12-10 | 418.78 |
| 2001-12-11 | 417.33 |
| 2001-12-12 | 416.37 |
| 2001-12-13 | 409.88 |
| 2001-12-14 | 415.52 |
| 2001-12-17 | 418.67 |
| 2001-12-18 | 420.51 |
| 2001-12-19 | 421.60 |
| 2001-12-20 | 421.86 |
| 2001-12-21 | 420.82 |
| 2001-12-24 | 420.90 |
| 2001-12-25 | . |
| 2001-12-26 | 424.11 |
| 2001-12-27 | 427.73 |
| 2001-12-28 | 432.50 |
| 2001-12-31 | 431.73 |
| 2002-01-01 | . |
| 2002-01-02 | 428.78 |
| 2002-01-03 | 425.31 |
| 2002-01-04 | 425.49 |
| 2002-01-07 | 422.36 |
| 2002-01-08 | 419.73 |
| 2002-01-09 | 422.44 |
| 2002-01-10 | 422.88 |
| 2002-01-11 | 421.33 |
| 2002-01-14 | 417.22 |
| 2002-01-15 | 425.33 |
| 2002-01-16 | 421.60 |
| 2002-01-17 | 419.90 |
| 2002-01-18 | 420.50 |
| 2002-01-21 | . |
| 2002-01-22 | 418.25 |
| 2002-01-23 | 417.62 |
| 2002-01-24 | 423.22 |
| 2002-01-25 | 431.97 |
| 2002-01-28 | 426.59 |
| 2002-01-29 | 419.72 |
| 2002-01-30 | 423.46 |
| 2002-01-31 | 429.04 |
| 2002-02-01 | 432.37 |
| 2002-02-04 | 425.94 |
| 2002-02-05 | 425.57 |
| 2002-02-06 | 425.24 |
| 2002-02-07 | 430.78 |
| 2002-02-08 | 436.87 |
| 2002-02-11 | 441.00 |
| 2002-02-12 | 440.21 |
| 2002-02-13 | 456.78 |
| 2002-02-14 | 458.26 |
| 2002-02-15 | 451.87 |
| 2002-02-18 | . |
| 2002-02-19 | 443.94 |
| 2002-02-20 | 449.80 |
| 2002-02-21 | 444.15 |
| 2002-02-22 | 444.88 |
| 2002-02-25 | 451.66 |
| 2002-02-26 | 455.74 |
| 2002-02-27 | 461.71 |
| 2002-02-28 | 459.52 |
| 2002-03-01 | 460.73 |
| 2002-03-04 | 465.10 |
| 2002-03-05 | 466.99 |
| 2002-03-06 | 468.93 |
| 2002-03-07 | 460.37 |
| 2002-03-08 | 458.88 |
| 2002-03-11 | 458.22 |
| 2002-03-12 | 459.61 |
| 2002-03-13 | 459.80 |
| 2002-03-14 | 465.52 |
| 2002-03-15 | 468.21 |
| 2002-03-18 | 462.74 |
| 2002-03-19 | 461.76 |
| 2002-03-20 | 453.75 |
| 2002-03-21 | 458.23 |
| 2002-03-22 | 457.15 |
| 2002-03-25 | 447.70 |
| 2002-03-26 | 451.00 |
| 2002-03-27 | 457.88 |
| 2002-03-28 | 463.13 |
| 2002-03-29 | . |
| 2002-04-01 | 461.98 |
| 2002-04-02 | 465.41 |
| 2002-04-03 | 462.85 |
| 2002-04-04 | 469.63 |
| 2002-04-05 | 472.48 |
| 2002-04-08 | 476.99 |
| 2002-04-09 | 484.83 |
| 2002-04-10 | 488.10 |
| 2002-04-11 | 483.58 |
| 2002-04-12 | 486.12 |
| 2002-04-15 | 478.98 |
| 2002-04-16 | 482.50 |
| 2002-04-17 | 492.19 |
| 2002-04-18 | 487.51 |
| 2002-04-19 | 489.49 |
| 2002-04-22 | 488.83 |
| 2002-04-23 | 485.16 |
| 2002-04-24 | 483.36 |
| 2002-04-25 | 478.81 |
| 2002-04-26 | 478.11 |
| 2002-04-29 | 473.76 |
| 2002-04-30 | 485.04 |
| 2002-05-01 | 482.12 |
| 2002-05-02 | 480.00 |
| 2002-05-03 | 480.02 |
| 2002-05-06 | 477.17 |
| 2002-05-07 | 473.16 |
| 2002-05-08 | 474.06 |
| 2002-05-09 | 471.82 |
| 2002-05-10 | 468.02 |
| 2002-05-13 | 474.43 |
| 2002-05-14 | 474.76 |
| 2002-05-15 | 472.63 |
| 2002-05-16 | 470.34 |
| 2002-05-17 | 473.14 |
| 2002-05-20 | 463.34 |
| 2002-05-21 | 458.60 |
| 2002-05-22 | 459.51 |
| 2002-05-23 | 465.17 |
| 2002-05-24 | 467.10 |
| 2002-05-27 | . |
| 2002-05-28 | 464.93 |
| 2002-05-29 | 467.30 |
| 2002-05-30 | 466.09 |
| 2002-05-31 | 467.15 |
| 2002-06-03 | 460.17 |
| 2002-06-04 | 456.43 |
| 2002-06-05 | 458.85 |
| 2002-06-06 | 454.37 |
| 2002-06-07 | 456.31 |
| 2002-06-10 | 459.14 |
| 2002-06-11 | 447.48 |
| 2002-06-12 | 448.23 |
| 2002-06-13 | 439.80 |
| 2002-06-14 | 441.95 |
| 2002-06-17 | 455.65 |
| 2002-06-18 | 458.65 |
| 2002-06-19 | 454.93 |
| 2002-06-20 | 455.07 |
| 2002-06-21 | 455.42 |
| 2002-06-24 | 452.85 |
| 2002-06-25 | 446.86 |
| 2002-06-26 | 443.42 |
| 2002-06-27 | 442.22 |
| 2002-06-28 | 445.35 |
| 2002-07-01 | 441.93 |
| 2002-07-02 | 430.06 |
| 2002-07-03 | 425.90 |
| 2002-07-04 | . |
| 2002-07-05 | 433.86 |
| 2002-07-08 | 431.02 |
| 2002-07-09 | 422.60 |
| 2002-07-10 | 407.85 |
| 2002-07-11 | 408.14 |
| 2002-07-12 | 407.29 |
| 2002-07-15 | 404.14 |
| 2002-07-16 | 397.21 |
| 2002-07-17 | 388.91 |
| 2002-07-18 | 373.51 |
| 2002-07-19 | 374.59 |
| 2002-07-22 | 364.88 |
| 2002-07-23 | 354.50 |
| 2002-07-24 | 366.69 |
| 2002-07-25 | 365.43 |
| 2002-07-26 | 381.04 |
| 2002-07-29 | 404.68 |
| 2002-07-30 | 407.00 |
| 2002-07-31 | 413.62 |
| 2002-08-01 | 410.28 |
| 2002-08-02 | 396.83 |
| 2002-08-05 | 384.55 |
| 2002-08-06 | 389.55 |
| 2002-08-07 | 393.40 |
| 2002-08-08 | 407.99 |
| 2002-08-09 | 411.21 |
| 2002-08-12 | 410.44 |
| 2002-08-13 | 401.38 |
| 2002-08-14 | 412.82 |
| 2002-08-15 | 415.04 |
| 2002-08-16 | 415.22 |
| 2002-08-19 | 420.19 |
| 2002-08-20 | 417.70 |
| 2002-08-21 | 417.53 |
| 2002-08-22 | 426.73 |
| 2002-08-23 | 420.55 |
| 2002-08-26 | 423.28 |
| 2002-08-27 | 415.67 |
| 2002-08-28 | 409.33 |
| 2002-08-29 | 409.98 |
| 2002-08-30 | 410.35 |
| 2002-09-02 | . |
| 2002-09-03 | 400.29 |
| 2002-09-04 | 404.22 |
| 2002-09-05 | 401.53 |
| 2002-09-06 | 403.84 |
| 2002-09-09 | 409.17 |
| 2002-09-10 | 407.54 |
| 2002-09-11 | 407.54 |
| 2002-09-12 | 405.21 |
| 2002-09-13 | 409.22 |
| 2002-09-16 | 403.04 |
| 2002-09-17 | 397.45 |
| 2002-09-18 | 399.03 |
| 2002-09-19 | 391.35 |
| 2002-09-20 | 385.70 |
| 2002-09-23 | 384.31 |
| 2002-09-24 | 376.39 |
| 2002-09-25 | 379.13 |
| 2002-09-26 | 390.30 |
| 2002-09-27 | 376.30 |
| 2002-09-30 | 376.27 |
| 2002-10-01 | 388.77 |
| 2002-10-02 | 373.66 |
| 2002-10-03 | 371.10 |
| 2002-10-04 | 365.06 |
| 2002-10-07 | 358.18 |
| 2002-10-08 | 370.39 |
| 2002-10-09 | 353.72 |
| 2002-10-10 | 375.28 |
| 2002-10-11 | 390.49 |
| 2002-10-14 | 386.00 |
| 2002-10-15 | 406.09 |
| 2002-10-16 | 404.29 |
| 2002-10-17 | 416.39 |
| 2002-10-18 | 414.79 |
| 2002-10-21 | 423.78 |
| 2002-10-22 | 418.34 |
| 2002-10-23 | 413.99 |
| 2002-10-24 | 407.53 |
| 2002-10-25 | 414.60 |
| 2002-10-28 | 408.95 |
| 2002-10-29 | 402.50 |
| 2002-10-30 | 403.90 |
| 2002-10-31 | 403.26 |
| 2002-11-01 | 405.16 |
| 2002-11-04 | 406.37 |
| 2002-11-05 | 401.82 |
| 2002-11-06 | 406.86 |
| 2002-11-07 | 398.44 |
| 2002-11-08 | 398.99 |
| 2002-11-11 | 397.35 |
| 2002-11-12 | 397.15 |
| 2002-11-13 | 395.30 |
| 2002-11-14 | 400.30 |
| 2002-11-15 | 405.25 |
| 2002-11-18 | 401.10 |
| 2002-11-19 | 404.06 |
| 2002-11-20 | 409.43 |
| 2002-11-21 | 409.83 |
| 2002-11-22 | 415.03 |
| 2002-11-25 | 411.01 |
| 2002-11-26 | 406.91 |
| 2002-11-27 | 413.35 |
| 2002-11-28 | . |
| 2002-11-29 | 417.55 |
| 2002-12-02 | 414.30 |
| 2002-12-03 | 413.01 |
| 2002-12-04 | 411.75 |
| 2002-12-05 | 408.68 |
| 2002-12-06 | 407.77 |
| 2002-12-09 | 401.69 |
| 2002-12-10 | 407.25 |
| 2002-12-11 | 411.81 |
| 2002-12-12 | 406.62 |
| 2002-12-13 | 401.47 |
| 2002-12-16 | 407.83 |
| 2002-12-17 | 403.63 |
| 2002-12-18 | 399.30 |
| 2002-12-19 | 396.13 |
| 2002-12-20 | 399.81 |
| 2002-12-23 | 398.90 |
| 2002-12-24 | 398.50 |
| 2002-12-25 | . |
| 2002-12-26 | 399.99 |
| 2002-12-27 | 393.81 |
| 2002-12-30 | 396.77 |
| 2002-12-31 | 394.87 |
| 2003-01-01 | . |
| 2003-01-02 | 406.65 |
| 2003-01-03 | 407.42 |
| 2003-01-06 | 417.39 |
| 2003-01-07 | 413.17 |
| 2003-01-08 | 408.12 |
| 2003-01-09 | 415.05 |
| 2003-01-10 | 414.00 |
| 2003-01-13 | 413.01 |
| 2003-01-14 | 414.48 |
| 2003-01-15 | 407.58 |
| 2003-01-16 | 401.40 |
| 2003-01-17 | 401.01 |
| 2003-01-20 | . |
| 2003-01-21 | 396.53 |
| 2003-01-22 | 392.05 |
| 2003-01-23 | 393.60 |
| 2003-01-24 | 382.17 |
| 2003-01-27 | 379.70 |
| 2003-01-28 | 381.98 |
| 2003-01-29 | 382.44 |
| 2003-01-30 | 378.82 |
| 2003-01-31 | 384.30 |
| 2003-02-03 | 386.00 |
| 2003-02-04 | 375.49 |
| 2003-02-05 | 374.13 |
| 2003-02-06 | 363.93 |
| 2003-02-07 | 360.45 |
| 2003-02-10 | 366.23 |
| 2003-02-11 | 361.19 |
| 2003-02-12 | 356.83 |
| 2003-02-13 | 359.04 |
| 2003-02-14 | 363.18 |
| 2003-02-17 | . |
| 2003-02-18 | 365.09 |
| 2003-02-19 | 362.99 |
| 2003-02-20 | 361.33 |
| 2003-02-21 | 367.95 |
| 2003-02-24 | 363.73 |
| 2003-02-25 | 365.05 |
| 2003-02-26 | 358.67 |
| 2003-02-27 | 365.49 |
| 2003-02-28 | 367.26 |
| 2003-03-03 | 366.14 |
| 2003-03-04 | 362.47 |
| 2003-03-05 | 366.35 |
| 2003-03-06 | 364.05 |
| 2003-03-07 | 366.65 |
| 2003-03-10 | 355.92 |
| 2003-03-11 | 349.19 |
| 2003-03-12 | 345.17 |
| 2003-03-13 | 359.01 |
| 2003-03-14 | 364.60 |
| 2003-03-17 | 375.64 |
| 2003-03-18 | 375.47 |
| 2003-03-19 | 379.45 |
| 2003-03-20 | 381.53 |
| 2003-03-21 | 390.05 |
| 2003-03-24 | 378.41 |
| 2003-03-25 | 379.56 |
| 2003-03-26 | 377.89 |
| 2003-03-27 | 379.14 |
| 2003-03-28 | 378.84 |
| 2003-03-31 | 375.44 |
| 2003-04-01 | 383.45 |
| 2003-04-02 | 390.67 |
| 2003-04-03 | 389.13 |
| 2003-04-04 | 394.37 |
| 2003-04-07 | 393.24 |
| 2003-04-08 | 393.13 |
| 2003-04-09 | 391.32 |
| 2003-04-10 | 391.98 |
| 2003-04-11 | 392.45 |
| 2003-04-14 | 401.49 |
| 2003-04-15 | 405.03 |
| 2003-04-16 | 404.93 |
| 2003-04-17 | 410.83 |
| 2003-04-18 | . |
| 2003-04-21 | 411.48 |
| 2003-04-22 | 426.37 |
| 2003-04-23 | 428.95 |
| 2003-04-24 | 420.74 |
| 2003-04-25 | 416.34 |
| 2003-04-28 | 422.67 |
| 2003-04-29 | 421.38 |
| 2003-04-30 | 420.99 |
| 2003-05-01 | 428.02 |
| 2003-05-02 | 431.91 |
| 2003-05-05 | 429.17 |
| 2003-05-06 | 427.55 |
| 2003-05-07 | 423.00 |
| 2003-05-08 | 417.84 |
| 2003-05-09 | 421.35 |
| 2003-05-12 | 427.42 |
| 2003-05-13 | 425.22 |
| 2003-05-14 | 426.94 |
| 2003-05-15 | 426.83 |
| 2003-05-16 | 426.96 |
| 2003-05-19 | 419.62 |
| 2003-05-20 | 418.40 |
| 2003-05-21 | 419.63 |
| 2003-05-22 | 420.91 |
| 2003-05-23 | 423.50 |
| 2003-05-26 | . |
| 2003-05-27 | 429.17 |
| 2003-05-28 | 432.26 |
| 2003-05-29 | 431.31 |
| 2003-05-30 | 443.88 |
| 2003-06-02 | 446.87 |
| 2003-06-03 | 437.70 |
| 2003-06-04 | 438.28 |
| 2003-06-05 | 439.36 |
| 2003-06-06 | 437.67 |
| 2003-06-09 | 429.02 |
| 2003-06-10 | 432.72 |
| 2003-06-11 | 437.86 |
| 2003-06-12 | 440.32 |
| 2003-06-13 | 441.71 |
| 2003-06-16 | 453.46 |
| 2003-06-17 | 451.48 |
| 2003-06-18 | 448.85 |
| 2003-06-19 | 440.14 |
| 2003-06-20 | 440.88 |
| 2003-06-23 | 437.69 |
| 2003-06-24 | 443.22 |
| 2003-06-25 | 440.16 |
| 2003-06-26 | 442.03 |
| 2003-06-27 | 439.55 |
| 2003-06-30 | 434.81 |
| 2003-07-01 | 440.17 |
| 2003-07-02 | 444.92 |
| 2003-07-03 | 442.42 |
| 2003-07-04 | . |
| 2003-07-07 | 448.35 |
| 2003-07-08 | 450.09 |
| 2003-07-09 | 448.93 |
| 2003-07-10 | 439.87 |
| 2003-07-11 | 441.60 |
| 2003-07-14 | 445.64 |
| 2003-07-15 | 445.99 |
| 2003-07-16 | 442.15 |
| 2003-07-17 | 438.98 |
| 2003-07-18 | 441.51 |
| 2003-07-21 | 437.85 |
| 2003-07-22 | 438.14 |
| 2003-07-23 | 430.36 |
| 2003-07-24 | 430.56 |
| 2003-07-25 | 437.40 |
| 2003-07-28 | 438.67 |
| 2003-07-29 | 436.32 |
| 2003-07-30 | 436.64 |
| 2003-07-31 | 440.70 |
| 2003-08-01 | 434.41 |
| 2003-08-04 | 432.25 |
| 2003-08-05 | 429.90 |
| 2003-08-06 | 433.69 |
| 2003-08-07 | 431.70 |
| 2003-08-08 | 436.23 |
| 2003-08-11 | 433.78 |
| 2003-08-12 | 435.65 |
| 2003-08-13 | 433.02 |
| 2003-08-14 | 435.90 |
| 2003-08-15 | 436.04 |
| 2003-08-18 | 439.36 |
| 2003-08-19 | 440.15 |
| 2003-08-20 | 441.82 |
| 2003-08-21 | 442.36 |
| 2003-08-22 | 437.33 |
| 2003-08-25 | 436.62 |
| 2003-08-26 | 437.62 |
| 2003-08-27 | 435.67 |
| 2003-08-28 | 436.46 |
| 2003-08-29 | 439.41 |
| 2003-09-01 | . |
| 2003-09-02 | 443.70 |
| 2003-09-03 | 446.32 |
| 2003-09-04 | 446.84 |
| 2003-09-05 | 445.44 |
| 2003-09-08 | 449.78 |
| 2003-09-09 | 447.20 |
| 2003-09-10 | 446.61 |
| 2003-09-11 | 444.57 |
| 2003-09-12 | 438.56 |
| 2003-09-15 | 435.54 |
| 2003-09-16 | 445.29 |
| 2003-09-17 | 444.17 |
| 2003-09-18 | 450.97 |
| 2003-09-19 | 451.65 |
| 2003-09-22 | 448.40 |
| 2003-09-23 | 451.93 |
| 2003-09-24 | 443.72 |
| 2003-09-25 | 440.80 |
| 2003-09-26 | 438.33 |
| 2003-09-29 | 442.55 |
| 2003-09-30 | 440.61 |
| 2003-10-01 | 451.28 |
| 2003-10-02 | 452.24 |
| 2003-10-03 | 456.26 |
| 2003-10-06 | 457.10 |
| 2003-10-07 | 457.22 |
| 2003-10-08 | 459.05 |
| 2003-10-09 | 456.13 |
| 2003-10-10 | 452.48 |
| 2003-10-13 | 457.20 |
| 2003-10-14 | 462.13 |
| 2003-10-15 | 462.17 |
| 2003-10-16 | 466.50 |
| 2003-10-17 | 458.16 |
| 2003-10-20 | 456.35 |
| 2003-10-21 | 456.83 |
| 2003-10-22 | 450.71 |
| 2003-10-23 | 452.19 |
| 2003-10-24 | 451.72 |
| 2003-10-27 | 453.69 |
| 2003-10-28 | 454.25 |
| 2003-10-29 | 461.01 |
| 2003-10-30 | 460.02 |
| 2003-10-31 | 461.79 |
| 2003-11-03 | 466.58 |
| 2003-11-04 | 465.32 |
| 2003-11-05 | 462.76 |
| 2003-11-06 | 464.55 |
| 2003-11-07 | 459.97 |
| 2003-11-10 | 461.46 |
| 2003-11-11 | 462.62 |
| 2003-11-12 | 464.91 |
| 2003-11-13 | 464.88 |
| 2003-11-14 | 466.98 |
| 2003-11-17 | 465.70 |
| 2003-11-18 | 460.26 |
| 2003-11-19 | 460.30 |
| 2003-11-20 | 457.24 |
| 2003-11-21 | 458.88 |
| 2003-11-24 | 464.56 |
| 2003-11-25 | 467.90 |
| 2003-11-26 | 471.27 |
| 2003-11-27 | . |
| 2003-11-28 | 470.54 |
| 2003-12-01 | 479.40 |
| 2003-12-02 | 478.91 |
| 2003-12-03 | 475.94 |
| 2003-12-04 | 478.03 |
| 2003-12-05 | 477.17 |
| 2003-12-08 | 479.30 |
| 2003-12-09 | 475.55 |
| 2003-12-10 | 473.94 |
| 2003-12-11 | 479.31 |
| 2003-12-12 | 481.73 |
| 2003-12-15 | 476.76 |
| 2003-12-16 | 480.08 |
| 2003-12-17 | 479.88 |
| 2003-12-18 | 483.55 |
| 2003-12-19 | 485.91 |
| 2003-12-22 | 486.70 |
| 2003-12-23 | 486.99 |
| 2003-12-24 | 489.26 |
| 2003-12-25 | . |
| 2003-12-26 | 489.96 |
| 2003-12-29 | 494.06 |
| 2003-12-30 | 496.81 |
| 2003-12-31 | 498.32 |
| 2004-01-01 | . |
| 2004-01-02 | 497.62 |
| 2004-01-05 | 499.37 |
| 2004-01-06 | 498.42 |
| 2004-01-07 | 497.89 |
| 2004-01-08 | 498.86 |
| 2004-01-09 | 502.09 |
| 2004-01-12 | 509.43 |
| 2004-01-13 | 508.52 |
| 2004-01-14 | 514.59 |
| 2004-01-15 | 513.18 |
| 2004-01-16 | 514.98 |
| 2004-01-19 | . |
| 2004-01-20 | 514.09 |
| 2004-01-21 | 520.67 |
| 2004-01-22 | 516.56 |
| 2004-01-23 | 515.42 |
| 2004-01-26 | 521.29 |
| 2004-01-27 | 518.61 |
| 2004-01-28 | 514.75 |
| 2004-01-29 | 515.12 |
| 2004-01-30 | 519.02 |
| 2004-02-02 | 521.82 |
| 2004-02-03 | 521.91 |
| 2004-02-04 | 515.98 |
| 2004-02-05 | 522.15 |
| 2004-02-06 | 526.98 |
| 2004-02-09 | 528.39 |
| 2004-02-10 | 527.78 |
| 2004-02-11 | 530.15 |
| 2004-02-12 | 529.91 |
| 2004-02-13 | 529.03 |
| 2004-02-16 | . |
| 2004-02-17 | 532.13 |
| 2004-02-18 | 529.90 |
| 2004-02-19 | 527.53 |
| 2004-02-20 | 528.24 |
| 2004-02-23 | 526.29 |
| 2004-02-24 | 524.29 |
| 2004-02-25 | 523.04 |
| 2004-02-26 | 525.64 |
| 2004-02-27 | 529.06 |
| 2004-03-01 | 530.13 |
| 2004-03-02 | 529.49 |
| 2004-03-03 | 534.37 |
| 2004-03-04 | 533.90 |
| 2004-03-05 | 535.33 |
| 2004-03-08 | 535.84 |
| 2004-03-09 | 531.84 |
| 2004-03-10 | 525.54 |
| 2004-03-11 | 516.30 |
| 2004-03-12 | 522.22 |
| 2004-03-15 | 513.25 |
| 2004-03-16 | 518.55 |
| 2004-03-17 | 521.90 |
| 2004-03-18 | 522.34 |
| 2004-03-19 | 520.65 |
| 2004-03-22 | 515.85 |
| 2004-03-23 | 516.07 |
| 2004-03-24 | 511.24 |
| 2004-03-25 | 517.37 |
| 2004-03-26 | 516.23 |
| 2004-03-29 | 520.62 |
| 2004-03-30 | 523.04 |
| 2004-03-31 | 524.61 |
| 2004-04-01 | 533.33 |
| 2004-04-02 | 536.64 |
| 2004-04-05 | 542.04 |
| 2004-04-06 | 538.30 |
| 2004-04-07 | 534.75 |
| 2004-04-08 | 541.44 |
| 2004-04-09 | . |
| 2004-04-12 | 543.43 |
| 2004-04-13 | 536.73 |
| 2004-04-14 | 533.01 |
| 2004-04-15 | 532.93 |
| 2004-04-16 | 538.60 |
| 2004-04-19 | 537.88 |
| 2004-04-20 | 529.32 |
| 2004-04-21 | 528.98 |
| 2004-04-22 | 538.60 |
| 2004-04-23 | 534.09 |
| 2004-04-26 | 530.56 |
| 2004-04-27 | 533.19 |
| 2004-04-28 | 527.92 |
| 2004-04-29 | 527.40 |
| 2004-04-30 | 524.38 |
| 2004-05-03 | 528.34 |
| 2004-05-04 | 524.07 |
| 2004-05-05 | 523.31 |
| 2004-05-06 | 518.56 |
| 2004-05-07 | 509.87 |
| 2004-05-10 | 503.88 |
| 2004-05-11 | 506.96 |
| 2004-05-12 | 506.22 |
| 2004-05-13 | 507.78 |
| 2004-05-14 | 506.42 |
| 2004-05-17 | 500.89 |
| 2004-05-18 | 502.17 |
| 2004-05-19 | 500.93 |
| 2004-05-20 | 502.85 |
| 2004-05-21 | 505.26 |
| 2004-05-24 | 503.66 |
| 2004-05-25 | 509.61 |
| 2004-05-26 | 511.01 |
| 2004-05-27 | 512.59 |
| 2004-05-28 | 513.62 |
| 2004-05-31 | . |
| 2004-06-01 | 515.22 |
| 2004-06-02 | 519.14 |
| 2004-06-03 | 515.23 |
| 2004-06-04 | 518.22 |
| 2004-06-07 | 524.48 |
| 2004-06-08 | 524.57 |
| 2004-06-09 | 520.67 |
| 2004-06-10 | 523.33 |
| 2004-06-11 | . |
| 2004-06-14 | 518.26 |
| 2004-06-15 | 522.04 |
| 2004-06-16 | 521.11 |
| 2004-06-17 | 522.94 |
| 2004-06-18 | 522.64 |
| 2004-06-21 | 521.70 |
| 2004-06-22 | 524.17 |
| 2004-06-23 | 526.56 |
| 2004-06-24 | 525.62 |
| 2004-06-25 | 525.39 |
| 2004-06-28 | 522.88 |
| 2004-06-29 | 523.35 |
| 2004-06-30 | 527.58 |
| 2004-07-01 | 523.90 |
| 2004-07-02 | 523.27 |
| 2004-07-05 | . |
| 2004-07-06 | 522.70 |
| 2004-07-07 | 522.80 |
| 2004-07-08 | 518.08 |
| 2004-07-09 | 519.75 |
| 2004-07-12 | 522.82 |
| 2004-07-13 | 524.04 |
| 2004-07-14 | 522.55 |
| 2004-07-15 | 518.17 |
| 2004-07-16 | 514.43 |
| 2004-07-19 | 517.12 |
| 2004-07-20 | 510.95 |
| 2004-07-21 | 505.21 |
| 2004-07-22 | 500.04 |
| 2004-07-23 | 495.70 |
| 2004-07-26 | 499.71 |
| 2004-07-27 | 502.08 |
| 2004-07-28 | 504.28 |
| 2004-07-29 | 505.74 |
| 2004-07-30 | 507.42 |
| 2004-08-02 | 506.67 |
| 2004-08-03 | 507.33 |
| 2004-08-04 | 505.91 |
| 2004-08-05 | 497.30 |
| 2004-08-06 | 491.10 |
| 2004-08-09 | 491.60 |
| 2004-08-10 | 497.68 |
| 2004-08-11 | 498.14 |
| 2004-08-12 | 491.46 |
| 2004-08-13 | 488.53 |
| 2004-08-16 | 496.61 |
| 2004-08-17 | 496.58 |
| 2004-08-18 | 500.66 |
| 2004-08-19 | 501.84 |
| 2004-08-20 | 503.82 |
| 2004-08-23 | 502.27 |
| 2004-08-24 | 504.11 |
| 2004-08-25 | 509.51 |
| 2004-08-26 | 507.52 |
| 2004-08-27 | 507.84 |
| 2004-08-30 | 506.98 |
| 2004-08-31 | 507.03 |
| 2004-09-01 | 501.72 |
| 2004-09-02 | 508.82 |
| 2004-09-03 | 510.65 |
| 2004-09-06 | . |
| 2004-09-07 | 515.77 |
| 2004-09-08 | 511.91 |
| 2004-09-09 | 507.46 |
| 2004-09-10 | 507.67 |
| 2004-09-13 | 511.92 |
| 2004-09-14 | 515.19 |
| 2004-09-15 | 515.03 |
| 2004-09-16 | 519.68 |
| 2004-09-17 | 522.18 |
| 2004-09-20 | 519.00 |
| 2004-09-21 | 522.99 |
| 2004-09-22 | 516.00 |
| 2004-09-23 | 514.32 |
| 2004-09-24 | 515.12 |
| 2004-09-27 | 506.44 |
| 2004-09-28 | 507.98 |
| 2004-09-29 | 508.88 |
| 2004-09-30 | 515.75 |
| 2004-10-01 | 520.24 |
| 2004-10-04 | 522.73 |
| 2004-10-05 | 519.76 |
| 2004-10-06 | 522.56 |
| 2004-10-07 | 516.57 |
| 2004-10-08 | 514.98 |
| 2004-10-11 | 517.06 |
| 2004-10-12 | 516.43 |
| 2004-10-13 | 514.43 |
| 2004-10-14 | 500.66 |
| 2004-10-15 | 497.35 |
| 2004-10-18 | 500.71 |
| 2004-10-19 | 486.82 |
| 2004-10-20 | 489.06 |
| 2004-10-21 | 492.91 |
| 2004-10-22 | 492.14 |
| 2004-10-25 | 494.13 |
| 2004-10-26 | 510.94 |
| 2004-10-27 | 515.18 |
| 2004-10-28 | 518.20 |
| 2004-10-29 | 520.14 |
| 2004-11-01 | 519.09 |
| 2004-11-02 | 521.94 |
| 2004-11-03 | 526.00 |
| 2004-11-04 | 535.88 |
| 2004-11-05 | 535.08 |
| 2004-11-08 | 536.28 |
| 2004-11-09 | 537.01 |
| 2004-11-10 | 541.57 |
| 2004-11-11 | 544.88 |
| 2004-11-12 | 546.68 |
| 2004-11-15 | 545.96 |
| 2004-11-16 | 545.66 |
| 2004-11-17 | 545.83 |
| 2004-11-18 | 546.60 |
| 2004-11-19 | 544.88 |
| 2004-11-22 | 549.78 |
| 2004-11-23 | 548.97 |
| 2004-11-24 | 551.66 |
| 2004-11-25 | . |
| 2004-11-26 | 553.30 |
| 2004-11-29 | 552.37 |
| 2004-11-30 | 553.76 |
| 2004-12-01 | 562.79 |
| 2004-12-02 | 562.39 |
| 2004-12-03 | 561.51 |
| 2004-12-06 | 558.89 |
| 2004-12-07 | 555.39 |
| 2004-12-08 | 556.25 |
| 2004-12-09 | 557.34 |
| 2004-12-10 | 556.95 |
| 2004-12-13 | 559.56 |
| 2004-12-14 | 560.19 |
| 2004-12-15 | 561.99 |
| 2004-12-16 | 559.06 |
| 2004-12-17 | 558.33 |
| 2004-12-20 | 555.84 |
| 2004-12-21 | 558.83 |
| 2004-12-22 | 561.42 |
| 2004-12-23 | 561.90 |
| 2004-12-24 | . |
| 2004-12-27 | 558.55 |
| 2004-12-28 | 564.64 |
| 2004-12-29 | 566.03 |
| 2004-12-30 | 566.32 |
| 2004-12-31 | 566.25 |
| 2005-01-03 | 563.62 |
| 2005-01-04 | 559.97 |
| 2005-01-05 | 557.87 |
| 2005-01-06 | 560.53 |
| 2005-01-07 | 558.70 |
| 2005-01-10 | 559.73 |
| 2005-01-11 | 558.00 |
| 2005-01-12 | 558.33 |
| 2005-01-13 | 556.17 |
| 2005-01-14 | 558.43 |
| 2005-01-17 | . |
| 2005-01-18 | 566.84 |
| 2005-01-19 | 559.53 |
| 2005-01-20 | 552.59 |
| 2005-01-21 | 548.44 |
| 2005-01-24 | 548.87 |
| 2005-01-25 | 548.19 |
| 2005-01-26 | 551.81 |
| 2005-01-27 | 547.12 |
#2005-01-28| 542.63
#2005-01-31| 551.34
#2005-02-01| 558.45
#2005-02-02| 559.03
#2005-02-03| 560.55
#2005-02-04| 568.64
#2005-02-07| 569.50
#2005-02-08| 570.38
#2005-02-09| 565.41
#2005-02-10| 567.86
#2005-02-11| 576.17
#2005-02-14| 577.06
#2005-02-15| 578.73
#2005-02-16| 576.68
#2005-02-17| 574.97
#2005-02-18| 572.89
#2005-02-21| .
#2005-02-22| 564.93
#2005-02-23| 567.49
#2005-02-24| 571.42
#2005-02-25| 576.60
#2005-02-28| 573.00
#2005-03-01| 576.91
#2005-03-02| 577.34
#2005-03-03| 575.37
#2005-03-04| 580.32
#2005-03-07| 581.39
#2005-03-08| 578.89
#2005-03-09| 576.67
#2005-03-10| 580.58
#2005-03-11| 577.63
#2005-03-14| 582.71
#2005-03-15| 579.57
#2005-03-16| 575.69
#2005-03-17| 572.36
#2005-03-18| 565.99
#2005-03-21| 563.63
#2005-03-22| 556.60
#2005-03-23| 558.96
#2005-03-24| 556.76
#2005-03-25| .
#2005-03-28| 560.80
#2005-03-29| 561.14
#2005-03-30| 565.51
#2005-03-31| 562.47
#2005-04-01| 553.30
#2005-04-04| 558.20
#2005-04-05| 558.72
#2005-04-06| 559.31
#2005-04-07| 559.37
#2005-04-08| 554.83
#2005-04-11| 554.25
#2005-04-12| 561.35
#2005-04-13| 554.98
#2005-04-14| 550.49
#2005-04-15| 542.98
#2005-04-18| 542.27
#2005-04-19| 547.39
#2005-04-20| 541.81
#2005-04-21| 548.84
#2005-04-22| 548.40
#2005-04-25| 550.28
#2005-04-26| 546.89
#2005-04-27| 553.80
#2005-04-28| 551.06
#2005-04-29| 561.83
#2005-05-02| 564.45
#2005-05-03| 568.63
#2005-05-04| 580.24
#2005-05-05| 578.63
#2005-05-06| 578.87
#2005-05-09| 580.97
#2005-05-10| 574.21
#2005-05-11| 577.08
#2005-05-12| 572.89
#2005-05-13| 565.46
#2005-05-16| 572.07
#2005-05-17| 579.27
#2005-05-18| 580.22
#2005-05-19| 580.28
#2005-05-20| 579.24
#2005-05-23| 582.81
#2005-05-24| 583.37
#2005-05-25| 580.97
#2005-05-26| 586.87
#2005-05-27| 586.57
#2005-05-30| .
#2005-05-31| 587.19
#2005-06-01| 590.50
#2005-06-02| 591.12
#2005-06-03| 588.60
#2005-06-06| 591.52
#2005-06-07| 592.33
#2005-06-08| 591.47
#2005-06-09| 596.47
#2005-06-10| 595.79
#2005-06-13| 593.27
#2005-06-14| 598.73
#2005-06-15| 601.16
#2005-06-16| 602.39
#2005-06-17| 603.80
#2005-06-20| 602.88
#2005-06-21| 604.47
#2005-06-22| 603.73
#2005-06-23| 596.45
#2005-06-24| 594.87
#2005-06-27| 600.15
#2005-06-28| 601.67
#2005-06-29| 602.50
#2005-06-30| 600.46
#2005-07-01| 602.34
#2005-07-04| .
#2005-07-05| 610.00
#2005-07-06| 605.31
#2005-07-07| 607.16
#2005-07-08| 607.02
#2005-07-11| 611.93
#2005-07-12| 612.39
#2005-07-13| 609.51
#2005-07-14| 612.25
#2005-07-15| 615.38
#2005-07-18| 613.18
#2005-07-19| 616.40
#2005-07-20| 616.53
#2005-07-21| 611.62
#2005-07-22| 613.68
#2005-07-25| 612.46
#2005-07-26| 615.74
#2005-07-27| 620.69
#2005-07-28| 626.94
#2005-07-29| 624.99
#2005-08-01| 622.89
#2005-08-02| 626.67
#2005-08-03| 625.56
#2005-08-04| 620.99
#2005-08-05| 612.39
#2005-08-08| 610.44
#2005-08-09| 612.37
#2005-08-10| 611.77
#2005-08-11| 615.57
#2005-08-12| 613.64
#2005-08-15| 616.22
#2005-08-16| 612.00
#2005-08-17| 612.80
#2005-08-18| 613.23
#2005-08-19| 616.13
#2005-08-22| 619.58
#2005-08-23| 620.61
#2005-08-24| 615.38
#2005-08-25| 617.81
#2005-08-26| 615.84
#2005-08-29| 613.52
#2005-08-30| 608.42
#2005-08-31| 606.84
#2005-09-01| 604.77
#2005-09-02| 602.82
#2005-09-05| .
#2005-09-06| 608.03
#2005-09-07| 610.66
#2005-09-08| 603.49
#2005-09-09| 606.49
#2005-09-12| 607.82
#2005-09-13| 609.19
#2005-09-14| 604.88
#2005-09-15| 612.17
#2005-09-16| 622.06
#2005-09-19| 614.90
#2005-09-20| 611.50
#2005-09-21| 599.03
#2005-09-22| 601.59
#2005-09-23| 614.43
#2005-09-26| 615.66
#2005-09-27| 616.65
#2005-09-28| 618.01
#2005-09-29| 626.31
#2005-09-30| 626.79
#2005-10-03| 620.64
#2005-10-04| 618.43
#2005-10-05| 610.77
#2005-10-06| 609.28
#2005-10-07| 610.49
#2005-10-10| 606.87
#2005-10-11| 604.18
#2005-10-12| 601.03
#2005-10-13| 603.62
#2005-10-14| 611.83
#2005-10-17| 611.66
#2005-10-18| 605.10
#2005-10-19| 616.10
#2005-10-20| 605.66
#2005-10-21| 611.03
#2005-10-24| 619.90
#2005-10-25| 615.21
#2005-10-26| 618.40
#2005-10-27| 614.96
#2005-10-28| 626.53
#2005-10-31| 632.92
#2005-11-01| 639.00
#2005-11-02| 652.91
#2005-11-03| 648.99
#2005-11-04| 649.99
#2005-11-07| 654.39
#2005-11-08| 650.60
#2005-11-09| 651.47
#2005-11-10| 665.70
#2005-11-11| 664.83
#2005-11-14| 666.94
#2005-11-15| 658.63
#2005-11-16| 655.97
#2005-11-17| 666.33
#2005-11-18| 666.75
#2005-11-21| 663.95
#2005-11-22| 665.77
#2005-11-23| 670.11
#2005-11-24| .
#2005-11-25| 666.23
#2005-11-28| 664.09
#2005-11-29| 667.68
#2005-11-30| 662.40
#2005-12-01| 666.67
#2005-12-02| 665.13
#2005-12-05| 660.24
#2005-12-06| 656.42
#2005-12-07| 651.90
#2005-12-08| 653.24
#2005-12-09| 659.59
#2005-12-12| 656.19
#2005-12-13| 659.98
#2005-12-14| 660.88
#2005-12-15| 656.35
#2005-12-16| 653.84
#2005-12-19| 647.51
#2005-12-20| 651.39
#2005-12-21| 652.42
#2005-12-22| 654.81
#2005-12-23| 656.72
#2005-12-26| .
#2005-12-27| 652.44
#2005-12-28| 654.08
#2005-12-29| 654.41
#2005-12-30| 650.56
#2006-01-02| .
#2006-01-03| 657.69
#2006-01-04| 664.15
#2006-01-05| 665.04
#2006-01-06| 667.05
#2006-01-09| 668.03
#2006-01-10| 671.02
#2006-01-11| 674.63
#2006-01-12| 668.54
#2006-01-13| 669.68
#2006-01-16| .
#2006-01-17| 663.59
#2006-01-18| 657.74
#2006-01-19| 654.69
#2006-01-20| 645.76
#2006-01-23| 646.95
#2006-01-24| 641.27
#2006-01-25| 637.66
#2006-01-26| 648.46
#2006-01-27| 647.91
#2006-01-30| 650.44
#2006-01-31| 645.85
#2006-02-01| 647.92
#2006-02-02| 643.13
#2006-02-03| 640.14
#2006-02-06| 638.47
#2006-02-07| 636.63
#2006-02-08| 636.20
#2006-02-09| 632.15
#2006-02-10| 636.08
#2006-02-13| 634.41
#2006-02-14| 645.46
#2006-02-15| 646.44
#2006-02-16| 646.44
#2006-02-17| 644.77
#2006-02-20| .
#2006-02-21| 642.97
#2006-02-22| 652.19
#2006-02-23| 649.48
#2006-02-24| 648.06
#2006-02-27| 651.04
#2006-02-28| 648.57
#2006-03-01| 649.96
#2006-03-02| 646.23
#2006-03-03| 645.82
#2006-03-06| 642.94
#2006-03-07| 643.56
#2006-03-08| 644.47
#2006-03-09| 641.36
#2006-03-10| 644.30
#2006-03-13| 648.52
#2006-03-14| 654.29
#2006-03-15| 657.18
#2006-03-16| 659.40
#2006-03-17| 657.62
#2006-03-20| 657.75
#2006-03-21| 651.65
#2006-03-22| 651.06
#2006-03-23| 646.83
#2006-03-24| 645.29
#2006-03-27| 642.68
#2006-03-28| 637.38
#2006-03-29| 643.84
#2006-03-30| 644.07
#2006-03-31| 642.59
#2006-04-03| 644.74
#2006-04-04| 646.25
#2006-04-05| 646.90
#2006-04-06| 644.79
#2006-04-07| 637.54
#2006-04-10| 637.46
#2006-04-11| 632.56
#2006-04-12| 635.18
#2006-04-13| 633.10
#2006-04-14| .
#2006-04-17| 633.36
#2006-04-18| 643.73
#2006-04-19| 655.98
#2006-04-20| 658.71
#2006-04-21| 657.13
#2006-04-24| 657.79
#2006-04-25| 654.21
#2006-04-26| 660.27
#2006-04-27| 664.28
#2006-04-28| 668.86
#2006-05-01| 665.10
#2006-05-02| 673.89
#2006-05-03| 674.53
#2006-05-04| 675.21
#2006-05-05| 677.52
#2006-05-08| 677.56
#2006-05-09| 674.70
#2006-05-10| 674.98
#2006-05-11| 670.85
#2006-05-12| 665.63
#2006-05-15| 671.09
#2006-05-16| 671.56
#2006-05-17| 661.50
#2006-05-18| 657.41
#2006-05-19| 658.58
#2006-05-22| 656.66
#2006-05-23| 653.88
#2006-05-24| 653.63
#2006-05-25| 655.12
#2006-05-26| 656.27
#2006-05-29| .
#2006-05-30| 646.96
#2006-05-31| 654.87
#2006-06-01| 660.18
#2006-06-02| 657.81
#2006-06-05| 645.95
#2006-06-06| 645.59
#2006-06-07| 647.95
#2006-06-08| 650.99
#2006-06-09| 649.28
#2006-06-12| 639.99
#2006-06-13| 630.95
#2006-06-14| 631.19
#2006-06-15| 647.16
#2006-06-16| 641.88
#2006-06-19| 639.23
#2006-06-20| 638.65
#2006-06-21| 640.95
#2006-06-22| 637.67
#2006-06-23| 635.94
#2006-06-26| 641.48
#2006-06-27| 638.37
#2006-06-28| 640.29
#2006-06-29| 650.02
#2006-06-30| 650.94
#2006-07-03| 655.09
#2006-07-04| .
#2006-07-05| 647.97
#2006-07-06| 649.55
#2006-07-07| 648.11
#2006-07-10| 651.31
#2006-07-11| 651.26
#2006-07-12| 648.65
#2006-07-13| 639.89
#2006-07-14| 636.55
#2006-07-17| 637.53
#2006-07-18| 637.20
#2006-07-19| 647.73
#2006-07-20| 651.11
#2006-07-21| 646.06
#2006-07-24| 655.20
#2006-07-25| 658.80
#2006-07-26| 662.41
#2006-07-27| 653.06
#2006-07-28| 658.71
#2006-07-31| 657.52
#2006-08-01| 650.79
#2006-08-02| 649.72
#2006-08-03| 649.33
#2006-08-04| 648.90
#2006-08-07| 646.47
#2006-08-08| 642.38
#2006-08-09| 636.77
#2006-08-10| 640.39
#2006-08-11| 637.90
#2006-08-14| 641.98
#2006-08-15| 649.54
#2006-08-16| 653.55
#2006-08-17| 658.58
#2006-08-18| 660.11
#2006-08-21| 660.54
#2006-08-22| 657.10
#2006-08-23| 655.65
#2006-08-24| 655.63
#2006-08-25| 653.28
#2006-08-28| 658.93
#2006-08-29| 661.17
#2006-08-30| 663.93
#2006-08-31| 668.87
#2006-09-01| 671.46
#2006-09-04| .
#2006-09-05| 670.97
#2006-09-06| 666.50
#2006-09-07| 667.81
#2006-09-08| 674.79
#2006-09-11| 678.98
#2006-09-12| 682.74
#2006-09-13| 687.31
#2006-09-14| 685.93
#2006-09-15| 685.84
#2006-09-18| 685.27
#2006-09-19| 684.65
#2006-09-20| 688.62
#2006-09-21| 685.26
#2006-09-22| 683.10
#2006-09-25| 691.10
#2006-09-26| 696.26
#2006-09-27| 692.65
#2006-09-28| 696.94
#2006-09-29| 692.90
#2006-10-02| 689.54
#2006-10-03| 698.91
#2006-10-04| 706.00
#2006-10-05| 708.45
#2006-10-06| 703.11
#2006-10-09| 704.49
#2006-10-10| 704.17
#2006-10-11| 704.12
#2006-10-12| 707.07
#2006-10-13| 712.64
#2006-10-16| 711.91
#2006-10-17| 710.79
#2006-10-18| 711.55
#2006-10-19| 704.50
#2006-10-20| 700.92
#2006-10-23| 706.11
#2006-10-24| 705.90
#2006-10-25| 701.46
#2006-10-26| 713.28
#2006-10-27| 701.28
#2006-10-30| 706.11
#2006-10-31| 702.06
#2006-11-01| 698.70
#2006-11-02| 697.46
#2006-11-03| 698.10
#2006-11-06| 703.05
#2006-11-07| 709.03
#2006-11-08| 710.32
#2006-11-09| 706.54
#2006-11-10| 711.28
#2006-11-13| 710.20
#2006-11-14| 711.81
#2006-11-15| 711.98
#2006-11-16| 715.77
#2006-11-17| 716.81
#2006-11-20| 718.51
#2006-11-21| 716.90
#2006-11-22| 715.85
#2006-11-23| .
#2006-11-24| 714.51
#2006-11-27| 708.50
#2006-11-28| 708.29
#2006-11-29| 712.73
#2006-11-30| 711.65
#2006-12-01| 709.53
#2006-12-04| 713.00
#2006-12-05| 717.73
#2006-12-06| 722.27
#2006-12-07| 719.69
#2006-12-08| 723.04
#2006-12-11| 726.58
#2006-12-12| 729.70
#2006-12-13| 728.96
#2006-12-14| 732.10
#2006-12-15| 735.98
#2006-12-18| 735.40
#2006-12-19| 736.10
#2006-12-20| 736.69
#2006-12-21| 735.24
#2006-12-22| 734.21
#2006-12-25| .
#2006-12-26| 739.50
#2006-12-27| 742.61
#2006-12-28| 740.64
#2006-12-29| 735.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 736.57
#2007-01-04| 732.76
#2007-01-05| 726.81
#2007-01-08| 726.15
#2007-01-09| 724.08
#2007-01-10| 722.26
#2007-01-11| 723.50
#2007-01-12| 724.01
#2007-01-15| .
#2007-01-16| 723.60
#2007-01-17| 722.27
#2007-01-18| 722.08
#2007-01-19| 722.20
#2007-01-22| 719.25
#2007-01-23| 722.10
#2007-01-24| 725.43
#2007-01-25| 718.29
#2007-01-26| 720.02
#2007-01-29| 721.67
#2007-01-30| 726.64
#2007-01-31| 717.31
#2007-02-01| 726.66
#2007-02-02| 728.86
#2007-02-05| 730.46
#2007-02-06| 735.54
#2007-02-07| 734.20
#2007-02-08| 733.89
#2007-02-09| 726.88
#2007-02-12| 724.89
#2007-02-13| 729.56
#2007-02-14| 732.96
#2007-02-15| 734.52
#2007-02-16| 734.06
#2007-02-19| .
#2007-02-20| 736.20
#2007-02-21| 735.46
#2007-02-22| 736.43
#2007-02-23| 730.08
#2007-02-26| 727.71
#2007-02-27| 709.62
#2007-02-28| 710.99
#2007-03-01| 709.52
#2007-03-02| 704.28
#2007-03-05| 697.63
#2007-03-06| 703.97
#2007-03-07| 702.86
#2007-03-08| 707.35
#2007-03-09| 709.33
#2007-03-12| 708.91
#2007-03-13| 693.00
#2007-03-14| 693.37
#2007-03-15| 697.15
#2007-03-16| 697.28
#2007-03-19| 703.28
#2007-03-20| 710.07
#2007-03-21| 719.22
#2007-03-22| 716.78
#2007-03-23| 719.22
#2007-03-26| 719.03
#2007-03-27| 716.03
#2007-03-28| 711.96
#2007-03-29| 714.98
#2007-03-30| 714.17
#2007-04-02| 713.25
#2007-04-03| 717.99
#2007-04-04| 718.42
#2007-04-05| 719.77
#2007-04-06| .
#2007-04-09| 718.57
#2007-04-10| 721.09
#2007-04-11| 721.45
#2007-04-12| 723.11
#2007-04-13| 726.45
#2007-04-16| 734.75
#2007-04-17| 735.80
#2007-04-18| 736.79
#2007-04-19| 734.26
#2007-04-20| 740.92
#2007-04-23| 737.72
#2007-04-24| 738.54
#2007-04-25| 751.25
#2007-04-26| 746.64
#2007-04-27| 744.07
#2007-04-30| 740.75
#2007-05-01| 741.88
#2007-05-02| 746.25
#2007-05-03| 748.88
#2007-05-04| 747.32
#2007-05-07| 754.72
#2007-05-08| 754.99
#2007-05-09| 759.20
#2007-05-10| 753.09
#2007-05-11| 759.52
#2007-05-14| 755.09
#2007-05-15| 753.08
#2007-05-16| 757.31
#2007-05-17| 755.34
#2007-05-18| 757.71
#2007-05-21| 757.83
#2007-05-22| 758.03
#2007-05-23| 755.89
#2007-05-24| 747.08
#2007-05-25| 748.61
#2007-05-28| .
#2007-05-29| 750.33
#2007-05-30| 753.86
#2007-05-31| 753.47
#2007-06-01| 756.71
#2007-06-04| 761.65
#2007-06-05| 756.54
#2007-06-06| 754.96
#2007-06-07| 741.58
#2007-06-08| 748.85
#2007-06-11| 753.15
#2007-06-12| 746.05
#2007-06-13| 752.58
#2007-06-14| 756.45
#2007-06-15| 754.15
#2007-06-18| 753.12
#2007-06-19| 756.98
#2007-06-20| 746.59
#2007-06-21| 750.66
#2007-06-22| 746.14
#2007-06-25| 745.02
#2007-06-26| 743.71
#2007-06-27| 745.33
#2007-06-28| 748.09
#2007-06-29| 748.26
#2007-07-02| 755.95
#2007-07-03| 759.27
#2007-07-04| .
#2007-07-05| 753.90
#2007-07-06| 756.10
#2007-07-09| 756.12
#2007-07-10| 739.14
#2007-07-11| 741.20
#2007-07-12| 747.31
#2007-07-13| 744.28
#2007-07-16| 739.41
#2007-07-17| 734.05
#2007-07-18| 730.73
#2007-07-19| 731.11
#2007-07-20| 716.75
#2007-07-23| 719.84
#2007-07-24| 697.88
#2007-07-25| 712.89
#2007-07-26| 698.99
#2007-07-27| 685.31
#2007-07-30| 690.38
#2007-07-31| 679.70
#2007-08-01| 684.87
#2007-08-02| 684.21
#2007-08-03| 653.95
#2007-08-06| 678.37
#2007-08-07| 681.20
#2007-08-08| 687.73
#2007-08-09| 662.56
#2007-08-10| 669.75
#2007-08-13| 669.75
#2007-08-14| 656.84
#2007-08-15| 657.36
#2007-08-16| 674.70
#2007-08-17| 690.99
#2007-08-20| 686.81
#2007-08-21| 688.61
#2007-08-22| 700.20
#2007-08-23| 693.32
#2007-08-24| 702.54
#2007-08-27| 692.15
#2007-08-28| 673.98
#2007-08-29| 686.08
#2007-08-30| 676.93
#2007-08-31| 683.29
#2007-09-03| .
#2007-09-04| 692.83
#2007-09-05| 683.79
#2007-09-06| 680.77
#2007-09-07| 671.07
#2007-09-10| 668.93
#2007-09-11| 675.16
#2007-09-12| 671.92
#2007-09-13| 677.72
#2007-09-14| 675.82
#2007-09-17| 673.31
#2007-09-18| 695.35
#2007-09-19| 700.76
#2007-09-20| 690.33
#2007-09-21| 691.91
#2007-09-24| 685.10
#2007-09-25| 686.57
#2007-09-26| 689.03
#2007-09-27| 696.61
#2007-09-28| 700.52
#2007-10-01| 711.47
#2007-10-02| 714.78
#2007-10-03| 715.12
#2007-10-04| 721.61
#2007-10-05| 727.60
#2007-10-08| 724.34
#2007-10-09| 729.46
#2007-10-10| 726.65
#2007-10-11| 723.64
#2007-10-12| 728.62
#2007-10-15| 721.15
#2007-10-16| 710.87
#2007-10-17| 708.92
#2007-10-18| 699.60
#2007-10-19| 683.59
#2007-10-22| 692.70
#2007-10-23| 688.18
#2007-10-24| 682.13
#2007-10-25| 674.74
#2007-10-26| 682.28
#2007-10-29| 680.92
#2007-10-30| 676.79
#2007-10-31| 678.93
#2007-11-01| 664.66
#2007-11-02| 658.34
#2007-11-05| 652.64
#2007-11-06| 659.93
#2007-11-07| 641.15
#2007-11-08| 648.79
#2007-11-09| 656.45
#2007-11-12| 655.86
#2007-11-13| 675.28
#2007-11-14| 671.24
#2007-11-15| 664.07
#2007-11-16| 658.56
#2007-11-19| 643.73
#2007-11-20| 643.64
#2007-11-21| 629.64
#2007-11-22| .
#2007-11-23| 641.95
#2007-11-26| 627.20
#2007-11-27| 640.09
#2007-11-28| 655.08
#2007-11-29| 654.66
#2007-11-30| 666.19
#2007-12-03| 665.10
#2007-12-04| 659.58
#2007-12-05| 664.16
#2007-12-06| 677.99
#2007-12-07| 675.40
#2007-12-10| 688.55
#2007-12-11| 663.65
#2007-12-12| 667.39
#2007-12-13| 664.28
#2007-12-14| 649.66
#2007-12-17| 652.77
#2007-12-18| 653.88
#2007-12-19| 650.32
#2007-12-20| 643.36
#2007-12-21| 659.60
#2007-12-24| 672.88
#2007-12-25| .
#2007-12-26| 668.97
#2007-12-27| 660.18
#2007-12-28| 661.01
#2007-12-31| 663.12
#2008-01-01| .
#2008-01-02| 650.91
#2008-01-03| 650.95
#2008-01-04| 640.90
#2008-01-07| 648.80
#2008-01-08| 629.88
#2008-01-09| 635.66
#2008-01-10| 646.57
#2008-01-11| 639.09
#2008-01-14| 642.88
#2008-01-15| 632.76
#2008-01-16| 633.47
#2008-01-17| 605.21
#2008-01-18| 589.76
#2008-01-21| .
#2008-01-22| 595.91
#2008-01-23| 616.00
#2008-01-24| 616.15
#2008-01-25| 600.25
#2008-01-28| 623.64
#2008-01-29| 628.61
#2008-01-30| 614.22
#2008-01-31| 624.59
#2008-02-01| 634.67
#2008-02-04| 629.36
#2008-02-05| 614.44
#2008-02-06| 613.71
#2008-02-07| 614.87
#2008-02-08| 606.26
#2008-02-11| 589.06
#2008-02-12| 597.48
#2008-02-13| 599.68
#2008-02-14| 595.73
#2008-02-15| 600.07
#2008-02-18| .
#2008-02-19| 599.56
#2008-02-20| 604.66
#2008-02-21| 596.12
#2008-02-22| 603.03
#2008-02-25| 613.09
#2008-02-26| 620.77
#2008-02-27| 621.43
#2008-02-28| 606.11
#2008-02-29| 589.93
#2008-03-03| 583.94
#2008-03-04| 582.17
#2008-03-05| 583.37
#2008-03-06| 573.26
#2008-03-07| 576.16
#2008-03-10| 568.99
#2008-03-11| 590.61
#2008-03-12| 570.52
#2008-03-13| 574.49
#2008-03-14| 560.26
#2008-03-17| 558.79
#2008-03-18| 581.98
#2008-03-19| 566.64
#2008-03-20| 585.67
#2008-03-21| .
#2008-03-24| 585.11
#2008-03-25| 586.75
#2008-03-26| 578.64
#2008-03-27| 576.05
#2008-03-28| 573.46
#2008-03-31| 577.51
#2008-04-01| 602.96
#2008-04-02| 601.49
#2008-04-03| 597.67
#2008-04-04| 593.41
#2008-04-07| 600.73
#2008-04-08| 590.08
#2008-04-09| 588.53
#2008-04-10| 589.76
#2008-04-11| 586.87
#2008-04-14| 584.02
#2008-04-15| 588.41
#2008-04-16| 598.08
#2008-04-17| 603.53
#2008-04-18| 607.54
#2008-04-21| 601.29
#2008-04-22| 597.81
#2008-04-23| 598.82
#2008-04-24| 616.46
#2008-04-25| 617.12
#2008-04-28| 617.91
#2008-04-29| 617.34
#2008-04-30| 615.78
#2008-05-01| 632.27
#2008-05-02| 633.16
#2008-05-05| 625.58
#2008-05-06| 629.87
#2008-05-07| 616.83
#2008-05-08| 615.16
#2008-05-09| 617.41
#2008-05-12| 625.95
#2008-05-13| 623.82
#2008-05-14| 631.64
#2008-05-15| 634.91
#2008-05-16| 630.76
#2008-05-19| 630.91
#2008-05-20| 626.22
#2008-05-21| 616.61
#2008-05-22| 622.53
#2008-05-23| 613.78
#2008-05-26| .
#2008-05-27| 620.65
#2008-05-28| 620.10
#2008-05-29| 631.14
#2008-05-30| 630.10
#2008-06-02| 627.33
#2008-06-03| 628.87
#2008-06-04| 627.76
#2008-06-05| 638.85
#2008-06-06| 619.40
#2008-06-09| 619.03
#2008-06-10| 620.87
#2008-06-11| 608.05
#2008-06-12| 616.60
#2008-06-13| 618.86
#2008-06-16| 620.22
#2008-06-17| 611.60
#2008-06-18| 606.63
#2008-06-19| 605.84
#2008-06-20| 595.29
#2008-06-23| 585.84
#2008-06-24| 586.42
#2008-06-25| 587.82
#2008-06-26| 575.99
#2008-06-27| 572.77
#2008-06-30| 561.75
#2008-07-01| 568.34
#2008-07-02| 566.83
#2008-07-03| 565.23
#2008-07-04| .
#2008-07-07| 554.22
#2008-07-08| 572.55
#2008-07-09| 558.92
#2008-07-10| 552.12
#2008-07-11| 542.00
#2008-07-14| 531.06
#2008-07-15| 518.88
#2008-07-16| 538.24
#2008-07-17| 543.61
#2008-07-18| 547.89
#2008-07-21| 539.05
#2008-07-22| 556.33
#2008-07-23| 570.87
#2008-07-24| 550.80
#2008-07-25| 544.87
#2008-07-28| 541.08
#2008-07-29| 556.28
#2008-07-30| 566.92
#2008-07-31| 565.08
#2008-08-01| 566.91
#2008-08-04| 566.13
#2008-08-05| 578.17
#2008-08-06| 575.23
#2008-08-07| 560.72
#2008-08-08| 574.20
#2008-08-11| 573.62
#2008-08-12| 565.45
#2008-08-13| 558.78
#2008-08-14| 564.59
#2008-08-15| 570.56
#2008-08-18| 559.95
#2008-08-19| 552.13
#2008-08-20| 553.15
#2008-08-21| 551.54
#2008-08-22| 565.21
#2008-08-25| 556.97
#2008-08-26| 557.63
#2008-08-27| 565.78
#2008-08-28| 578.09
#2008-08-29| 575.98
#2008-09-01| .
#2008-09-02| 576.37
#2008-09-03| 578.96
#2008-09-04| 565.55
#2008-09-05| 573.38
#2008-09-08| 588.38
#2008-09-09| 569.09
#2008-09-10| 574.47
#2008-09-11| 572.83
#2008-09-12| 573.56
#2008-09-15| 557.96
#2008-09-16| 592.98
#2008-09-17| 561.34
#2008-09-18| 613.17
#2008-09-19| 642.65
#2008-09-22| 596.54
#2008-09-23| 584.86
#2008-09-24| 576.89
#2008-09-25| 593.21
#2008-09-26| 590.76
#2008-09-29| 523.66
#2008-09-30| 580.33
#2008-10-01| 566.56
#2008-10-02| 539.22
#2008-10-03| 535.01
#2008-10-06| 517.27
#2008-10-07| 480.20
#2008-10-08| 439.61
#2008-10-09| 398.87
#2008-10-10| 404.33
#2008-10-13| 467.12
#2008-10-14| 479.12
#2008-10-15| 436.23
#2008-10-16| 440.75
#2008-10-17| 452.11
#2008-10-20| 474.48
#2008-10-21| 470.48
#2008-10-22| 444.59
#2008-10-23| 457.19
#2008-10-24| 457.22
#2008-10-27| 422.98
#2008-10-28| 455.40
#2008-10-29| 472.88
#2008-10-30| 477.94
#2008-10-31| 499.28
#2008-11-03| 497.10
#2008-11-04| 506.19
#2008-11-05| 479.49
#2008-11-06| 454.75
#2008-11-07| 471.52
#2008-11-10| 457.26
#2008-11-11| 458.47
#2008-11-12| 443.26
#2008-11-13| 495.98
#2008-11-14| 474.39
#2008-11-17| 456.13
#2008-11-18| 459.26
#2008-11-19| 408.32
#2008-11-20| 377.42
#2008-11-21| 413.32
#2008-11-24| 444.47
#2008-11-25| 450.41
#2008-11-26| 467.39
#2008-11-27| .
#2008-11-28| 481.41
#2008-12-01| 418.83
#2008-12-02| 447.51
#2008-12-03| 458.37
#2008-12-04| 449.84
#2008-12-05| 486.57
#2008-12-08| 489.26
#2008-12-09| 472.54
#2008-12-10| 472.53
#2008-12-11| 458.37
#2008-12-12| 472.38
#2008-12-15| 465.41
#2008-12-16| 502.73
#2008-12-17| 489.93
#2008-12-18| 487.24
#2008-12-19| 494.76
#2008-12-22| 480.92
#2008-12-23| 478.73
#2008-12-24| 477.44
#2008-12-25| .
#2008-12-26| 484.89
#2008-12-29| 487.56
#2008-12-30| 501.40
#2008-12-31| 509.00
#2009-01-01| .
#2009-01-02| 511.61
#2009-01-05| 508.18
#2009-01-06| 502.60
#2009-01-07| 481.94
#2009-01-08| 491.01
#2009-01-09| 482.20
#2009-01-12| 470.32
#2009-01-13| 476.61
#2009-01-14| 454.24
#2009-01-15| 457.65
#2009-01-16| 466.82
#2009-01-19| .
#2009-01-20| 435.90
#2009-01-21| 460.48
#2009-01-22| 434.21
#2009-01-23| 433.11
#2009-01-26| 429.73
#2009-01-27| 444.00
#2009-01-28| 467.82
#2009-01-29| 432.19
#2009-01-30| 421.04
#2009-02-02| 418.15
#2009-02-03| 423.25
#2009-02-04| 419.37
#2009-02-05| 421.20
#2009-02-06| 432.82
#2009-02-09| 435.30
#2009-02-10| 410.80
#2009-02-11| 430.14
#2009-02-12| 434.71
#2009-02-13| 421.63
#2009-02-16| .
#2009-02-17| 400.60
#2009-02-18| 401.60
#2009-02-19| 392.07
#2009-02-20| 388.52
#2009-02-23| 371.89
#2009-02-24| 394.23
#2009-02-25| 384.11
#2009-02-26| 381.37
#2009-02-27| 371.06
#2009-03-02| 361.64
#2009-03-03| 349.99
#2009-03-04| 358.70
#2009-03-05| 334.19
#2009-03-06| 338.23
#2009-03-09| 330.33
#2009-03-10| 353.37
#2009-03-11| 348.82
#2009-03-12| 367.92
#2009-03-13| 378.14
#2009-03-16| 373.32
#2009-03-17| 396.11
#2009-03-18| 415.20
#2009-03-19| 401.02
#2009-03-20| 398.18
#2009-03-23| 426.99
#2009-03-24| 405.96
#2009-03-25| 415.85
#2009-03-26| 419.55
#2009-03-27| 414.71
#2009-03-30| 397.09
#2009-03-31| 414.46
#2009-04-01| 424.75
#2009-04-02| 430.67
#2009-04-03| 437.92
#2009-04-06| 431.32
#2009-04-07| 423.03
#2009-04-08| 433.41
#2009-04-09| 453.30
#2009-04-10| .
#2009-04-13| 465.21
#2009-04-14| 439.88
#2009-04-15| 461.80
#2009-04-16| 460.71
#2009-04-17| 454.24
#2009-04-20| 429.28
#2009-04-21| 456.57
#2009-04-22| 432.80
#2009-04-23| 437.28
#2009-04-24| 434.84
#2009-04-27| 434.88
#2009-04-28| 437.02
#2009-04-29| 451.54
#2009-04-30| 443.85
#2009-05-01| 441.17
#2009-05-04| 453.18
#2009-05-05| 443.27
#2009-05-06| 451.09
#2009-05-07| 443.57
#2009-05-08| 457.86
#2009-05-11| 438.25
#2009-05-12| 441.75
#2009-05-13| 433.86
#2009-05-14| 448.17
#2009-05-15| 438.91
#2009-05-18| 457.32
#2009-05-19| 446.92
#2009-05-20| 439.56
#2009-05-21| 443.57
#2009-05-22| 445.40
#2009-05-25| .
#2009-05-26| 456.98
#2009-05-27| 436.29
#2009-05-28| 443.20
#2009-05-29| 450.41
#2009-06-01| 460.08
#2009-06-02| 468.42
#2009-06-03| 462.65
#2009-06-04| 469.86
#2009-06-05| 468.08
#2009-06-08| 470.31
#2009-06-09| 470.14
#2009-06-10| 467.69
#2009-06-11| 466.86
#2009-06-12| 462.43
#2009-06-15| 454.29
#2009-06-16| 448.97
#2009-06-17| 447.44
#2009-06-18| 451.10
#2009-06-19| 451.99
#2009-06-22| 441.36
#2009-06-23| 443.03
#2009-06-24| 445.81
#2009-06-25| 451.74
#2009-06-26| 449.36
#2009-06-29| 453.89
#2009-06-30| 453.45
#2009-07-01| 459.33
#2009-07-02| 440.21
#2009-07-03| .
#2009-07-06| 449.69
#2009-07-07| 438.82
#2009-07-08| 436.37
#2009-07-09| 437.99
#2009-07-10| 435.26
#2009-07-13| 454.70
#2009-07-14| 448.00
#2009-07-15| 459.17
#2009-07-16| 460.25
#2009-07-17| 456.38
#2009-07-20| 457.89
#2009-07-21| 460.93
#2009-07-22| 468.32
#2009-07-23| 480.46
#2009-07-24| 488.54
#2009-07-27| 491.55
#2009-07-28| 488.95
#2009-07-29| 485.32
#2009-07-30| 485.67
#2009-07-31| 493.74
#2009-08-03| 508.11
#2009-08-04| 517.54
#2009-08-05| 517.48
#2009-08-06| 511.02
#2009-08-07| 518.36
#2009-08-10| 512.32
#2009-08-11| 502.24
#2009-08-12| 516.92
#2009-08-13| 523.96
#2009-08-14| 518.84
#2009-08-17| 507.86
#2009-08-18| 512.56
#2009-08-19| 516.49
#2009-08-20| 519.84
#2009-08-21| 529.26
#2009-08-24| 527.66
#2009-08-25| 533.71
#2009-08-26| 534.00
#2009-08-27| 537.88
#2009-08-28| 540.35
#2009-08-31| 542.74
#2009-09-01| 528.79
#2009-09-02| 526.91
#2009-09-03| 535.49
#2009-09-04| 536.47
#2009-09-07| .
#2009-09-08| 533.36
#2009-09-09| 535.48
#2009-09-10| 535.76
#2009-09-11| 535.96
#2009-09-14| 539.90
#2009-09-15| 539.07
#2009-09-16| 547.77
#2009-09-17| 541.03
#2009-09-18| 538.86
#2009-09-21| 538.21
#2009-09-22| 535.65
#2009-09-23| 532.14
#2009-09-24| 530.67
#2009-09-25| 532.87
#2009-09-28| 552.18
#2009-09-29| 551.17
#2009-09-30| 548.62
#2009-10-01| 541.47
#2009-10-02| 542.61
#2009-10-05| 547.42
#2009-10-06| 554.32
#2009-10-07| 554.75
#2009-10-08| 554.20
#2009-10-09| 555.53
#2009-10-12| 556.76
#2009-10-13| 549.97
#2009-10-14| 561.39
#2009-10-15| 562.41
#2009-10-16| 556.63
#2009-10-19| 561.48
#2009-10-20| 554.53
#2009-10-21| 547.47
#2009-10-22| 567.72
#2009-10-23| 556.96
#2009-10-26| 548.76
#2009-10-27| 545.76
#2009-10-28| 536.10
#2009-10-29| 550.86
#2009-10-30| 532.85
#2009-11-02| 537.04
#2009-11-03| 536.46
#2009-11-04| 535.46
#2009-11-05| 539.36
#2009-11-06| 543.54
#2009-11-09| 557.73
#2009-11-10| 555.95
#2009-11-11| 560.35
#2009-11-12| 551.64
#2009-11-13| 553.84
#2009-11-16| 556.41
#2009-11-17| 558.41
#2009-11-18| 556.68
#2009-11-19| 551.03
#2009-11-20| 548.81
#2009-11-23| 553.41
#2009-11-24| 552.36
#2009-11-25| 552.71
#2009-11-26| .
#2009-11-27| 538.89
#2009-11-30| 546.01
#2009-12-01| 548.46
#2009-12-02| 547.47
#2009-12-03| 539.21
#2009-12-04| 541.78
#2009-12-07| 539.65
#2009-12-08| 535.88
#2009-12-09| 538.25
#2009-12-10| 542.18
#2009-12-11| 546.10
#2009-12-14| 549.62
#2009-12-15| 543.98
#2009-12-16| 544.45
#2009-12-17| 537.00
#2009-12-18| 538.67
#2009-12-21| 543.45
#2009-12-22| 547.97
#2009-12-23| 550.16
#2009-12-24| 555.06
#2009-12-25| .
#2009-12-28| 554.76
#2009-12-29| 555.30
#2009-12-30| 556.98
#2009-12-31| 552.66
#2010-01-01| .
#2010-01-04| 554.86
#2010-01-05| 550.37
#2010-01-06| 546.44
#2010-01-07| 550.47
#2010-01-08| 549.00
#2010-01-11| 549.64
#2010-01-12| 548.79
#2010-01-13| 553.64
#2010-01-14| 555.41
#2010-01-15| 548.09
#2010-01-18| .
#2010-01-19| 556.61
#2010-01-20| 552.98
#2010-01-21| 549.12
#2010-01-22| 538.23
#2010-01-25| 543.61
#2010-01-26| 546.25
#2010-01-27| 550.72
#2010-01-28| 545.21
#2010-01-29| 546.15
#2010-02-01| 547.29
#2010-02-02| 553.30
#2010-02-03| 547.88
#2010-02-04| 535.00
#2010-02-05| 538.51
#2010-02-08| 530.90
#2010-02-09| 537.49
#2010-02-10| 538.43
#2010-02-11| 542.75
#2010-02-12| 545.69
#2010-02-15| .
#2010-02-16| 555.64
#2010-02-17| 556.56
#2010-02-18| 564.13
#2010-02-19| 565.93
#2010-02-22| 567.19
#2010-02-23| 562.38
#2010-02-24| 566.82
#2010-02-25| 566.76
#2010-02-26| 564.80
#2010-03-01| 569.99
#2010-03-02| 572.81
#2010-03-03| 572.32
#2010-03-04| 574.34
#2010-03-05| 578.75
#2010-03-08| 580.00
#2010-03-09| 577.09
#2010-03-10| 574.65
#2010-03-11| 578.46
#2010-03-12| 575.98
#2010-03-15| 574.68
#2010-03-16| 577.71
#2010-03-17| 582.27
#2010-03-18| 583.08
#2010-03-19| 583.23
#2010-03-22| 581.98
#2010-03-23| 586.85
#2010-03-24| 586.93
#2010-03-25| 585.98
#2010-03-26| 590.39
#2010-03-29| 592.65
#2010-03-30| 588.65
#2010-03-31| 589.44
#2010-04-01| 592.96
#2010-04-02| .
#2010-04-05| 593.09
#2010-04-06| 591.83
#2010-04-07| 593.20
#2010-04-08| 592.48
#2010-04-09| 593.18
#2010-04-12| 592.22
#2010-04-13| 594.97
#2010-04-14| 607.74
#2010-04-15| 606.64
#2010-04-16| 597.18
#2010-04-19| 601.89
#2010-04-20| 608.11
#2010-04-21| 604.31
#2010-04-22| 608.84
#2010-04-23| 613.39
#2010-04-26| 606.91
#2010-04-27| 589.44
#2010-04-28| 596.16
#2010-04-29| 598.31
#2010-04-30| 591.11
#2010-05-03| 594.40
#2010-05-04| 580.26
#2010-05-05| 582.75
#2010-05-06| 566.29
#2010-05-07| 560.82
#2010-05-10| 580.67
#2010-05-11| 577.08
#2010-05-12| 587.24
#2010-05-13| 583.32
#2010-05-14| 574.98
#2010-05-17| 577.87
#2010-05-18| 570.07
#2010-05-19| 570.79
#2010-05-20| 547.01
#2010-05-21| 554.48
#2010-05-24| 546.17
#2010-05-25| 547.53
#2010-05-26| 543.45
#2010-05-27| 564.38
#2010-05-28| 558.48
#2010-05-31| .
#2010-06-01| 546.16
#2010-06-02| 559.48
#2010-06-03| 559.84
#2010-06-04| 542.13
#2010-06-07| 537.61
#2010-06-08| 546.18
#2010-06-09| 542.26
#2010-06-10| 557.99
#2010-06-11| 562.73
#2010-06-14| 561.86
#2010-06-15| 575.40
#2010-06-16| 572.38
#2010-06-17| 575.72
#2010-06-18| 577.74
#2010-06-21| 574.13
#2010-06-22| 572.08
#2010-06-23| 569.49
#2010-06-24| 562.53
#2010-06-25| 572.01
#2010-06-28| 568.72
#2010-06-29| 552.65
#2010-06-30| 548.37
#2010-07-01| 545.99
#2010-07-02| 543.24
#2010-07-05| .
#2010-07-06| 543.25
#2010-07-07| 559.08
#2010-07-08| 564.39
#2010-07-09| 575.56
#2010-07-12| 573.22
#2010-07-13| 580.08
#2010-07-14| 579.29
#2010-07-15| 576.16
#2010-07-16| 561.49
#2010-07-19| 562.81
#2010-07-20| 569.72
#2010-07-21| 560.15
#2010-07-22| 567.38
#2010-07-23| 572.76
#2010-07-26| 577.41
#2010-07-27| 577.65
#2010-07-28| 571.49
#2010-07-29| 572.76
#2010-07-30| 571.87
#2010-08-02| 579.03
#2010-08-03| 573.79
#2010-08-04| 579.65
#2010-08-05| 580.22
#2010-08-06| 578.46
#2010-08-09| 585.12
#2010-08-10| 579.65
#2010-08-11| 565.63
#2010-08-12| 567.43
#2010-08-13| 568.10
#2010-08-16| 567.17
#2010-08-17| 573.08
#2010-08-18| 574.55
#2010-08-19| 566.95
#2010-08-20| 567.07
#2010-08-23| 565.17
#2010-08-24| 560.45
#2010-08-25| 564.86
#2010-08-26| 561.63
#2010-08-27| 573.09
#2010-08-30| 563.80
#2010-08-31| 567.14
#2010-09-01| 581.78
#2010-09-02| 581.84
#2010-09-03| 590.64
#2010-09-06| .
#2010-09-07| 580.04
#2010-09-08| 585.12
#2010-09-09| 588.97
#2010-09-10| 589.36
#2010-09-13| 596.94
#2010-09-14| 598.73
#2010-09-15| 605.41
#2010-09-16| 606.97
#2010-09-17| 609.34
#2010-09-20| 617.62
#2010-09-21| 613.27
#2010-09-22| 606.52
#2010-09-23| 599.84
#2010-09-24| 613.23
#2010-09-27| 608.18
#2010-09-28| 614.57
#2010-09-29| 609.83
#2010-09-30| 611.56
#2010-10-01| 610.56
#2010-10-04| 608.41
#2010-10-05| 619.31
#2010-10-06| 615.95
#2010-10-07| 615.27
#2010-10-08| 618.06
#2010-10-11| 618.99
#2010-10-12| 622.06
#2010-10-13| 627.61
#2010-10-14| 627.42
#2010-10-15| 626.51
#2010-10-18| 631.03
#2010-10-19| 623.02
#2010-10-20| 631.98
#2010-10-21| 631.63
#2010-10-22| 633.70
#2010-10-25| 635.52
#2010-10-26| 635.25
#2010-10-27| 632.05
#2010-10-28| 623.34
#2010-10-29| 623.65
#2010-11-01| 625.86
#2010-11-02| 629.71
#2010-11-03| 629.65
#2010-11-04| 645.45
#2010-11-05| 643.85
#2010-11-08| 638.12
#2010-11-09| 630.66
#2010-11-10| 637.74
#2010-11-11| 631.78
#2010-11-12| 626.01
#2010-11-15| 629.60
#2010-11-16| 616.02
#2010-11-17| 617.16
#2010-11-18| 625.67
#2010-11-19| 623.81
#2010-11-22| 621.71
#2010-11-23| 613.51
#2010-11-24| 621.06
#2010-11-25| .
#2010-11-26| 615.01
#2010-11-29| 615.32
#2010-11-30| 611.26
#2010-12-01| 621.56
#2010-12-02| 627.50
#2010-12-03| 626.32
#2010-12-06| 624.63
#2010-12-07| 625.19
#2010-12-08| 627.78
#2010-12-09| 628.77
#2010-12-10| 633.12
#2010-12-13| 636.56
#2010-12-14| 634.64
#2010-12-15| 633.59
#2010-12-16| 638.28
#2010-12-17| 636.27
#2010-12-20| 636.96
#2010-12-21| 641.16
#2010-12-22| 644.56
#2010-12-23| 642.03
#2010-12-24| .
#2010-12-27| 644.13
#2010-12-28| 642.45
#2010-12-29| 642.79
#2010-12-30| 641.99
#2010-12-31| 641.62
#2011-01-03| 648.34
#2011-01-04| 645.43
#2011-01-05| 645.39
#2011-01-06| 640.72
#2011-01-07| 636.09
#2011-01-10| 633.01
#2011-01-11| 634.72
#2011-01-12| 637.41
#2011-01-13| 635.96
#2011-01-14| 638.50
#2011-01-17| .
#2011-01-18| 640.39
#2011-01-19| 634.63
#2011-01-20| 638.51
#2011-01-21| 636.45
#2011-01-24| 641.07
#2011-01-25| 648.45
#2011-01-26| 648.32
#2011-01-27| 652.26
#2011-01-28| 639.15
#2011-01-31| 641.09
#2011-02-01| 650.04
#2011-02-02| 647.13
#2011-02-03| 650.61
#2011-02-04| 653.47
#2011-02-07| 658.06
#2011-02-08| 664.49
#2011-02-09| 665.14
#2011-02-10| 660.35
#2011-02-11| 662.94
#2011-02-14| 658.70
#2011-02-15| 659.05
#2011-02-16| 663.87
#2011-02-17| 669.27
#2011-02-18| 680.15
#2011-02-21| .
#2011-02-22| 670.45
#2011-02-23| 666.68
#2011-02-24| 659.75
#2011-02-25| 666.42
#2011-02-28| 670.51
#2011-03-01| 660.91
#2011-03-02| 655.00
#2011-03-03| 664.94
#2011-03-04| 662.79
#2011-03-07| 658.96
#2011-03-08| 666.30
#2011-03-09| 666.07
#2011-03-10| 655.37
#2011-03-11| 658.01
#2011-03-14| 655.27
#2011-03-15| 648.48
#2011-03-16| 645.00
#2011-03-17| 649.48
#2011-03-18| 651.28
#2011-03-21| 661.56
#2011-03-22| 659.57
#2011-03-23| 658.95
#2011-03-24| 662.53
#2011-03-25| 663.92
#2011-03-28| 665.41
#2011-03-29| 670.08
#2011-03-30| 674.16
#2011-03-31| 677.20
#2011-04-01| 682.31
#2011-04-04| 686.80
#2011-04-05| 683.15
#2011-04-06| 687.82
#2011-04-07| 685.94
#2011-04-08| 683.32
#2011-04-11| 687.16
#2011-04-12| 682.07
#2011-04-13| 682.43
#2011-04-14| 677.87
#2011-04-15| 681.89
#2011-04-18| 673.74
#2011-04-19| 668.76
#2011-04-20| 672.95
#2011-04-21| 681.98
#2011-04-22| .
#2011-04-25| 683.80
#2011-04-26| 683.63
#2011-04-27| 690.82
#2011-04-28| 701.22
#2011-04-29| 701.77
#2011-05-02| 698.26
#2011-05-03| 700.18
#2011-05-04| 694.05
#2011-05-05| 688.91
#2011-05-06| 692.58
#2011-05-09| 692.12
#2011-05-10| 697.31
#2011-05-11| 690.08
#2011-05-12| 695.38
#2011-05-13| 686.84
#2011-05-16| 689.56
#2011-05-17| 687.53
#2011-05-18| 694.46
#2011-05-19| 695.80
#2011-05-20| 690.86
#2011-05-23| 683.13
#2011-05-24| 679.67
#2011-05-25| 680.02
#2011-05-26| 682.81
#2011-05-27| 685.77
#2011-05-30| .
#2011-05-31| 690.23
#2011-06-01| 678.14
#2011-06-02| 680.76
#2011-06-03| 678.15
#2011-06-06| 672.48
#2011-06-07| 672.58
#2011-06-08| 667.45
#2011-06-09| 670.41
#2011-06-10| 659.59
#2011-06-13| 659.88
#2011-06-14| 663.95
#2011-06-15| 652.39
#2011-06-16| 654.14
#2011-06-17| 655.01
#2011-06-20| 655.78
#2011-06-21| 662.20
#2011-06-22| 657.36
#2011-06-23| 653.59
#2011-06-24| 649.80
#2011-06-27| 656.07
#2011-06-28| 658.63
#2011-06-29| 669.18
#2011-06-30| 669.55
#2011-07-01| 675.72
#2011-07-04| .
#2011-07-05| 669.92
#2011-07-06| 671.04
#2011-07-07| 677.95
#2011-07-08| 673.65
#2011-07-11| 663.02
#2011-07-12| 664.16
#2011-07-13| 664.71
#2011-07-14| 656.98
#2011-07-15| 655.21
#2011-07-18| 642.16
#2011-07-19| 645.91
#2011-07-20| 646.42
#2011-07-21| 655.00
#2011-07-22| 656.23
#2011-07-25| 650.67
#2011-07-26| 652.24
#2011-07-27| 644.36
#2011-07-28| 640.71
#2011-07-29| 638.10
#2011-08-01| 634.33
#2011-08-02| 625.92
#2011-08-03| 626.96
#2011-08-04| 607.96
#2011-08-05| 602.28
#2011-08-08| 559.25
#2011-08-09| 594.33
#2011-08-10| 563.18
#2011-08-11| 597.25
#2011-08-12| 591.45
#2011-08-15| 607.41
#2011-08-16| 603.64
#2011-08-17| 603.98
#2011-08-18| 582.23
#2011-08-19| 577.52
#2011-08-22| 577.21
#2011-08-23| 587.83
#2011-08-24| 594.11
#2011-08-25| 580.84
#2011-08-26| 585.48
#2011-08-29| 612.03
#2011-08-30| 608.31
#2011-08-31| 612.51
#2011-09-01| 606.09
#2011-09-02| 590.08
#2011-09-05| .
#2011-09-06| 582.41
#2011-09-07| 604.60
#2011-09-08| 596.00
#2011-09-09| 583.24
#2011-09-12| 588.92
#2011-09-13| 589.31
#2011-09-14| 591.66
#2011-09-15| 597.33
#2011-09-16| 599.59
#2011-09-19| 589.88
#2011-09-20| 591.77
#2011-09-21| 567.07
#2011-09-22| 559.25
#2011-09-23| 559.89
#2011-09-26| 574.46
#2011-09-27| 581.21
#2011-09-28| 569.01
#2011-09-29| 585.45
#2011-09-30| 576.46
#2011-10-03| 556.74
#2011-10-04| 574.67
#2011-10-05| 585.04
#2011-10-06| 592.70
#2011-10-07| 577.87
#2011-10-10| 599.45
#2011-10-11| 592.59
#2011-10-12| 599.14
#2011-10-13| 594.66
#2011-10-14| 601.16
#2011-10-17| 585.68
#2011-10-18| 606.36
#2011-10-19| 614.73
#2011-10-20| 625.29
#2011-10-21| 647.44
#2011-10-24| 654.43
#2011-10-25| 642.46
#2011-10-26| 652.65
#2011-10-27| 673.53
#2011-10-28| 664.52
#2011-10-31| 650.00
#2011-11-01| 630.28
#2011-11-02| 642.60
#2011-11-03| 649.76
#2011-11-04| 646.79
#2011-11-07| 650.76
#2011-11-08| 658.05
#2011-11-09| 640.05
#2011-11-10| 644.81
#2011-11-11| 654.67
#2011-11-14| 646.31
#2011-11-15| 647.14
#2011-11-16| 635.49
#2011-11-17| 626.59
#2011-11-18| 631.92
#2011-11-21| 617.55
#2011-11-22| 613.45
#2011-11-23| 599.91
#2011-11-24| .
#2011-11-25| 604.27
#2011-11-28| 615.84
#2011-11-29| 615.05
#2011-11-30| 641.77
#2011-12-01| 635.81
#2011-12-02| 634.97
#2011-12-05| 642.08
#2011-12-06| 647.46
#2011-12-07| 650.44
#2011-12-08| 640.20
#2011-12-09| 649.58
#2011-12-12| 641.52
#2011-12-13| 638.17
#2011-12-14| 640.91
#2011-12-15| 643.83
#2011-12-16| 645.35
#2011-12-19| 637.78
#2011-12-20| 653.99
#2011-12-21| 659.56
#2011-12-22| 663.82
#2011-12-23| 667.66
#2011-12-26| .
#2011-12-27| 669.69
#2011-12-28| 662.06
#2011-12-29| 668.26
#2011-12-30| 664.43
#2012-01-02| .
#2012-01-03| 667.22
#2012-01-04| 661.45
#2012-01-05| 666.46
#2012-01-06| 665.89
#2012-01-09| 668.40
#2012-01-10| 673.76
#2012-01-11| 674.35
#2012-01-12| 675.11
#2012-01-13| 670.96
#2012-01-16| .
#2012-01-17| 671.31
#2012-01-18| 676.82
#2012-01-19| 681.84
#2012-01-20| 688.85
#2012-01-23| 685.81
#2012-01-24| 675.99
#2012-01-25| 679.72
#2012-01-26| 678.59
#2012-01-27| 670.99
#2012-01-30| 667.64
#2012-01-31| 669.26
#2012-02-01| 681.01
#2012-02-02| 685.64
#2012-02-03| 694.82
#2012-02-06| 690.26
#2012-02-07| 695.70
#2012-02-08| 697.08
#2012-02-09| 699.08
#2012-02-10| 696.84
#2012-02-13| 699.74
#2012-02-14| 698.12
#2012-02-15| 694.25
#2012-02-16| 698.60
#2012-02-17| 701.10
#2012-02-20| .
#2012-02-21| 702.63
#2012-02-22| 696.66
#2012-02-23| 701.95
#2012-02-24| 700.54
#2012-02-27| 700.61
#2012-02-28| 698.75
#2012-02-29| 695.90
#2012-03-01| 698.32
#2012-03-02| 695.61
#2012-03-05| 699.97
#2012-03-06| 687.31
#2012-03-07| 689.37
#2012-03-08| 693.32
#2012-03-09| 698.85
#2012-03-12| 701.13
#2012-03-13| 715.28
#2012-03-14| 714.12
#2012-03-15| 717.96
#2012-03-16| 713.83
#2012-03-19| 716.52
#2012-03-20| 717.01
#2012-03-21| 709.43
#2012-03-22| 702.95
#2012-03-23| 707.01
#2012-03-26| 717.39
#2012-03-27| 715.12
#2012-03-28| 719.15
#2012-03-29| 715.60
#2012-03-30| 717.60
#2012-04-02| 722.73
#2012-04-03| 721.15
#2012-04-04| 718.61
#2012-04-05| 718.38
#2012-04-06| .
#2012-04-09| 710.47
#2012-04-10| 702.60
#2012-04-11| 708.38
#2012-04-12| 716.70
#2012-04-13| 707.26
#2012-04-16| 715.45
#2012-04-17| 723.12
#2012-04-18| 718.78
#2012-04-19| 725.83
#2012-04-20| 725.07
#2012-04-23| 721.98
#2012-04-24| 727.61
#2012-04-25| 733.97
#2012-04-26| 740.56
#2012-04-27| 738.21
#2012-04-30| 736.93
#2012-05-01| 741.07
#2012-05-02| 739.92
#2012-05-03| 742.75
#2012-05-04| 738.53
#2012-05-07| 740.30
#2012-05-08| 740.98
#2012-05-09| 736.62
#2012-05-10| 742.74
#2012-05-11| 741.75
#2012-05-14| 736.09
#2012-05-15| 733.42
#2012-05-16| 725.38
#2012-05-17| 716.37
#2012-05-18| 709.83
#2012-05-21| 715.00
#2012-05-22| 717.38
#2012-05-23| 720.95
#2012-05-24| 725.79
#2012-05-25| 722.56
#2012-05-28| .
#2012-05-29| 728.61
#2012-05-30| 718.03
#2012-05-31| 722.80
#2012-06-01| 707.57
#2012-06-04| 704.09
#2012-06-05| 708.16
#2012-06-06| 724.85
#2012-06-07| 723.57
#2012-06-08| 726.97
#2012-06-11| 717.88
#2012-06-12| 723.91
#2012-06-13| 716.13
#2012-06-14| 723.79
#2012-06-15| 724.48
#2012-06-18| 724.13
#2012-06-19| 730.79
#2012-06-20| 733.03
#2012-06-21| 718.87
#2012-06-22| 721.82
#2012-06-25| 709.91
#2012-06-26| 712.36
#2012-06-27| 721.09
#2012-06-28| 724.41
#2012-06-29| 738.01
#2012-07-02| 740.62
#2012-07-03| 744.79
#2012-07-04| .
#2012-07-05| 739.81
#2012-07-06| 734.42
#2012-07-09| 730.29
#2012-07-10| 728.33
#2012-07-11| 725.93
#2012-07-12| 719.91
#2012-07-13| 729.58
#2012-07-16| 724.34
#2012-07-17| 729.83
#2012-07-18| 732.98
#2012-07-19| 731.75
#2012-07-20| 723.04
#2012-07-23| 717.54
#2012-07-24| 709.49
#2012-07-25| 711.12
#2012-07-26| 716.87
#2012-07-27| 729.17
#2012-07-30| 726.05
#2012-07-31| 721.27
#2012-08-01| 727.13
#2012-08-02| 724.14
#2012-08-03| 731.95
#2012-08-06| 730.93
#2012-08-07| 735.35
#2012-08-08| 736.57
#2012-08-09| 736.34
#2012-08-10| 736.97
#2012-08-13| 735.38
#2012-08-14| 735.42
#2012-08-15| 738.13
#2012-08-16| 740.34
#2012-08-17| 745.25
#2012-08-20| 747.46
#2012-08-21| 745.84
#2012-08-22| 745.35
#2012-08-23| 737.90
#2012-08-24| 742.51
#2012-08-27| 742.03
#2012-08-28| 740.42
#2012-08-29| 739.64
#2012-08-30| 738.32
#2012-08-31| 741.61
#2012-09-03| .
#2012-09-04| 745.02
#2012-09-05| 745.95
#2012-09-06| 754.81
#2012-09-07| 753.68
#2012-09-10| 753.69
#2012-09-11| 761.20
#2012-09-12| 766.01
#2012-09-13| 775.90
#2012-09-14| 778.97
#2012-09-17| 775.41
#2012-09-18| 774.86
#2012-09-19| 773.36
#2012-09-20| 773.27
#2012-09-21| 775.73
#2012-09-24| 775.12
#2012-09-25| 769.72
#2012-09-26| 764.79
#2012-09-27| 770.59
#2012-09-28| 769.71
#2012-10-01| 776.12
#2012-10-02| 778.15
#2012-10-03| 779.75
#2012-10-04| 786.41
#2012-10-05| 790.24
#2012-10-08| 791.03
#2012-10-09| 785.15
#2012-10-10| 786.53
#2012-10-11| 787.92
#2012-10-12| 782.54
#2012-10-15| 789.78
#2012-10-16| 796.30
#2012-10-17| 804.44
#2012-10-18| 819.72
#2012-10-19| 810.41
#2012-10-22| 812.29
#2012-10-23| 805.13
#2012-10-24| 804.86
#2012-10-25| 802.80
#2012-10-26| 796.97
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 791.83
#2012-11-01| 790.47
#2012-11-02| 779.05
#2012-11-05| 780.65
#2012-11-06| 789.84
#2012-11-07| 776.25
#2012-11-08| 776.31
#2012-11-09| 778.55
#2012-11-12| 774.17
#2012-11-13| 770.50
#2012-11-14| 764.73
#2012-11-15| 767.35
#2012-11-16| 775.32
#2012-11-19| 782.14
#2012-11-20| 786.01
#2012-11-21| 789.40
#2012-11-22| .
#2012-11-23| 798.25
#2012-11-26| 794.08
#2012-11-27| 790.01
#2012-11-28| 793.74
#2012-11-29| 796.21
#2012-11-30| 796.80
#2012-12-03| 794.19
#2012-12-04| 793.46
#2012-12-05| 807.08
#2012-12-06| 806.14
#2012-12-07| 808.20
#2012-12-10| 807.25
#2012-12-11| 804.59
#2012-12-12| 806.11
#2012-12-13| 800.09
#2012-12-14| 794.15
#2012-12-17| 803.60
#2012-12-18| 807.73
#2012-12-19| 800.29
#2012-12-20| 803.85
#2012-12-21| 792.81
#2012-12-24| 792.47
#2012-12-25| 792.47
#2012-12-26| 790.22
#2012-12-27| 786.94
#2012-12-28| 782.23
#2012-12-31| 790.83
#2013-01-01| 790.83
#2013-01-02| 806.88
#2013-01-03| 811.83
#2013-01-04| 819.89
#2013-01-07| 813.00
#2013-01-08| 809.69
#2013-01-09| 815.96
#2013-01-10| 824.25
#2013-01-11| 826.52
#2013-01-14| 827.85
#2013-01-15| 830.29
#2013-01-16| 828.46
#2013-01-17| 831.78
#2013-01-18| 834.43
#2013-01-21| 834.43
#2013-01-22| 850.77
#2013-01-23| 849.23
#2013-01-24| 850.80
#2013-01-25| 853.24
#2013-01-28| 846.87
#2013-01-29| 852.06
#2013-01-30| 849.94
#2013-01-31| 854.55
#2013-02-01| 867.64
#2013-02-04| 858.74
#2013-02-05| 865.57
#2013-02-06| 870.50
#2013-02-07| 871.81
#2013-02-08| 876.40
#2013-02-11| 877.47
#2013-02-12| 880.70
#2013-02-13| 884.56
#2013-02-14| 882.63
#2013-02-15| 884.18
#2013-02-18| 884.18
#2013-02-19| 889.75
#2013-02-20| 881.57
#2013-02-21| 884.44
#2013-02-22| 890.75
#2013-02-25| 870.34
#2013-02-26| 878.18
#2013-02-27| 884.97
#2013-02-28| 883.66
#2013-03-01| 886.84
#2013-03-04| 888.16
#2013-03-05| 897.13
#2013-03-06| 896.90
#2013-03-07| 898.08
#2013-03-08| 901.88
#2013-03-11| 904.88
#2013-03-12| 906.06
#2013-03-13| 911.22
#2013-03-14| 917.43
#2013-03-15| 913.62
#2013-03-18| 911.42
#2013-03-19| 912.29
#2013-03-20| 917.49
#2013-03-21| 913.17
#2013-03-22| 917.28
#2013-03-25| 916.82
#2013-03-26| 918.87
#2013-03-27| 919.08
#2013-03-28| 927.46
#2013-03-29| 927.46
#2013-04-01| 925.64
#2013-04-02| 930.95
#2013-04-03| 923.67
#2013-04-04| 928.80
#2013-04-05| 927.35
#2013-04-08| 935.43
#2013-04-09| 936.64
#2013-04-10| 938.34
#2013-04-11| 947.00
#2013-04-12| 945.54
#2013-04-15| 922.28
#2013-04-16| 934.58
#2013-04-17| 924.14
#2013-04-18| 915.67
#2013-04-19| 924.61
#2013-04-22| 924.99
#2013-04-23| 938.17
#2013-04-24| 940.10
#2013-04-25| 939.19
#2013-04-26| 933.50
#2013-04-29| 935.74
#2013-04-30| 939.03
#2013-05-01| 929.56
#2013-05-02| 931.15
#2013-05-03| 940.44
#2013-05-06| 946.08
#2013-05-07| 952.30
#2013-05-08| 959.21
#2013-05-09| 953.17
#2013-05-10| 954.41
#2013-05-13| 954.97
#2013-05-14| 967.18
#2013-05-15| 970.94
#2013-05-16| 963.36
#2013-05-17| 962.24
#2013-05-20| 957.27
#2013-05-21| 947.99
#2013-05-22| 942.34
#2013-05-23| 939.83
#2013-05-24| 940.41
#2013-05-27| 940.41
#2013-05-28| 940.40
#2013-05-29| 937.08
#2013-05-30| 943.56
#2013-05-31| 934.28
#2013-06-03| 928.39
#2013-06-04| 923.77
#2013-06-05| 911.66
#2013-06-06| 920.34
#2013-06-07| 932.44
#2013-06-10| 934.01
#2013-06-11| 924.33
#2013-06-12| 918.78
#2013-06-13| 930.36
#2013-06-14| 922.76
#2013-06-17| 932.25
#2013-06-18| 940.41
#2013-06-19| 923.39
#2013-06-20| 904.36
#2013-06-21| 901.98
#2013-06-24| 890.37
#2013-06-25| 897.39
#2013-06-26| 911.65
#2013-06-27| 922.55
#2013-06-28| 921.98
#2013-07-01| 930.99
#2013-07-02| 924.26
#2013-07-03| 924.01
#2013-07-04| 924.01
#2013-07-05| 935.29
#2013-07-08| 943.75
#2013-07-09| 950.39
#2013-07-10| 945.45
#2013-07-11| 952.90
#2013-07-12| 964.33
#2013-07-15| 963.90
#2013-07-16| 959.69
#2013-07-17| 965.92
#2013-07-18| 974.81
#2013-07-19| 976.22
#2013-07-22| 982.11
#2013-07-23| 962.06
#2013-07-24| 952.87
#2013-07-25| 957.49
#2013-07-26| 960.50
#2013-07-29| 957.02
#2013-07-30| 953.85
#2013-07-31| 953.37
#2013-08-01| 967.60
#2013-08-02| 964.32
#2013-08-05| 955.78
#2013-08-06| 946.98
#2013-08-07| 941.06
#2013-08-08| 943.30
#2013-08-09| 944.68
#2013-08-12| 942.59
#2013-08-13| 945.72
#2013-08-14| 946.80
#2013-08-15| 933.63
#2013-08-16| 932.09
#2013-08-19| 923.76
#2013-08-20| 928.68
#2013-08-21| 923.51
#2013-08-22| 933.99
#2013-08-23| 933.04
#2013-08-26| 928.35
#2013-08-27| 915.68
#2013-08-28| 914.80
#2013-08-29| 916.90
#2013-08-30| 911.78
#2013-09-02| 911.78
#2013-09-03| 916.99
#2013-09-04| 920.52
#2013-09-05| 919.92
#2013-09-06| 918.32
#2013-09-09| 933.25
#2013-09-10| 938.86
#2013-09-11| 948.59
#2013-09-12| 942.21
#2013-09-13| 944.51
#2013-09-16| 953.46
#2013-09-17| 959.05
#2013-09-18| 969.65
#2013-09-19| 975.09
#2013-09-20| 971.83
#2013-09-23| 968.57
#2013-09-24| 967.40
#2013-09-25| 971.09
#2013-09-26| 970.53
#2013-09-27| 967.60
#2013-09-30| 962.03
#2013-10-01| 966.01
#2013-10-02| 967.06
#2013-10-03| 957.87
#2013-10-04| 967.41
#2013-10-07| 960.66
#2013-10-08| 948.77
#2013-10-09| 946.39
#2013-10-10| 966.99
#2013-10-11| 972.49
#2013-10-14| 977.18
#2013-10-15| 969.50
#2013-10-16| 986.25
#2013-10-17| 993.21
#2013-10-18| 996.38
#2013-10-21| 998.24
#2013-10-22|1000.93
#2013-10-23| 992.89
#2013-10-24| 997.09
#2013-10-25| 993.56
#2013-10-28| 993.59
#2013-10-29| 998.13
#2013-10-30| 994.73
#2013-10-31| 988.88
#2013-11-01| 989.26
#2013-11-04| 991.68
#2013-11-05| 990.47
#2013-11-06| 999.55
#2013-11-07| 993.02
#2013-11-08|1004.70
#2013-11-11|1005.97
#2013-11-12| 995.13
#2013-11-13|1004.31
#2013-11-14|1013.19
#2013-11-15|1014.37
#2013-11-18|1010.44
#2013-11-19|1008.48
#2013-11-20|1004.81
#2013-11-21|1020.59
#2013-11-22|1028.91
#2013-11-25|1029.37
#2013-11-26|1030.45
#2013-11-27|1032.10
#2013-11-28|1032.10
#2013-11-29|1028.27
#2013-12-02|1020.55
#2013-12-03|1016.28
#2013-12-04|1011.02
#2013-12-05|1003.99
#2013-12-06|1019.17
#2013-12-09|1018.77
#2013-12-10|1013.56
#2013-12-11| 999.56
#2013-12-12| 995.10
#2013-12-13| 993.03
#2013-12-16| 995.54
#2013-12-17| 989.16
#2013-12-18|1001.38
#2013-12-19|1004.80
#2013-12-20|1013.57
#2013-12-23|1015.15
#2013-12-24|1019.92
#2013-12-25|1019.92
#2013-12-26|1022.72
#2013-12-27|1020.98
#2013-12-30|1026.44
#2013-12-31|1031.72
#2014-01-01|1031.72
#2014-01-02|1014.27
#2014-01-03|1009.53
#2014-01-06|1005.54
#2014-01-07|1004.50
#2014-01-08| 998.52
#2014-01-09|1000.30
#2014-01-10|1000.00
#2014-01-13| 986.39
#2014-01-14| 995.93
#2014-01-15| 996.73
#2014-01-16| 991.74
#2014-01-17| 987.69
#2014-01-20| .
#2014-01-21| 983.20
#2014-01-22| 981.74
#2014-01-23| 966.54
#2014-01-24| 945.61
#2014-01-27| 945.53
#2014-01-28| 957.36
#2014-01-29| 949.36
#2014-01-30| 957.27
#2014-01-31| 943.44
#2014-02-03| 923.83
#2014-02-04| 926.08
#2014-02-05| 925.76
#2014-02-06| 933.11
#2014-02-07| 941.09
#2014-02-10| 942.94
#2014-02-11| 954.76
#2014-02-12| 949.58
#2014-02-13| 956.23
#2014-02-14| 963.01
#2014-02-17| .
#2014-02-18| 964.80
#2014-02-19| 957.36
#2014-02-20| 964.54
#2014-02-21| 965.80
#2014-02-24| 963.57
#2014-02-25| 962.62
#2014-02-26| 962.56
#2014-02-27| 969.32
#2014-02-28| 974.84
#2014-03-03| 966.93
#2014-03-04| 979.18
#2014-03-05| 981.20
#2014-03-06| 985.70
#2014-03-07| 986.70
#2014-03-10| 986.74
#2014-03-11| 982.73
#2014-03-12| 981.25
#2014-03-13| 974.81
#2014-03-14| 976.51
#2014-03-17| 983.18
#2014-03-18| 986.75
#2014-03-19| 978.93
#2014-03-20| 981.17
#2014-03-21| 987.09
#2014-03-24| 985.75
#2014-03-25| 987.42
#2014-03-26| 982.10
#2014-03-27| 979.78
#2014-03-28| 984.92
#2014-03-31| 998.15
#2014-04-01| 995.42
#2014-04-02| 996.47
#2014-04-03|1000.96
#2014-04-04| 995.96
#2014-04-07| 985.99
#2014-04-08| 986.40
#2014-04-09| 995.37
#2014-04-10| 984.78
#2014-04-11| 985.37
#2014-04-14| 988.95
#2014-04-15| 993.84
#2014-04-16|1002.78
#2014-04-17|1001.47
#2014-04-18| .
#2014-04-21| 999.06
#2014-04-22|1001.59
#2014-04-23|1006.25
#2014-04-24|1013.05
#2014-04-25|1005.90
#2014-04-28|1009.81
#2014-04-29|1016.76
#2014-04-30|1017.56
#2014-05-01|1023.30
#2014-05-02|1023.57
#2014-05-05|1022.38
#2014-05-06|1015.02
#2014-05-07|1027.77
#2014-05-08|1026.42
#2014-05-09|1026.95
#2014-05-12|1033.04
#2014-05-13|1035.37
#2014-05-14|1030.44
#2014-05-15|1023.00
#2014-05-16|1024.97
#2014-05-19|1028.80
#2014-05-20|1026.87
#2014-05-21|1030.77
#2014-05-22|1031.09
#2014-05-23|1031.18
#2014-05-26| .
#2014-05-27|1035.14
#2014-05-28|1034.37
#2014-05-29|1037.86
#2014-05-30|1036.11
#2014-06-02|1036.99
#2014-06-03|1034.25
#2014-06-04|1044.59
#2014-06-05|1048.81
#2014-06-06|1051.13
#2014-06-09|1050.89
#2014-06-10|1050.80
#2014-06-11|1047.14
#2014-06-12|1044.88
#2014-06-13|1046.71
#2014-06-16|1044.64
#2014-06-17|1050.56
#2014-06-18|1052.97
#2014-06-19|1055.11
#2014-06-20|1051.29
#2014-06-23|1051.30
#2014-06-24|1047.30
#2014-06-25|1046.66
#2014-06-26|1041.89
#2014-06-27|1042.15
#2014-06-30|1045.38
#2014-07-01|1053.70
#2014-07-02|1047.32
#2014-07-03|1051.19
#2014-07-04| .
#2014-07-07|1048.83
#2014-07-08|1045.26
#2014-07-09|1048.06
#2014-07-10|1042.56
#2014-07-11|1045.18
#2014-07-14|1049.03
#2014-07-15|1051.12
#2014-07-16|1048.43
#2014-07-17|1038.09
#2014-07-18|1044.28
#2014-07-21|1043.54
#2014-07-22|1035.09
#2014-07-23|1039.48
#2014-07-24|1040.63
#2014-07-25|1027.89
#2014-07-28|1025.91
#2014-07-29|1018.24
#2014-07-30|1012.74
#2014-07-31|1002.46
#2014-08-01|1004.16
#2014-08-04|1008.21
#2014-08-05|1003.70
#2014-08-06|1008.58
#2014-08-07|1005.77
#2014-08-08|1013.45
#2014-08-11|1015.51
#2014-08-12|1019.87
#2014-08-13|1025.48
#2014-08-14|1034.54
#2014-08-15|1034.58
#2014-08-18|1041.52
#2014-08-19|1041.25
#2014-08-20|1043.85
#2014-08-21|1051.25
#2014-08-22|1047.75
#2014-08-25|1055.09
#2014-08-26|1055.91
#2014-08-27|1058.87
#2014-08-28|1055.89
#2014-08-29|1060.44
#2014-09-01| .
#2014-09-02|1062.35
#2014-09-03|1059.91
#2014-09-04|1056.00
#2014-09-05|1056.56
#2014-09-08|1055.02
#2014-09-09|1048.25
#2014-09-10|1049.57
#2014-09-11|1048.88
#2014-09-12|1044.95
#2014-09-15|1050.93
#2014-09-16|1051.65
#2014-09-17|1053.57
#2014-09-18|1063.10
#2014-09-19|1059.21
#2014-09-22|1054.42
#2014-09-23|1043.56
#2014-09-24|1053.59
#2014-09-25|1043.12
#2014-09-26|1051.38
#2014-09-29|1046.38
#2014-09-30|1044.76
#2014-10-01|1037.56
#2014-10-02|1042.39
#2014-10-03|1057.11
#2014-10-06|1055.86
#2014-10-07|1044.32
#2014-10-08|1057.92
#2014-10-09|1043.19
#2014-10-10|1042.37
#2014-10-13|1034.83
#2014-10-14|1041.28
#2014-10-15|1027.88
#2014-10-16|1026.28
#2014-10-17|1041.28
#2014-10-20|1044.92
#2014-10-21|1062.98
#2014-10-22|1062.10
#2014-10-23|1063.15
#2014-10-24|1074.86
#2014-10-27|1083.66
#2014-10-28|1091.21
#2014-10-29|1087.15
#2014-10-30|1092.32
#2014-10-31|1103.03
#2014-11-03|1099.98
#2014-11-04|1106.62
#2014-11-05|1114.21
#2014-11-06|1116.47
#2014-11-07|1120.13
#2014-11-10|1124.51
#2014-11-11|1121.83
#2014-11-12|1123.37
#2014-11-13|1123.87
#2014-11-14|1119.88
#2014-11-17|1121.57
#2014-11-18|1123.40
#2014-11-19|1125.85
#2014-11-20|1128.95
#2014-11-21|1130.67
#2014-11-24|1136.03
#2014-11-25|1133.27
#2014-11-26|1136.49
#2014-11-27| .
#2014-11-28|1136.96
#2014-12-01|1133.05
#2014-12-02|1137.25
#2014-12-03|1141.83
#2014-12-04|1144.95
#2014-12-05|1146.75
#2014-12-08|1158.67
#2014-12-09|1148.04
#2014-12-10|1136.76
#2014-12-11|1140.74
#2014-12-12|1121.43
#2014-12-15|1115.66
#2014-12-16|1111.29
#2014-12-17|1125.27
#2014-12-18|1141.03
#2014-12-19|1145.06
#2014-12-22|1148.80
#2014-12-23|1156.91
#2014-12-24|1155.36
#2014-12-25| .
#2014-12-26|1156.37
#2014-12-29|1160.15
#2014-12-30|1160.66
#2014-12-31|1148.73
#2015-01-01| .
#2015-01-02|1144.21
#2015-01-05|1127.68
#2015-01-06|1119.56
#2015-01-07|1133.27
#2015-01-08|1153.09
#2015-01-09|1140.17
#2015-01-12|1130.72
#2015-01-13|1133.09
#2015-01-14|1118.66
#2015-01-15|1118.28
#2015-01-16|1136.38
#2015-01-19| .
#2015-01-20|1126.77
#2015-01-21|1124.81
#2015-01-22|1150.93
#2015-01-23|1141.85
#2015-01-26|1147.46
#2015-01-27|1139.71
#2015-01-28|1123.86
#2015-01-29|1130.00
#2015-01-30|1107.48
#2015-02-02|1123.50
#2015-02-03|1138.71
#2015-02-04|1144.17
#2015-02-05|1153.31
#2015-02-06|1149.08
#2015-02-09|1141.52
#2015-02-10|1145.46
#2015-02-11|1153.99
#2015-02-12|1160.93
#2015-02-13|1163.09
#2015-02-16| .
#2015-02-17|1163.59
#2015-02-18|1163.29
#2015-02-19|1164.04
#2015-02-20|1165.79
#2015-02-23|1158.17
#2015-02-24|1163.79
#2015-02-25|1158.75
#2015-02-26|1163.19
#2015-02-27|1157.50
#2015-03-02|1163.24
#2015-03-03|1159.40
#2015-03-04|1149.13
#2015-03-05|1154.55
#2015-03-06|1146.24
#2015-03-09|1152.36
#2015-03-10|1130.91
#2015-03-11|1140.81
#2015-03-12|1161.93
#2015-03-13|1152.74
#2015-03-16|1171.21
#2015-03-17|1169.70
#2015-03-18|1179.07
#2015-03-19|1173.66
#2015-03-20|1181.77
#2015-03-23|1182.14
#2015-03-24|1174.52
#2015-03-25|1161.90
#2015-03-26|1157.35
#2015-03-27|1157.84
#2015-03-30|1174.90
#2015-03-31|1167.95
#2015-04-01|1164.86
#2015-04-02|1168.44
#2015-04-03| .
#2015-04-06|1175.29
#2015-04-07|1168.32
#2015-04-08|1170.68
#2015-04-09|1172.80
#2015-04-10|1174.92
#2015-04-13|1177.56
#2015-04-14|1177.78
#2015-04-15|1180.03
#2015-04-16|1181.87
#2015-04-17|1162.67
#2015-04-20|1170.70
#2015-04-21|1152.96
#2015-04-22|1150.20
#2015-04-23|1155.43
#2015-04-24|1159.78
#2015-04-27|1150.82
#2015-04-28|1157.39
#2015-04-29|1148.44
#2015-04-30|1138.12
#2015-05-01|1145.19
#2015-05-04|1147.56
#2015-05-05|1143.05
#2015-05-06|1136.69
#2015-05-07|1144.63
#2015-05-08|1151.40
#2015-05-11|1145.66
#2015-05-12|1140.04
#2015-05-13|1140.21
#2015-05-14|1151.81
#2015-05-15|1149.12
#2015-05-18|1156.96
#2015-05-19|1160.89
#2015-05-20|1162.49
#2015-05-21|1156.39
#2015-05-22|1151.90
#2015-05-25| .
#2015-05-26|1141.32
#2015-05-27|1148.00
#2015-05-28|1149.12
#2015-05-29|1141.73
#2015-06-01|1140.68
#2015-06-02|1141.40
#2015-06-03|1149.21
#2015-06-04|1137.87
#2015-06-05|1132.07
#2015-06-08|1121.45
#2015-06-09|1120.73
#2015-06-10|1147.58
#2015-06-11|1158.88
#2015-06-12|1154.30
#2015-06-15|1149.29
#2015-06-16|1159.54
#2015-06-17|1160.79
#2015-06-18|1174.49
#2015-06-19|1160.63
#2015-06-22|1164.42
#2015-06-23|1166.38
#2015-06-24|1155.38
#2015-06-25|1143.63
#2015-06-26|1150.14
#2015-06-29|1128.52
#2015-06-30|1133.66
#2015-07-01|1178.99
#2015-07-02|1180.25
#2015-07-03| .
#2015-07-06|1182.00
#2015-07-07|1192.80
#2015-07-08|1179.83
#2015-07-09|1186.75
#2015-07-10|1198.73
#2015-07-13|1204.78
#2015-07-14|1206.37
#2015-07-15|1207.22
#2015-07-16|1210.94
#2015-07-17|1210.69
#2015-07-20|1208.02
#2015-07-21|1207.13
#2015-07-22|1217.52
#2015-07-23|1214.97
#2015-07-24|1216.14
#2015-07-27|1216.24
#2015-07-28|1218.30
#2015-07-29|1225.31
#2015-07-30|1231.50
#2015-07-31|1229.12
#2015-08-03|1238.01
#2015-08-04|1223.96
#2015-08-05|1226.98
#2015-08-06|1220.45
#2015-08-07|1221.51
#2015-08-10|1229.48
#2015-08-11|1230.72
#2015-08-12|1224.99
#2015-08-13|1228.86
#2015-08-14|1237.07
#2015-08-17|1240.13
#2015-08-18|1241.25
#2015-08-19|1235.93
#2015-08-20|1215.21
#2015-08-21|1188.95
#2015-08-24|1145.52
#2015-08-25|1132.10
#2015-08-26|1151.61
#2015-08-27|1172.38
#2015-08-28|1166.70
#2015-08-31|1161.96
#2015-09-01|1138.62
#2015-09-02|1153.27
#2015-09-03|1159.12
#2015-09-04|1143.95
#2015-09-07| .
#2015-09-08|1163.95
#2015-09-09|1153.17
#2015-09-10|1157.44
#2015-09-11|1162.01
#2015-09-14|1159.12
#2015-09-15|1169.55
#2015-09-16|1175.98
#2015-09-17|1174.09
#2015-09-18|1155.90
#2015-09-21|1170.32
#2015-09-22|1159.69
#2015-09-23|1161.71
#2015-09-24|1162.10
#2015-09-25|1170.56
#2015-09-28|1152.36
#2015-09-29|1158.25
#2015-09-30|1166.10
#2015-10-01|1157.52
#2015-10-02|1169.22
#2015-10-05|1185.12
#2015-10-06|1179.97
#2015-10-07|1191.39
#2015-10-08|1206.19
#2015-10-09|1202.06
#2015-10-12|1209.44
#2015-10-13|1202.30
#2015-10-14|1191.17
#2015-10-15|1211.24
#2015-10-16|1219.51
#2015-10-19|1226.06
#2015-10-20|1238.26
#2015-10-21|1240.42
#2015-10-22|1253.92
#2015-10-23|1256.95
#2015-10-26|1258.12
#2015-10-27|1251.15
#2015-10-28|1267.84
#2015-10-29|1269.21
#2015-10-30|1252.31
#2015-11-02|1261.40
#2015-11-03|1258.63
#2015-11-04|1253.43
#2015-11-05|1256.16
#2015-11-06|1257.77
#2015-11-09|1248.55
#2015-11-10|1256.08
#2015-11-11|1254.86
#2015-11-12|1233.34
#2015-11-13|1230.17
#2015-11-16|1243.92
#2015-11-17|1239.89
#2015-11-18|1259.68
#2015-11-19|1262.84
#2015-11-20|1267.64
#2015-11-23|1269.81
#2015-11-24|1269.30
#2015-11-25|1261.38
#2015-11-26| .
#2015-11-27|1263.55
#2015-11-30|1262.14
#2015-12-01|1274.17
#2015-12-02|1265.20
#2015-12-03|1247.59
#2015-12-04|1278.40
#2015-12-07|1273.76
#2015-12-08|1263.30
#2015-12-09|1246.54
#2015-12-10|1244.63
#2015-12-11|1228.96
#2015-12-14|1233.71
#2015-12-15|1248.40
#2015-12-16|1258.17
#2015-12-17|1243.36
#2015-12-18|1222.36
#2015-12-21|1231.92
#2015-12-22|1250.72
#2015-12-23|1258.72
#2015-12-24|1263.71
#2015-12-25| .
#2015-12-28|1264.16
#2015-12-29|1277.32
#2015-12-30|1268.07
#2015-12-31|1252.54
#2016-01-01| .
#2016-01-04|1226.15
#2016-01-05|1234.58
#2016-01-06|1218.45
#2016-01-07|1195.50
#2016-01-08|1183.78
#2016-01-11|1188.02
#2016-01-12|1196.68
#2016-01-13|1174.93
#2016-01-14|1188.48
#2016-01-15|1174.07
#2016-01-18| .
#2016-01-19|1176.34
#2016-01-20|1162.19
#2016-01-21|1157.65
#2016-01-22|1171.36
#2016-01-25|1152.68
#2016-01-26|1163.31
#2016-01-27|1162.98
#2016-01-28|1173.93
#2016-01-29|1205.03
#2016-02-01|1206.34
#2016-02-02|1193.66
#2016-02-03|1196.68
#2016-02-04|1199.80
#2016-02-05|1198.91
#2016-02-08|1191.93
#2016-02-09|1194.83
#2016-02-10|1196.84
#2016-02-11|1179.12
#2016-02-12|1211.75
#2016-02-15| .
#2016-02-16|1219.77
#2016-02-17|1229.98
#2016-02-18|1228.97
#2016-02-19|1226.66
#2016-02-22|1235.95
#2016-02-23|1223.03
#2016-02-24|1228.60
#2016-02-25|1242.59
#2016-02-26|1236.45
#2016-02-29|1224.32
#2016-03-01|1250.78
#2016-03-02|1256.81
#2016-03-03|1259.20
#2016-03-04|1258.56
#2016-03-07|1254.90
#2016-03-08|1248.78
#2016-03-09|1252.86
#2016-03-10|1252.43
#2016-03-11|1276.94
#2016-03-14|1269.42
#2016-03-15|1274.49
#2016-03-16|1280.60
#2016-03-17|1295.51
#2016-03-18|1300.44
#2016-03-21|1298.95
#2016-03-22|1295.94
#2016-03-23|1291.83
#2016-03-24|1284.97
#2016-03-25| .
#2016-03-28|1292.07
#2016-03-29|1296.96
#2016-03-30|1303.67
#2016-03-31|1299.32
#2016-04-01|1312.65
#2016-04-04|1303.84
#2016-04-05|1284.68
#2016-04-06|1288.08
#2016-04-07|1274.23
#2016-04-08|1280.80
#2016-04-11|1278.63
#2016-04-12|1290.89
#2016-04-13|1301.13
#2016-04-14|1294.52
#2016-04-15|1297.67
#2016-04-18|1305.82
#2016-04-19|1306.19
#2016-04-20|1305.81
#2016-04-21|1268.07
#2016-04-22|1280.38
#2016-04-25|1277.12
#2016-04-26|1278.64
#2016-04-27|1278.26
#2016-04-28|1264.13
#2016-04-29|1269.85
#2016-05-02|1281.20
#2016-05-03|1278.21
#2016-05-04|1273.99
#2016-05-05|1294.84
#2016-05-06|1292.38
#2016-05-09|1298.12
#2016-05-10|1315.25
#2016-05-11|1304.44
#2016-05-12|1314.70
#2016-05-13|1311.29
#2016-05-16|1312.22
#2016-05-17|1299.28
#2016-05-18|1311.61
#2016-05-19|1304.57
#2016-05-20|1316.22
#2016-05-23|1311.66
#2016-05-24|1327.41
#2016-05-25|1325.25
#2016-05-26|1323.64
#2016-05-27|1330.56
#2016-05-30| .
#2016-05-31|1328.76
#2016-06-01|1333.71
#2016-06-02|1335.45
#2016-06-03|1329.01
#2016-06-06|1325.71
#2016-06-07|1322.97
#2016-06-08|1327.59
#2016-06-09|1328.44
#2016-06-10|1319.91
#2016-06-13|1305.83
#2016-06-14|1300.56
#2016-06-15|1293.08
#2016-06-16|1302.06
#2016-06-17|1295.90
#2016-06-20|1302.93
#2016-06-21|1309.20
#2016-06-22|1309.00
#2016-06-23|1332.27
#2016-06-24|1290.67
#2016-06-27|1270.95
#2016-06-28|1304.02
#2016-06-29|1329.13
#2016-06-30|1360.72
#2016-07-01|1354.17
#2016-07-04| .
#2016-07-05|1343.25
#2016-07-06|1345.94
#2016-07-07|1341.31
#2016-07-08|1356.19
#2016-07-11|1356.06
#2016-07-12|1354.29
#2016-07-13|1353.15
#2016-07-14|1356.03
#2016-07-15|1352.28
#2016-07-18|1345.82
#2016-07-19|1343.85
#2016-07-20|1345.69
#2016-07-21|1341.62
#2016-07-22|1353.33
#2016-07-25|1350.43
#2016-07-26|1349.60
#2016-07-27|1345.00
#2016-07-28|1352.21
#2016-07-29|1341.70
#2016-08-01|1341.52
#2016-08-02|1338.93
#2016-08-03|1342.83
#2016-08-04|1343.80
#2016-08-05|1356.24
#2016-08-08|1357.65
#2016-08-09|1357.89
#2016-08-10|1354.83
#2016-08-11|1354.54
#2016-08-12|1351.83
#2016-08-15|1355.35
#2016-08-16|1347.82
#2016-08-17|1346.99
#2016-08-18|1356.01
#2016-08-19|1351.25
#2016-08-22|1350.62
#2016-08-23|1344.07
#2016-08-24|1344.47
#2016-08-25|1351.83
#2016-08-26|1347.35
#2016-08-29|1359.44
#2016-08-30|1362.82
#2016-08-31|1362.95
#2016-09-01|1359.95
#2016-09-02|1368.07
#2016-09-05| .
#2016-09-06|1370.89
#2016-09-07|1371.30
#2016-09-08|1360.79
#2016-09-09|1334.25
#2016-09-12|1349.44
#2016-09-13|1336.97
#2016-09-14|1326.36
#2016-09-15|1336.48
#2016-09-16|1327.13
#2016-09-19|1334.06
#2016-09-20|1333.88
#2016-09-21|1347.99
#2016-09-22|1356.56
#2016-09-23|1338.88
#2016-09-26|1328.57
#2016-09-27|1337.98
#2016-09-28|1347.05
#2016-09-29|1333.54
#2016-09-30|1343.28
#2016-10-03|1330.30
#2016-10-04|1326.99
#2016-10-05|1331.80
#2016-10-06|1326.68
#2016-10-07|1341.79
#2016-10-10|1346.43
#2016-10-11|1335.50
#2016-10-12|1350.34
#2016-10-13|1351.16
#2016-10-14|1357.27
#2016-10-17|1354.90
#2016-10-18|1352.42
#2016-10-19|1355.76
#2016-10-20|1324.48
#2016-10-21|1313.24
#2016-10-24|1315.54
#2016-10-25|1315.84
#2016-10-26|1326.48
#2016-10-27|1317.99
#2016-10-28|1320.52
#2016-10-31|1326.65
#2016-11-01|1311.58
#2016-11-02|1306.38
#2016-11-03|1307.67
#2016-11-04|1298.51
#2016-11-07|1312.09
#2016-11-08|1328.22
#2016-11-09|1337.09
#2016-11-10|1356.68
#2016-11-11|1364.81
#2016-11-14|1376.89
#2016-11-15|1372.45
#2016-11-16|1366.77
#2016-11-17|1375.17
#2016-11-18|1380.48
#2016-11-21|1385.44
#2016-11-22|1386.64
#2016-11-23|1393.79
#2016-11-24| .
#2016-11-25|1398.10
#2016-11-28|1394.33
#2016-11-29|1394.60
#2016-11-30|1388.82
#2016-12-01|1396.93
#2016-12-02|1393.54
#2016-12-05|1397.51
#2016-12-06|1410.63
#2016-12-07|1426.12
#2016-12-08|1432.69
#2016-12-09|1439.13
#2016-12-12|1448.81
#2016-12-13|1450.33
#2016-12-14|1439.37
#2016-12-15|1445.04
#2016-12-16|1451.03
#2016-12-19|1460.65
#2016-12-20|1464.09
#2016-12-21|1466.56
#2016-12-22|1465.53
#2016-12-23|1466.12
#2016-12-26| .
#2016-12-27|1463.75
#2016-12-28|1458.61
#2016-12-29|1458.89
#2016-12-30|1458.22
#2017-01-02| .
#2017-01-03|1458.34
#2017-01-04|1461.52
#2017-01-05|1451.51
#2017-01-06|1455.10
#2017-01-09|1439.35
#2017-01-10|1444.28
#2017-01-11|1447.71
#2017-01-12|1436.06
#2017-01-13|1439.80
#2017-01-16| .
#2017-01-17|1438.20
#2017-01-18|1450.96
#2017-01-19|1444.90
#2017-01-20|1446.57
#2017-01-23|1445.04
#2017-01-24|1452.49
#2017-01-25|1466.65
#2017-01-26|1471.35
#2017-01-27|1468.92
#2017-01-30|1457.46
#2017-01-31|1458.17
#2017-02-01|1449.01
#2017-02-02|1468.27
#2017-02-03|1473.43
#2017-02-06|1473.20
#2017-02-07|1470.30
#2017-02-08|1469.14
#2017-02-09|1480.57
#2017-02-10|1489.92
#2017-02-13|1497.03
#2017-02-14|1500.33
#2017-02-15|1510.58
#2017-02-16|1519.96
#2017-02-17|1519.84
#2017-02-20| .
#2017-02-21|1524.56
#2017-02-22|1528.33
#2017-02-23|1537.06
#2017-02-24|1535.71
#2017-02-27|1528.25
#2017-02-28|1531.67
#2017-03-01|1555.10
#2017-03-02|1539.55
#2017-03-03|1540.10
#2017-03-06|1528.84
#2017-03-07|1526.68
#2017-03-08|1522.81
#2017-03-09|1526.58
#2017-03-10|1533.35
#2017-03-13|1532.68
#2017-03-14|1534.17
#2017-03-15|1541.63
#2017-03-16|1538.34
#2017-03-17|1537.81
#2017-03-20|1528.71
#2017-03-21|1514.55
#2017-03-22|1513.45
#2017-03-23|1512.39
#2017-03-24|1506.21
#2017-03-27|1508.99
#2017-03-28|1521.70
#2017-03-29|1511.91
#2017-03-30|1519.24
#2017-03-31|1514.26
#2017-04-03|1508.98
#2017-04-04|1519.92
#2017-04-05|1511.13
#2017-04-06|1513.78
#2017-04-07|1511.12
#2017-04-10|1518.92
#2017-04-11|1516.75
#2017-04-12|1509.19
#2017-04-13|1499.90
#2017-04-14| .
#2017-04-17|1517.50
#2017-04-18|1507.27
#2017-04-19|1502.65
#2017-04-20|1504.99
#2017-04-21|1499.27
#2017-04-24|1516.22
#2017-04-25|1523.80
#2017-04-26|1533.29
#2017-04-27|1538.76
#2017-04-28|1522.85
#2017-05-01|1522.98
#2017-05-02|1515.90
#2017-05-03|1527.79
#2017-05-04|1533.71
#2017-05-05|1533.73
#2017-05-08|1524.69
#2017-05-09|1511.45
#2017-05-10|1518.95
#2017-05-11|1513.17
#2017-05-12|1507.06
#2017-05-15|1513.47
#2017-05-16|1510.10
#2017-05-17|1511.06
#2017-05-18|1521.16
#2017-05-19|1517.27
#2017-05-22|1528.53
#2017-05-23|1536.23
#2017-05-24|1541.25
#2017-05-25|1556.54
#2017-05-26|1554.34
#2017-05-29| .
#2017-05-30|1549.86
#2017-05-31|1561.77
#2017-06-01|1576.47
#2017-06-02|1576.14
#2017-06-05|1570.86
#2017-06-06|1558.61
#2017-06-07|1559.58
#2017-06-08|1568.21
#2017-06-09|1582.44
#2017-06-12|1584.83
#2017-06-13|1587.24
#2017-06-14|1599.81
#2017-06-15|1610.08
#2017-06-16|1613.66
#2017-06-19|1606.19
#2017-06-20|1601.15
#2017-06-21|1594.52
#2017-06-22|1583.04
#2017-06-23|1579.97
#2017-06-26|1587.12
#2017-06-27|1584.07
#2017-06-28|1594.95
#2017-06-29|1588.42
#2017-06-30|1588.60
#2017-07-03|1602.42
#2017-07-04| .
#2017-07-05|1597.43
#2017-07-06|1590.29
#2017-07-07|1602.89
#2017-07-10|1594.10
#2017-07-11|1585.21
#2017-07-12|1589.46
#2017-07-13|1595.09
#2017-07-14|1599.06
#2017-07-17|1601.38
#2017-07-18|1602.22
#2017-07-19|1612.57
#2017-07-20|1616.69
#2017-07-21|1621.65
#2017-07-24|1628.96
#2017-07-25|1638.96
#2017-07-26|1617.06
#2017-07-27|1606.02
#2017-07-28|1627.93
#2017-07-31|1637.71
#2017-08-01|1648.27
#2017-08-02|1655.58
#2017-08-03|1660.34
#2017-08-04|1660.91
#2017-08-07|1656.00
#2017-08-08|1651.69
#2017-08-09|1659.13
#2017-08-10|1649.37
#2017-08-11|1638.07
#2017-08-14|1648.83
#2017-08-15|1648.52
#2017-08-16|1653.68
#2017-08-17|1634.33
#2017-08-18|1631.23
#2017-08-21|1629.44
#2017-08-22|1636.35
#2017-08-23|1628.08
#2017-08-24|1612.28
#2017-08-25|1622.42
#2017-08-28|1599.19
#2017-08-29|1598.43
#2017-08-30|1589.77
#2017-08-31|1591.82
#2017-09-01|1582.70
#2017-09-04| .
#2017-09-05|1532.24
#2017-09-06|1546.05
#2017-09-07|1514.03
#2017-09-08|1569.43
#2017-09-11|1605.59
#2017-09-12|1614.79
#2017-09-13|1602.91
#2017-09-14|1589.61
#2017-09-15|1595.65
#2017-09-18|1597.32
#2017-09-19|1601.35
#2017-09-20|1608.51
#2017-09-21|1603.26
#2017-09-22|1605.17
#2017-09-25|1609.63
#2017-09-26|1602.14
#2017-09-27|1603.72
#2017-09-28|1611.03
#2017-09-29|1613.44
#2017-10-02|1631.01
#2017-10-03|1630.34
#2017-10-04|1630.23
#2017-10-05|1635.18
#2017-10-06|1636.94
#2017-10-09|1633.68
#2017-10-10|1643.31
#2017-10-11|1639.78
#2017-10-12|1634.76
#2017-10-13|1643.45
#2017-10-16|1654.09
#2017-10-17|1649.17
#2017-10-18|1652.74
#2017-10-19|1674.83
#2017-10-20|1679.11
#2017-10-23|1681.84
#2017-10-24|1678.49
#2017-10-25|1670.63
#2017-10-26|1678.69
#2017-10-27|1665.02
#2017-10-30|1671.38
#2017-10-31|1664.50
#2017-11-01|1667.23
#2017-11-02|1674.73
#2017-11-03|1674.00
#2017-11-06|1682.36
#2017-11-07|1684.49
#2017-11-08|1683.15
#2017-11-09|1690.76
#2017-11-10|1690.77
#2017-11-13|1689.02
#2017-11-14|1692.09
#2017-11-15|1696.85
#2017-11-16|1677.46
#2017-11-17|1676.48
#2017-11-20|1680.30
#2017-11-21|1682.20
#2017-11-22|1673.44
#2017-11-23| .
#2017-11-24|1673.49
#2017-11-27|1682.12
#2017-11-28|1704.05
#2017-11-29|1715.59
#2017-11-30|1718.47
#2017-12-01|1721.09
#2017-12-04|1722.64
#2017-12-05|1710.89
#2017-12-06|1712.82
#2017-12-07|1703.44
#2017-12-08|1710.52
#2017-12-11|1710.81
#2017-12-12|1717.17
#2017-12-13|1703.82
#2017-12-14|1687.20
#2017-12-15|1711.70
#2017-12-18|1708.20
#2017-12-19|1709.63
#2017-12-20|1705.83
#2017-12-21|1700.68
#2017-12-22|1703.01
#2017-12-25| .
#2017-12-26|1707.09
#2017-12-27|1711.72
#2017-12-28|1717.98
#2017-12-29|1715.92
#2018-01-01| .
#2018-01-02|1679.41
#2018-01-03|1685.39
#2018-01-04|1689.37
#2018-01-05|1692.04
#2018-01-08|1687.37
#2018-01-09|1694.01
#2018-01-10|1686.87
#2018-01-11|1691.41
#2018-01-12|1709.37
#2018-01-15| .
#2018-01-16|1711.01
#2018-01-17|1728.64
#2018-01-18|1727.16
#2018-01-19|1735.03
#2018-01-22|1752.04
#2018-01-23|1765.89
#2018-01-24|1763.88
#2018-01-25|1772.08
#2018-01-26|1778.92
#2018-01-29|1757.77
#2018-01-30|1754.12
#2018-01-31|1765.93
#2018-02-01|1771.79
#2018-02-02|1751.57
#2018-02-05|1691.48
#2018-02-06|1689.75
#2018-02-07|1705.83
#2018-02-08|1631.83
#2018-02-09|1659.46
#2018-02-12|1668.52
#2018-02-13|1679.81
#2018-02-14|1719.94
#2018-02-15|1725.28
#2018-02-16|1733.15
#2018-02-19| .
#2018-02-20|1712.15
#2018-02-21|1709.83
#2018-02-22|1700.21
#2018-02-23|1718.00
#2018-02-26|1740.85
#2018-02-27|1724.72
#2018-02-28|1700.20
#2018-03-01|1686.44
#2018-03-02|1689.24
#2018-03-05|1733.73
#2018-03-06|1742.97
#2018-03-07|1733.98
#2018-03-08|1743.13
#2018-03-09|1773.68
#2018-03-12|1760.24
#2018-03-13|1759.45
#2018-03-14|1753.61
#2018-03-15|1756.49
#2018-03-16|1766.55
#2018-03-19|1760.71
#2018-03-20|1773.84
#2018-03-21|1765.62
#2018-03-22|1728.42
#2018-03-23|1693.18
#2018-03-26|1728.70
#2018-03-27|1713.42
#2018-03-28|1734.61
#2018-03-29|1736.75
#2018-03-30| .
#2018-04-02|1701.20
#2018-04-03|1723.31
#2018-04-04|1739.52
#2018-04-05|1742.10
#2018-04-06|1715.20
#2018-04-09|1712.69
#2018-04-10|1725.30
#2018-04-11|1715.98
#2018-04-12|1726.51
#2018-04-13|1717.45
#2018-04-16|1736.82
#2018-04-17|1743.56
#2018-04-18|1736.59
#2018-04-19|1742.55
#2018-04-20|1743.90
#2018-04-23|1749.76
#2018-04-24|1728.58
#2018-04-25|1729.03
#2018-04-26|1727.31
#2018-04-27|1733.65
#2018-04-30|1716.33
#2018-05-01|1721.18
#2018-05-02|1680.83
#2018-05-03|1667.81
#2018-05-04|1689.72
#2018-05-07|1695.06
#2018-05-08|1698.34
#2018-05-09|1711.72
#2018-05-10|1722.06
#2018-05-11|1726.08
#2018-05-14|1709.05
#2018-05-15|1707.61
#2018-05-16|1707.49
#2018-05-17|1702.94
#2018-05-18|1702.35
#2018-05-21|1716.20
#2018-05-22|1721.18
#2018-05-23|1712.42
#2018-05-24|1711.42
#2018-05-25|1709.05
#2018-05-28| .
#2018-05-29|1676.25
#2018-05-30|1701.08
#2018-05-31|1682.25
#2018-06-01|1688.68
#2018-06-04|1697.80
#2018-06-05|1693.80
#2018-06-06|1695.82
#2018-06-07|1704.97
#2018-06-08|1718.75
#2018-06-11|1712.64
#2018-06-12|1700.16
#2018-06-13|1701.09
#2018-06-14|1685.28
#2018-06-15|1693.96
#2018-06-18|1680.92
#2018-06-19|1685.49
#2018-06-20|1662.30
#2018-06-21|1648.22
#2018-06-22|1655.74
#2018-06-25|1647.74
#2018-06-26|1640.62
#2018-06-27|1624.25
#2018-06-28|1639.77
#2018-06-29|1639.86
#2018-07-02|1640.75
#2018-07-03|1644.44
#2018-07-04| .
#2018-07-05|1649.00
#2018-07-06|1660.52
#2018-07-09|1688.47
#2018-07-10|1693.57
#2018-07-11|1684.85
#2018-07-12|1684.31
#2018-07-13|1684.14
#2018-07-16|1696.95
#2018-07-17|1702.56
#2018-07-18|1723.17
#2018-07-19|1698.97
#2018-07-20|1703.71
#2018-07-23|1704.08
#2018-07-24|1704.92
#2018-07-25|1714.79
#2018-07-26|1738.47
#2018-07-27|1739.47
#2018-07-30|1745.90
#2018-07-31|1753.27
#2018-08-01|1752.04
#2018-08-02|1756.15
#2018-08-03|1764.76
#2018-08-06|1765.87
#2018-08-07|1765.64
#2018-08-08|1762.54
#2018-08-09|1764.69
#2018-08-10|1755.45
#2018-08-13|1746.73
#2018-08-14|1745.53
#2018-08-15|1754.92
#2018-08-16|1774.68
#2018-08-17|1781.01
#2018-08-20|1789.77
#2018-08-21|1797.26
#2018-08-22|1777.50
#2018-08-23|1776.73
#2018-08-24|1788.48
#2018-08-27|1799.58
#2018-08-28|1797.99
#2018-08-29|1800.44
#2018-08-30|1787.65
#2018-08-31|1792.71
#2018-09-03| .
#2018-09-04|1802.24
#2018-09-05|1811.51
#2018-09-06|1810.78
#2018-09-07|1800.63
#2018-09-10|1781.89
#2018-09-11|1784.75
#2018-09-12|1775.01
#2018-09-13|1795.59
#2018-09-14|1807.38
#2018-09-17|1805.28
#2018-09-18|1817.86
#2018-09-19|1827.26
#2018-09-20|1839.64
#2018-09-21|1838.09
#2018-09-24|1816.14
#2018-09-25|1808.96
#2018-09-26|1793.64
#2018-09-27|1788.01
#2018-09-28|1797.05
#2018-10-01|1785.72
#2018-10-02|1790.35
#2018-10-03|1789.78
#2018-10-04|1797.49
#2018-10-05|1791.01
#2018-10-08|1805.92
#2018-10-09|1813.30
#2018-10-10|1757.05
#2018-10-11|1695.85
#2018-10-12|1688.90
#2018-10-15|1679.83
#2018-10-16|1712.25
#2018-10-17|1726.99
#2018-10-18|1726.14
#2018-10-19|1731.44
#2018-10-22|1716.68
#2018-10-23|1702.08
#2018-10-24|1665.56
#2018-10-25|1678.85
#2018-10-26|1679.42
#2018-10-29|1683.85
#2018-10-30|1716.91
#2018-10-31|1716.91
#2018-11-01|1705.30
#2018-11-02|1698.80
#2018-11-05|1726.92
#2018-11-06|1744.83
#2018-11-07|1774.62
#2018-11-08|1781.35
#2018-11-09|1777.72
#2018-11-12|1739.21
#2018-11-13|1739.71
#2018-11-14|1688.28
#2018-11-15|1719.86
#2018-11-16|1735.21
#2018-11-19|1737.43
#2018-11-20|1716.94
#2018-11-21|1711.92
#2018-11-22| .
#2018-11-23|1702.90
#2018-11-26|1726.32
#2018-11-27|1711.00
#2018-11-28|1745.13
#2018-11-29|1743.62
#2018-11-30|1750.75
#2018-12-03|1753.79
#2018-12-04|1716.51
#2018-12-05| .
#2018-12-06|1707.79
#2018-12-07|1681.32
#2018-12-10|1672.89
#2018-12-11|1659.24
#2018-12-12|1667.14
#2018-12-13|1659.92
#2018-12-14|1643.01
#2018-12-17|1625.95
#2018-12-18|1624.05
#2018-12-19|1622.35
#2018-12-20|1601.03
#2018-12-21|1591.86
#2018-12-24|1539.37
#2018-12-25| .
#2018-12-26|1602.75
#2018-12-27|1627.58
#2018-12-28|1625.00
#2018-12-31|1644.71
#2019-01-01| .
#2019-01-02|1618.03
#2019-01-03|1593.30
#2019-01-04|1634.38
#2019-01-07|1631.20
#2019-01-08|1632.15
#2019-01-09|1645.90
#2019-01-10|1661.63
#2019-01-11|1657.17
#2019-01-14|1662.19
#2019-01-15|1675.11
#2019-01-16|1685.88
#2019-01-17|1691.00
#2019-01-18|1709.62
#2019-01-21| .
#2019-01-22|1687.99
#2019-01-23|1702.24
#2019-01-24|1703.61
#2019-01-25|1704.42
#2019-01-28|1701.43
#2019-01-29|1699.02
#2019-01-30|1717.43
#2019-01-31|1725.93
#2019-02-01|1740.80
#2019-02-04|1744.21
#2019-02-05|1753.00
#2019-02-06|1745.62
#2019-02-07|1752.77
#2019-02-08|1753.00
#2019-02-11|1753.68
#2019-02-12|1770.26
#2019-02-13|1783.72
#2019-02-14|1767.96
#2019-02-15|1790.16
#2019-02-18| .
#2019-02-19|1799.46
#2019-02-20|1811.43
#2019-02-21|1805.70
#2019-02-22|1809.46
#2019-02-25|1815.62
#2019-02-26|1812.23
#2019-02-27|1807.70
#2019-02-28|1815.68
#2019-03-01|1822.53
#2019-03-04|1812.38
#2019-03-05|1810.39
#2019-03-06|1797.55
#2019-03-07|1789.73
#2019-03-08|1787.34
#2019-03-11|1800.94
#2019-03-12|1808.82
#2019-03-13|1804.79
#2019-03-14|1813.86
#2019-03-15|1825.99
#2019-03-18|1828.82
#2019-03-19|1809.14
#2019-03-20|1792.36
#2019-03-21|1817.57
#2019-03-22|1813.68
#2019-03-25|1812.50
#2019-03-26|1818.89
#2019-03-27|1825.43
#2019-03-28|1825.06
#2019-03-29|1830.50
#2019-04-01|1846.99
#2019-04-02|1833.78
#2019-04-03|1832.60
#2019-04-04|1831.25
#2019-04-05|1835.83
#2019-04-08|1826.85
#2019-04-09|1815.36
#2019-04-10|1828.41
#2019-04-11|1839.06
#2019-04-12|1856.29
#2019-04-15|1850.78
#2019-04-16|1886.79
#2019-04-17|1864.57
#2019-04-18|1867.94
#2019-04-19| .
#2019-04-22|1858.46
#2019-04-23|1877.42
#2019-04-24|1884.00
#2019-04-25|1897.74
#2019-04-26|1912.53
#2019-04-29|1925.08
#2019-04-30|1947.04
#2019-05-01|1930.13
#2019-05-02|1926.46
#2019-05-03|1932.20
#2019-05-06|1931.31
#2019-05-07|1902.41
#2019-05-08|1904.11
#2019-05-09|1900.53
#2019-05-10|1924.11
#2019-05-13|1896.41
#2019-05-14|1911.73
#2019-05-15|1933.83
#2019-05-16|1951.35
#2019-05-17|1944.03
#2019-05-20|1950.98
#2019-05-21|1966.53
#2019-05-22|1978.96
#2019-05-23|1962.19
#2019-05-24|1971.51
#2019-05-27| .
#2019-05-28|1948.86
#2019-05-29|1951.86
#2019-05-30|1951.77
#2019-05-31|1949.00
#2019-06-03|1972.62
#2019-06-04|1987.89
#2019-06-05|2016.81
#2019-06-06|2013.36
#2019-06-07|2023.22
#2019-06-10|2017.65
#2019-06-11|2012.92
#2019-06-12|2013.33
#2019-06-13|2016.80
#2019-06-14|2031.22
#2019-06-17|2016.86
#2019-06-18|2019.59
#2019-06-19|2035.20
#2019-06-20|2047.04
#2019-06-21|2028.99
#2019-06-24|2032.81
#2019-06-25|2032.69
#2019-06-26|1988.44
#2019-06-27|2003.57
#2019-06-28|2020.37
#2019-07-01|2046.80
#2019-07-02|2057.09
#2019-07-03|2081.95
#2019-07-04| .
#2019-07-05|2080.89
#2019-07-08|2075.20
#2019-07-09|2078.08
#2019-07-10|2075.29
#2019-07-11|2070.07
#2019-07-12|2081.06
#2019-07-15|2088.32
#2019-07-16|2088.61
#2019-07-17|2056.93
#2019-07-18|2066.06
#2019-07-19|2040.35
#2019-07-22|2037.79
#2019-07-23|2035.21
#2019-07-24|2061.84
#2019-07-25|2060.37
#2019-07-26|2074.59
#2019-07-29|2062.61
#2019-07-30|2061.19
#2019-07-31|2066.18
#2019-08-01|2048.35
#2019-08-02|2051.12
#2019-08-05|1997.32
#2019-08-06|2041.99
#2019-08-07|2051.19
#2019-08-08|2088.56
#2019-08-09|2094.44
#2019-08-12|2064.83
#2019-08-13|2086.55
#2019-08-14|2016.37
#2019-08-15|2037.48
#2019-08-16|2060.36
#2019-08-19|2072.18
#2019-08-20|2051.62
#2019-08-21|2060.37
#2019-08-22|2067.17
#2019-08-23|2023.99
#2019-08-26|2047.01
#2019-08-27|2039.97
#2019-08-28|2042.93
#2019-08-29|2057.01
#2019-08-30|2057.05
#2019-09-02| .
#2019-09-03|2065.16
#2019-09-04|2086.18
#2019-09-05|2095.21
#2019-09-06|2107.97
#2019-09-09|2097.31
#2019-09-10|2076.78
#2019-09-11|2080.00
#2019-09-12|2091.71
#2019-09-13|2066.76
#2019-09-16|2071.64
#2019-09-17|2091.74
#2019-09-18|2096.55
#2019-09-19|2096.53
#2019-09-20|2088.64
#2019-09-23|2095.06
#2019-09-24|2098.78
#2019-09-25|2105.19
#2019-09-26|2116.64
#2019-09-27|2109.73
#2019-09-30|2119.10
#2019-10-01|2084.66
#2019-10-02|2053.92
#2019-10-03|2059.66
#2019-10-04|2107.99
#2019-10-07|2085.55
#2019-10-08|2043.67
#2019-10-09|2057.87
#2019-10-10|2057.99
#2019-10-11|2067.29
#2019-10-14|2071.08
#2019-10-15|2071.26
#2019-10-16|2058.46
#2019-10-17|2049.87
#2019-10-18|2051.16
#2019-10-21|2061.03
#2019-10-22|2003.96
#2019-10-23|2016.05
#2019-10-24|2020.20
#2019-10-25|1999.70
#2019-10-28|1985.52
#2019-10-29|2001.12
#2019-10-30|2016.80
#2019-10-31|2020.13
#2019-11-01|2013.44
#2019-11-04|1994.05
#2019-11-05|1998.64
#2019-11-06|2030.12
#2019-11-07|2035.98
#2019-11-08|2038.76
#2019-11-11|2040.30
#2019-11-12|2043.79
#2019-11-13|2038.98
#2019-11-14|2040.43
#2019-11-15|2035.62
#2019-11-18|2039.29
#2019-11-19|2044.02
#2019-11-20|2039.01
#2019-11-21|2017.01
#2019-11-22|2025.04
#2019-11-25|2027.73
#2019-11-26|2055.50
#2019-11-27|2060.58
#2019-11-28|2060.58
#2019-11-29|2049.10
#2019-12-02|2028.69
#2019-12-03|2009.15
#2019-12-04|2025.30
#2019-12-05|2028.55
#2019-12-06|2048.92
#2019-12-09|2055.73
#2019-12-10|2050.82
#2019-12-11|2036.56
#2019-12-12|2056.86
#2019-12-13|2053.30
#2019-12-16|2057.48
#2019-12-17|2069.87
#2019-12-18|2051.57
#2019-12-19|2056.99
#2019-12-20|2066.78
#2019-12-23|2050.80
#2019-12-24|2050.16
#2019-12-25| .
#2019-12-26|2054.71
#2019-12-27|2061.56
#2019-12-30|2064.20
#2019-12-31|2070.69
#2020-01-01| .
#2020-01-02|2085.47
#2020-01-03|2084.80
#2020-01-06|2093.97
#2020-01-07|2067.03
#2020-01-08|2067.53
#2020-01-09|2088.46
#2020-01-10|2069.47
#2020-01-13|2079.28
#2020-01-14|2076.59
#2020-01-15|2089.07
#2020-01-16|2105.69
#2020-01-17|2125.68
#2020-01-20| .
#2020-01-21|2118.44
#2020-01-22|2125.16
#2020-01-23|2108.12
#2020-01-24|2112.41
#2020-01-27|2090.94
#2020-01-28|2108.00
#2020-01-29|2122.53
#2020-01-30|2152.70
#2020-01-31|2127.06
#2020-02-03|2145.89
#2020-02-04|2154.48
#2020-02-05|2225.67
#2020-02-06|2225.65
#2020-02-07|2225.40
#2020-02-10|2237.58
#2020-02-11|2249.88
#2020-02-12|2234.03
#2020-02-13|2253.19
#2020-02-14|2257.17
#2020-02-17| .
#2020-02-18|2244.64
#2020-02-19|2237.69
#2020-02-20|2223.11
#2020-02-21|2223.88
#2020-02-24|2182.87
#2020-02-25|2131.91
#2020-02-26|2116.71
#2020-02-27|2021.92
#2020-02-28|1947.54
#2020-03-02|2068.79
#2020-03-03|2014.37
#2020-03-04|2101.04
#2020-03-05|2028.69
#2020-03-06|2008.93
#2020-03-09|1849.11
#2020-03-10|1917.77
#2020-03-11|1814.52
#2020-03-12|1629.43
#2020-03-13|1760.74
#2020-03-16|1522.30
#2020-03-17|1636.91
#2020-03-18|1471.07
#2020-03-19|1458.50
#2020-03-20|1449.13
#2020-03-23|1380.56
#2020-03-24|1504.45
#2020-03-25|1515.12
#2020-03-26|1628.63
#2020-03-27|1601.15
#2020-03-30|1673.22
#2020-03-31|1621.33
#2020-04-01|1542.95
#2020-04-02|1574.61
#2020-04-03|1534.95
#2020-04-06|1629.71
#2020-04-07|1643.60
#2020-04-08|1701.22
#2020-04-09|1775.44
#2020-04-10|1775.44
#2020-04-13|1719.73
#2020-04-14|1767.03
#2020-04-15|1688.80
#2020-04-16|1664.08
#2020-04-17|1743.32
#2020-04-20|1696.25
#2020-04-21|1656.47
#2020-04-22|1638.87
#2020-04-23|1611.75
#2020-04-24|1622.94
#2020-04-27|1661.30
#2020-04-28|1663.60
#2020-04-29|1692.40
#2020-04-30|1625.12
#2020-05-01|1561.90
#2020-05-04|1560.95
#2020-05-05|1578.25
#2020-05-06|1529.22
#2020-05-07|1563.19
#2020-05-08|1586.25
#2020-05-11|1570.31
#2020-05-12|1535.12
#2020-05-13|1481.55
#2020-05-14|1501.33
#2020-05-15|1518.68
#2020-05-18|1584.67
#2020-05-19|1557.80
#2020-05-20|1584.47
#2020-05-21|1622.91
#2020-05-22|1637.19
#2020-05-25|1637.19
#2020-05-26|1663.54
#2020-05-27|1715.23
#2020-05-28|1712.88
#2020-05-29|1697.69
#2020-06-01|1704.34
#2020-06-02|1731.86
#2020-06-03|1778.90
#2020-06-04|1816.17
#2020-06-05|1894.33
#2020-06-08|1921.58
#2020-06-09|1880.70
#2020-06-10|1821.97
#2020-06-11|1694.17
#2020-06-12|1726.84
#2020-06-15|1759.89
#2020-06-16|1780.64
#2020-06-17|1767.05
#2020-06-18|1779.84
#2020-06-19|1765.51
#2020-06-22|1761.08
#2020-06-23|1765.05
#2020-06-24|1708.38
#2020-06-25|1748.96
#2020-06-26|1700.97
#2020-06-29|1725.45
#2020-06-30|1749.28
#2020-07-01|1732.50
#2020-07-02|1725.91
#2020-07-03| .
#2020-07-06|1745.45
#2020-07-07|1720.57
#2020-07-08|1718.55
#2020-07-09|1685.43
#2020-07-10|1738.72
#2020-07-13|1739.89
#2020-07-14|1789.07
#2020-07-15|1817.65
#2020-07-16|1850.26
#2020-07-17|1846.94
#2020-07-20|1837.36
#2020-07-21|1856.67
#2020-07-22|1877.48
#2020-07-23|1876.72
#2020-07-24|1870.72
#2020-07-27|1847.23
#2020-07-28|1838.75
#2020-07-29|1863.19
#2020-07-30|1843.24
#2020-07-31|1843.99
#2020-08-03|1847.03
#2020-08-04|1835.33
#2020-08-05|1849.49
#2020-08-06|1848.12
#2020-08-07|1891.25
#2020-08-10|1905.57
#2020-08-11|1903.22
#2020-08-12|1886.14
#2020-08-13|1887.21
#2020-08-14|1883.06
#2020-08-17|1854.76
#2020-08-18|1855.37
#2020-08-19|1846.08
#2020-08-20|1843.64
#2020-08-21|1833.00
#2020-08-24|1861.24
#2020-08-25|1866.71
#2020-08-26|1852.85
#2020-08-27|1889.59
#2020-08-28|1884.92
#2020-08-31|1875.06
#2020-09-01|1871.84
#2020-09-02|1897.70
#2020-09-03|1869.50
#2020-09-04|1871.64
#2020-09-07| .
#2020-09-08|1824.18
#2020-09-09|1853.27
#2020-09-10|1829.90
#2020-09-11|1841.93
#2020-09-14|1856.31
#2020-09-15|1827.58
#2020-09-16|1839.37
#2020-09-17|1827.96
#2020-09-18|1822.62
#2020-09-21|1802.76
#2020-09-22|1795.10
#2020-09-23|1749.76
#2020-09-24|1756.81
#2020-09-25|1765.76
#2020-09-28|1806.06
#2020-09-29|1790.52
#2020-09-30|1805.12
#2020-10-01|1797.50
#2020-10-02|1816.14
#2020-10-05|1853.12
#2020-10-06|1833.84
#2020-10-07|1852.69
#2020-10-08|1879.19
#2020-10-09|1884.67
#2020-10-12|1917.47
#2020-10-13|1869.88
#2020-10-14|1858.14
#2020-10-15|1861.29
#2020-10-16|1859.42
#2020-10-19|1829.25
#2020-10-20|1848.83
#2020-10-21|1893.67
#2020-10-22|1898.94
#2020-10-23|1910.22
#2020-10-26|1872.16
#2020-10-27|1838.14
#2020-10-28|1830.14
#2020-10-29|1853.83
#2020-10-30|1839.65
#2020-11-02|1896.22
#2020-11-03|1917.44
#2020-11-04|1914.44
#2020-11-05|1938.47
#2020-11-06|1939.60
#2020-11-09|1998.68
#2020-11-10|2043.50
#2020-11-11|2026.60
#2020-11-12|2004.82
#2020-11-13|2035.97
#2020-11-16|2070.96
#2020-11-17|2063.80
#2020-11-18|2049.92
#2020-11-19|2039.59
#2020-11-20|2033.31
#2020-11-23|2038.20
#2020-11-24|2061.88
#2020-11-25|2045.48
#2020-11-26|2045.48
#2020-11-27|2030.38
#2020-11-30|1987.87
#2020-12-01|2034.68
#2020-12-02|2034.81
#2020-12-03|2034.04
#2020-12-04|2059.93
#2020-12-07|2033.48
#2020-12-08|2054.44
#2020-12-09|2062.00
#2020-12-10|2077.56
#2020-12-11|2069.11
#2020-12-14|2056.92
#2020-12-15|2105.39
#2020-12-16|2113.30
#2020-12-17|2119.91
#2020-12-18|2108.09
#2020-12-21|2104.46
#2020-12-22|2089.79
#2020-12-23|2099.80
#2020-12-24|2104.08
#2020-12-25|2104.08
#2020-12-28|2111.84
#2020-12-29|2099.83
#2020-12-30|2110.48
#2020-12-31|2136.86
#2021-01-01|2136.86
#2021-01-04|2087.54
#2021-01-05|2083.71
#2021-01-06|2158.57
#2021-01-07|2154.17
#2021-01-08|2150.46
#2021-01-11|2138.79
#2021-01-12|2158.11
#2021-01-13|2151.87
#2021-01-14|2136.04
#2021-01-15|2136.56
#2021-01-18|2136.56
#2021-01-19|2145.89
#2021-01-20|2160.98
#2021-01-21|2147.54
#2021-01-22|2111.93
#2021-01-25|2118.13
#2021-01-26|2087.50
#2021-01-27|2022.16
#2021-01-28|2053.64
#2021-01-29|2023.88
#2021-02-01|2043.76
#2021-02-02|2075.65
#2021-02-03|2081.93
#2021-02-04|2124.68
#2021-02-05|2133.76
#2021-02-08|2149.00
#2021-02-09|2150.16
#2021-02-10|2141.10
#2021-02-11|2160.27
#2021-02-12|2148.56
#2021-02-15|2148.56
#2021-02-16|2139.65
#2021-02-17|2157.49
#2021-02-18|2153.79
#2021-02-19|2154.36
#2021-02-22|2181.37
#2021-02-23|2206.21
#2021-02-24|2218.16
#2021-02-25|2170.53
#2021-02-26|2144.62
#2021-03-01|2199.71
#2021-03-02|2198.31
#2021-03-03|2203.36
#2021-03-04|2170.13
#2021-03-05|2227.62
#2021-03-08|2261.00
#2021-03-09|2240.30
#2021-03-10|2280.88
#2021-03-11|2276.44
#2021-03-12|2308.69
#2021-03-15|2316.35
#2021-03-16|2300.71
#2021-03-17|2301.01
#2021-03-18|2277.01
#2021-03-19|2216.31
#2021-03-22|2197.36
#2021-03-23|2197.09
#2021-03-24|2212.80
#2021-03-25|2249.33
#2021-03-26|2267.76
#2021-03-29|2273.62
#2021-03-30|2278.11
#2021-03-31|2245.73
#2021-04-01|2263.88
#2021-04-02|2263.88
#2021-04-05|2286.47
#2021-04-06|2294.69
#2021-04-07|2298.20
#2021-04-08|2294.47
#2021-04-09|2306.77
#2021-04-12|2319.31
#2021-04-13|2321.76
#2021-04-14|2342.15
#2021-04-15|2355.57
#2021-04-16|2361.90
#2021-04-19|2359.73
#2021-04-20|2358.52
#2021-04-21|2391.45
#2021-04-22|2384.19
#2021-04-23|2409.88
#2021-04-26|2389.72
#2021-04-27|2402.67
#2021-04-28|2388.79
#2021-04-29|2427.88
#2021-04-30|2427.80
#2021-05-03|2452.78
#2021-05-04|2462.15
#2021-05-05|2463.79
#2021-05-06|2491.35
#2021-05-07|2515.44
#2021-05-10|2509.88
#2021-05-11|2462.25
#2021-05-12|2428.22
#2021-05-13|2483.62
#2021-05-14|2511.21
#2021-05-17|2496.62
#2021-05-18|2473.18
#2021-05-19|2451.03
#2021-05-20|2467.88
#2021-05-21|2456.22
#2021-05-24|2450.55
#2021-05-25|2425.43
#2021-05-26|2433.56
#2021-05-27|2463.67
#2021-05-28|2469.84
#2021-05-31|2469.84
#2021-06-01|2481.25
#2021-06-02|2480.46
#2021-06-03|2483.19
#2021-06-04|2485.98
#2021-06-07|2440.62
#2021-06-08|2445.98
#2021-06-09|2420.92
#2021-06-10|2406.94
#2021-06-11|2416.30
#2021-06-14|2403.82
#2021-06-15|2423.31
#2021-06-16|2402.48
#2021-06-17|2342.44
#2021-06-18|2294.76
#2021-06-21|2349.02
#2021-06-22|2351.61
#2021-06-23|2346.72
#2021-06-24|2366.81
#2021-06-25|2393.43
#2021-06-28|2365.63
#2021-06-29|2369.74
#2021-06-30|2369.53
#2021-07-01|2401.10
#2021-07-02|2396.68
#2021-07-05|2396.68
#2021-07-06|2381.29
#2021-07-07|2400.52
#2021-07-08|2348.69
#2021-07-09|2405.99
#2021-07-12|2418.21
#2021-07-13|2382.26
#2021-07-14|2386.28
#2021-07-15|2390.52
#2021-07-16|2399.08
#2021-07-19|2330.92
#2021-07-20|2375.49
#2021-07-21|2391.56
#2021-07-22|2370.59
#2021-07-23|2384.49
#2021-07-26|2388.43
#2021-07-27|2399.21
#2021-07-28|2367.05
#2021-07-29|2396.79
#2021-07-30|2393.19
#2021-08-02|2396.52
#2021-08-03|2411.48
#2021-08-04|2396.49
#2021-08-05|2414.32
#2021-08-06|2447.37
#2021-08-09|2458.02
#2021-08-10|2471.85
#2021-08-11|2501.57
#2021-08-12|2501.93
#2021-08-13|2499.79
#2021-08-16|2518.53
#2021-08-17|2511.61
#2021-08-18|2503.53
#2021-08-19|2509.97
#2021-08-20|2531.67
#2021-08-23|2532.52
#2021-08-24|2530.19
#2021-08-25|2542.67
#2021-08-26|2517.70
#2021-08-27|2546.56
#2021-08-30|2518.70
#2021-08-31|2523.34
#2021-09-01|2515.45
#2021-09-02|2516.06
#2021-09-03|2508.95
#2021-09-06|2508.95
#2021-09-07|2474.94
#2021-09-08|2491.23
#2021-09-09|2474.72
#2021-09-10|2454.35
#2021-09-13|2482.07
#2021-09-14|2452.93
#2021-09-15|2472.43
#2021-09-16|2463.52
#2021-09-17|2451.54
#2021-09-20|2420.25
#2021-09-21|2412.15
#2021-09-22|2429.94
#2021-09-23|2439.37
#2021-09-24|2441.48
#2021-09-27|2447.64
#2021-09-28|2409.46
#2021-09-29|2427.44
#2021-09-30|2395.26
#2021-10-01|2418.61
#2021-10-04|2402.30
#2021-10-05|2433.89
#2021-10-06|2452.56
#2021-10-07|2470.73
#2021-10-08|2485.97
#2021-10-11|2480.19
#2021-10-12|2476.58
#2021-10-13|2478.33
#2021-10-14|2500.87
#2021-10-15|2501.22
#2021-10-18|2471.32
#2021-10-19|2507.12
#2021-10-20|2545.82
#2021-10-21|2549.84
#2021-10-22|2575.26
#2021-10-25|2581.14
#2021-10-26|2564.64
#2021-10-27|2534.03
#2021-10-28|2582.17
#2021-10-29|2560.88
#2021-11-01|2551.40
#2021-11-02|2557.97
#2021-11-03|2573.07
#2021-11-04|2528.34
#2021-11-05|2563.70
#2021-11-08|2562.89
#2021-11-09|2556.36
#2021-11-10|2555.49
#2021-11-11|2557.46
#2021-11-12|2556.75
#2021-11-15|2544.56
#2021-11-16|2548.05
#2021-11-17|2519.81
#2021-11-18|2516.26
#2021-11-19|2490.24
#2021-11-22|2530.67
#2021-11-23|2567.42
#2021-11-24|2555.26
#2021-11-25|2555.26
#2021-11-26|2494.70
#2021-11-29|2487.31
#2021-11-30|2412.02
#2021-12-01|2388.12
#2021-12-02|2467.15
#2021-12-03|2442.97
#2021-12-06|2495.13
#2021-12-07|2511.57
#2021-12-08|2507.00
#2021-12-09|2499.36
#2021-12-10|2512.24
#2021-12-13|2509.17
#2021-12-14|2532.73
#2021-12-15|2570.54
#2021-12-16|2594.16
#2021-12-17|2540.79
#2021-12-20|2497.05
#2021-12-21|2520.94
#2021-12-22|2530.36
#2021-12-23|2543.51
#2021-12-24|2543.51
#2021-12-27|2582.43
#2021-12-28|2591.09
#2021-12-29|2605.78
#2021-12-30|2590.07
#2021-12-31|2591.12
#2022-01-03|2573.58
#2022-01-04|2612.24
#2022-01-05|2597.99
#2022-01-06|2641.49
#2022-01-07|2694.35
#2022-01-10|2680.30
#2022-01-11|2684.57
#2022-01-12|2684.56
#2022-01-13|2687.67
#2022-01-14|2680.86
#2022-01-17|2680.86
#2022-01-18|2655.66
#2022-01-19|2606.52
#2022-01-20|2605.82
#2022-01-21|2586.99
#2022-01-24|2638.09
#2022-01-25|2615.02
#2022-01-26|2600.45
#2022-01-27|2583.27
#2022-01-28|2627.88
#2022-01-31|2640.90
#2022-02-01|2655.05
#2022-02-02|2704.55
#2022-02-03|2705.63
#2022-02-04|2703.46
#2022-02-07|2701.88
#2022-02-08|2734.99
#2022-02-09|2733.63
#2022-02-10|2708.44
#2022-02-11|2680.14
#2022-02-14|2667.01
#2022-02-15|2686.60
#2022-02-16|2703.42
#2022-02-17|2669.27
#2022-02-18|2689.44
#2022-02-21|2689.44
#2022-02-22|2673.52
#2022-02-23|2640.31
#2022-02-24|2607.14
#2022-02-25|2708.25
#2022-02-28|2677.58
#2022-03-01|2618.42
#2022-03-02|2686.67
#2022-03-03|2698.72
#2022-03-04|2703.40
#2022-03-07|2639.62
#2022-03-08|2605.20
#2022-03-09|2658.27
#2022-03-10|2657.48
#2022-03-11|2671.23
#2022-03-14|2712.54
#2022-03-15|2752.27
#2022-03-16|2763.24
#2022-03-17|2802.94
#2022-03-18|2817.12
#2022-03-21|2859.01
#2022-03-22|2877.85
#2022-03-23|2862.52
#2022-03-24|2892.55
#2022-03-25|2942.96
#2022-03-28|2935.04
#2022-03-29|2927.32
#2022-03-30|2940.67
#2022-03-31|2893.90
#2022-04-01|2920.59
#2022-04-04|2877.18
#2022-04-05|2871.30
#2022-04-06|2894.98
#2022-04-07|2906.94
#2022-04-08|2919.71
#2022-04-11|2918.26
#2022-04-12|2896.45
#2022-04-13|2886.03
#2022-04-14|2868.69
#2022-04-15|2868.69
#2022-04-18|2860.51
#2022-04-19|2852.74
#2022-04-20|2895.23
#2022-04-21|2871.67
#2022-04-22|2783.72
#2022-04-25|2800.23
#2022-04-26|2748.86
#2022-04-27|2765.60
#2022-04-28|2795.81
#2022-04-29|2711.02
#2022-05-02|2714.05
#2022-05-03|2749.62
#2022-05-04|2829.81
#2022-05-05|2767.03
#2022-05-06|2755.54
#2022-05-09|2714.25
#2022-05-10|2708.13
#2022-05-11|2698.34
#2022-05-12|2703.77
#2022-05-13|2720.92
#2022-05-16|2735.14
#2022-05-17|2786.11
#2022-05-18|2743.48
#2022-05-19|2700.53
#2022-05-20|2689.90
#2022-05-23|2737.37
#2022-05-24|2756.87
#2022-05-25|2767.96
#2022-05-26|2797.89
#2022-05-27|2850.10
#2022-05-30|2850.10
#2022-05-31|2843.69
#2022-06-01|2813.88
#2022-06-02|2836.54
#2022-06-03|2812.35
#2022-06-06|2842.21
#2022-06-07|2863.80
#2022-06-08|2822.31
#2022-06-09|2756.69
#2022-06-10|2700.03
#2022-06-13|2654.41
#2022-06-14|2650.79
#2022-06-15|2654.40
#2022-06-16|2572.46
#2022-06-17|2582.40
#2022-06-20|2582.40
#2022-06-21|2611.52
#2022-06-22|2610.37
#2022-06-23|2586.14
#2022-06-24|2691.03
#2022-06-27|2695.88
#2022-06-28|2682.86
#2022-06-29|2663.48
#2022-06-30|2701.12
#2022-07-01|2743.09
#2022-07-04|2743.09
#2022-07-05|2699.26
#2022-07-06|2725.92
#2022-07-07|2731.79
#2022-07-08|2718.40
#2022-07-11|2718.05
#2022-07-12|2682.52
#2022-07-13|2667.75
#2022-07-14|2568.28
#2022-07-15|2602.39
#2022-07-18|2547.20
#2022-07-19|2604.22
#2022-07-20|2596.27
#2022-07-21|2584.04
#2022-07-22|2576.66
#2022-07-25|2611.61
#2022-07-26|2612.13
#2022-07-27|2617.44
#2022-07-28|2587.82
#2022-07-29|2620.15
#2022-08-01|2578.02
#2022-08-02|2566.41
#2022-08-03|2573.08
#2022-08-04|2568.03
#2022-08-05|2590.66
#2022-08-08|2605.25
#2022-08-09|2632.08
#2022-08-10|2671.12
#2022-08-11|2701.23
#2022-08-12|2742.19
#2022-08-15|2739.52
#2022-08-16|2763.62
#2022-08-17|2797.92
#2022-08-18|2814.42
#2022-08-19|2787.53
#2022-08-22|2729.82
#2022-08-23|2717.06
#2022-08-24|2726.14
#2022-08-25|2752.59
#2022-08-26|2709.89
#2022-08-29|2692.94
#2022-08-30|2665.06
#2022-08-31|2640.37
#2022-09-01|2664.02
#2022-09-02|2647.54
#2022-09-05|2647.54
#2022-09-06|2646.25
#2022-09-07|2704.91
#2022-09-08|2734.16
#2022-09-09|2732.66
#2022-09-12|2749.26
#2022-09-13|2687.82
#2022-09-14|2694.95
#2022-09-15|2704.41
#2022-09-16|2674.50
#2022-09-19|2714.53
#2022-09-20|2666.56
#2022-09-21|2606.01
#2022-09-22|2589.66
#2022-09-23|2567.47
#2022-09-26|2501.72
#2022-09-27|2520.32
#2022-09-28|2553.36
#2022-09-29|2566.03
#2022-09-30|2534.18
#2022-10-03|2612.36
#2022-10-04|2693.66
#2022-10-05|2673.91
#2022-10-06|2652.87
#2022-10-07|2622.16
#2022-10-10|2644.69
#2022-10-11|2653.40
#2022-10-12|2628.06
#2022-10-13|2713.23
#2022-10-14|2637.42
#2022-10-17|2686.16
#2022-10-18|2718.90
#2022-10-19|2729.19
#2022-10-20|2638.99
#2022-10-21|2703.31
#2022-10-24|2753.35
#2022-10-25|2718.02
#2022-10-26|2729.90
#2022-10-27|2755.80
#2022-10-28|2852.90
#2022-10-31|2856.69
#2022-11-01|2848.79
#2022-11-02|2811.82
#2022-11-03|2804.83
#2022-11-04|2818.90
#2022-11-07|2839.29
#2022-11-08|2853.71
#2022-11-09|2814.92
#2022-11-10|2875.20
#2022-11-11|2825.41
#2022-11-14|2790.21
#2022-11-15|2792.32
#2022-11-16|2819.97
#2022-11-17|2841.19
#2022-11-18|2855.12
#2022-11-21|2870.53
#2022-11-22|2890.86
#2022-11-23|2904.89
#2022-11-24|2904.89
#2022-11-25|2928.53
#2022-11-28|2891.41
#2022-11-29|2907.77
#2022-11-30|2950.05
#2022-12-01|2932.51
#2022-12-02|2936.99
#2022-12-05|2888.90
#2022-12-06|2901.14
#2022-12-07|2887.70
#2022-12-08|2900.23
#2022-12-09|2873.82
#2022-12-12|2887.39
#2022-12-13|2880.29
#2022-12-14|2863.34
#2022-12-15|2839.65
#2022-12-16|2820.70
#2022-12-19|2819.25
#2022-12-20|2848.99
#2022-12-21|2901.21
#2022-12-22|2884.20
#2022-12-23|2909.73
#2022-12-26|2909.73
#2022-12-27|2921.85
#2022-12-28|2890.96
#2022-12-29|2921.41
#2022-12-30|2897.77
#2023-01-02|2897.77
#2023-01-03|2905.90
#2023-01-04|2938.56
#2023-01-05|2934.73
#2023-01-06|3011.12
#2023-01-09|2958.26
#2023-01-10|2983.64
#2023-01-11|2982.64
#2023-01-12|2989.20
#2023-01-13|3014.69
#2023-01-16|3014.69
#2023-01-17|2954.04
#2023-01-18|2911.11
#2023-01-19|2869.64
#2023-01-20|2894.13
#2023-01-23|2912.68
#2023-01-24|2951.49
#2023-01-25|2988.30
#2023-01-26|3000.99
#2023-01-27|2971.44
#2023-01-30|2972.39
#2023-01-31|3004.49
#2023-02-01|2952.38
#2023-02-02|2919.97
#2023-02-03|2932.85
#2023-02-06|2971.65
#2023-02-07|3019.23
#2023-02-08|3003.35
#2023-02-09|2964.37
#2023-02-10|2985.93
#2023-02-13|3008.43
#2023-02-14|2973.81
#2023-02-15|2998.10
#2023-02-16|2978.50
#2023-02-17|2987.85
#2023-02-20|2987.85
#2023-02-21|2969.79
#2023-02-22|2970.89
#2023-02-23|2952.80
#2023-02-24|2955.07
#2023-02-27|2951.56
#2023-02-28|2960.67
#2023-03-01|2945.13
#2023-03-02|2933.48
#2023-03-03|2952.70
#2023-03-06|2950.51
#2023-03-07|2913.64
#2023-03-08|2885.65
#2023-03-09|2831.50
#2023-03-10|2804.67
#2023-03-13|2738.37
#2023-03-14|2773.94
#2023-03-15|2680.05
#2023-03-16|2766.82
#2023-03-17|2656.88
#2023-03-20|2723.94
#2023-03-21|2771.85
#2023-03-22|2702.49
#2023-03-23|2673.52
#2023-03-24|2695.93
#2023-03-27|2725.29
#2023-03-28|2736.11
#2023-03-29|2781.02
#2023-03-30|2780.20
#2023-03-31|2796.34
#2023-04-03|2823.10
#2023-04-04|2797.80
#2023-04-05|2822.04
#2023-04-06|2837.18
#2023-04-07|2837.18
#2023-04-10|2846.43
#2023-04-11|2859.16
#2023-04-12|2861.19
#2023-04-13|2818.64
#2023-04-14|2766.09
#2023-04-17|2810.78
#2023-04-18|2828.08
#2023-04-19|2862.86
#2023-04-20|2855.56
#2023-04-21|2821.99
#2023-04-24|2809.27
#2023-04-25|2797.27
#2023-04-26|2773.64
#2023-04-27|2803.42
#2023-04-28|2835.91
#2023-05-01|2848.10
#2023-05-02|2784.41
#2023-05-03|2759.96
#2023-05-04|2749.55
#2023-05-05|2799.72
#2023-05-08|2830.96
#2023-05-09|2846.97
#2023-05-10|2833.51
#2023-05-11|2834.45
#2023-05-12|2826.15
#2023-05-15|2823.30
#2023-05-16|2796.77
#2023-05-17|2826.78
#2023-05-18|2843.39
#2023-05-19|2836.13
#2023-05-22|2824.65
#2023-05-23|2785.30
#2023-05-24|2742.27
#2023-05-25|2704.50
#2023-05-26|2700.97
#2023-05-29|2700.97
#2023-05-30|2709.26
#2023-05-31|2662.54
#2023-06-01|2685.57
#2023-06-02|2741.13
#2023-06-05|2725.84
#2023-06-06|2744.29
#2023-06-07|2769.20
#2023-06-08|2759.08
#2023-06-09|2757.32
#2023-06-12|2749.99
#2023-06-13|2767.97
#2023-06-14|2714.48
#2023-06-15|2745.99
#2023-06-16|2773.96
#2023-06-19|2773.96
#2023-06-20|2748.81
#2023-06-21|2758.23
#2023-06-22|2762.62
#2023-06-23|2747.11
#2023-06-26|2745.26
#2023-06-27|2753.52
#2023-06-28|2719.52
#2023-06-29|2756.14
#2023-06-30|2779.36
#2023-07-03|2778.26
#2023-07-04|2778.26
#2023-07-05|2760.85
#2023-07-06|2758.91
#2023-07-07|2763.33
#2023-07-10|2741.96
#2023-07-11|2780.95
#2023-07-12|2767.90
#2023-07-13|2681.64
#2023-07-14|2668.02
#2023-07-17|2720.47
#2023-07-18|2726.13
#2023-07-19|2728.09
#2023-07-20|2808.10
#2023-07-21|2807.87
#2023-07-24|2818.31
#2023-07-25|2786.42
#2023-07-26|2850.69
#2023-07-27|2864.00
#2023-07-28|2854.60
#2023-07-31|2849.97
#2023-08-01|2852.72
#2023-08-02|2851.59
#2023-08-03|2864.13
#2023-08-04|2842.78
#2023-08-07|2872.21
#2023-08-08|2848.14
#2023-08-09|2849.28
#2023-08-10|2851.43
#2023-08-11|2861.17
#2023-08-14|2847.61
#2023-08-15|2817.23
#2023-08-16|2891.26
#2023-08-17|2861.86
#2023-08-18|2848.85
#2023-08-21|2833.01
#2023-08-22|2811.67
#2023-08-23|2830.57
#2023-08-24|2836.91
#2023-08-25|2843.09
#2023-08-28|2838.74
#2023-08-29|2855.91
#2023-08-30|2875.01
#2023-08-31|2865.86
#2023-09-01|2899.91
#2023-09-04|2899.91
#2023-09-05|2851.38
#2023-09-06|2865.07
#2023-09-07|2891.68
#2023-09-08|2878.79
#2023-09-11|2904.83
#2023-09-12|2935.25
#2023-09-13|2937.17
#2023-09-14|2965.77
#2023-09-15|2953.68
#2023-09-18|2986.28
#2023-09-19|3008.29
#2023-09-20|3011.04
#2023-09-21|2991.02
#2023-09-22|2999.64
#2023-09-25|2995.88
#2023-09-26|2969.71
#2023-09-27|2964.97
#2023-09-28|2965.72
#2023-09-29|2922.80
#2023-10-02|2896.63
#2023-10-03|2883.64
#2023-10-04|2924.78
#2023-10-05|2950.00
#2023-10-06|2946.51
#2023-10-09|2960.53
#2023-10-10|2944.01
#2023-10-11|2964.95
#2023-10-12|2945.00
#2023-10-13|3027.56
#2023-10-16|3075.86
#2023-10-17|3109.20
#2023-10-18|3091.33
#2023-10-19|3040.57
#2023-10-20|2993.05
#2023-10-23|2965.72
#2023-10-24|3024.56
#2023-10-25|3047.84
#2023-10-26|3035.63
#2023-10-27|2970.96
#2023-10-30|3023.30
#2023-10-31|3057.06
#2023-11-01|3111.04
#2023-11-02|3085.29
#2023-11-03|3082.92
#2023-11-06|3090.57
#2023-11-07|3090.76
#2023-11-08|3088.48
#2023-11-09|3095.42
#2023-11-10|3120.71
#2023-11-13|3131.06
#2023-11-14|3123.95
#2023-11-15|3104.03
#2023-11-16|3141.46
#2023-11-17|3135.72
#2023-11-20|3151.29
#2023-11-21|3186.25
#2023-11-22|3201.18
#2023-11-23|3201.18
#2023-11-24|3219.69
#2023-11-27|3233.36
#2023-11-28|3193.31
#2023-11-29|3187.56
#2023-11-30|3239.84
#2023-12-01|3229.63
#2023-12-04|3247.04
#2023-12-05|3238.39
#2023-12-06|3208.11
#2023-12-07|3200.98
#2023-12-08|3201.08
#2023-12-11|3238.59
#2023-12-12|3265.02
#2023-12-13|3250.21
#2023-12-14|3167.73
#2023-12-15|3153.82
#2023-12-18|3176.28
#2023-12-19|3198.42
#2023-12-20|3154.33
#2023-12-21|3171.19
#2023-12-22|3188.21
#2023-12-25|3188.21
#2023-12-26|3196.95
#2023-12-27|3205.82
#2023-12-28|3224.92
#2023-12-29|3237.14
#2024-01-01|3237.14
#2024-01-02|3269.35
#2024-01-03|3267.50
#2024-01-04|3289.25
#2024-01-05|3295.84
#2024-01-08|3302.88
#2024-01-09|3302.24
#2024-01-10|3303.62
#2024-01-11|3333.40
#2024-01-12|3345.28
#2024-01-15|3345.28
#2024-01-16|3345.22
#2024-01-17|3355.81
#2024-01-18|3372.73
#2024-01-19|3438.90
#2024-01-22|3464.02
#2024-01-23|3462.19
#2024-01-24|3517.32
#2024-01-25|3517.64
#2024-01-26|3519.17
#2024-01-29|3516.36
#2024-01-30|3539.78
#2024-01-31|3520.88
#2024-02-01|3507.62
#2024-02-02|3536.95
#2024-02-05|3544.12
#2024-02-06|3533.77
#2024-02-07|3547.52
#2024-02-08|3546.24
#2024-02-09|3565.49
#2024-02-12|3574.05
#2024-02-13|3561.43
#2024-02-14|3618.58
#2024-02-15|3653.36
#2024-02-16|3654.52
#2024-02-19|3654.52
#2024-02-20|3648.51
#2024-02-21|3661.01
#2024-02-22|3694.69
#2024-02-23|3692.96
#2024-02-26|3695.05
#2024-02-27|3697.75
#2024-02-28|3697.32
#2024-02-29|3679.23
#2024-03-01|3652.25
#2024-03-04|3655.92
#2024-03-05|3663.42
#2024-03-06|3722.60
#2024-03-07|3709.35
#2024-03-08|3713.19
#2024-03-11|3735.01
#2024-03-12|3761.75
#2024-03-13|3782.07
#2024-03-14|3774.22
#2024-03-15|3795.48
#2024-03-18|3801.69
#2024-03-19|3809.43
#2024-03-20|3822.52
#2024-03-21|3823.65
#2024-03-22|3818.49
#2024-03-25|3838.28
#2024-03-26|3834.80
#2024-03-27|3877.92
#2024-03-28|3897.36
#2024-03-29|3897.36
#2024-04-01|3887.25
#2024-04-02|3868.85
#2024-04-03|3867.61
#2024-04-04|3833.43
#2024-04-05|3860.70
#2024-04-08|3860.31
#2024-04-09|3777.03
#2024-04-10|3769.97
#2024-04-11|3710.24
#2024-04-12|3720.69
#2024-04-15|3716.66
#2024-04-16|3726.06
#2024-04-17|3683.42
#2024-04-18|3722.47
#2024-04-19|3796.91
#2024-04-22|3810.80
#2024-04-23|3812.51
#2024-04-24|3766.70
#2024-04-25|3755.37
#2024-04-26|3707.65
#2024-04-29|3714.96
#2024-04-30|3719.83
#2024-05-01|3761.38
#2024-05-02|3757.36
#2024-05-03|3753.23
#2024-05-06|3818.96
#2024-05-07|3821.72
#2024-05-08|3824.20
#2024-05-09|3835.79
#2024-05-10|3854.07
#2024-05-13|3819.60
#2024-05-14|3827.19
#2024-05-15|3791.19
#2024-05-16|3842.34
#2024-05-17|3893.25
#2024-05-20|3827.50
#2024-05-21|3845.43
#2024-05-22|3835.53
#2024-05-23|3770.41
#2024-05-24|3791.04
#2024-05-27|3791.04
#2024-05-28|3767.75
#2024-05-29|3742.61
#2024-05-30|3798.94
#2024-05-31|3866.49
#2024-06-03|3819.44
#2024-06-04|3818.22
#2024-06-05|3812.63
#2024-06-06|3814.45
#2024-06-07|3834.88
#2024-06-10|3815.84
#2024-06-11|3771.59
#2024-06-12|3737.96
#2024-06-13|3741.10
#2024-06-14|3713.60
#2024-06-17|3764.10
#2024-06-18|3793.44
#2024-06-19|3793.44
#2024-06-20|3826.11
#2024-06-21|3802.53
#2024-06-24|3830.05
#2024-06-25|3787.10
#2024-06-26|3751.77
#2024-06-27|3787.76
#2024-06-28|3739.45
#2024-07-01|3747.65
#2024-07-02|3760.08
#2024-07-03|3738.53
#2024-07-04|3738.53
#2024-07-05|3719.15
#2024-07-08|3731.86
#2024-07-09|3725.07
#2024-07-10|3762.05
#2024-07-11|3801.98
#2024-07-12|3835.75
#2024-07-15|3879.41
#2024-07-16|3876.70
#2024-07-17|3970.31
#2024-07-18|3991.75
#2024-07-19|3863.58
#2024-07-22|3863.39
#2024-07-23|3888.01
#2024-07-24|3861.87
#2024-07-25|3849.35
#2024-07-26|3947.96
#2024-07-29|3943.73
#2024-07-30|4016.53
#2024-07-31|3991.03
#2024-08-01|3976.69
#2024-08-02|3983.92
#2024-08-05|3888.50
#2024-08-06|3895.31
#2024-08-07|3910.55
#2024-08-08|3954.03
#2024-08-09|3982.58
#2024-08-12|3967.85
#2024-08-13|3977.38
#2024-08-14|4087.55
#2024-08-15|4104.21
#2024-08-16|4114.30
#2024-08-19|4137.22
#2024-08-20|4123.95
#2024-08-21|4123.36
#2024-08-22|4150.32
#2024-08-23|4180.14
#2024-08-26|4191.66
#2024-08-27|4219.94
#2024-08-28|4249.39
#2024-08-29|4283.46
#2024-08-30|4314.98
#2024-09-02|4314.98
#2024-09-03|4319.27
#2024-09-04|4353.10
#2024-09-05|4296.35
#2024-09-06|4285.13
#2024-09-09|4339.80
#2024-09-10|4306.73
#2024-09-11|4249.93
#2024-09-12|4284.93
#2024-09-13|4341.99
#2024-09-16|4376.32
#2024-09-17|4374.10
#2024-09-18|4367.27
#2024-09-19|4355.04
#2024-09-20|4366.97
#2024-09-23|4380.90
#2024-09-24|4357.62
#2024-09-25|4349.70
#2024-09-26|4327.30
#2024-09-27|4322.88
#2024-09-30|4337.05
#2024-10-01|4361.76
#2024-10-02|4357.85
#2024-10-03|4324.92
#2024-10-04|4378.53
#2024-10-07|4200.35
#2024-10-08|4254.83
#2024-10-09|4288.31
#2024-10-10|4294.70
#2024-10-11|4337.88
#2024-10-14|4356.35
#2024-10-15|4357.24
#2024-10-16|4413.52
#2024-10-17|4480.16
#2024-10-18|4474.93
#2024-10-21|4432.74
#2024-10-22|4402.24
#2024-10-23|4386.55
#2024-10-24|4377.63
#2024-10-25|4305.28
#2024-10-28|4332.60
#2024-10-29|4292.10
#2024-10-30|4304.59
#2024-10-31|4267.54
#2024-11-01|4237.22
#2024-11-04|4213.97
#2024-11-05|4276.04
#2024-11-06|4424.65
#2024-11-07|4387.38
#2024-11-08|4472.67
#2024-11-11|4475.99
#2024-11-12|4500.51
#2024-11-13|4493.21
#2024-11-14|4478.05
#2024-11-15|4489.94
#2024-11-18|4510.01
#2024-11-19|4461.04
#2024-11-20|4476.87
#2024-11-21|4556.46
#2024-11-22|4590.45
#2024-11-25|4602.49
#2024-11-26|4646.49
#2024-11-27|4657.01
#2024-11-28|4657.01
#2024-11-29|4655.07
#2024-12-02|4607.06
#2024-12-03|4575.07
#2024-12-04|4561.01
#2024-12-05|4575.38
#2024-12-06|4523.39
#2024-12-09|4423.45
#2024-12-10|4371.33
#2024-12-11|4360.44
#2024-12-12|4343.12
#2024-12-13|4406.75
#2024-12-16|4393.01
#2024-12-17|4351.16
#2024-12-18|4238.68
#2024-12-19|4252.45
#2024-12-20|4283.63
#2024-12-23|4294.73
#2024-12-24|4332.96
#2024-12-25|4332.96
#2024-12-26|4343.22
#2024-12-27|4312.19
#2024-12-30|4282.28
#2024-12-31|4290.15
#2025-01-01|4290.15
#2025-01-02|4268.47
#2025-01-03|4272.92
#2025-01-06|4218.00
#2025-01-07|4236.74
#2025-01-08|4254.64
#2025-01-09|4254.64
#2025-01-10|4127.32
#2025-01-13|4155.23
#2025-01-14|4232.31
#2025-01-15|4281.45
#2025-01-16|4343.76
#2025-01-17|4305.61
#2025-01-20|4305.61
#2025-01-21|4294.34
#2025-01-22|4279.43
#2025-01-23|4249.77
#2025-01-24|4259.37
#2025-01-27|4392.29
#2025-01-28|4345.55
#2025-01-29|4356.35
#2025-01-30|4386.51
#2025-01-31|4342.60
#2025-02-03|4361.19
#2025-02-04|4353.46
#2025-02-05|4382.46
#2025-02-06|4426.16
#2025-02-07|4398.17
#2025-02-10|4356.66
#2025-02-11|4402.59
#2025-02-12|4364.32
#2025-02-13|4428.22
#2025-02-14|4380.79
#2025-02-17|4380.79
#2025-02-18|4399.15
#2025-02-19|4437.20
#2025-02-20|4417.90
#2025-02-21|4399.69
#2025-02-24|4486.87
#2025-02-25|4560.74
#2025-02-26|4507.11
#2025-02-27|4609.39
#2025-02-28|4674.71
#2025-03-03|4720.34
#2025-03-04|4645.97
#2025-03-05|4664.01
#2025-03-06|4640.78
#2025-03-07|4647.40
#2025-03-10|4649.02
#2025-03-11|4629.74
#2025-03-12|4589.40
#2025-03-13|4638.46
#2025-03-14|4727.33
#2025-03-17|4803.68
#2025-03-18|4728.31
#2025-03-19|4690.12
#2025-03-20|4697.47
#2025-03-21|4658.07
#2025-03-24|4696.13
#2025-03-25|4704.82
#2025-03-26|4721.74
#2025-03-27|4752.91
#2025-03-28|4764.28
#2025-03-31|4823.15
#2025-04-01|4828.58
#2025-04-02|4813.16
#2025-04-03|4822.99
#2025-04-04|4417.08
#2025-04-07|4315.71
#2025-04-08|4359.01
#2025-04-09|4551.49
#2025-04-10|4536.27
#2025-04-11|4565.57
#2025-04-14|4637.68
#2025-04-15|4603.24
#2025-04-16|4594.13
#2025-04-17|4554.66
#2025-04-18|4554.66
#2025-04-21|4426.74
#2025-04-22|4587.91
#2025-04-23|4573.28
#2025-04-24|4579.02
#2025-04-25|4525.82
#2025-04-28|4578.89
#2025-04-29|4631.46
#2025-04-30|4665.74
#2025-05-01|4621.79
#2025-05-02|4710.75
#2025-05-05|4707.28
#2025-05-06|4727.13
#2025-05-07|4752.28
#2025-05-08|4727.61
#2025-05-09|4730.02
#2025-05-12|4712.53
#2025-05-13|4692.65
#2025-05-14|4628.65
#2025-05-15|4733.18
#2025-05-16|4792.94
#2025-05-19|4812.76
#2025-05-20|4777.40
#2025-05-21|4709.70
#2025-05-22|4662.03
#2025-05-23|4670.66
#2025-05-26|4670.66
#2025-05-27|4732.35
#2025-05-28|4696.40
#2025-05-29|4732.55
#2025-05-30|4803.71
#2025-06-02|4846.26
#2025-06-03|4821.85
#2025-06-04|4746.87
#2025-06-05|4732.62
#2025-06-06|4757.46
#2025-06-09|4656.97
#2025-06-10|4583.52
#2025-06-11|4568.48
#2025-06-12|4645.50
#2025-06-13|4618.91
#2025-06-16|4619.25
#2025-06-17|4595.08
#2025-06-18|4558.29
#2025-06-19|4558.29
#2025-06-20|4582.41
#2025-06-23|4652.73
#2025-06-24|4634.30
#2025-06-25|4541.72
#2025-06-26|4584.28
#2025-06-27|4606.96
#2025-06-30|4671.75
#2025-07-01|4651.85
#2025-07-02|4533.80
#2025-07-03|4603.16
#2025-07-04|4603.16
#2025-07-07|4520.99
#2025-07-08|4498.81
#2025-07-09|4493.30
#2025-07-10|4480.58
#2025-07-11|4439.28
#2025-07-14|4485.97
#2025-07-15|4399.54
#2025-07-16|4443.99
#2025-07-17|4462.44
#2025-07-18|4469.14
#2025-07-21|4437.79
#2025-07-22|4497.70
#2025-07-23|4465.00
#2025-07-24|4439.32
#2025-07-25|4462.53
#2025-07-28|4374.94
#2025-07-29|4383.48
#2025-07-30|4363.35
#2025-07-31|4384.96
#2025-08-01|4364.43
#2025-08-04|4404.22
#2025-08-05|4418.55
#2025-08-06|4479.38
#2025-08-07|4440.33
#2025-08-08|4462.89
#2025-08-11|4452.39
#2025-08-12|4452.43
#2025-08-13|4539.45
#2025-08-14|4544.97
#2025-08-15|4496.05
#2025-08-18|4482.21
#2025-08-19|4543.25
#2025-08-20|4599.97
#2025-08-21|4560.15
#2025-08-22|4567.98
#2025-08-25|4505.38
#2025-08-26|4501.88
#2025-08-27|4511.13
#2025-08-28|4512.23
#2025-08-29|4530.03
#2025-09-01|4530.03
#2025-09-02|4524.14
#2025-09-03|4546.45
#2025-09-04|4589.64
#2025-09-05|4515.38
#2025-09-08|4524.57
#2025-09-09|4499.16
#2025-09-10|4504.57
#2025-09-11|4584.33
#2025-09-12|4557.29
#2025-09-15|4496.75
#2025-09-16|4462.77
#2025-09-17|4479.96
#2025-09-18|4507.94
#2025-09-19|4505.62
#2025-09-22|4500.76
#2025-09-23|4506.04
#2025-09-24|4534.21
#2025-09-25|4530.67
#2025-09-26|4576.96
#2025-09-29|4563.86
#2025-09-30|4611.53
#2025-10-01|4586.46
#2025-10-02|4591.02
#2025-10-03|4639.29
#2025-10-06|4617.47
#2025-10-07|4655.13
#2025-10-08|4643.32
#2025-10-09|4592.27
#2025-10-10|4549.59
#2025-10-13|4527.02
#2025-10-14|4589.82
#2025-10-15|4440.35
#2025-10-16|4303.11
#2025-10-17|4335.72
#2025-10-20|4309.29
#2025-10-21|4343.30
#2025-10-22|4373.82
#2025-10-23|4385.97
#2025-10-24|4364.52
#2025-10-27|4355.64
#2025-10-28|4256.73
#2025-10-29|4224.73
#2025-10-30|4252.20
#2025-10-31|4241.57
#2025-11-03|4221.88
#2025-11-04|4324.46
#2025-11-05|4319.76
#2025-11-06|4329.67
#2025-11-07|4425.36
#2025-11-10|4444.74
#2025-11-11|4494.85
#2025-11-12|4524.68
#2025-11-13|4542.12
#2025-11-14|4553.16
#2025-11-17|4527.27
#2025-11-18|4541.24
#2025-11-19|4508.28
#2025-11-20|4544.70
#2025-11-21|4582.35
#2025-11-24|4556.62
#2025-11-25|4593.48
#2025-11-26|4611.80
#2025-11-27|4611.80
#2025-11-28|4597.68
#2025-12-01|4556.15
#2025-12-02|4542.48
#2025-12-03|4519.55
#2025-12-04|4503.66
#2025-12-05|4451.26
#2025-12-08|4448.48
#2025-12-09|4486.69
#2025-12-10|4457.30
#2025-12-11|4578.01
#2025-12-12|4629.77
#2025-12-15|4680.89
#2025-12-16|4628.92
#2025-12-17|4625.59
#2025-12-18|4611.40
#2025-12-19|4603.50
#2025-12-22|4633.46
#2025-12-23|4644.45
#2025-12-24|4648.15
#2025-12-25|4648.15
#2025-12-26|4635.35
#2025-12-29|4649.96
#2025-12-30|4654.69
#2025-12-31|4616.47
#2026-01-01|4616.47
#2026-01-02|4543.92
#2026-01-05|4594.28
#2026-01-06|4565.27
#2026-01-07|4528.85
#2026-01-08|4596.30
#2026-01-09|4568.72
#2026-01-12|4556.85
#2026-01-13|4414.07
#2026-01-14|4435.17
#2026-01-15|4421.70
#2026-01-16|4395.10
#2026-01-19|4395.10
#2026-01-20|4403.10
#2026-01-21|4403.70
#2026-01-22|4429.18
#2026-01-23|4408.18
#2026-01-26|4446.97
#2026-01-27|4418.05
#2026-01-28|4454.95
#2026-01-29|4454.36
#2026-01-30|4474.95
#2026-02-02|4460.52
#2026-02-03|4475.19
#2026-02-04|4601.84
#2026-02-05|4660.95
#2026-02-06|4625.45
#2026-02-09|4535.64
#2026-02-10|4553.24
#2026-02-11|4597.89
#2026-02-12|4600.99
#2026-02-13|4547.29
#2026-02-16|4547.29
#2026-02-17|4627.08
#2026-02-18|4574.71
#2026-02-19|4547.54
#2026-02-20|4585.93
#2026-02-23|4578.03
#2026-02-24|4620.96
#2026-02-25|4608.02
#2026-02-26|4677.02
#2026-02-27|4710.16
#2026-03-02|4735.99
#2026-03-03|4707.17
#2026-03-04|4677.69
#2026-03-05|4641.21
#2026-03-06|4618.99
#2026-03-09|4548.08
#2026-03-10|4543.58
#2026-03-11|4486.52
#2026-03-12|4530.57
#2026-03-13|4537.89
#2026-03-16|4556.25
#2026-03-17|4553.57
#2026-03-18|4479.75
#2026-03-19|4441.43
#2026-03-20|4454.87
#2026-03-23|4476.93
#2026-03-24|4474.85
#2026-03-25|4427.62
#2026-03-26|4452.69
#2026-03-27|4367.99
#2026-03-30|4445.62
#2026-03-31|4440.46
#2026-04-01|4403.80
#2026-04-02|4440.44
#2026-04-03|4440.44
#2026-04-06|4454.56
#2026-04-07|4464.42