Table Data - Nasdaq US Non-life Insurance Large Mid Cap Index
| Title | Nasdaq US Non-life Insurance Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB303020LM |
| 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 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB303020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 830.25 |
| 2001-04-02 | 839.00 |
| 2001-04-03 | 815.03 |
| 2001-04-04 | 803.51 |
| 2001-04-05 | 820.49 |
| 2001-04-06 | 801.26 |
| 2001-04-09 | 796.75 |
| 2001-04-10 | 801.43 |
| 2001-04-11 | 801.48 |
| 2001-04-12 | 801.99 |
| 2001-04-13 | . |
| 2001-04-16 | 803.59 |
| 2001-04-17 | 816.18 |
| 2001-04-18 | 829.31 |
| 2001-04-19 | 845.19 |
| 2001-04-20 | 823.47 |
| 2001-04-23 | 819.56 |
| 2001-04-24 | 803.98 |
| 2001-04-25 | 811.64 |
| 2001-04-26 | 823.71 |
| 2001-04-27 | 836.03 |
| 2001-04-30 | 841.31 |
| 2001-05-01 | 849.98 |
| 2001-05-02 | 843.47 |
| 2001-05-03 | 842.72 |
| 2001-05-04 | 856.37 |
| 2001-05-07 | 856.48 |
| 2001-05-08 | 860.32 |
| 2001-05-09 | 860.49 |
| 2001-05-10 | 855.30 |
| 2001-05-11 | 852.94 |
| 2001-05-14 | 853.21 |
| 2001-05-15 | 858.63 |
| 2001-05-16 | 872.66 |
| 2001-05-17 | 868.22 |
| 2001-05-18 | 871.38 |
| 2001-05-21 | 883.98 |
| 2001-05-22 | 877.52 |
| 2001-05-23 | 871.12 |
| 2001-05-24 | 875.87 |
| 2001-05-25 | 872.20 |
| 2001-05-28 | . |
| 2001-05-29 | 877.64 |
| 2001-05-30 | 876.22 |
| 2001-05-31 | 872.91 |
| 2001-06-01 | 862.54 |
| 2001-06-04 | 869.07 |
| 2001-06-05 | 876.55 |
| 2001-06-06 | 873.72 |
| 2001-06-07 | 872.54 |
| 2001-06-08 | 870.38 |
| 2001-06-11 | 870.40 |
| 2001-06-12 | 873.99 |
| 2001-06-13 | 874.46 |
| 2001-06-14 | 869.73 |
| 2001-06-15 | 867.55 |
| 2001-06-18 | 871.33 |
| 2001-06-19 | 874.96 |
| 2001-06-20 | 875.25 |
| 2001-06-21 | 887.97 |
| 2001-06-22 | 885.83 |
| 2001-06-25 | 878.84 |
| 2001-06-26 | 881.98 |
| 2001-06-27 | 887.97 |
| 2001-06-28 | 895.58 |
| 2001-06-29 | 889.21 |
| 2001-07-02 | 895.09 |
| 2001-07-03 | 896.13 |
| 2001-07-04 | . |
| 2001-07-05 | 884.99 |
| 2001-07-06 | 878.63 |
| 2001-07-09 | 883.25 |
| 2001-07-10 | 872.35 |
| 2001-07-11 | 867.60 |
| 2001-07-12 | 871.20 |
| 2001-07-13 | 873.49 |
| 2001-07-16 | 873.72 |
| 2001-07-17 | 870.06 |
| 2001-07-18 | 869.79 |
| 2001-07-19 | 852.15 |
| 2001-07-20 | 839.80 |
| 2001-07-23 | 833.94 |
| 2001-07-24 | 832.69 |
| 2001-07-25 | 837.34 |
| 2001-07-26 | 841.17 |
| 2001-07-27 | 838.82 |
| 2001-07-30 | 842.28 |
| 2001-07-31 | 853.91 |
| 2001-08-01 | 852.44 |
| 2001-08-02 | 839.30 |
| 2001-08-03 | 836.23 |
| 2001-08-06 | 835.74 |
| 2001-08-07 | 841.84 |
| 2001-08-08 | 840.33 |
| 2001-08-09 | 842.65 |
| 2001-08-10 | 842.47 |
| 2001-08-13 | 842.95 |
| 2001-08-14 | 840.66 |
| 2001-08-15 | 844.01 |
| 2001-08-16 | 842.81 |
| 2001-08-17 | 831.30 |
| 2001-08-20 | 830.88 |
| 2001-08-21 | 828.47 |
| 2001-08-22 | 825.89 |
| 2001-08-23 | 826.89 |
| 2001-08-24 | 826.90 |
| 2001-08-27 | 820.09 |
| 2001-08-28 | 818.69 |
| 2001-08-29 | 820.28 |
| 2001-08-30 | 819.50 |
| 2001-08-31 | 818.35 |
| 2001-09-03 | . |
| 2001-09-04 | 810.32 |
| 2001-09-05 | 800.07 |
| 2001-09-06 | 802.51 |
| 2001-09-07 | 784.00 |
| 2001-09-10 | 791.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 752.80 |
| 2001-09-18 | 742.06 |
| 2001-09-19 | 728.44 |
| 2001-09-20 | 718.16 |
| 2001-09-21 | 706.95 |
| 2001-09-24 | 743.72 |
| 2001-09-25 | 763.87 |
| 2001-09-26 | 783.08 |
| 2001-09-27 | 801.42 |
| 2001-09-28 | 821.89 |
| 2001-10-01 | 810.87 |
| 2001-10-02 | 824.60 |
| 2001-10-03 | 856.29 |
| 2001-10-04 | 849.10 |
| 2001-10-05 | 840.86 |
| 2001-10-08 | 826.70 |
| 2001-10-09 | 835.45 |
| 2001-10-10 | 853.83 |
| 2001-10-11 | 868.21 |
| 2001-10-12 | 863.06 |
| 2001-10-15 | 872.39 |
| 2001-10-16 | 881.03 |
| 2001-10-17 | 872.80 |
| 2001-10-18 | 855.88 |
| 2001-10-19 | 844.22 |
| 2001-10-22 | 870.15 |
| 2001-10-23 | 859.67 |
| 2001-10-24 | 860.08 |
| 2001-10-25 | 858.32 |
| 2001-10-26 | 860.23 |
| 2001-10-29 | 842.11 |
| 2001-10-30 | 834.65 |
| 2001-10-31 | 817.38 |
| 2001-11-01 | 835.59 |
| 2001-11-02 | 845.93 |
| 2001-11-05 | 853.21 |
| 2001-11-06 | 861.93 |
| 2001-11-07 | 846.69 |
| 2001-11-08 | 842.36 |
| 2001-11-09 | 826.63 |
| 2001-11-12 | 824.76 |
| 2001-11-13 | 834.29 |
| 2001-11-14 | 835.00 |
| 2001-11-15 | 837.64 |
| 2001-11-16 | 835.01 |
| 2001-11-19 | 839.23 |
| 2001-11-20 | 838.98 |
| 2001-11-21 | 835.40 |
| 2001-11-22 | . |
| 2001-11-23 | 843.23 |
| 2001-11-26 | 842.71 |
| 2001-11-27 | 851.98 |
| 2001-11-28 | 850.15 |
| 2001-11-29 | 861.23 |
| 2001-11-30 | 855.23 |
| 2001-12-03 | 850.44 |
| 2001-12-04 | 852.12 |
| 2001-12-05 | 856.39 |
| 2001-12-06 | 850.50 |
| 2001-12-07 | 848.79 |
| 2001-12-10 | 830.81 |
| 2001-12-11 | 831.78 |
| 2001-12-12 | 833.99 |
| 2001-12-13 | 824.75 |
| 2001-12-14 | 834.11 |
| 2001-12-17 | 840.28 |
| 2001-12-18 | 843.44 |
| 2001-12-19 | 847.67 |
| 2001-12-20 | 845.38 |
| 2001-12-21 | 840.23 |
| 2001-12-24 | 838.49 |
| 2001-12-25 | . |
| 2001-12-26 | 841.64 |
| 2001-12-27 | 849.45 |
| 2001-12-28 | 856.87 |
| 2001-12-31 | 856.28 |
| 2002-01-01 | . |
| 2002-01-02 | 848.80 |
| 2002-01-03 | 843.66 |
| 2002-01-04 | 839.51 |
| 2002-01-07 | 831.48 |
| 2002-01-08 | 822.44 |
| 2002-01-09 | 832.79 |
| 2002-01-10 | 834.15 |
| 2002-01-11 | 837.77 |
| 2002-01-14 | 832.57 |
| 2002-01-15 | 845.27 |
| 2002-01-16 | 842.32 |
| 2002-01-17 | 845.94 |
| 2002-01-18 | 844.85 |
| 2002-01-21 | . |
| 2002-01-22 | 840.98 |
| 2002-01-23 | 830.08 |
| 2002-01-24 | 834.52 |
| 2002-01-25 | 844.54 |
| 2002-01-28 | 835.18 |
| 2002-01-29 | 810.85 |
| 2002-01-30 | 807.74 |
| 2002-01-31 | 826.83 |
| 2002-02-01 | 823.82 |
| 2002-02-04 | 806.70 |
| 2002-02-05 | 803.02 |
| 2002-02-06 | 804.06 |
| 2002-02-07 | 810.00 |
| 2002-02-08 | 830.05 |
| 2002-02-11 | 834.32 |
| 2002-02-12 | 832.92 |
| 2002-02-13 | 859.13 |
| 2002-02-14 | 860.72 |
| 2002-02-15 | 842.90 |
| 2002-02-18 | . |
| 2002-02-19 | 829.34 |
| 2002-02-20 | 838.91 |
| 2002-02-21 | 822.43 |
| 2002-02-22 | 820.24 |
| 2002-02-25 | 831.10 |
| 2002-02-26 | 839.20 |
| 2002-02-27 | 846.94 |
| 2002-02-28 | 844.84 |
| 2002-03-01 | 845.84 |
| 2002-03-04 | 856.86 |
| 2002-03-05 | 857.45 |
| 2002-03-06 | 858.71 |
| 2002-03-07 | 843.89 |
| 2002-03-08 | 845.30 |
| 2002-03-11 | 838.88 |
| 2002-03-12 | 841.78 |
| 2002-03-13 | 841.80 |
| 2002-03-14 | 851.10 |
| 2002-03-15 | 858.37 |
| 2002-03-18 | 850.53 |
| 2002-03-19 | 849.63 |
| 2002-03-20 | 838.86 |
| 2002-03-21 | 838.13 |
| 2002-03-22 | 836.15 |
| 2002-03-25 | 821.76 |
| 2002-03-26 | 828.46 |
| 2002-03-27 | 836.28 |
| 2002-03-28 | 838.72 |
| 2002-03-29 | . |
| 2002-04-01 | 831.74 |
| 2002-04-02 | 843.37 |
| 2002-04-03 | 838.71 |
| 2002-04-04 | 848.21 |
| 2002-04-05 | 854.97 |
| 2002-04-08 | 856.80 |
| 2002-04-09 | 868.63 |
| 2002-04-10 | 869.29 |
| 2002-04-11 | 855.45 |
| 2002-04-12 | 861.78 |
| 2002-04-15 | 847.97 |
| 2002-04-16 | 854.27 |
| 2002-04-17 | 863.02 |
| 2002-04-18 | 856.15 |
| 2002-04-19 | 851.13 |
| 2002-04-22 | 845.01 |
| 2002-04-23 | 835.41 |
| 2002-04-24 | 833.28 |
| 2002-04-25 | 827.91 |
| 2002-04-26 | 826.38 |
| 2002-04-29 | 823.20 |
| 2002-04-30 | 839.91 |
| 2002-05-01 | 845.71 |
| 2002-05-02 | 847.07 |
| 2002-05-03 | 842.76 |
| 2002-05-06 | 836.18 |
| 2002-05-07 | 825.32 |
| 2002-05-08 | 838.42 |
| 2002-05-09 | 833.34 |
| 2002-05-10 | 826.81 |
| 2002-05-13 | 835.90 |
| 2002-05-14 | 836.99 |
| 2002-05-15 | 826.28 |
| 2002-05-16 | 838.36 |
| 2002-05-17 | 843.96 |
| 2002-05-20 | 828.33 |
| 2002-05-21 | 820.74 |
| 2002-05-22 | 821.80 |
| 2002-05-23 | 828.12 |
| 2002-05-24 | 828.07 |
| 2002-05-27 | . |
| 2002-05-28 | 823.30 |
| 2002-05-29 | 822.70 |
| 2002-05-30 | 818.56 |
| 2002-05-31 | 819.02 |
| 2002-06-03 | 801.10 |
| 2002-06-04 | 798.82 |
| 2002-06-05 | 802.38 |
| 2002-06-06 | 795.30 |
| 2002-06-07 | 799.43 |
| 2002-06-10 | 798.41 |
| 2002-06-11 | 779.61 |
| 2002-06-12 | 786.09 |
| 2002-06-13 | 773.96 |
| 2002-06-14 | 781.27 |
| 2002-06-17 | 811.94 |
| 2002-06-18 | 814.86 |
| 2002-06-19 | 808.06 |
| 2002-06-20 | 806.24 |
| 2002-06-21 | 801.70 |
| 2002-06-24 | 800.82 |
| 2002-06-25 | 788.75 |
| 2002-06-26 | 779.13 |
| 2002-06-27 | 781.27 |
| 2002-06-28 | 788.28 |
| 2002-07-01 | 779.19 |
| 2002-07-02 | 760.64 |
| 2002-07-03 | 759.52 |
| 2002-07-04 | . |
| 2002-07-05 | 779.35 |
| 2002-07-08 | 779.14 |
| 2002-07-09 | 763.81 |
| 2002-07-10 | 734.10 |
| 2002-07-11 | 737.33 |
| 2002-07-12 | 735.29 |
| 2002-07-15 | 729.86 |
| 2002-07-16 | 715.72 |
| 2002-07-17 | 708.42 |
| 2002-07-18 | 680.87 |
| 2002-07-19 | 680.08 |
| 2002-07-22 | 660.62 |
| 2002-07-23 | 629.68 |
| 2002-07-24 | 655.23 |
| 2002-07-25 | 655.17 |
| 2002-07-26 | 683.29 |
| 2002-07-29 | 733.20 |
| 2002-07-30 | 738.57 |
| 2002-07-31 | 747.11 |
| 2002-08-01 | 740.79 |
| 2002-08-02 | 720.38 |
| 2002-08-05 | 695.64 |
| 2002-08-06 | 714.37 |
| 2002-08-07 | 721.05 |
| 2002-08-08 | 748.86 |
| 2002-08-09 | 758.25 |
| 2002-08-12 | 754.87 |
| 2002-08-13 | 736.94 |
| 2002-08-14 | 753.60 |
| 2002-08-15 | 764.63 |
| 2002-08-16 | 764.04 |
| 2002-08-19 | 779.69 |
| 2002-08-20 | 770.93 |
| 2002-08-21 | 769.35 |
| 2002-08-22 | 782.43 |
| 2002-08-23 | 769.79 |
| 2002-08-26 | 773.98 |
| 2002-08-27 | 760.53 |
| 2002-08-28 | 745.19 |
| 2002-08-29 | 748.98 |
| 2002-08-30 | 747.97 |
| 2002-09-02 | . |
| 2002-09-03 | 723.62 |
| 2002-09-04 | 729.27 |
| 2002-09-05 | 719.74 |
| 2002-09-06 | 728.10 |
| 2002-09-09 | 741.00 |
| 2002-09-10 | 742.64 |
| 2002-09-11 | 742.22 |
| 2002-09-12 | 732.08 |
| 2002-09-13 | 732.54 |
| 2002-09-16 | 730.00 |
| 2002-09-17 | 722.17 |
| 2002-09-18 | 724.58 |
| 2002-09-19 | 707.02 |
| 2002-09-20 | 697.51 |
| 2002-09-23 | 689.17 |
| 2002-09-24 | 680.00 |
| 2002-09-25 | 688.35 |
| 2002-09-26 | 708.22 |
| 2002-09-27 | 687.81 |
| 2002-09-30 | 685.71 |
| 2002-10-01 | 710.17 |
| 2002-10-02 | 684.40 |
| 2002-10-03 | 676.05 |
| 2002-10-04 | 660.68 |
| 2002-10-07 | 653.79 |
| 2002-10-08 | 672.09 |
| 2002-10-09 | 644.15 |
| 2002-10-10 | 675.35 |
| 2002-10-11 | 711.34 |
| 2002-10-14 | 704.30 |
| 2002-10-15 | 750.85 |
| 2002-10-16 | 739.35 |
| 2002-10-17 | 762.19 |
| 2002-10-18 | 755.86 |
| 2002-10-21 | 762.07 |
| 2002-10-22 | 757.67 |
| 2002-10-23 | 751.87 |
| 2002-10-24 | 750.26 |
| 2002-10-25 | 759.59 |
| 2002-10-28 | 752.84 |
| 2002-10-29 | 745.00 |
| 2002-10-30 | 741.77 |
| 2002-10-31 | 736.73 |
| 2002-11-01 | 735.90 |
| 2002-11-04 | 746.15 |
| 2002-11-05 | 750.40 |
| 2002-11-06 | 756.87 |
| 2002-11-07 | 740.96 |
| 2002-11-08 | 744.63 |
| 2002-11-11 | 737.02 |
| 2002-11-12 | 737.78 |
| 2002-11-13 | 734.87 |
| 2002-11-14 | 748.43 |
| 2002-11-15 | 761.62 |
| 2002-11-18 | 751.13 |
| 2002-11-19 | 753.89 |
| 2002-11-20 | 758.63 |
| 2002-11-21 | 757.69 |
| 2002-11-22 | 755.08 |
| 2002-11-25 | 746.91 |
| 2002-11-26 | 731.09 |
| 2002-11-27 | 747.36 |
| 2002-11-28 | . |
| 2002-11-29 | 755.35 |
| 2002-12-02 | 751.45 |
| 2002-12-03 | 742.90 |
| 2002-12-04 | 740.08 |
| 2002-12-05 | 730.25 |
| 2002-12-06 | 727.70 |
| 2002-12-09 | 717.14 |
| 2002-12-10 | 732.37 |
| 2002-12-11 | 737.90 |
| 2002-12-12 | 728.23 |
| 2002-12-13 | 718.79 |
| 2002-12-16 | 732.10 |
| 2002-12-17 | 728.54 |
| 2002-12-18 | 718.38 |
| 2002-12-19 | 710.98 |
| 2002-12-20 | 717.55 |
| 2002-12-23 | 717.93 |
| 2002-12-24 | 718.69 |
| 2002-12-25 | . |
| 2002-12-26 | 717.87 |
| 2002-12-27 | 705.13 |
| 2002-12-30 | 710.89 |
| 2002-12-31 | 711.59 |
| 2003-01-01 | . |
| 2003-01-02 | 729.41 |
| 2003-01-03 | 729.82 |
| 2003-01-06 | 744.24 |
| 2003-01-07 | 735.80 |
| 2003-01-08 | 729.08 |
| 2003-01-09 | 743.42 |
| 2003-01-10 | 739.59 |
| 2003-01-13 | 742.09 |
| 2003-01-14 | 746.07 |
| 2003-01-15 | 737.37 |
| 2003-01-16 | 730.63 |
| 2003-01-17 | 726.09 |
| 2003-01-20 | . |
| 2003-01-21 | 716.57 |
| 2003-01-22 | 708.01 |
| 2003-01-23 | 714.62 |
| 2003-01-24 | 682.59 |
| 2003-01-27 | 674.41 |
| 2003-01-28 | 680.68 |
| 2003-01-29 | 679.87 |
| 2003-01-30 | 665.86 |
| 2003-01-31 | 673.52 |
| 2003-02-03 | 681.15 |
| 2003-02-04 | 654.44 |
| 2003-02-05 | 651.53 |
| 2003-02-06 | 629.91 |
| 2003-02-07 | 619.68 |
| 2003-02-10 | 622.58 |
| 2003-02-11 | 621.17 |
| 2003-02-12 | 613.28 |
| 2003-02-13 | 618.27 |
| 2003-02-14 | 626.93 |
| 2003-02-17 | . |
| 2003-02-18 | 638.18 |
| 2003-02-19 | 636.54 |
| 2003-02-20 | 631.11 |
| 2003-02-21 | 640.40 |
| 2003-02-24 | 631.99 |
| 2003-02-25 | 634.92 |
| 2003-02-26 | 625.91 |
| 2003-02-27 | 635.14 |
| 2003-02-28 | 628.29 |
| 2003-03-03 | 626.49 |
| 2003-03-04 | 620.80 |
| 2003-03-05 | 628.23 |
| 2003-03-06 | 621.37 |
| 2003-03-07 | 625.91 |
| 2003-03-10 | 611.99 |
| 2003-03-11 | 603.61 |
| 2003-03-12 | 601.28 |
| 2003-03-13 | 627.48 |
| 2003-03-14 | 636.50 |
| 2003-03-17 | 657.70 |
| 2003-03-18 | 653.40 |
| 2003-03-19 | 663.15 |
| 2003-03-20 | 665.90 |
| 2003-03-21 | 682.73 |
| 2003-03-24 | 659.40 |
| 2003-03-25 | 659.76 |
| 2003-03-26 | 655.44 |
| 2003-03-27 | 650.20 |
| 2003-03-28 | 647.72 |
| 2003-03-31 | 640.77 |
| 2003-04-01 | 654.14 |
| 2003-04-02 | 678.23 |
| 2003-04-03 | 673.52 |
| 2003-04-04 | 683.03 |
| 2003-04-07 | 686.27 |
| 2003-04-08 | 683.93 |
| 2003-04-09 | 679.97 |
| 2003-04-10 | 680.34 |
| 2003-04-11 | 681.03 |
| 2003-04-14 | 693.56 |
| 2003-04-15 | 697.11 |
| 2003-04-16 | 692.20 |
| 2003-04-17 | 701.54 |
| 2003-04-18 | . |
| 2003-04-21 | 705.45 |
| 2003-04-22 | 730.87 |
| 2003-04-23 | 737.73 |
| 2003-04-24 | 716.93 |
| 2003-04-25 | 708.46 |
| 2003-04-28 | 721.25 |
| 2003-04-29 | 719.26 |
| 2003-04-30 | 724.14 |
| 2003-05-01 | 727.61 |
| 2003-05-02 | 733.67 |
| 2003-05-05 | 736.83 |
| 2003-05-06 | 737.62 |
| 2003-05-07 | 730.94 |
| 2003-05-08 | 719.03 |
| 2003-05-09 | 725.20 |
| 2003-05-12 | 734.11 |
| 2003-05-13 | 729.16 |
| 2003-05-14 | 733.34 |
| 2003-05-15 | 737.15 |
| 2003-05-16 | 740.93 |
| 2003-05-19 | 725.38 |
| 2003-05-20 | 722.13 |
| 2003-05-21 | 722.61 |
| 2003-05-22 | 725.97 |
| 2003-05-23 | 725.24 |
| 2003-05-26 | . |
| 2003-05-27 | 736.03 |
| 2003-05-28 | 736.44 |
| 2003-05-29 | 731.77 |
| 2003-05-30 | 746.74 |
| 2003-06-02 | 752.63 |
| 2003-06-03 | 746.42 |
| 2003-06-04 | 751.51 |
| 2003-06-05 | 752.59 |
| 2003-06-06 | 750.61 |
| 2003-06-09 | 738.88 |
| 2003-06-10 | 745.27 |
| 2003-06-11 | 755.49 |
| 2003-06-12 | 755.64 |
| 2003-06-13 | 757.06 |
| 2003-06-16 | 775.61 |
| 2003-06-17 | 774.15 |
| 2003-06-18 | 771.15 |
| 2003-06-19 | 756.79 |
| 2003-06-20 | 756.74 |
| 2003-06-23 | 750.21 |
| 2003-06-24 | 754.02 |
| 2003-06-25 | 743.22 |
| 2003-06-26 | 747.54 |
| 2003-06-27 | 742.58 |
| 2003-06-30 | 735.59 |
| 2003-07-01 | 740.38 |
| 2003-07-02 | 751.51 |
| 2003-07-03 | 746.66 |
| 2003-07-04 | . |
| 2003-07-07 | 756.94 |
| 2003-07-08 | 757.14 |
| 2003-07-09 | 754.75 |
| 2003-07-10 | 742.17 |
| 2003-07-11 | 750.24 |
| 2003-07-14 | 760.24 |
| 2003-07-15 | 761.76 |
| 2003-07-16 | 759.01 |
| 2003-07-17 | 755.16 |
| 2003-07-18 | 759.09 |
| 2003-07-21 | 754.98 |
| 2003-07-22 | 755.79 |
| 2003-07-23 | 748.99 |
| 2003-07-24 | 756.77 |
| 2003-07-25 | 772.66 |
| 2003-07-28 | 774.33 |
| 2003-07-29 | 767.49 |
| 2003-07-30 | 767.93 |
| 2003-07-31 | 773.05 |
| 2003-08-01 | 762.04 |
| 2003-08-04 | 758.09 |
| 2003-08-05 | 752.25 |
| 2003-08-06 | 756.70 |
| 2003-08-07 | 756.88 |
| 2003-08-08 | 761.57 |
| 2003-08-11 | 765.70 |
| 2003-08-12 | 772.02 |
| 2003-08-13 | 764.18 |
| 2003-08-14 | 770.92 |
| 2003-08-15 | 769.39 |
| 2003-08-18 | 773.03 |
| 2003-08-19 | 774.98 |
| 2003-08-20 | 770.68 |
| 2003-08-21 | 765.46 |
| 2003-08-22 | 757.40 |
| 2003-08-25 | 756.32 |
| 2003-08-26 | 761.21 |
| 2003-08-27 | 755.88 |
| 2003-08-28 | 756.43 |
| 2003-08-29 | 759.05 |
| 2003-09-01 | . |
| 2003-09-02 | 760.82 |
| 2003-09-03 | 767.04 |
| 2003-09-04 | 764.78 |
| 2003-09-05 | 759.70 |
| 2003-09-08 | 766.34 |
| 2003-09-09 | 767.58 |
| 2003-09-10 | 767.32 |
| 2003-09-11 | 764.46 |
| 2003-09-12 | 758.94 |
| 2003-09-15 | 750.11 |
| 2003-09-16 | 765.32 |
| 2003-09-17 | 760.55 |
| 2003-09-18 | 770.96 |
| 2003-09-19 | 771.15 |
| 2003-09-22 | 764.47 |
| 2003-09-23 | 768.29 |
| 2003-09-24 | 753.18 |
| 2003-09-25 | 750.65 |
| 2003-09-26 | 745.39 |
| 2003-09-29 | 752.48 |
| 2003-09-30 | 748.06 |
| 2003-10-01 | 765.72 |
| 2003-10-02 | 767.82 |
| 2003-10-03 | 773.08 |
| 2003-10-06 | 775.08 |
| 2003-10-07 | 775.34 |
| 2003-10-08 | 775.02 |
| 2003-10-09 | 773.74 |
| 2003-10-10 | 768.24 |
| 2003-10-13 | 777.26 |
| 2003-10-14 | 785.09 |
| 2003-10-15 | 785.86 |
| 2003-10-16 | 790.78 |
| 2003-10-17 | 778.49 |
| 2003-10-20 | 778.58 |
| 2003-10-21 | 776.17 |
| 2003-10-22 | 766.96 |
| 2003-10-23 | 769.42 |
| 2003-10-24 | 766.74 |
| 2003-10-27 | 767.42 |
| 2003-10-28 | 773.65 |
| 2003-10-29 | 779.48 |
| 2003-10-30 | 776.88 |
| 2003-10-31 | 777.15 |
| 2003-11-03 | 788.79 |
| 2003-11-04 | 786.30 |
| 2003-11-05 | 780.18 |
| 2003-11-06 | 782.38 |
| 2003-11-07 | 772.59 |
| 2003-11-10 | 778.39 |
| 2003-11-11 | 778.88 |
| 2003-11-12 | 783.27 |
| 2003-11-13 | 781.90 |
| 2003-11-14 | 780.34 |
| 2003-11-17 | 779.23 |
| 2003-11-18 | 773.38 |
| 2003-11-19 | 775.00 |
| 2003-11-20 | 767.10 |
| 2003-11-21 | 768.38 |
| 2003-11-24 | 777.88 |
| 2003-11-25 | 781.29 |
| 2003-11-26 | 787.89 |
| 2003-11-27 | . |
| 2003-11-28 | 785.52 |
| 2003-12-01 | 796.71 |
| 2003-12-02 | 793.44 |
| 2003-12-03 | 790.54 |
| 2003-12-04 | 795.98 |
| 2003-12-05 | 793.15 |
| 2003-12-08 | 796.62 |
| 2003-12-09 | 797.02 |
| 2003-12-10 | 793.93 |
| 2003-12-11 | 803.20 |
| 2003-12-12 | 809.36 |
| 2003-12-15 | 808.26 |
| 2003-12-16 | 814.80 |
| 2003-12-17 | 811.72 |
| 2003-12-18 | 820.08 |
| 2003-12-19 | 822.66 |
| 2003-12-22 | 822.86 |
| 2003-12-23 | 824.39 |
| 2003-12-24 | 826.07 |
| 2003-12-25 | . |
| 2003-12-26 | 826.23 |
| 2003-12-29 | 837.30 |
| 2003-12-30 | 840.58 |
| 2003-12-31 | 841.92 |
| 2004-01-01 | . |
| 2004-01-02 | 843.94 |
| 2004-01-05 | 852.13 |
| 2004-01-06 | 852.15 |
| 2004-01-07 | 856.85 |
| 2004-01-08 | 856.83 |
| 2004-01-09 | 859.28 |
| 2004-01-12 | 868.75 |
| 2004-01-13 | 865.09 |
| 2004-01-14 | 870.32 |
| 2004-01-15 | 869.04 |
| 2004-01-16 | 872.83 |
| 2004-01-19 | . |
| 2004-01-20 | 870.44 |
| 2004-01-21 | 881.03 |
| 2004-01-22 | 878.69 |
| 2004-01-23 | 877.03 |
| 2004-01-26 | 886.04 |
| 2004-01-27 | 877.75 |
| 2004-01-28 | 871.47 |
| 2004-01-29 | 874.77 |
| 2004-01-30 | 880.50 |
| 2004-02-02 | 888.66 |
| 2004-02-03 | 890.33 |
| 2004-02-04 | 883.34 |
| 2004-02-05 | 891.11 |
| 2004-02-06 | 897.95 |
| 2004-02-09 | 898.71 |
| 2004-02-10 | 907.57 |
| 2004-02-11 | 913.21 |
| 2004-02-12 | 915.23 |
| 2004-02-13 | 914.93 |
| 2004-02-16 | . |
| 2004-02-17 | 919.45 |
| 2004-02-18 | 916.21 |
| 2004-02-19 | 911.46 |
| 2004-02-20 | 912.59 |
| 2004-02-23 | 914.03 |
| 2004-02-24 | 912.76 |
| 2004-02-25 | 914.63 |
| 2004-02-26 | 915.73 |
| 2004-02-27 | 915.90 |
| 2004-03-01 | 916.97 |
| 2004-03-02 | 913.83 |
| 2004-03-03 | 918.67 |
| 2004-03-04 | 919.62 |
| 2004-03-05 | 919.87 |
| 2004-03-08 | 919.67 |
| 2004-03-09 | 915.35 |
| 2004-03-10 | 902.85 |
| 2004-03-11 | 887.75 |
| 2004-03-12 | 896.77 |
| 2004-03-15 | 882.51 |
| 2004-03-16 | 889.97 |
| 2004-03-17 | 901.31 |
| 2004-03-18 | 903.46 |
| 2004-03-19 | 897.23 |
| 2004-03-22 | 886.75 |
| 2004-03-23 | 882.63 |
| 2004-03-24 | 876.89 |
| 2004-03-25 | 886.40 |
| 2004-03-26 | 886.09 |
| 2004-03-29 | 895.38 |
| 2004-03-30 | 898.46 |
| 2004-03-31 | 898.92 |
| 2004-04-01 | 914.13 |
| 2004-04-02 | 921.00 |
| 2004-04-05 | 934.59 |
| 2004-04-06 | 929.70 |
| 2004-04-07 | 928.14 |
| 2004-04-08 | 933.35 |
| 2004-04-09 | . |
| 2004-04-12 | 938.77 |
| 2004-04-13 | 923.51 |
| 2004-04-14 | 919.59 |
| 2004-04-15 | 914.70 |
| 2004-04-16 | 920.61 |
| 2004-04-19 | 919.70 |
| 2004-04-20 | 904.62 |
| 2004-04-21 | 904.61 |
| 2004-04-22 | 914.35 |
| 2004-04-23 | 912.70 |
| 2004-04-26 | 905.79 |
| 2004-04-27 | 905.54 |
| 2004-04-28 | 897.57 |
| 2004-04-29 | 898.87 |
| 2004-04-30 | 895.77 |
| 2004-05-03 | 898.67 |
| 2004-05-04 | 894.72 |
| 2004-05-05 | 895.39 |
| 2004-05-06 | 888.46 |
| 2004-05-07 | 877.69 |
| 2004-05-10 | 862.56 |
| 2004-05-11 | 870.30 |
| 2004-05-12 | 870.49 |
| 2004-05-13 | 867.70 |
| 2004-05-14 | 867.31 |
| 2004-05-17 | 857.58 |
| 2004-05-18 | 862.26 |
| 2004-05-19 | 863.81 |
| 2004-05-20 | 869.01 |
| 2004-05-21 | 870.19 |
| 2004-05-24 | 866.03 |
| 2004-05-25 | 878.63 |
| 2004-05-26 | 881.36 |
| 2004-05-27 | 886.59 |
| 2004-05-28 | 890.72 |
| 2004-05-31 | . |
| 2004-06-01 | 891.46 |
| 2004-06-02 | 898.01 |
| 2004-06-03 | 891.62 |
| 2004-06-04 | 896.86 |
| 2004-06-07 | 906.23 |
| 2004-06-08 | 903.57 |
| 2004-06-09 | 896.82 |
| 2004-06-10 | 897.33 |
| 2004-06-11 | . |
| 2004-06-14 | 890.31 |
| 2004-06-15 | 891.25 |
| 2004-06-16 | 889.41 |
| 2004-06-17 | 890.93 |
| 2004-06-18 | 888.38 |
| 2004-06-21 | 883.71 |
| 2004-06-22 | 888.02 |
| 2004-06-23 | 890.19 |
| 2004-06-24 | 887.87 |
| 2004-06-25 | 890.09 |
| 2004-06-28 | 886.99 |
| 2004-06-29 | 887.43 |
| 2004-06-30 | 892.63 |
| 2004-07-01 | 891.93 |
| 2004-07-02 | 892.60 |
| 2004-07-05 | . |
| 2004-07-06 | 889.83 |
| 2004-07-07 | 887.83 |
| 2004-07-08 | 882.02 |
| 2004-07-09 | 882.37 |
| 2004-07-12 | 887.85 |
| 2004-07-13 | 888.10 |
| 2004-07-14 | 885.08 |
| 2004-07-15 | 878.88 |
| 2004-07-16 | 874.63 |
| 2004-07-19 | 875.70 |
| 2004-07-20 | 868.17 |
| 2004-07-21 | 858.15 |
| 2004-07-22 | 850.38 |
| 2004-07-23 | 849.14 |
| 2004-07-26 | 853.68 |
| 2004-07-27 | 862.18 |
| 2004-07-28 | 865.54 |
| 2004-07-29 | 865.59 |
| 2004-07-30 | 866.51 |
| 2004-08-02 | 865.10 |
| 2004-08-03 | 865.83 |
| 2004-08-04 | 862.66 |
| 2004-08-05 | 848.78 |
| 2004-08-06 | 839.28 |
| 2004-08-09 | 836.05 |
| 2004-08-10 | 845.78 |
| 2004-08-11 | 842.62 |
| 2004-08-12 | 831.87 |
| 2004-08-13 | 827.68 |
| 2004-08-16 | 840.26 |
| 2004-08-17 | 843.60 |
| 2004-08-18 | 853.77 |
| 2004-08-19 | 853.91 |
| 2004-08-20 | 859.28 |
| 2004-08-23 | 855.16 |
| 2004-08-24 | 854.84 |
| 2004-08-25 | 864.32 |
| 2004-08-26 | 861.22 |
| 2004-08-27 | 861.92 |
| 2004-08-30 | 859.89 |
| 2004-08-31 | 863.10 |
| 2004-09-01 | 855.22 |
| 2004-09-02 | 868.38 |
| 2004-09-03 | 868.27 |
| 2004-09-06 | . |
| 2004-09-07 | 877.36 |
| 2004-09-08 | 874.64 |
| 2004-09-09 | 868.47 |
| 2004-09-10 | 868.09 |
| 2004-09-13 | 868.98 |
| 2004-09-14 | 872.50 |
| 2004-09-15 | 870.89 |
| 2004-09-16 | 875.41 |
| 2004-09-17 | 878.31 |
| 2004-09-20 | 874.62 |
| 2004-09-21 | 877.48 |
| 2004-09-22 | 868.57 |
| 2004-09-23 | 864.99 |
| 2004-09-24 | 864.22 |
| 2004-09-27 | 855.38 |
| 2004-09-28 | 855.66 |
| 2004-09-29 | 856.44 |
| 2004-09-30 | 859.92 |
| 2004-10-01 | 865.67 |
| 2004-10-04 | 866.64 |
| 2004-10-05 | 857.63 |
| 2004-10-06 | 859.38 |
| 2004-10-07 | 855.07 |
| 2004-10-08 | 854.45 |
| 2004-10-11 | 857.80 |
| 2004-10-12 | 856.43 |
| 2004-10-13 | 853.27 |
| 2004-10-14 | 801.61 |
| 2004-10-15 | 787.34 |
| 2004-10-18 | 791.06 |
| 2004-10-19 | 769.98 |
| 2004-10-20 | 772.91 |
| 2004-10-21 | 769.08 |
| 2004-10-22 | 762.55 |
| 2004-10-25 | 767.66 |
| 2004-10-26 | 805.74 |
| 2004-10-27 | 807.50 |
| 2004-10-28 | 812.94 |
| 2004-10-29 | 810.75 |
| 2004-11-01 | 811.34 |
| 2004-11-02 | 815.18 |
| 2004-11-03 | 813.05 |
| 2004-11-04 | 824.08 |
| 2004-11-05 | 823.09 |
| 2004-11-08 | 824.24 |
| 2004-11-09 | 826.79 |
| 2004-11-10 | 829.93 |
| 2004-11-11 | 833.35 |
| 2004-11-12 | 831.05 |
| 2004-11-15 | 839.10 |
| 2004-11-16 | 839.82 |
| 2004-11-17 | 842.81 |
| 2004-11-18 | 841.97 |
| 2004-11-19 | 835.72 |
| 2004-11-22 | 841.79 |
| 2004-11-23 | 845.95 |
| 2004-11-24 | 849.63 |
| 2004-11-25 | . |
| 2004-11-26 | 849.19 |
| 2004-11-29 | 849.44 |
| 2004-11-30 | 847.17 |
| 2004-12-01 | 860.43 |
| 2004-12-02 | 862.90 |
| 2004-12-03 | 865.15 |
| 2004-12-06 | 862.14 |
| 2004-12-07 | 857.52 |
| 2004-12-08 | 858.33 |
| 2004-12-09 | 863.72 |
| 2004-12-10 | 861.63 |
| 2004-12-13 | 865.07 |
| 2004-12-14 | 866.26 |
| 2004-12-15 | 867.73 |
| 2004-12-16 | 866.54 |
| 2004-12-17 | 867.18 |
| 2004-12-20 | 866.53 |
| 2004-12-21 | 873.44 |
| 2004-12-22 | 879.45 |
| 2004-12-23 | 881.41 |
| 2004-12-24 | . |
| 2004-12-27 | 874.79 |
| 2004-12-28 | 880.93 |
| 2004-12-29 | 882.39 |
| 2004-12-30 | 881.70 |
| 2004-12-31 | 880.76 |
| 2005-01-03 | 878.12 |
| 2005-01-04 | 873.83 |
| 2005-01-05 | 874.93 |
| 2005-01-06 | 877.68 |
| 2005-01-07 | 878.36 |
| 2005-01-10 | 880.17 |
| 2005-01-11 | 873.65 |
| 2005-01-12 | 872.42 |
| 2005-01-13 | 866.79 |
| 2005-01-14 | 870.39 |
| 2005-01-17 | . |
| 2005-01-18 | 883.97 |
| 2005-01-19 | 876.77 |
| 2005-01-20 | 870.95 |
| 2005-01-21 | 869.71 |
| 2005-01-24 | 870.20 |
| 2005-01-25 | 871.14 |
| 2005-01-26 | 874.34 |
| 2005-01-27 | 867.61 |
#2005-01-28| 864.24
#2005-01-31| 874.02
#2005-02-01| 882.77
#2005-02-02| 882.48
#2005-02-03| 880.49
#2005-02-04| 893.16
#2005-02-07| 895.05
#2005-02-08| 894.94
#2005-02-09| 898.96
#2005-02-10| 913.42
#2005-02-11| 924.57
#2005-02-14| 917.85
#2005-02-15| 920.39
#2005-02-16| 911.81
#2005-02-17| 905.95
#2005-02-18| 901.79
#2005-02-21| .
#2005-02-22| 891.48
#2005-02-23| 898.65
#2005-02-24| 898.58
#2005-02-25| 903.79
#2005-02-28| 895.19
#2005-03-01| 898.87
#2005-03-02| 891.54
#2005-03-03| 888.32
#2005-03-04| 892.39
#2005-03-07| 897.28
#2005-03-08| 897.95
#2005-03-09| 892.41
#2005-03-10| 896.01
#2005-03-11| 887.66
#2005-03-14| 888.68
#2005-03-15| 877.74
#2005-03-16| 871.91
#2005-03-17| 865.22
#2005-03-18| 854.86
#2005-03-21| 846.21
#2005-03-22| 832.52
#2005-03-23| 834.30
#2005-03-24| 830.01
#2005-03-25| .
#2005-03-28| 837.73
#2005-03-29| 840.42
#2005-03-30| 840.53
#2005-03-31| 830.88
#2005-04-01| 803.99
#2005-04-04| 820.70
#2005-04-05| 821.08
#2005-04-06| 821.89
#2005-04-07| 820.27
#2005-04-08| 812.95
#2005-04-11| 814.51
#2005-04-12| 824.61
#2005-04-13| 810.34
#2005-04-14| 804.23
#2005-04-15| 796.40
#2005-04-18| 794.91
#2005-04-19| 798.64
#2005-04-20| 788.03
#2005-04-21| 798.39
#2005-04-22| 788.63
#2005-04-25| 796.88
#2005-04-26| 791.40
#2005-04-27| 798.15
#2005-04-28| 794.68
#2005-04-29| 804.90
#2005-05-02| 818.05
#2005-05-03| 819.51
#2005-05-04| 836.30
#2005-05-05| 831.29
#2005-05-06| 832.38
#2005-05-09| 834.65
#2005-05-10| 823.15
#2005-05-11| 825.04
#2005-05-12| 818.37
#2005-05-13| 810.80
#2005-05-16| 817.52
#2005-05-17| 824.97
#2005-05-18| 826.42
#2005-05-19| 827.39
#2005-05-20| 830.51
#2005-05-23| 831.17
#2005-05-24| 836.31
#2005-05-25| 835.16
#2005-05-26| 844.54
#2005-05-27| 848.17
#2005-05-30| .
#2005-05-31| 843.70
#2005-06-01| 847.64
#2005-06-02| 846.94
#2005-06-03| 841.53
#2005-06-06| 842.02
#2005-06-07| 844.34
#2005-06-08| 841.59
#2005-06-09| 846.40
#2005-06-10| 844.06
#2005-06-13| 845.64
#2005-06-14| 850.31
#2005-06-15| 849.50
#2005-06-16| 850.05
#2005-06-17| 850.63
#2005-06-20| 850.81
#2005-06-21| 855.38
#2005-06-22| 853.32
#2005-06-23| 844.35
#2005-06-24| 840.92
#2005-06-27| 848.08
#2005-06-28| 848.99
#2005-06-29| 861.69
#2005-06-30| 859.10
#2005-07-01| 863.15
#2005-07-04| .
#2005-07-05| 873.08
#2005-07-06| 870.58
#2005-07-07| 872.60
#2005-07-08| 876.36
#2005-07-11| 882.07
#2005-07-12| 881.02
#2005-07-13| 879.14
#2005-07-14| 880.99
#2005-07-15| 886.08
#2005-07-18| 879.64
#2005-07-19| 884.76
#2005-07-20| 884.94
#2005-07-21| 880.90
#2005-07-22| 882.91
#2005-07-25| 880.32
#2005-07-26| 881.57
#2005-07-27| 887.70
#2005-07-28| 891.61
#2005-07-29| 887.49
#2005-08-01| 886.05
#2005-08-02| 890.49
#2005-08-03| 892.67
#2005-08-04| 889.56
#2005-08-05| 880.03
#2005-08-08| 878.36
#2005-08-09| 881.71
#2005-08-10| 884.36
#2005-08-11| 889.99
#2005-08-12| 887.37
#2005-08-15| 887.35
#2005-08-16| 882.07
#2005-08-17| 882.09
#2005-08-18| 884.85
#2005-08-19| 886.30
#2005-08-22| 887.64
#2005-08-23| 886.52
#2005-08-24| 879.16
#2005-08-25| 879.07
#2005-08-26| 874.33
#2005-08-29| 874.28
#2005-08-30| 868.77
#2005-08-31| 868.70
#2005-09-01| 868.10
#2005-09-02| 867.54
#2005-09-05| .
#2005-09-06| 875.75
#2005-09-07| 877.42
#2005-09-08| 870.49
#2005-09-09| 879.98
#2005-09-12| 880.17
#2005-09-13| 880.07
#2005-09-14| 874.44
#2005-09-15| 879.60
#2005-09-16| 886.92
#2005-09-19| 878.43
#2005-09-20| 876.21
#2005-09-21| 860.21
#2005-09-22| 862.41
#2005-09-23| 877.08
#2005-09-26| 879.75
#2005-09-27| 880.59
#2005-09-28| 882.22
#2005-09-29| 892.71
#2005-09-30| 893.50
#2005-10-03| 887.33
#2005-10-04| 885.26
#2005-10-05| 880.59
#2005-10-06| 881.11
#2005-10-07| 882.79
#2005-10-10| 881.44
#2005-10-11| 878.54
#2005-10-12| 875.43
#2005-10-13| 878.68
#2005-10-14| 884.70
#2005-10-17| 887.36
#2005-10-18| 880.40
#2005-10-19| 891.80
#2005-10-20| 881.31
#2005-10-21| 886.00
#2005-10-24| 897.65
#2005-10-25| 894.94
#2005-10-26| 895.05
#2005-10-27| 891.40
#2005-10-28| 904.75
#2005-10-31| 913.57
#2005-11-01| 919.47
#2005-11-02| 934.89
#2005-11-03| 933.74
#2005-11-04| 937.37
#2005-11-07| 944.60
#2005-11-08| 941.33
#2005-11-09| 943.62
#2005-11-10| 958.35
#2005-11-11| 959.29
#2005-11-14| 962.44
#2005-11-15| 952.36
#2005-11-16| 948.11
#2005-11-17| 960.08
#2005-11-18| 961.62
#2005-11-21| 958.97
#2005-11-22| 962.17
#2005-11-23| 971.21
#2005-11-24| .
#2005-11-25| 967.02
#2005-11-28| 962.33
#2005-11-29| 964.89
#2005-11-30| 958.21
#2005-12-01| 967.84
#2005-12-02| 964.99
#2005-12-05| 954.05
#2005-12-06| 953.33
#2005-12-07| 946.78
#2005-12-08| 946.70
#2005-12-09| 952.28
#2005-12-12| 948.26
#2005-12-13| 951.71
#2005-12-14| 952.59
#2005-12-15| 946.76
#2005-12-16| 943.86
#2005-12-19| 940.75
#2005-12-20| 941.78
#2005-12-21| 946.50
#2005-12-22| 953.56
#2005-12-23| 956.51
#2005-12-26| .
#2005-12-27| 951.75
#2005-12-28| 954.72
#2005-12-29| 957.92
#2005-12-30| 951.07
#2006-01-02| .
#2006-01-03| 963.80
#2006-01-04| 969.69
#2006-01-05| 969.67
#2006-01-06| 972.83
#2006-01-09| 973.45
#2006-01-10| 976.22
#2006-01-11| 980.66
#2006-01-12| 973.97
#2006-01-13| 973.70
#2006-01-16| .
#2006-01-17| 964.44
#2006-01-18| 959.61
#2006-01-19| 955.42
#2006-01-20| 940.91
#2006-01-23| 941.26
#2006-01-24| 937.28
#2006-01-25| 932.29
#2006-01-26| 942.22
#2006-01-27| 942.06
#2006-01-30| 940.71
#2006-01-31| 932.61
#2006-02-01| 936.05
#2006-02-02| 928.77
#2006-02-03| 925.28
#2006-02-06| 925.90
#2006-02-07| 923.41
#2006-02-08| 927.35
#2006-02-09| 927.46
#2006-02-10| 935.23
#2006-02-13| 934.21
#2006-02-14| 942.93
#2006-02-15| 943.47
#2006-02-16| 943.34
#2006-02-17| 939.12
#2006-02-20| .
#2006-02-21| 936.21
#2006-02-22| 946.17
#2006-02-23| 940.75
#2006-02-24| 938.27
#2006-02-27| 942.11
#2006-02-28| 936.29
#2006-03-01| 938.07
#2006-03-02| 934.05
#2006-03-03| 932.23
#2006-03-06| 932.78
#2006-03-07| 934.88
#2006-03-08| 937.63
#2006-03-09| 935.20
#2006-03-10| 941.81
#2006-03-13| 947.16
#2006-03-14| 952.39
#2006-03-15| 954.01
#2006-03-16| 957.33
#2006-03-17| 953.66
#2006-03-20| 954.59
#2006-03-21| 946.01
#2006-03-22| 948.36
#2006-03-23| 941.68
#2006-03-24| 941.33
#2006-03-27| 937.97
#2006-03-28| 928.96
#2006-03-29| 934.32
#2006-03-30| 934.10
#2006-03-31| 934.58
#2006-04-03| 934.73
#2006-04-04| 936.73
#2006-04-05| 937.81
#2006-04-06| 934.20
#2006-04-07| 923.13
#2006-04-10| 920.96
#2006-04-11| 912.78
#2006-04-12| 912.41
#2006-04-13| 910.68
#2006-04-14| .
#2006-04-17| 909.41
#2006-04-18| 919.22
#2006-04-19| 930.91
#2006-04-20| 931.85
#2006-04-21| 931.75
#2006-04-24| 933.82
#2006-04-25| 928.82
#2006-04-26| 938.32
#2006-04-27| 943.28
#2006-04-28| 951.86
#2006-05-01| 946.49
#2006-05-02| 954.85
#2006-05-03| 953.40
#2006-05-04| 952.28
#2006-05-05| 953.46
#2006-05-08| 955.54
#2006-05-09| 958.06
#2006-05-10| 959.27
#2006-05-11| 943.55
#2006-05-12| 938.47
#2006-05-15| 945.42
#2006-05-16| 947.06
#2006-05-17| 932.74
#2006-05-18| 928.43
#2006-05-19| 927.82
#2006-05-22| 928.42
#2006-05-23| 922.91
#2006-05-24| 922.02
#2006-05-25| 925.05
#2006-05-26| 928.09
#2006-05-29| .
#2006-05-30| 916.23
#2006-05-31| 924.20
#2006-06-01| 929.77
#2006-06-02| 927.70
#2006-06-05| 915.68
#2006-06-06| 914.68
#2006-06-07| 915.00
#2006-06-08| 917.38
#2006-06-09| 915.45
#2006-06-12| 905.27
#2006-06-13| 896.41
#2006-06-14| 895.63
#2006-06-15| 913.75
#2006-06-16| 907.96
#2006-06-19| 905.91
#2006-06-20| 906.10
#2006-06-21| 907.64
#2006-06-22| 902.34
#2006-06-23| 900.86
#2006-06-26| 903.12
#2006-06-27| 898.68
#2006-06-28| 901.54
#2006-06-29| 912.08
#2006-06-30| 910.62
#2006-07-03| 916.26
#2006-07-04| .
#2006-07-05| 906.96
#2006-07-06| 909.49
#2006-07-07| 906.24
#2006-07-10| 912.87
#2006-07-11| 910.87
#2006-07-12| 905.52
#2006-07-13| 895.91
#2006-07-14| 891.00
#2006-07-17| 892.58
#2006-07-18| 893.49
#2006-07-19| 906.84
#2006-07-20| 909.97
#2006-07-21| 904.38
#2006-07-24| 915.69
#2006-07-25| 917.90
#2006-07-26| 924.35
#2006-07-27| 917.79
#2006-07-28| 925.17
#2006-07-31| 922.89
#2006-08-01| 916.50
#2006-08-02| 914.65
#2006-08-03| 912.85
#2006-08-04| 911.49
#2006-08-07| 910.41
#2006-08-08| 908.26
#2006-08-09| 898.88
#2006-08-10| 909.17
#2006-08-11| 912.30
#2006-08-14| 915.40
#2006-08-15| 924.73
#2006-08-16| 932.42
#2006-08-17| 938.77
#2006-08-18| 942.35
#2006-08-21| 942.35
#2006-08-22| 936.04
#2006-08-23| 935.48
#2006-08-24| 936.89
#2006-08-25| 934.95
#2006-08-28| 941.10
#2006-08-29| 943.21
#2006-08-30| 945.40
#2006-08-31| 950.63
#2006-09-01| 952.87
#2006-09-04| .
#2006-09-05| 953.59
#2006-09-06| 948.68
#2006-09-07| 948.22
#2006-09-08| 954.98
#2006-09-11| 960.76
#2006-09-12| 966.50
#2006-09-13| 971.36
#2006-09-14| 970.05
#2006-09-15| 972.19
#2006-09-18| 969.13
#2006-09-19| 967.59
#2006-09-20| 970.81
#2006-09-21| 966.06
#2006-09-22| 962.36
#2006-09-25| 972.02
#2006-09-26| 979.24
#2006-09-27| 976.84
#2006-09-28| 979.98
#2006-09-29| 977.31
#2006-10-02| 974.06
#2006-10-03| 985.76
#2006-10-04| 994.09
#2006-10-05| 998.15
#2006-10-06| 993.48
#2006-10-09| 993.08
#2006-10-10| 994.88
#2006-10-11| 994.98
#2006-10-12| 999.36
#2006-10-13|1001.08
#2006-10-16|1003.02
#2006-10-17|1000.16
#2006-10-18|1001.82
#2006-10-19| 996.12
#2006-10-20| 992.86
#2006-10-23| 998.52
#2006-10-24| 999.34
#2006-10-25| 994.62
#2006-10-26|1011.54
#2006-10-27| 997.38
#2006-10-30|1002.82
#2006-10-31|1000.05
#2006-11-01| 995.97
#2006-11-02| 994.12
#2006-11-03| 996.27
#2006-11-06|1006.69
#2006-11-07|1012.40
#2006-11-08|1016.53
#2006-11-09|1011.14
#2006-11-10|1020.29
#2006-11-13|1022.26
#2006-11-14|1026.42
#2006-11-15|1030.79
#2006-11-16|1034.78
#2006-11-17|1034.19
#2006-11-20|1035.96
#2006-11-21|1034.25
#2006-11-22|1033.23
#2006-11-23| .
#2006-11-24|1030.74
#2006-11-27|1019.50
#2006-11-28|1015.93
#2006-11-29|1020.57
#2006-11-30|1023.25
#2006-12-01|1018.91
#2006-12-04|1024.22
#2006-12-05|1030.71
#2006-12-06|1034.71
#2006-12-07|1030.45
#2006-12-08|1031.75
#2006-12-11|1037.38
#2006-12-12|1043.21
#2006-12-13|1043.30
#2006-12-14|1050.08
#2006-12-15|1058.95
#2006-12-18|1059.84
#2006-12-19|1057.44
#2006-12-20|1053.95
#2006-12-21|1050.07
#2006-12-22|1048.58
#2006-12-25| .
#2006-12-26|1053.63
#2006-12-27|1057.55
#2006-12-28|1054.58
#2006-12-29|1050.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1051.97
#2007-01-04|1046.65
#2007-01-05|1037.81
#2007-01-08|1039.05
#2007-01-09|1039.47
#2007-01-10|1038.92
#2007-01-11|1040.67
#2007-01-12|1041.16
#2007-01-15| .
#2007-01-16|1039.38
#2007-01-17|1037.73
#2007-01-18|1036.15
#2007-01-19|1038.70
#2007-01-22|1031.50
#2007-01-23|1031.25
#2007-01-24|1032.10
#2007-01-25|1022.28
#2007-01-26|1021.49
#2007-01-29|1025.11
#2007-01-30|1029.11
#2007-01-31|1026.36
#2007-02-01|1035.98
#2007-02-02|1035.30
#2007-02-05|1036.88
#2007-02-06|1041.91
#2007-02-07|1040.82
#2007-02-08|1040.17
#2007-02-09|1034.39
#2007-02-12|1031.99
#2007-02-13|1036.82
#2007-02-14|1039.77
#2007-02-15|1038.40
#2007-02-16|1042.95
#2007-02-19| .
#2007-02-20|1046.43
#2007-02-21|1042.24
#2007-02-22|1041.35
#2007-02-23|1034.06
#2007-02-26|1032.97
#2007-02-27|1007.85
#2007-02-28|1012.50
#2007-03-01|1013.30
#2007-03-02|1018.29
#2007-03-05|1011.25
#2007-03-06|1019.70
#2007-03-07|1017.51
#2007-03-08|1023.39
#2007-03-09|1024.15
#2007-03-12|1021.92
#2007-03-13|1002.71
#2007-03-14| 999.19
#2007-03-15|1002.68
#2007-03-16| 999.89
#2007-03-19|1012.24
#2007-03-20|1019.40
#2007-03-21|1029.79
#2007-03-22|1025.22
#2007-03-23|1026.20
#2007-03-26|1025.37
#2007-03-27|1021.24
#2007-03-28|1016.27
#2007-03-29|1018.42
#2007-03-30|1019.90
#2007-04-02|1017.46
#2007-04-03|1024.59
#2007-04-04|1023.89
#2007-04-05|1024.58
#2007-04-06| .
#2007-04-09|1024.44
#2007-04-10|1026.43
#2007-04-11|1024.75
#2007-04-12|1026.99
#2007-04-13|1030.96
#2007-04-16|1040.40
#2007-04-17|1044.71
#2007-04-18|1046.22
#2007-04-19|1045.66
#2007-04-20|1053.40
#2007-04-23|1050.99
#2007-04-24|1051.24
#2007-04-25|1062.17
#2007-04-26|1059.83
#2007-04-27|1060.57
#2007-04-30|1055.85
#2007-05-01|1056.32
#2007-05-02|1062.21
#2007-05-03|1065.55
#2007-05-04|1067.75
#2007-05-07|1077.52
#2007-05-08|1074.03
#2007-05-09|1079.23
#2007-05-10|1075.61
#2007-05-11|1083.40
#2007-05-14|1079.21
#2007-05-15|1076.53
#2007-05-16|1081.51
#2007-05-17|1078.47
#2007-05-18|1080.52
#2007-05-21|1081.50
#2007-05-22|1082.97
#2007-05-23|1082.35
#2007-05-24|1073.02
#2007-05-25|1076.28
#2007-05-28| .
#2007-05-29|1077.05
#2007-05-30|1081.44
#2007-05-31|1082.21
#2007-06-01|1084.35
#2007-06-04|1088.06
#2007-06-05|1081.44
#2007-06-06|1078.45
#2007-06-07|1065.09
#2007-06-08|1070.15
#2007-06-11|1074.64
#2007-06-12|1068.39
#2007-06-13|1077.46
#2007-06-14|1079.30
#2007-06-15|1079.78
#2007-06-18|1079.27
#2007-06-19|1082.87
#2007-06-20|1070.85
#2007-06-21|1073.10
#2007-06-22|1064.79
#2007-06-25|1063.36
#2007-06-26|1061.53
#2007-06-27|1061.62
#2007-06-28|1064.32
#2007-06-29|1063.88
#2007-07-02|1071.58
#2007-07-03|1074.85
#2007-07-04| .
#2007-07-05|1071.73
#2007-07-06|1075.04
#2007-07-09|1076.27
#2007-07-10|1057.42
#2007-07-11|1056.79
#2007-07-12|1064.47
#2007-07-13|1063.43
#2007-07-16|1060.25
#2007-07-17|1055.77
#2007-07-18|1050.92
#2007-07-19|1051.31
#2007-07-20|1038.07
#2007-07-23|1039.84
#2007-07-24|1018.21
#2007-07-25|1031.47
#2007-07-26|1013.49
#2007-07-27| 997.38
#2007-07-30| 998.78
#2007-07-31| 987.69
#2007-08-01| 994.10
#2007-08-02| 990.39
#2007-08-03| 958.97
#2007-08-06| 993.08
#2007-08-07| 997.29
#2007-08-08|1004.27
#2007-08-09| 974.13
#2007-08-10| 981.39
#2007-08-13| 984.00
#2007-08-14| 966.57
#2007-08-15| 966.74
#2007-08-16| 987.17
#2007-08-17|1016.08
#2007-08-20|1014.44
#2007-08-21|1015.16
#2007-08-22|1025.73
#2007-08-23|1023.25
#2007-08-24|1033.96
#2007-08-27|1024.20
#2007-08-28|1001.84
#2007-08-29|1012.00
#2007-08-30|1003.22
#2007-08-31|1008.54
#2007-09-03| .
#2007-09-04|1019.43
#2007-09-05|1009.27
#2007-09-06|1005.01
#2007-09-07| 992.28
#2007-09-10| 990.52
#2007-09-11| 998.81
#2007-09-12| 994.55
#2007-09-13|1001.93
#2007-09-14|1002.26
#2007-09-17| 995.75
#2007-09-18|1019.47
#2007-09-19|1024.73
#2007-09-20|1014.50
#2007-09-21|1016.30
#2007-09-24|1009.62
#2007-09-25|1013.47
#2007-09-26|1017.54
#2007-09-27|1023.92
#2007-09-28|1029.00
#2007-10-01|1041.39
#2007-10-02|1047.02
#2007-10-03|1046.21
#2007-10-04|1049.38
#2007-10-05|1060.83
#2007-10-08|1062.69
#2007-10-09|1067.59
#2007-10-10|1063.15
#2007-10-11|1060.25
#2007-10-12|1065.90
#2007-10-15|1053.56
#2007-10-16|1045.58
#2007-10-17|1048.61
#2007-10-18|1036.39
#2007-10-19|1014.22
#2007-10-22|1021.68
#2007-10-23|1024.57
#2007-10-24|1018.84
#2007-10-25|1007.18
#2007-10-26|1018.31
#2007-10-29|1021.56
#2007-10-30|1018.27
#2007-10-31|1027.98
#2007-11-01|1001.47
#2007-11-02| 998.23
#2007-11-05| 995.83
#2007-11-06|1012.98
#2007-11-07| 982.88
#2007-11-08| 980.27
#2007-11-09| 984.32
#2007-11-12| 985.24
#2007-11-13|1013.50
#2007-11-14|1013.77
#2007-11-15| 995.41
#2007-11-16| 992.25
#2007-11-19| 976.52
#2007-11-20| 972.64
#2007-11-21| 947.00
#2007-11-22| .
#2007-11-23| 964.21
#2007-11-26| 955.32
#2007-11-27| 974.45
#2007-11-28| 999.83
#2007-11-29|1000.90
#2007-11-30|1013.76
#2007-12-03|1013.33
#2007-12-04|1007.72
#2007-12-05|1026.75
#2007-12-06|1050.23
#2007-12-07|1046.21
#2007-12-10|1055.16
#2007-12-11|1026.86
#2007-12-12|1017.45
#2007-12-13|1007.73
#2007-12-14| 992.83
#2007-12-17| 979.34
#2007-12-18| 984.80
#2007-12-19| 981.74
#2007-12-20| 976.18
#2007-12-21| 994.92
#2007-12-24|1016.72
#2007-12-25| .
#2007-12-26|1012.61
#2007-12-27| 998.56
#2007-12-28|1004.56
#2007-12-31|1008.58
#2008-01-01| .
#2008-01-02| 987.08
#2008-01-03| 988.39
#2008-01-04| 969.78
#2008-01-07| 974.86
#2008-01-08| 958.16
#2008-01-09| 961.86
#2008-01-10| 981.80
#2008-01-11| 971.70
#2008-01-14| 977.32
#2008-01-15| 959.80
#2008-01-16| 959.18
#2008-01-17| 933.67
#2008-01-18| 913.67
#2008-01-21| .
#2008-01-22| 925.73
#2008-01-23| 954.67
#2008-01-24| 955.28
#2008-01-25| 936.42
#2008-01-28| 956.56
#2008-01-29| 971.86
#2008-01-30| 951.72
#2008-01-31| 958.78
#2008-02-01| 969.04
#2008-02-04| 962.87
#2008-02-05| 943.71
#2008-02-06| 936.60
#2008-02-07| 936.14
#2008-02-08| 929.14
#2008-02-11| 893.24
#2008-02-12| 906.09
#2008-02-13| 911.99
#2008-02-14| 907.11
#2008-02-15| 915.70
#2008-02-18| .
#2008-02-19| 917.85
#2008-02-20| 923.99
#2008-02-21| 914.21
#2008-02-22| 921.12
#2008-02-25| 933.15
#2008-02-26| 941.02
#2008-02-27| 948.54
#2008-02-28| 927.55
#2008-02-29| 902.11
#2008-03-03| 889.15
#2008-03-04| 887.61
#2008-03-05| 885.01
#2008-03-06| 864.33
#2008-03-07| 863.75
#2008-03-10| 850.53
#2008-03-11| 875.33
#2008-03-12| 859.88
#2008-03-13| 856.29
#2008-03-14| 837.71
#2008-03-17| 826.25
#2008-03-18| 861.38
#2008-03-19| 845.17
#2008-03-20| 874.00
#2008-03-21| .
#2008-03-24| 878.68
#2008-03-25| 876.95
#2008-03-26| 862.27
#2008-03-27| 860.39
#2008-03-28| 862.06
#2008-03-31| 867.60
#2008-04-01| 900.50
#2008-04-02| 896.77
#2008-04-03| 894.23
#2008-04-04| 891.87
#2008-04-07| 901.42
#2008-04-08| 888.46
#2008-04-09| 881.10
#2008-04-10| 882.88
#2008-04-11| 872.48
#2008-04-14| 863.46
#2008-04-15| 870.69
#2008-04-16| 885.72
#2008-04-17| 890.60
#2008-04-18| 902.11
#2008-04-21| 889.37
#2008-04-22| 879.99
#2008-04-23| 873.13
#2008-04-24| 896.02
#2008-04-25| 898.92
#2008-04-28| 898.49
#2008-04-29| 904.16
#2008-04-30| 902.65
#2008-05-01| 924.10
#2008-05-02| 927.90
#2008-05-05| 908.57
#2008-05-06| 915.00
#2008-05-07| 888.51
#2008-05-08| 884.06
#2008-05-09| 864.56
#2008-05-12| 860.15
#2008-05-13| 864.32
#2008-05-14| 869.90
#2008-05-15| 870.31
#2008-05-16| 867.77
#2008-05-19| 868.79
#2008-05-20| 860.11
#2008-05-21| 845.96
#2008-05-22| 856.71
#2008-05-23| 848.31
#2008-05-26| .
#2008-05-27| 859.14
#2008-05-28| 853.91
#2008-05-29| 868.77
#2008-05-30| 874.76
#2008-06-02| 866.41
#2008-06-03| 872.16
#2008-06-04| 866.32
#2008-06-05| 875.34
#2008-06-06| 848.60
#2008-06-09| 842.44
#2008-06-10| 846.25
#2008-06-11| 831.91
#2008-06-12| 841.69
#2008-06-13| 846.74
#2008-06-16| 844.00
#2008-06-17| 830.34
#2008-06-18| 822.48
#2008-06-19| 828.07
#2008-06-20| 815.03
#2008-06-23| 798.48
#2008-06-24| 797.96
#2008-06-25| 797.71
#2008-06-26| 779.08
#2008-06-27| 775.58
#2008-06-30| 762.21
#2008-07-01| 766.80
#2008-07-02| 763.07
#2008-07-03| 756.52
#2008-07-04| .
#2008-07-07| 750.63
#2008-07-08| 772.74
#2008-07-09| 758.52
#2008-07-10| 744.55
#2008-07-11| 728.50
#2008-07-14| 715.67
#2008-07-15| 696.99
#2008-07-16| 723.17
#2008-07-17| 737.34
#2008-07-18| 742.34
#2008-07-21| 742.50
#2008-07-22| 764.21
#2008-07-23| 781.04
#2008-07-24| 749.32
#2008-07-25| 740.67
#2008-07-28| 720.37
#2008-07-29| 742.29
#2008-07-30| 757.17
#2008-07-31| 754.98
#2008-08-01| 761.76
#2008-08-04| 757.84
#2008-08-05| 784.28
#2008-08-06| 780.97
#2008-08-07| 746.95
#2008-08-08| 763.05
#2008-08-11| 765.63
#2008-08-12| 749.34
#2008-08-13| 737.48
#2008-08-14| 749.99
#2008-08-15| 761.78
#2008-08-18| 742.80
#2008-08-19| 731.16
#2008-08-20| 733.76
#2008-08-21| 725.04
#2008-08-22| 737.51
#2008-08-25| 725.55
#2008-08-26| 728.75
#2008-08-27| 735.67
#2008-08-28| 755.90
#2008-08-29| 751.86
#2008-09-01| .
#2008-09-02| 760.85
#2008-09-03| 765.91
#2008-09-04| 747.61
#2008-09-05| 754.57
#2008-09-08| 772.51
#2008-09-09| 736.81
#2008-09-10| 734.28
#2008-09-11| 734.04
#2008-09-12| 714.60
#2008-09-15| 673.54
#2008-09-16| 701.04
#2008-09-17| 670.08
#2008-09-18| 711.32
#2008-09-19| 768.82
#2008-09-22| 717.53
#2008-09-23| 706.93
#2008-09-24| 700.43
#2008-09-25| 709.18
#2008-09-26| 712.58
#2008-09-29| 664.97
#2008-09-30| 691.04
#2008-10-01| 693.30
#2008-10-02| 670.08
#2008-10-03| 668.42
#2008-10-06| 644.76
#2008-10-07| 603.05
#2008-10-08| 565.68
#2008-10-09| 524.74
#2008-10-10| 524.14
#2008-10-13| 577.08
#2008-10-14| 591.68
#2008-10-15| 551.54
#2008-10-16| 549.94
#2008-10-17| 566.23
#2008-10-20| 590.94
#2008-10-21| 583.20
#2008-10-22| 557.99
#2008-10-23| 558.18
#2008-10-24| 551.13
#2008-10-27| 514.46
#2008-10-28| 542.91
#2008-10-29| 558.68
#2008-10-30| 559.01
#2008-10-31| 583.14
#2008-11-03| 587.55
#2008-11-04| 598.83
#2008-11-05| 574.48
#2008-11-06| 546.06
#2008-11-07| 559.30
#2008-11-10| 543.70
#2008-11-11| 536.57
#2008-11-12| 517.87
#2008-11-13| 551.36
#2008-11-14| 537.01
#2008-11-17| 512.16
#2008-11-18| 514.83
#2008-11-19| 459.88
#2008-11-20| 427.02
#2008-11-21| 472.72
#2008-11-24| 491.15
#2008-11-25| 512.10
#2008-11-26| 533.54
#2008-11-27| .
#2008-11-28| 548.97
#2008-12-01| 494.68
#2008-12-02| 520.35
#2008-12-03| 530.07
#2008-12-04| 516.09
#2008-12-05| 550.60
#2008-12-08| 560.52
#2008-12-09| 549.97
#2008-12-10| 544.29
#2008-12-11| 525.07
#2008-12-12| 530.12
#2008-12-15| 519.30
#2008-12-16| 556.35
#2008-12-17| 544.89
#2008-12-18| 541.26
#2008-12-19| 542.89
#2008-12-22| 532.84
#2008-12-23| 532.77
#2008-12-24| 527.87
#2008-12-25| .
#2008-12-26| 532.09
#2008-12-29| 531.60
#2008-12-30| 540.92
#2008-12-31| 554.22
#2009-01-01| .
#2009-01-02| 563.43
#2009-01-05| 564.39
#2009-01-06| 561.29
#2009-01-07| 539.58
#2009-01-08| 548.99
#2009-01-09| 534.91
#2009-01-12| 524.19
#2009-01-13| 531.30
#2009-01-14| 510.24
#2009-01-15| 511.43
#2009-01-16| 513.69
#2009-01-19| .
#2009-01-20| 484.11
#2009-01-21| 504.45
#2009-01-22| 486.99
#2009-01-23| 480.59
#2009-01-26| 474.79
#2009-01-27| 485.46
#2009-01-28| 510.08
#2009-01-29| 481.16
#2009-01-30| 477.27
#2009-02-02| 476.88
#2009-02-03| 481.70
#2009-02-04| 476.67
#2009-02-05| 471.75
#2009-02-06| 483.82
#2009-02-09| 487.89
#2009-02-10| 465.88
#2009-02-11| 484.44
#2009-02-12| 487.57
#2009-02-13| 476.30
#2009-02-16| .
#2009-02-17| 454.38
#2009-02-18| 447.23
#2009-02-19| 435.00
#2009-02-20| 426.63
#2009-02-23| 413.57
#2009-02-24| 437.94
#2009-02-25| 429.97
#2009-02-26| 425.41
#2009-02-27| 419.07
#2009-03-02| 405.67
#2009-03-03| 395.23
#2009-03-04| 402.80
#2009-03-05| 380.76
#2009-03-06| 385.66
#2009-03-09| 379.84
#2009-03-10| 417.31
#2009-03-11| 411.99
#2009-03-12| 428.11
#2009-03-13| 432.72
#2009-03-16| 425.44
#2009-03-17| 443.18
#2009-03-18| 460.28
#2009-03-19| 454.48
#2009-03-20| 449.91
#2009-03-23| 480.74
#2009-03-24| 464.74
#2009-03-25| 467.95
#2009-03-26| 477.25
#2009-03-27| 469.35
#2009-03-30| 450.30
#2009-03-31| 462.96
#2009-04-01| 470.34
#2009-04-02| 478.90
#2009-04-03| 488.50
#2009-04-06| 483.89
#2009-04-07| 473.03
#2009-04-08| 479.71
#2009-04-09| 499.21
#2009-04-10| .
#2009-04-13| 508.47
#2009-04-14| 488.45
#2009-04-15| 503.00
#2009-04-16| 504.47
#2009-04-17| 499.73
#2009-04-20| 478.12
#2009-04-21| 495.33
#2009-04-22| 474.10
#2009-04-23| 477.47
#2009-04-24| 480.94
#2009-04-27| 483.01
#2009-04-28| 482.70
#2009-04-29| 502.07
#2009-04-30| 500.15
#2009-05-01| 491.90
#2009-05-04| 505.06
#2009-05-05| 500.34
#2009-05-06| 509.68
#2009-05-07| 502.14
#2009-05-08| 517.11
#2009-05-11| 492.62
#2009-05-12| 492.90
#2009-05-13| 482.48
#2009-05-14| 494.84
#2009-05-15| 487.70
#2009-05-18| 505.07
#2009-05-19| 498.33
#2009-05-20| 494.26
#2009-05-21| 491.62
#2009-05-22| 489.88
#2009-05-25| .
#2009-05-26| 501.88
#2009-05-27| 486.62
#2009-05-28| 489.99
#2009-05-29| 497.26
#2009-06-01| 504.61
#2009-06-02| 510.79
#2009-06-03| 501.84
#2009-06-04| 507.48
#2009-06-05| 507.05
#2009-06-08| 508.31
#2009-06-09| 510.58
#2009-06-10| 506.56
#2009-06-11| 509.03
#2009-06-12| 504.67
#2009-06-15| 496.87
#2009-06-16| 491.76
#2009-06-17| 487.74
#2009-06-18| 489.50
#2009-06-19| 490.63
#2009-06-22| 481.42
#2009-06-23| 481.23
#2009-06-24| 484.55
#2009-06-25| 488.64
#2009-06-26| 485.50
#2009-06-29| 492.56
#2009-06-30| 493.87
#2009-07-01| 497.82
#2009-07-02| 483.29
#2009-07-03| .
#2009-07-06| 486.87
#2009-07-07| 476.89
#2009-07-08| 474.13
#2009-07-09| 472.27
#2009-07-10| 469.51
#2009-07-13| 488.60
#2009-07-14| 487.00
#2009-07-15| 497.68
#2009-07-16| 497.69
#2009-07-17| 496.15
#2009-07-20| 498.16
#2009-07-21| 500.60
#2009-07-22| 505.96
#2009-07-23| 517.68
#2009-07-24| 525.12
#2009-07-27| 528.54
#2009-07-28| 527.17
#2009-07-29| 526.53
#2009-07-30| 529.91
#2009-07-31| 534.46
#2009-08-03| 549.07
#2009-08-04| 556.11
#2009-08-05| 567.77
#2009-08-06| 568.59
#2009-08-07| 577.29
#2009-08-10| 566.46
#2009-08-11| 554.09
#2009-08-12| 565.42
#2009-08-13| 571.96
#2009-08-14| 567.16
#2009-08-17| 554.84
#2009-08-18| 561.37
#2009-08-19| 562.70
#2009-08-20| 566.43
#2009-08-21| 575.77
#2009-08-24| 574.50
#2009-08-25| 580.22
#2009-08-26| 578.94
#2009-08-27| 582.80
#2009-08-28| 586.48
#2009-08-31| 586.58
#2009-09-01| 570.16
#2009-09-02| 567.76
#2009-09-03| 574.26
#2009-09-04| 575.10
#2009-09-07| .
#2009-09-08| 573.50
#2009-09-09| 578.40
#2009-09-10| 580.69
#2009-09-11| 580.73
#2009-09-14| 584.90
#2009-09-15| 586.07
#2009-09-16| 598.59
#2009-09-17| 593.55
#2009-09-18| 590.95
#2009-09-21| 590.37
#2009-09-22| 591.55
#2009-09-23| 588.49
#2009-09-24| 584.12
#2009-09-25| 581.36
#2009-09-28| 598.29
#2009-09-29| 598.86
#2009-09-30| 594.86
#2009-10-01| 586.43
#2009-10-02| 586.61
#2009-10-05| 591.36
#2009-10-06| 598.09
#2009-10-07| 599.19
#2009-10-08| 599.38
#2009-10-09| 599.83
#2009-10-12| 600.22
#2009-10-13| 596.30
#2009-10-14| 606.99
#2009-10-15| 608.28
#2009-10-16| 600.69
#2009-10-19| 604.21
#2009-10-20| 597.16
#2009-10-21| 590.96
#2009-10-22| 606.69
#2009-10-23| 597.74
#2009-10-26| 590.23
#2009-10-27| 588.39
#2009-10-28| 580.62
#2009-10-29| 592.54
#2009-10-30| 576.79
#2009-11-02| 578.62
#2009-11-03| 583.32
#2009-11-04| 582.84
#2009-11-05| 587.33
#2009-11-06| 589.94
#2009-11-09| 599.67
#2009-11-10| 597.32
#2009-11-11| 600.90
#2009-11-12| 595.40
#2009-11-13| 597.13
#2009-11-16| 600.80
#2009-11-17| 601.56
#2009-11-18| 602.00
#2009-11-19| 597.56
#2009-11-20| 595.43
#2009-11-23| 598.55
#2009-11-24| 596.48
#2009-11-25| 595.07
#2009-11-26| .
#2009-11-27| 583.36
#2009-11-30| 585.65
#2009-12-01| 587.15
#2009-12-02| 586.23
#2009-12-03| 577.65
#2009-12-04| 581.76
#2009-12-07| 579.23
#2009-12-08| 576.21
#2009-12-09| 575.30
#2009-12-10| 576.98
#2009-12-11| 580.41
#2009-12-14| 583.76
#2009-12-15| 579.94
#2009-12-16| 580.68
#2009-12-17| 574.18
#2009-12-18| 577.92
#2009-12-21| 577.77
#2009-12-22| 581.61
#2009-12-23| 581.81
#2009-12-24| 585.50
#2009-12-25| .
#2009-12-28| 585.19
#2009-12-29| 585.98
#2009-12-30| 586.84
#2009-12-31| 584.26
#2010-01-01| .
#2010-01-04| 586.79
#2010-01-05| 585.10
#2010-01-06| 584.01
#2010-01-07| 586.73
#2010-01-08| 586.15
#2010-01-11| 586.40
#2010-01-12| 584.58
#2010-01-13| 588.36
#2010-01-14| 588.53
#2010-01-15| 580.44
#2010-01-18| .
#2010-01-19| 591.25
#2010-01-20| 597.21
#2010-01-21| 603.00
#2010-01-22| 588.37
#2010-01-25| 587.61
#2010-01-26| 585.40
#2010-01-27| 598.90
#2010-01-28| 602.23
#2010-01-29| 609.87
#2010-02-01| 607.82
#2010-02-02| 612.46
#2010-02-03| 606.16
#2010-02-04| 592.13
#2010-02-05| 596.81
#2010-02-08| 594.06
#2010-02-09| 598.45
#2010-02-10| 599.91
#2010-02-11| 608.35
#2010-02-12| 609.95
#2010-02-15| .
#2010-02-16| 615.33
#2010-02-17| 617.71
#2010-02-18| 623.28
#2010-02-19| 630.37
#2010-02-22| 634.69
#2010-02-23| 629.58
#2010-02-24| 635.27
#2010-02-25| 634.53
#2010-02-26| 634.85
#2010-03-01| 644.07
#2010-03-02| 642.37
#2010-03-03| 648.23
#2010-03-04| 650.18
#2010-03-05| 655.16
#2010-03-08| 654.41
#2010-03-09| 652.71
#2010-03-10| 651.50
#2010-03-11| 654.03
#2010-03-12| 651.89
#2010-03-15| 651.39
#2010-03-16| 654.08
#2010-03-17| 658.10
#2010-03-18| 657.59
#2010-03-19| 655.54
#2010-03-22| 656.29
#2010-03-23| 659.14
#2010-03-24| 656.56
#2010-03-25| 657.19
#2010-03-26| 658.15
#2010-03-29| 661.19
#2010-03-30| 658.51
#2010-03-31| 657.81
#2010-04-01| 661.39
#2010-04-02| .
#2010-04-05| 660.71
#2010-04-06| 659.27
#2010-04-07| 657.56
#2010-04-08| 655.90
#2010-04-09| 659.02
#2010-04-12| 658.90
#2010-04-13| 660.58
#2010-04-14| 668.24
#2010-04-15| 665.01
#2010-04-16| 655.07
#2010-04-19| 660.05
#2010-04-20| 666.56
#2010-04-21| 661.42
#2010-04-22| 664.02
#2010-04-23| 668.20
#2010-04-26| 665.02
#2010-04-27| 643.87
#2010-04-28| 649.56
#2010-04-29| 655.06
#2010-04-30| 645.52
#2010-05-03| 652.32
#2010-05-04| 636.54
#2010-05-05| 637.09
#2010-05-06| 620.70
#2010-05-07| 614.72
#2010-05-10| 641.08
#2010-05-11| 637.32
#2010-05-12| 644.82
#2010-05-13| 639.70
#2010-05-14| 629.76
#2010-05-17| 631.31
#2010-05-18| 623.29
#2010-05-19| 624.71
#2010-05-20| 597.63
#2010-05-21| 603.77
#2010-05-24| 591.30
#2010-05-25| 591.01
#2010-05-26| 587.26
#2010-05-27| 611.61
#2010-05-28| 599.56
#2010-05-31| .
#2010-06-01| 590.06
#2010-06-02| 605.57
#2010-06-03| 606.17
#2010-06-04| 586.35
#2010-06-07| 582.60
#2010-06-08| 596.05
#2010-06-09| 590.82
#2010-06-10| 608.28
#2010-06-11| 611.92
#2010-06-14| 614.72
#2010-06-15| 630.77
#2010-06-16| 630.59
#2010-06-17| 637.85
#2010-06-18| 641.56
#2010-06-21| 638.31
#2010-06-22| 635.28
#2010-06-23| 632.16
#2010-06-24| 626.70
#2010-06-25| 641.19
#2010-06-28| 636.75
#2010-06-29| 622.77
#2010-06-30| 619.12
#2010-07-01| 613.70
#2010-07-02| 606.83
#2010-07-05| .
#2010-07-06| 608.67
#2010-07-07| 626.50
#2010-07-08| 627.94
#2010-07-09| 636.22
#2010-07-12| 631.94
#2010-07-13| 639.70
#2010-07-14| 636.62
#2010-07-15| 635.58
#2010-07-16| 617.16
#2010-07-19| 618.56
#2010-07-20| 625.60
#2010-07-21| 614.65
#2010-07-22| 627.06
#2010-07-23| 631.39
#2010-07-26| 634.87
#2010-07-27| 633.95
#2010-07-28| 627.17
#2010-07-29| 628.92
#2010-07-30| 629.70
#2010-08-02| 640.90
#2010-08-03| 637.00
#2010-08-04| 643.59
#2010-08-05| 643.41
#2010-08-06| 641.55
#2010-08-09| 646.72
#2010-08-10| 640.09
#2010-08-11| 622.53
#2010-08-12| 621.29
#2010-08-13| 620.59
#2010-08-16| 619.64
#2010-08-17| 626.66
#2010-08-18| 632.07
#2010-08-19| 621.86
#2010-08-20| 622.20
#2010-08-23| 619.77
#2010-08-24| 614.06
#2010-08-25| 617.15
#2010-08-26| 612.96
#2010-08-27| 628.99
#2010-08-30| 619.83
#2010-08-31| 625.00
#2010-09-01| 641.46
#2010-09-02| 642.07
#2010-09-03| 650.17
#2010-09-06| .
#2010-09-07| 639.98
#2010-09-08| 646.21
#2010-09-09| 650.96
#2010-09-10| 652.70
#2010-09-13| 659.41
#2010-09-14| 658.59
#2010-09-15| 663.27
#2010-09-16| 663.48
#2010-09-17| 663.13
#2010-09-20| 669.94
#2010-09-21| 666.62
#2010-09-22| 659.74
#2010-09-23| 651.00
#2010-09-24| 666.84
#2010-09-27| 662.79
#2010-09-28| 667.52
#2010-09-29| 663.20
#2010-09-30| 665.48
#2010-10-01| 664.39
#2010-10-04| 661.05
#2010-10-05| 671.93
#2010-10-06| 670.25
#2010-10-07| 668.08
#2010-10-08| 670.23
#2010-10-11| 669.83
#2010-10-12| 673.47
#2010-10-13| 677.82
#2010-10-14| 677.69
#2010-10-15| 675.35
#2010-10-18| 679.40
#2010-10-19| 670.49
#2010-10-20| 677.53
#2010-10-21| 678.49
#2010-10-22| 680.36
#2010-10-25| 681.64
#2010-10-26| 679.07
#2010-10-27| 671.96
#2010-10-28| 665.41
#2010-10-29| 663.28
#2010-11-01| 665.57
#2010-11-02| 669.60
#2010-11-03| 673.88
#2010-11-04| 689.75
#2010-11-05| 691.97
#2010-11-08| 683.89
#2010-11-09| 673.70
#2010-11-10| 681.34
#2010-11-11| 675.20
#2010-11-12| 668.46
#2010-11-15| 670.04
#2010-11-16| 661.02
#2010-11-17| 660.23
#2010-11-18| 669.46
#2010-11-19| 668.15
#2010-11-22| 663.96
#2010-11-23| 655.48
#2010-11-24| 664.99
#2010-11-25| .
#2010-11-26| 659.24
#2010-11-29| 658.71
#2010-11-30| 656.73
#2010-12-01| 666.83
#2010-12-02| 673.92
#2010-12-03| 672.26
#2010-12-06| 670.16
#2010-12-07| 669.60
#2010-12-08| 673.19
#2010-12-09| 675.34
#2010-12-10| 678.95
#2010-12-13| 679.27
#2010-12-14| 679.00
#2010-12-15| 675.04
#2010-12-16| 678.29
#2010-12-17| 677.57
#2010-12-20| 678.13
#2010-12-21| 683.69
#2010-12-22| 685.37
#2010-12-23| 682.34
#2010-12-24| .
#2010-12-27| 685.75
#2010-12-28| 684.31
#2010-12-29| 683.62
#2010-12-30| 681.62
#2010-12-31| 683.95
#2011-01-03| 689.00
#2011-01-04| 685.67
#2011-01-05| 692.41
#2011-01-06| 687.72
#2011-01-07| 684.06
#2011-01-10| 678.44
#2011-01-11| 680.72
#2011-01-12| 685.74
#2011-01-13| 683.82
#2011-01-14| 685.39
#2011-01-17| .
#2011-01-18| 686.17
#2011-01-19| 677.08
#2011-01-20| 670.43
#2011-01-21| 669.31
#2011-01-24| 678.23
#2011-01-25| 682.31
#2011-01-26| 682.47
#2011-01-27| 685.56
#2011-01-28| 672.07
#2011-01-31| 673.34
#2011-02-01| 684.80
#2011-02-02| 679.94
#2011-02-03| 683.36
#2011-02-04| 686.26
#2011-02-07| 694.86
#2011-02-08| 698.80
#2011-02-09| 696.40
#2011-02-10| 695.91
#2011-02-11| 700.00
#2011-02-14| 699.06
#2011-02-15| 699.61
#2011-02-16| 702.73
#2011-02-17| 706.85
#2011-02-18| 712.01
#2011-02-21| .
#2011-02-22| 697.65
#2011-02-23| 693.03
#2011-02-24| 691.54
#2011-02-25| 699.09
#2011-02-28| 707.57
#2011-03-01| 695.14
#2011-03-02| 690.85
#2011-03-03| 702.42
#2011-03-04| 696.56
#2011-03-07| 692.19
#2011-03-08| 700.47
#2011-03-09| 698.65
#2011-03-10| 688.29
#2011-03-11| 692.00
#2011-03-14| 687.42
#2011-03-15| 677.10
#2011-03-16| 667.63
#2011-03-17| 675.33
#2011-03-18| 677.56
#2011-03-21| 691.52
#2011-03-22| 689.15
#2011-03-23| 688.07
#2011-03-24| 690.94
#2011-03-25| 692.74
#2011-03-28| 690.29
#2011-03-29| 693.33
#2011-03-30| 697.97
#2011-03-31| 694.49
#2011-04-01| 698.99
#2011-04-04| 699.73
#2011-04-05| 693.69
#2011-04-06| 696.58
#2011-04-07| 695.91
#2011-04-08| 692.82
#2011-04-11| 696.02
#2011-04-12| 689.76
#2011-04-13| 687.43
#2011-04-14| 684.30
#2011-04-15| 686.94
#2011-04-18| 680.03
#2011-04-19| 677.83
#2011-04-20| 685.02
#2011-04-21| 692.11
#2011-04-22| .
#2011-04-25| 692.39
#2011-04-26| 695.31
#2011-04-27| 699.42
#2011-04-28| 707.03
#2011-04-29| 706.42
#2011-05-02| 700.59
#2011-05-03| 702.97
#2011-05-04| 696.79
#2011-05-05| 686.35
#2011-05-06| 690.62
#2011-05-09| 691.77
#2011-05-10| 697.01
#2011-05-11| 689.26
#2011-05-12| 694.37
#2011-05-13| 686.09
#2011-05-16| 687.02
#2011-05-17| 683.13
#2011-05-18| 689.28
#2011-05-19| 688.88
#2011-05-20| 684.42
#2011-05-23| 676.74
#2011-05-24| 673.33
#2011-05-25| 675.89
#2011-05-26| 678.55
#2011-05-27| 678.51
#2011-05-30| .
#2011-05-31| 684.93
#2011-06-01| 670.37
#2011-06-02| 672.10
#2011-06-03| 666.89
#2011-06-06| 660.25
#2011-06-07| 658.30
#2011-06-08| 652.58
#2011-06-09| 656.63
#2011-06-10| 647.27
#2011-06-13| 649.62
#2011-06-14| 655.52
#2011-06-15| 643.39
#2011-06-16| 649.19
#2011-06-17| 651.00
#2011-06-20| 653.82
#2011-06-21| 659.16
#2011-06-22| 654.34
#2011-06-23| 650.54
#2011-06-24| 648.72
#2011-06-27| 652.17
#2011-06-28| 657.22
#2011-06-29| 665.58
#2011-06-30| 667.84
#2011-07-01| 674.09
#2011-07-04| .
#2011-07-05| 667.98
#2011-07-06| 665.64
#2011-07-07| 674.24
#2011-07-08| 667.98
#2011-07-11| 655.08
#2011-07-12| 658.38
#2011-07-13| 661.03
#2011-07-14| 655.29
#2011-07-15| 650.71
#2011-07-18| 642.69
#2011-07-19| 649.26
#2011-07-20| 649.37
#2011-07-21| 658.79
#2011-07-22| 657.81
#2011-07-25| 650.36
#2011-07-26| 649.81
#2011-07-27| 642.41
#2011-07-28| 641.36
#2011-07-29| 637.10
#2011-08-01| 636.77
#2011-08-02| 626.05
#2011-08-03| 629.62
#2011-08-04| 607.16
#2011-08-05| 604.13
#2011-08-08| 562.86
#2011-08-09| 607.02
#2011-08-10| 571.03
#2011-08-11| 603.66
#2011-08-12| 600.53
#2011-08-15| 612.52
#2011-08-16| 607.86
#2011-08-17| 610.38
#2011-08-18| 587.00
#2011-08-19| 578.96
#2011-08-22| 576.00
#2011-08-23| 587.74
#2011-08-24| 596.81
#2011-08-25| 583.12
#2011-08-26| 589.50
#2011-08-29| 615.44
#2011-08-30| 611.83
#2011-08-31| 616.38
#2011-09-01| 605.95
#2011-09-02| 589.20
#2011-09-05| .
#2011-09-06| 581.61
#2011-09-07| 602.56
#2011-09-08| 593.19
#2011-09-09| 579.52
#2011-09-12| 586.70
#2011-09-13| 585.67
#2011-09-14| 589.72
#2011-09-15| 598.75
#2011-09-16| 601.56
#2011-09-19| 588.58
#2011-09-20| 589.08
#2011-09-21| 565.90
#2011-09-22| 556.25
#2011-09-23| 558.13
#2011-09-26| 586.93
#2011-09-27| 589.70
#2011-09-28| 577.77
#2011-09-29| 594.09
#2011-09-30| 582.16
#2011-10-03| 567.43
#2011-10-04| 589.14
#2011-10-05| 595.64
#2011-10-06| 601.86
#2011-10-07| 586.34
#2011-10-10| 606.99
#2011-10-11| 601.17
#2011-10-12| 610.40
#2011-10-13| 606.07
#2011-10-14| 611.84
#2011-10-17| 596.35
#2011-10-18| 615.79
#2011-10-19| 615.33
#2011-10-20| 627.89
#2011-10-21| 646.78
#2011-10-24| 650.52
#2011-10-25| 636.86
#2011-10-26| 651.66
#2011-10-27| 673.13
#2011-10-28| 665.38
#2011-10-31| 649.00
#2011-11-01| 629.86
#2011-11-02| 645.41
#2011-11-03| 652.67
#2011-11-04| 645.09
#2011-11-07| 646.61
#2011-11-08| 654.72
#2011-11-09| 634.07
#2011-11-10| 638.53
#2011-11-11| 648.01
#2011-11-14| 639.10
#2011-11-15| 639.97
#2011-11-16| 628.57
#2011-11-17| 622.23
#2011-11-18| 627.67
#2011-11-21| 617.52
#2011-11-22| 614.90
#2011-11-23| 602.21
#2011-11-24| .
#2011-11-25| 606.06
#2011-11-28| 620.65
#2011-11-29| 618.46
#2011-11-30| 647.78
#2011-12-01| 641.26
#2011-12-02| 639.63
#2011-12-05| 646.14
#2011-12-06| 648.59
#2011-12-07| 652.42
#2011-12-08| 638.65
#2011-12-09| 646.05
#2011-12-12| 635.74
#2011-12-13| 630.96
#2011-12-14| 631.29
#2011-12-15| 630.24
#2011-12-16| 630.88
#2011-12-19| 622.80
#2011-12-20| 639.68
#2011-12-21| 643.51
#2011-12-22| 648.31
#2011-12-23| 654.22
#2011-12-26| .
#2011-12-27| 653.00
#2011-12-28| 645.97
#2011-12-29| 650.60
#2011-12-30| 646.59
#2012-01-02| .
#2012-01-03| 653.56
#2012-01-04| 646.87
#2012-01-05| 649.55
#2012-01-06| 645.80
#2012-01-09| 647.17
#2012-01-10| 655.69
#2012-01-11| 658.79
#2012-01-12| 661.66
#2012-01-13| 656.12
#2012-01-16| .
#2012-01-17| 656.72
#2012-01-18| 663.39
#2012-01-19| 668.69
#2012-01-20| 673.12
#2012-01-23| 668.49
#2012-01-24| 661.44
#2012-01-25| 668.71
#2012-01-26| 667.49
#2012-01-27| 664.49
#2012-01-30| 659.42
#2012-01-31| 659.79
#2012-02-01| 667.93
#2012-02-02| 669.88
#2012-02-03| 679.01
#2012-02-06| 676.43
#2012-02-07| 678.96
#2012-02-08| 679.76
#2012-02-09| 678.87
#2012-02-10| 674.34
#2012-02-13| 678.83
#2012-02-14| 675.28
#2012-02-15| 669.90
#2012-02-16| 676.23
#2012-02-17| 680.20
#2012-02-20| .
#2012-02-21| 681.03
#2012-02-22| 674.65
#2012-02-23| 679.59
#2012-02-24| 681.27
#2012-02-27| 682.00
#2012-02-28| 677.79
#2012-02-29| 673.46
#2012-03-01| 676.55
#2012-03-02| 673.05
#2012-03-05| 679.08
#2012-03-06| 669.15
#2012-03-07| 671.48
#2012-03-08| 673.52
#2012-03-09| 678.21
#2012-03-12| 679.42
#2012-03-13| 691.78
#2012-03-14| 691.12
#2012-03-15| 695.65
#2012-03-16| 693.32
#2012-03-19| 694.47
#2012-03-20| 695.08
#2012-03-21| 691.63
#2012-03-22| 686.63
#2012-03-23| 690.70
#2012-03-26| 700.54
#2012-03-27| 697.15
#2012-03-28| 699.28
#2012-03-29| 696.13
#2012-03-30| 696.65
#2012-04-02| 702.28
#2012-04-03| 699.88
#2012-04-04| 698.25
#2012-04-05| 697.30
#2012-04-06| .
#2012-04-09| 687.77
#2012-04-10| 678.93
#2012-04-11| 683.98
#2012-04-12| 693.14
#2012-04-13| 683.15
#2012-04-16| 690.03
#2012-04-17| 698.41
#2012-04-18| 691.76
#2012-04-19| 693.01
#2012-04-20| 690.69
#2012-04-23| 688.34
#2012-04-24| 695.29
#2012-04-25| 699.61
#2012-04-26| 706.44
#2012-04-27| 707.01
#2012-04-30| 705.76
#2012-05-01| 712.79
#2012-05-02| 710.78
#2012-05-03| 711.69
#2012-05-04| 707.67
#2012-05-07| 712.61
#2012-05-08| 712.36
#2012-05-09| 707.01
#2012-05-10| 710.69
#2012-05-11| 709.26
#2012-05-14| 701.75
#2012-05-15| 699.25
#2012-05-16| 696.02
#2012-05-17| 686.27
#2012-05-18| 679.62
#2012-05-21| 685.38
#2012-05-22| 686.53
#2012-05-23| 688.21
#2012-05-24| 690.45
#2012-05-25| 686.50
#2012-05-28| .
#2012-05-29| 692.15
#2012-05-30| 682.37
#2012-05-31| 685.12
#2012-06-01| 676.25
#2012-06-04| 674.49
#2012-06-05| 678.04
#2012-06-06| 692.84
#2012-06-07| 692.88
#2012-06-08| 696.42
#2012-06-11| 687.10
#2012-06-12| 694.31
#2012-06-13| 688.26
#2012-06-14| 696.90
#2012-06-15| 700.32
#2012-06-18| 698.47
#2012-06-19| 705.51
#2012-06-20| 704.68
#2012-06-21| 691.77
#2012-06-22| 696.61
#2012-06-25| 684.79
#2012-06-26| 689.90
#2012-06-27| 696.07
#2012-06-28| 699.44
#2012-06-29| 711.24
#2012-07-02| 713.72
#2012-07-03| 716.72
#2012-07-04| .
#2012-07-05| 711.99
#2012-07-06| 706.89
#2012-07-09| 707.03
#2012-07-10| 705.26
#2012-07-11| 707.42
#2012-07-12| 702.52
#2012-07-13| 712.13
#2012-07-16| 707.52
#2012-07-17| 716.09
#2012-07-18| 716.20
#2012-07-19| 714.39
#2012-07-20| 705.81
#2012-07-23| 702.01
#2012-07-24| 698.15
#2012-07-25| 700.15
#2012-07-26| 706.31
#2012-07-27| 715.04
#2012-07-30| 714.92
#2012-07-31| 709.97
#2012-08-01| 710.48
#2012-08-02| 706.76
#2012-08-03| 717.16
#2012-08-06| 716.05
#2012-08-07| 717.06
#2012-08-08| 717.66
#2012-08-09| 717.33
#2012-08-10| 718.82
#2012-08-13| 719.24
#2012-08-14| 720.25
#2012-08-15| 721.16
#2012-08-16| 724.79
#2012-08-17| 729.89
#2012-08-20| 730.27
#2012-08-21| 727.29
#2012-08-22| 727.35
#2012-08-23| 722.60
#2012-08-24| 726.81
#2012-08-27| 726.85
#2012-08-28| 723.77
#2012-08-29| 721.15
#2012-08-30| 718.25
#2012-08-31| 722.11
#2012-09-03| .
#2012-09-04| 723.59
#2012-09-05| 727.90
#2012-09-06| 735.92
#2012-09-07| 736.56
#2012-09-10| 734.46
#2012-09-11| 738.37
#2012-09-12| 740.65
#2012-09-13| 753.41
#2012-09-14| 756.65
#2012-09-17| 753.64
#2012-09-18| 753.07
#2012-09-19| 753.01
#2012-09-20| 753.21
#2012-09-21| 755.09
#2012-09-24| 751.66
#2012-09-25| 745.55
#2012-09-26| 743.03
#2012-09-27| 746.16
#2012-09-28| 745.72
#2012-10-01| 750.63
#2012-10-02| 752.66
#2012-10-03| 756.89
#2012-10-04| 765.23
#2012-10-05| 768.46
#2012-10-08| 769.83
#2012-10-09| 762.70
#2012-10-10| 761.38
#2012-10-11| 762.84
#2012-10-12| 758.45
#2012-10-15| 766.64
#2012-10-16| 773.13
#2012-10-17| 779.85
#2012-10-18| 786.06
#2012-10-19| 773.75
#2012-10-22| 771.32
#2012-10-23| 761.27
#2012-10-24| 761.41
#2012-10-25| 762.32
#2012-10-26| 756.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 754.74
#2012-11-01| 759.61
#2012-11-02| 745.62
#2012-11-05| 746.15
#2012-11-06| 752.94
#2012-11-07| 737.75
#2012-11-08| 732.79
#2012-11-09| 737.20
#2012-11-12| 735.70
#2012-11-13| 734.29
#2012-11-14| 727.57
#2012-11-15| 730.59
#2012-11-16| 737.57
#2012-11-19| 744.76
#2012-11-20| 747.04
#2012-11-21| 751.90
#2012-11-22| .
#2012-11-23| 759.31
#2012-11-26| 757.18
#2012-11-27| 753.29
#2012-11-28| 755.91
#2012-11-29| 757.47
#2012-11-30| 757.97
#2012-12-03| 755.64
#2012-12-04| 753.66
#2012-12-05| 762.12
#2012-12-06| 759.98
#2012-12-07| 762.13
#2012-12-10| 759.37
#2012-12-11| 762.51
#2012-12-12| 769.18
#2012-12-13| 764.96
#2012-12-14| 760.48
#2012-12-17| 769.99
#2012-12-18| 774.60
#2012-12-19| 770.54
#2012-12-20| 775.54
#2012-12-21| 766.16
#2012-12-24| 766.58
#2012-12-25| 766.58
#2012-12-26| 764.14
#2012-12-27| 762.01
#2012-12-28| 756.75
#2012-12-31| 765.51
#2013-01-01| 765.51
#2013-01-02| 788.54
#2013-01-03| 792.34
#2013-01-04| 796.32
#2013-01-07| 791.09
#2013-01-08| 790.24
#2013-01-09| 791.20
#2013-01-10| 799.38
#2013-01-11| 798.55
#2013-01-14| 801.92
#2013-01-15| 802.74
#2013-01-16| 802.46
#2013-01-17| 804.31
#2013-01-18| 805.00
#2013-01-21| 805.00
#2013-01-22| 816.58
#2013-01-23| 818.73
#2013-01-24| 821.65
#2013-01-25| 824.49
#2013-01-28| 822.33
#2013-01-29| 825.95
#2013-01-30| 822.93
#2013-01-31| 826.51
#2013-02-01| 838.06
#2013-02-04| 827.64
#2013-02-05| 836.16
#2013-02-06| 838.55
#2013-02-07| 836.63
#2013-02-08| 839.22
#2013-02-11| 840.46
#2013-02-12| 841.91
#2013-02-13| 845.29
#2013-02-14| 848.63
#2013-02-15| 849.05
#2013-02-18| 849.05
#2013-02-19| 857.33
#2013-02-20| 848.19
#2013-02-21| 848.02
#2013-02-22| 857.33
#2013-02-25| 837.54
#2013-02-26| 841.04
#2013-02-27| 853.38
#2013-02-28| 856.06
#2013-03-01| 856.99
#2013-03-04| 858.17
#2013-03-05| 865.74
#2013-03-06| 867.65
#2013-03-07| 869.77
#2013-03-08| 874.48
#2013-03-11| 876.63
#2013-03-12| 872.57
#2013-03-13| 876.39
#2013-03-14| 881.17
#2013-03-15| 874.72
#2013-03-18| 870.88
#2013-03-19| 869.71
#2013-03-20| 874.17
#2013-03-21| 869.56
#2013-03-22| 873.59
#2013-03-25| 871.90
#2013-03-26| 879.56
#2013-03-27| 876.91
#2013-03-28| 885.33
#2013-03-29| 885.33
#2013-04-01| 880.17
#2013-04-02| 889.24
#2013-04-03| 879.91
#2013-04-04| 885.37
#2013-04-05| 883.22
#2013-04-08| 894.35
#2013-04-09| 893.11
#2013-04-10| 899.60
#2013-04-11| 906.22
#2013-04-12| 905.97
#2013-04-15| 882.48
#2013-04-16| 899.81
#2013-04-17| 886.05
#2013-04-18| 874.52
#2013-04-19| 887.43
#2013-04-22| 885.76
#2013-04-23| 902.61
#2013-04-24| 906.91
#2013-04-25| 910.76
#2013-04-26| 903.42
#2013-04-29| 904.10
#2013-04-30| 905.62
#2013-05-01| 900.70
#2013-05-02| 907.83
#2013-05-03| 922.03
#2013-05-06| 931.43
#2013-05-07| 932.19
#2013-05-08| 938.35
#2013-05-09| 933.87
#2013-05-10| 938.39
#2013-05-13| 939.76
#2013-05-14| 952.79
#2013-05-15| 953.40
#2013-05-16| 943.90
#2013-05-17| 949.42
#2013-05-20| 946.31
#2013-05-21| 942.15
#2013-05-22| 934.20
#2013-05-23| 931.40
#2013-05-24| 930.30
#2013-05-27| 930.30
#2013-05-28| 936.62
#2013-05-29| 938.63
#2013-05-30| 949.83
#2013-05-31| 938.40
#2013-06-03| 936.24
#2013-06-04| 929.91
#2013-06-05| 917.47
#2013-06-06| 929.30
#2013-06-07| 943.22
#2013-06-10| 945.65
#2013-06-11| 932.66
#2013-06-12| 927.43
#2013-06-13| 942.95
#2013-06-14| 934.78
#2013-06-17| 941.64
#2013-06-18| 946.00
#2013-06-19| 932.49
#2013-06-20| 915.31
#2013-06-21| 914.67
#2013-06-24| 901.13
#2013-06-25| 911.42
#2013-06-26| 921.90
#2013-06-27| 930.49
#2013-06-28| 927.87
#2013-07-01| 936.17
#2013-07-02| 930.22
#2013-07-03| 928.15
#2013-07-04| 928.15
#2013-07-05| 943.98
#2013-07-08| 948.30
#2013-07-09| 954.45
#2013-07-10| 950.01
#2013-07-11| 961.31
#2013-07-12| 968.60
#2013-07-15| 968.81
#2013-07-16| 965.33
#2013-07-17| 970.30
#2013-07-18| 977.87
#2013-07-19| 978.22
#2013-07-22| 982.58
#2013-07-23| 969.01
#2013-07-24| 957.92
#2013-07-25| 963.60
#2013-07-26| 966.08
#2013-07-29| 960.67
#2013-07-30| 956.25
#2013-07-31| 955.72
#2013-08-01| 970.99
#2013-08-02| 974.58
#2013-08-05| 972.70
#2013-08-06| 966.23
#2013-08-07| 959.99
#2013-08-08| 964.71
#2013-08-09| 960.92
#2013-08-12| 960.39
#2013-08-13| 964.48
#2013-08-14| 962.06
#2013-08-15| 948.25
#2013-08-16| 949.01
#2013-08-19| 940.01
#2013-08-20| 946.89
#2013-08-21| 940.03
#2013-08-22| 949.38
#2013-08-23| 947.89
#2013-08-26| 944.09
#2013-08-27| 926.76
#2013-08-28| 929.02
#2013-08-29| 930.22
#2013-08-30| 925.04
#2013-09-02| 925.04
#2013-09-03| 933.71
#2013-09-04| 937.03
#2013-09-05| 937.66
#2013-09-06| 934.02
#2013-09-09| 946.74
#2013-09-10| 953.25
#2013-09-11| 960.30
#2013-09-12| 953.52
#2013-09-13| 956.08
#2013-09-16| 964.93
#2013-09-17| 971.20
#2013-09-18| 980.18
#2013-09-19| 981.61
#2013-09-20| 981.23
#2013-09-23| 972.80
#2013-09-24| 970.92
#2013-09-25| 975.13
#2013-09-26| 974.91
#2013-09-27| 969.57
#2013-09-30| 961.78
#2013-10-01| 966.39
#2013-10-02| 968.69
#2013-10-03| 960.45
#2013-10-04| 968.01
#2013-10-07| 959.53
#2013-10-08| 946.74
#2013-10-09| 947.89
#2013-10-10| 972.04
#2013-10-11| 978.37
#2013-10-14| 982.53
#2013-10-15| 974.37
#2013-10-16| 992.43
#2013-10-17| 998.53
#2013-10-18|1001.28
#2013-10-21|1000.79
#2013-10-22|1004.95
#2013-10-23| 996.18
#2013-10-24| 998.88
#2013-10-25| 999.17
#2013-10-28| 998.21
#2013-10-29|1004.57
#2013-10-30| 999.04
#2013-10-31| 991.69
#2013-11-01| 983.72
#2013-11-04| 985.30
#2013-11-05| 981.08
#2013-11-06| 985.55
#2013-11-07| 977.91
#2013-11-08| 993.08
#2013-11-11| 994.53
#2013-11-12| 983.73
#2013-11-13| 991.23
#2013-11-14|1000.01
#2013-11-15|1002.57
#2013-11-18| 998.59
#2013-11-19| 996.70
#2013-11-20| 991.26
#2013-11-21|1005.03
#2013-11-22|1011.74
#2013-11-25|1008.79
#2013-11-26|1010.80
#2013-11-27|1012.44
#2013-11-28|1012.44
#2013-11-29|1010.74
#2013-12-02|1003.65
#2013-12-03| 996.88
#2013-12-04| 997.52
#2013-12-05| 991.36
#2013-12-06|1007.27
#2013-12-09|1008.97
#2013-12-10|1000.79
#2013-12-11| 988.61
#2013-12-12| 988.14
#2013-12-13| 986.59
#2013-12-16| 988.88
#2013-12-17| 982.38
#2013-12-18| 999.01
#2013-12-19|1001.40
#2013-12-20|1006.89
#2013-12-23|1011.30
#2013-12-24|1014.55
#2013-12-25|1014.55
#2013-12-26|1016.78
#2013-12-27|1016.59
#2013-12-30|1018.90
#2013-12-31|1023.09
#2014-01-01|1023.09
#2014-01-02|1009.34
#2014-01-03|1008.20
#2014-01-06|1001.22
#2014-01-07|1002.49
#2014-01-08| 999.41
#2014-01-09|1001.09
#2014-01-10|1000.00
#2014-01-13| 987.48
#2014-01-14| 996.48
#2014-01-15|1001.19
#2014-01-16| 995.30
#2014-01-17| 991.13
#2014-01-20| .
#2014-01-21| 988.83
#2014-01-22| 988.60
#2014-01-23| 971.91
#2014-01-24| 952.80
#2014-01-27| 949.95
#2014-01-28| 960.59
#2014-01-29| 953.36
#2014-01-30| 965.53
#2014-01-31| 952.77
#2014-02-03| 931.17
#2014-02-04| 934.29
#2014-02-05| 933.64
#2014-02-06| 940.78
#2014-02-07| 956.15
#2014-02-10| 956.91
#2014-02-11| 966.46
#2014-02-12| 963.83
#2014-02-13| 972.95
#2014-02-14| 975.37
#2014-02-17| .
#2014-02-18| 979.01
#2014-02-19| 968.62
#2014-02-20| 971.42
#2014-02-21| 971.50
#2014-02-24| 971.79
#2014-02-25| 971.74
#2014-02-26| 970.41
#2014-02-27| 977.90
#2014-02-28| 985.69
#2014-03-03| 982.09
#2014-03-04| 998.53
#2014-03-05|1002.57
#2014-03-06|1012.80
#2014-03-07|1017.64
#2014-03-10|1022.21
#2014-03-11|1020.52
#2014-03-12|1019.36
#2014-03-13|1008.78
#2014-03-14|1005.53
#2014-03-17|1012.63
#2014-03-18|1016.16
#2014-03-19|1009.98
#2014-03-20|1018.83
#2014-03-21|1022.82
#2014-03-24|1018.02
#2014-03-25|1020.28
#2014-03-26|1011.28
#2014-03-27|1010.16
#2014-03-28|1013.67
#2014-03-31|1025.66
#2014-04-01|1024.21
#2014-04-02|1025.65
#2014-04-03|1027.62
#2014-04-04|1022.26
#2014-04-07|1012.02
#2014-04-08|1013.13
#2014-04-09|1023.07
#2014-04-10|1008.92
#2014-04-11|1004.92
#2014-04-14|1009.20
#2014-04-15|1017.23
#2014-04-16|1030.22
#2014-04-17|1034.81
#2014-04-18| .
#2014-04-21|1031.38
#2014-04-22|1035.67
#2014-04-23|1039.96
#2014-04-24|1043.65
#2014-04-25|1039.35
#2014-04-28|1042.79
#2014-04-29|1051.26
#2014-04-30|1054.14
#2014-05-01|1056.64
#2014-05-02|1051.80
#2014-05-05|1047.26
#2014-05-06|1031.83
#2014-05-07|1049.96
#2014-05-08|1048.50
#2014-05-09|1050.01
#2014-05-12|1056.12
#2014-05-13|1059.48
#2014-05-14|1054.15
#2014-05-15|1045.40
#2014-05-16|1047.23
#2014-05-19|1050.35
#2014-05-20|1045.65
#2014-05-21|1052.33
#2014-05-22|1054.29
#2014-05-23|1054.01
#2014-05-26| .
#2014-05-27|1058.78
#2014-05-28|1057.16
#2014-05-29|1062.80
#2014-05-30|1062.18
#2014-06-02|1062.03
#2014-06-03|1059.46
#2014-06-04|1066.02
#2014-06-05|1070.97
#2014-06-06|1074.62
#2014-06-09|1071.95
#2014-06-10|1072.91
#2014-06-11|1070.33
#2014-06-12|1064.63
#2014-06-13|1063.60
#2014-06-16|1061.86
#2014-06-17|1065.25
#2014-06-18|1071.70
#2014-06-19|1072.63
#2014-06-20|1069.93
#2014-06-23|1069.55
#2014-06-24|1066.94
#2014-06-25|1067.18
#2014-06-26|1064.62
#2014-06-27|1064.53
#2014-06-30|1064.10
#2014-07-01|1072.29
#2014-07-02|1070.12
#2014-07-03|1078.70
#2014-07-04| .
#2014-07-07|1075.07
#2014-07-08|1071.38
#2014-07-09|1074.22
#2014-07-10|1069.24
#2014-07-11|1071.55
#2014-07-14|1075.93
#2014-07-15|1074.96
#2014-07-16|1072.45
#2014-07-17|1061.22
#2014-07-18|1071.34
#2014-07-21|1071.33
#2014-07-22|1066.58
#2014-07-23|1068.87
#2014-07-24|1070.17
#2014-07-25|1058.50
#2014-07-28|1059.71
#2014-07-29|1052.11
#2014-07-30|1048.83
#2014-07-31|1033.32
#2014-08-01|1036.04
#2014-08-04|1051.11
#2014-08-05|1042.74
#2014-08-06|1049.50
#2014-08-07|1046.55
#2014-08-08|1057.21
#2014-08-11|1063.15
#2014-08-12|1069.53
#2014-08-13|1072.83
#2014-08-14|1085.47
#2014-08-15|1081.92
#2014-08-18|1088.79
#2014-08-19|1089.34
#2014-08-20|1090.90
#2014-08-21|1102.27
#2014-08-22|1096.48
#2014-08-25|1103.46
#2014-08-26|1104.48
#2014-08-27|1106.84
#2014-08-28|1103.15
#2014-08-29|1110.00
#2014-09-01| .
#2014-09-02|1112.56
#2014-09-03|1109.72
#2014-09-04|1107.79
#2014-09-05|1108.43
#2014-09-08|1108.59
#2014-09-09|1100.14
#2014-09-10|1104.81
#2014-09-11|1105.20
#2014-09-12|1100.50
#2014-09-15|1106.60
#2014-09-16|1109.58
#2014-09-17|1113.71
#2014-09-18|1125.12
#2014-09-19|1118.82
#2014-09-22|1110.05
#2014-09-23|1102.41
#2014-09-24|1112.23
#2014-09-25|1095.52
#2014-09-26|1105.66
#2014-09-29|1101.10
#2014-09-30|1098.98
#2014-10-01|1087.41
#2014-10-02|1091.88
#2014-10-03|1106.72
#2014-10-06|1103.40
#2014-10-07|1085.00
#2014-10-08|1104.17
#2014-10-09|1083.46
#2014-10-10|1079.93
#2014-10-13|1074.84
#2014-10-14|1081.74
#2014-10-15|1069.08
#2014-10-16|1064.29
#2014-10-17|1083.02
#2014-10-20|1086.01
#2014-10-21|1103.43
#2014-10-22|1097.70
#2014-10-23|1101.20
#2014-10-24|1110.56
#2014-10-27|1113.19
#2014-10-28|1124.36
#2014-10-29|1119.79
#2014-10-30|1122.82
#2014-10-31|1132.15
#2014-11-03|1134.11
#2014-11-04|1140.53
#2014-11-05|1147.34
#2014-11-06|1150.18
#2014-11-07|1152.81
#2014-11-10|1160.42
#2014-11-11|1159.10
#2014-11-12|1161.02
#2014-11-13|1164.09
#2014-11-14|1158.26
#2014-11-17|1159.35
#2014-11-18|1161.42
#2014-11-19|1162.16
#2014-11-20|1164.82
#2014-11-21|1169.78
#2014-11-24|1175.94
#2014-11-25|1175.00
#2014-11-26|1177.25
#2014-11-27| .
#2014-11-28|1179.55
#2014-12-01|1175.43
#2014-12-02|1184.35
#2014-12-03|1186.35
#2014-12-04|1189.39
#2014-12-05|1192.49
#2014-12-08|1203.10
#2014-12-09|1192.22
#2014-12-10|1180.34
#2014-12-11|1186.00
#2014-12-12|1161.58
#2014-12-15|1156.48
#2014-12-16|1150.37
#2014-12-17|1170.59
#2014-12-18|1195.03
#2014-12-19|1195.27
#2014-12-22|1198.27
#2014-12-23|1202.62
#2014-12-24|1199.91
#2014-12-25| .
#2014-12-26|1199.86
#2014-12-29|1204.69
#2014-12-30|1205.13
#2014-12-31|1191.87
#2015-01-01| .
#2015-01-02|1185.80
#2015-01-05|1168.62
#2015-01-06|1161.49
#2015-01-07|1175.30
#2015-01-08|1192.06
#2015-01-09|1177.81
#2015-01-12|1165.94
#2015-01-13|1167.25
#2015-01-14|1156.75
#2015-01-15|1153.10
#2015-01-16|1168.58
#2015-01-19| .
#2015-01-20|1161.29
#2015-01-21|1156.52
#2015-01-22|1181.38
#2015-01-23|1171.88
#2015-01-26|1175.08
#2015-01-27|1163.28
#2015-01-28|1142.24
#2015-01-29|1150.78
#2015-01-30|1131.35
#2015-02-02|1151.79
#2015-02-03|1166.11
#2015-02-04|1166.65
#2015-02-05|1179.19
#2015-02-06|1179.90
#2015-02-09|1174.28
#2015-02-10|1179.23
#2015-02-11|1181.64
#2015-02-12|1185.89
#2015-02-13|1185.75
#2015-02-16| .
#2015-02-17|1190.85
#2015-02-18|1188.77
#2015-02-19|1186.54
#2015-02-20|1191.68
#2015-02-23|1181.98
#2015-02-24|1191.82
#2015-02-25|1187.27
#2015-02-26|1187.54
#2015-02-27|1183.28
#2015-03-02|1185.70
#2015-03-03|1180.16
#2015-03-04|1171.21
#2015-03-05|1178.67
#2015-03-06|1173.64
#2015-03-09|1179.72
#2015-03-10|1156.94
#2015-03-11|1162.78
#2015-03-12|1181.22
#2015-03-13|1170.61
#2015-03-16|1186.60
#2015-03-17|1182.36
#2015-03-18|1191.78
#2015-03-19|1183.37
#2015-03-20|1189.66
#2015-03-23|1189.76
#2015-03-24|1180.98
#2015-03-25|1170.69
#2015-03-26|1165.91
#2015-03-27|1167.64
#2015-03-30|1183.86
#2015-03-31|1175.10
#2015-04-01|1171.25
#2015-04-02|1174.46
#2015-04-03| .
#2015-04-06|1178.79
#2015-04-07|1172.34
#2015-04-08|1175.15
#2015-04-09|1179.37
#2015-04-10|1180.81
#2015-04-13|1184.78
#2015-04-14|1182.66
#2015-04-15|1185.56
#2015-04-16|1184.27
#2015-04-17|1169.19
#2015-04-20|1176.97
#2015-04-21|1164.77
#2015-04-22|1166.41
#2015-04-23|1169.89
#2015-04-24|1171.78
#2015-04-27|1163.78
#2015-04-28|1171.45
#2015-04-29|1166.63
#2015-04-30|1157.21
#2015-05-01|1170.72
#2015-05-04|1182.03
#2015-05-05|1174.69
#2015-05-06|1169.70
#2015-05-07|1180.57
#2015-05-08|1195.79
#2015-05-11|1185.42
#2015-05-12|1177.01
#2015-05-13|1175.52
#2015-05-14|1186.58
#2015-05-15|1181.78
#2015-05-18|1188.59
#2015-05-19|1194.77
#2015-05-20|1195.26
#2015-05-21|1190.80
#2015-05-22|1185.51
#2015-05-25| .
#2015-05-26|1175.45
#2015-05-27|1182.74
#2015-05-28|1182.95
#2015-05-29|1171.54
#2015-06-01|1172.57
#2015-06-02|1174.23
#2015-06-03|1181.82
#2015-06-04|1169.53
#2015-06-05|1165.26
#2015-06-08|1154.19
#2015-06-09|1154.74
#2015-06-10|1175.19
#2015-06-11|1182.66
#2015-06-12|1177.28
#2015-06-15|1173.00
#2015-06-16|1177.23
#2015-06-17|1178.36
#2015-06-18|1194.69
#2015-06-19|1182.56
#2015-06-22|1187.59
#2015-06-23|1189.27
#2015-06-24|1179.10
#2015-06-25|1170.50
#2015-06-26|1174.70
#2015-06-29|1150.14
#2015-06-30|1151.96
#2015-07-01|1177.86
#2015-07-02|1176.73
#2015-07-03| .
#2015-07-06|1175.51
#2015-07-07|1186.46
#2015-07-08|1171.86
#2015-07-09|1180.24
#2015-07-10|1193.10
#2015-07-13|1203.83
#2015-07-14|1205.02
#2015-07-15|1212.00
#2015-07-16|1219.78
#2015-07-17|1218.69
#2015-07-20|1219.15
#2015-07-21|1216.61
#2015-07-22|1220.93
#2015-07-23|1214.63
#2015-07-24|1210.51
#2015-07-27|1206.34
#2015-07-28|1216.62
#2015-07-29|1221.92
#2015-07-30|1225.07
#2015-07-31|1221.69
#2015-08-03|1224.37
#2015-08-04|1215.53
#2015-08-05|1221.08
#2015-08-06|1218.27
#2015-08-07|1219.98
#2015-08-10|1225.46
#2015-08-11|1221.45
#2015-08-12|1214.64
#2015-08-13|1218.06
#2015-08-14|1226.63
#2015-08-17|1226.92
#2015-08-18|1223.31
#2015-08-19|1215.20
#2015-08-20|1195.72
#2015-08-21|1164.66
#2015-08-24|1120.47
#2015-08-25|1108.29
#2015-08-26|1140.33
#2015-08-27|1166.43
#2015-08-28|1162.20
#2015-08-31|1152.38
#2015-09-01|1125.58
#2015-09-02|1138.26
#2015-09-03|1141.93
#2015-09-04|1122.96
#2015-09-07| .
#2015-09-08|1146.96
#2015-09-09|1131.95
#2015-09-10|1134.24
#2015-09-11|1138.98
#2015-09-14|1134.96
#2015-09-15|1145.96
#2015-09-16|1150.16
#2015-09-17|1143.64
#2015-09-18|1122.49
#2015-09-21|1137.86
#2015-09-22|1125.63
#2015-09-23|1125.14
#2015-09-24|1123.41
#2015-09-25|1131.25
#2015-09-28|1114.24
#2015-09-29|1118.01
#2015-09-30|1129.51
#2015-10-01|1125.93
#2015-10-02|1130.93
#2015-10-05|1149.50
#2015-10-06|1140.88
#2015-10-07|1151.18
#2015-10-08|1162.16
#2015-10-09|1157.56
#2015-10-12|1163.01
#2015-10-13|1155.58
#2015-10-14|1145.19
#2015-10-15|1165.83
#2015-10-16|1171.50
#2015-10-19|1173.42
#2015-10-20|1181.72
#2015-10-21|1178.45
#2015-10-22|1200.60
#2015-10-23|1205.18
#2015-10-26|1201.68
#2015-10-27|1191.58
#2015-10-28|1215.48
#2015-10-29|1215.11
#2015-10-30|1199.46
#2015-11-02|1213.58
#2015-11-03|1204.05
#2015-11-04|1199.95
#2015-11-05|1201.38
#2015-11-06|1200.40
#2015-11-09|1187.33
#2015-11-10|1193.08
#2015-11-11|1191.52
#2015-11-12|1171.34
#2015-11-13|1165.46
#2015-11-16|1179.65
#2015-11-17|1178.24
#2015-11-18|1199.92
#2015-11-19|1202.81
#2015-11-20|1205.22
#2015-11-23|1204.81
#2015-11-24|1203.81
#2015-11-25|1198.87
#2015-11-26| .
#2015-11-27|1199.40
#2015-11-30|1197.12
#2015-12-01|1212.70
#2015-12-02|1202.86
#2015-12-03|1183.36
#2015-12-04|1214.77
#2015-12-07|1207.13
#2015-12-08|1193.42
#2015-12-09|1178.92
#2015-12-10|1175.36
#2015-12-11|1158.92
#2015-12-14|1163.56
#2015-12-15|1184.75
#2015-12-16|1195.19
#2015-12-17|1178.77
#2015-12-18|1152.02
#2015-12-21|1162.50
#2015-12-22|1179.13
#2015-12-23|1186.91
#2015-12-24|1190.60
#2015-12-25| .
#2015-12-28|1187.18
#2015-12-29|1197.66
#2015-12-30|1191.80
#2015-12-31|1178.80
#2016-01-01| .
#2016-01-04|1159.62
#2016-01-05|1165.89
#2016-01-06|1157.14
#2016-01-07|1138.35
#2016-01-08|1126.60
#2016-01-11|1127.52
#2016-01-12|1133.91
#2016-01-13|1112.39
#2016-01-14|1125.97
#2016-01-15|1109.24
#2016-01-18| .
#2016-01-19|1114.97
#2016-01-20|1095.94
#2016-01-21|1097.49
#2016-01-22|1111.70
#2016-01-25|1090.56
#2016-01-26|1103.55
#2016-01-27|1097.61
#2016-01-28|1103.86
#2016-01-29|1135.80
#2016-02-01|1133.10
#2016-02-02|1113.41
#2016-02-03|1113.64
#2016-02-04|1120.83
#2016-02-05|1116.51
#2016-02-08|1112.84
#2016-02-09|1117.95
#2016-02-10|1114.59
#2016-02-11|1098.09
#2016-02-12|1129.06
#2016-02-15| .
#2016-02-16|1130.96
#2016-02-17|1143.59
#2016-02-18|1143.22
#2016-02-19|1143.04
#2016-02-22|1151.89
#2016-02-23|1138.91
#2016-02-24|1141.85
#2016-02-25|1153.95
#2016-02-26|1149.16
#2016-02-29|1150.45
#2016-03-01|1175.45
#2016-03-02|1176.73
#2016-03-03|1178.97
#2016-03-04|1183.73
#2016-03-07|1185.21
#2016-03-08|1177.39
#2016-03-09|1182.53
#2016-03-10|1181.34
#2016-03-11|1202.09
#2016-03-14|1196.20
#2016-03-15|1200.49
#2016-03-16|1200.62
#2016-03-17|1217.07
#2016-03-18|1218.77
#2016-03-21|1217.67
#2016-03-22|1217.44
#2016-03-23|1210.89
#2016-03-24|1204.06
#2016-03-25| .
#2016-03-28|1213.15
#2016-03-29|1217.09
#2016-03-30|1224.76
#2016-03-31|1220.22
#2016-04-01|1234.33
#2016-04-04|1227.22
#2016-04-05|1210.37
#2016-04-06|1214.55
#2016-04-07|1202.44
#2016-04-08|1205.81
#2016-04-11|1205.72
#2016-04-12|1217.39
#2016-04-13|1231.17
#2016-04-14|1227.40
#2016-04-15|1227.31
#2016-04-18|1235.16
#2016-04-19|1241.99
#2016-04-20|1243.03
#2016-04-21|1221.05
#2016-04-22|1231.59
#2016-04-25|1230.04
#2016-04-26|1234.54
#2016-04-27|1235.96
#2016-04-28|1223.27
#2016-04-29|1224.94
#2016-05-02|1236.11
#2016-05-03|1226.24
#2016-05-04|1219.69
#2016-05-05|1225.99
#2016-05-06|1227.56
#2016-05-09|1224.76
#2016-05-10|1241.20
#2016-05-11|1229.10
#2016-05-12|1236.05
#2016-05-13|1226.15
#2016-05-16|1227.66
#2016-05-17|1216.85
#2016-05-18|1229.23
#2016-05-19|1222.72
#2016-05-20|1232.82
#2016-05-23|1229.44
#2016-05-24|1246.94
#2016-05-25|1248.31
#2016-05-26|1242.92
#2016-05-27|1247.72
#2016-05-30| .
#2016-05-31|1238.19
#2016-06-01|1243.23
#2016-06-02|1244.43
#2016-06-03|1237.11
#2016-06-06|1239.04
#2016-06-07|1235.97
#2016-06-08|1241.01
#2016-06-09|1238.60
#2016-06-10|1230.33
#2016-06-13|1219.82
#2016-06-14|1217.63
#2016-06-15|1209.36
#2016-06-16|1219.89
#2016-06-17|1213.11
#2016-06-20|1220.24
#2016-06-21|1229.71
#2016-06-22|1231.02
#2016-06-23|1250.73
#2016-06-24|1199.36
#2016-06-27|1180.60
#2016-06-28|1203.84
#2016-06-29|1224.89
#2016-06-30|1252.86
#2016-07-01|1247.25
#2016-07-04| .
#2016-07-05|1231.00
#2016-07-06|1232.69
#2016-07-07|1229.47
#2016-07-08|1244.51
#2016-07-11|1246.92
#2016-07-12|1250.43
#2016-07-13|1253.83
#2016-07-14|1255.61
#2016-07-15|1254.80
#2016-07-18|1254.49
#2016-07-19|1254.50
#2016-07-20|1253.05
#2016-07-21|1243.80
#2016-07-22|1251.50
#2016-07-25|1248.33
#2016-07-26|1249.07
#2016-07-27|1246.77
#2016-07-28|1251.00
#2016-07-29|1242.20
#2016-08-01|1240.94
#2016-08-02|1237.80
#2016-08-03|1249.36
#2016-08-04|1247.00
#2016-08-05|1263.81
#2016-08-08|1265.43
#2016-08-09|1270.79
#2016-08-10|1267.49
#2016-08-11|1271.49
#2016-08-12|1269.51
#2016-08-15|1272.09
#2016-08-16|1266.61
#2016-08-17|1272.26
#2016-08-18|1274.59
#2016-08-19|1272.25
#2016-08-22|1271.67
#2016-08-23|1270.54
#2016-08-24|1269.29
#2016-08-25|1273.44
#2016-08-26|1268.82
#2016-08-29|1279.67
#2016-08-30|1285.31
#2016-08-31|1287.02
#2016-09-01|1284.15
#2016-09-02|1290.53
#2016-09-05| .
#2016-09-06|1289.73
#2016-09-07|1286.92
#2016-09-08|1282.62
#2016-09-09|1258.57
#2016-09-12|1275.16
#2016-09-13|1257.17
#2016-09-14|1251.01
#2016-09-15|1260.35
#2016-09-16|1249.25
#2016-09-19|1252.43
#2016-09-20|1252.16
#2016-09-21|1264.49
#2016-09-22|1271.26
#2016-09-23|1257.21
#2016-09-26|1248.43
#2016-09-27|1257.33
#2016-09-28|1262.10
#2016-09-29|1247.26
#2016-09-30|1256.55
#2016-10-03|1248.35
#2016-10-04|1248.26
#2016-10-05|1255.84
#2016-10-06|1252.37
#2016-10-07|1261.01
#2016-10-10|1266.16
#2016-10-11|1255.31
#2016-10-12|1266.21
#2016-10-13|1257.62
#2016-10-14|1264.84
#2016-10-17|1263.14
#2016-10-18|1263.70
#2016-10-19|1268.19
#2016-10-20|1253.60
#2016-10-21|1245.67
#2016-10-24|1247.86
#2016-10-25|1245.43
#2016-10-26|1252.95
#2016-10-27|1252.30
#2016-10-28|1252.40
#2016-10-31|1255.42
#2016-11-01|1245.97
#2016-11-02|1242.64
#2016-11-03|1239.95
#2016-11-04|1233.16
#2016-11-07|1258.43
#2016-11-08|1268.18
#2016-11-09|1289.79
#2016-11-10|1320.12
#2016-11-11|1326.78
#2016-11-14|1338.30
#2016-11-15|1335.83
#2016-11-16|1330.62
#2016-11-17|1340.50
#2016-11-18|1339.34
#2016-11-21|1344.42
#2016-11-22|1345.42
#2016-11-23|1347.13
#2016-11-24| .
#2016-11-25|1349.39
#2016-11-28|1340.06
#2016-11-29|1342.59
#2016-11-30|1340.86
#2016-12-01|1354.07
#2016-12-02|1348.99
#2016-12-05|1354.50
#2016-12-06|1364.29
#2016-12-07|1383.13
#2016-12-08|1386.43
#2016-12-09|1391.84
#2016-12-12|1399.30
#2016-12-13|1402.18
#2016-12-14|1390.52
#2016-12-15|1395.26
#2016-12-16|1393.08
#2016-12-19|1401.43
#2016-12-20|1405.36
#2016-12-21|1404.95
#2016-12-22|1404.30
#2016-12-23|1402.77
#2016-12-26| .
#2016-12-27|1400.61
#2016-12-28|1391.09
#2016-12-29|1388.22
#2016-12-30|1386.88
#2017-01-02| .
#2017-01-03|1390.33
#2017-01-04|1395.74
#2017-01-05|1387.75
#2017-01-06|1392.61
#2017-01-09|1379.35
#2017-01-10|1380.75
#2017-01-11|1384.38
#2017-01-12|1376.95
#2017-01-13|1379.34
#2017-01-16| .
#2017-01-17|1369.70
#2017-01-18|1379.36
#2017-01-19|1371.38
#2017-01-20|1376.05
#2017-01-23|1367.36
#2017-01-24|1377.97
#2017-01-25|1397.67
#2017-01-26|1402.95
#2017-01-27|1398.84
#2017-01-30|1393.73
#2017-01-31|1390.42
#2017-02-01|1384.75
#2017-02-02|1390.84
#2017-02-03|1398.08
#2017-02-06|1395.30
#2017-02-07|1392.77
#2017-02-08|1392.62
#2017-02-09|1402.49
#2017-02-10|1407.20
#2017-02-13|1418.01
#2017-02-14|1425.86
#2017-02-15|1420.38
#2017-02-16|1428.85
#2017-02-17|1432.43
#2017-02-20| .
#2017-02-21|1437.09
#2017-02-22|1441.16
#2017-02-23|1447.21
#2017-02-24|1445.83
#2017-02-27|1445.67
#2017-02-28|1449.98
#2017-03-01|1483.97
#2017-03-02|1470.01
#2017-03-03|1470.50
#2017-03-06|1463.06
#2017-03-07|1461.29
#2017-03-08|1457.44
#2017-03-09|1460.29
#2017-03-10|1462.25
#2017-03-13|1463.96
#2017-03-14|1461.48
#2017-03-15|1464.83
#2017-03-16|1460.44
#2017-03-17|1455.04
#2017-03-20|1448.22
#2017-03-21|1430.14
#2017-03-22|1428.95
#2017-03-23|1431.00
#2017-03-24|1422.43
#2017-03-27|1419.12
#2017-03-28|1429.72
#2017-03-29|1418.17
#2017-03-30|1426.35
#2017-03-31|1420.81
#2017-04-03|1418.27
#2017-04-04|1422.75
#2017-04-05|1414.03
#2017-04-06|1418.25
#2017-04-07|1414.78
#2017-04-10|1419.29
#2017-04-11|1414.20
#2017-04-12|1407.17
#2017-04-13|1393.61
#2017-04-14| .
#2017-04-17|1407.21
#2017-04-18|1399.84
#2017-04-19|1393.17
#2017-04-20|1404.75
#2017-04-21|1394.70
#2017-04-24|1412.25
#2017-04-25|1423.25
#2017-04-26|1428.10
#2017-04-27|1428.34
#2017-04-28|1416.47
#2017-05-01|1419.57
#2017-05-02|1418.41
#2017-05-03|1424.75
#2017-05-04|1428.34
#2017-05-05|1429.24
#2017-05-08|1417.84
#2017-05-09|1407.30
#2017-05-10|1409.97
#2017-05-11|1406.68
#2017-05-12|1402.35
#2017-05-15|1408.34
#2017-05-16|1407.42
#2017-05-17|1397.31
#2017-05-18|1401.99
#2017-05-19|1406.46
#2017-05-22|1418.28
#2017-05-23|1424.05
#2017-05-24|1425.22
#2017-05-25|1434.75
#2017-05-26|1435.98
#2017-05-29| .
#2017-05-30|1434.26
#2017-05-31|1439.07
#2017-06-01|1449.72
#2017-06-02|1448.93
#2017-06-05|1446.45
#2017-06-06|1438.53
#2017-06-07|1439.47
#2017-06-08|1446.58
#2017-06-09|1466.21
#2017-06-12|1468.42
#2017-06-13|1473.80
#2017-06-14|1478.83
#2017-06-15|1478.39
#2017-06-16|1481.26
#2017-06-19|1482.24
#2017-06-20|1474.82
#2017-06-21|1467.93
#2017-06-22|1457.90
#2017-06-23|1452.52
#2017-06-26|1456.27
#2017-06-27|1454.86
#2017-06-28|1469.91
#2017-06-29|1463.94
#2017-06-30|1463.09
#2017-07-03|1479.52
#2017-07-04| .
#2017-07-05|1476.32
#2017-07-06|1467.79
#2017-07-07|1477.28
#2017-07-10|1470.09
#2017-07-11|1463.45
#2017-07-12|1468.32
#2017-07-13|1472.38
#2017-07-14|1473.21
#2017-07-17|1476.38
#2017-07-18|1476.69
#2017-07-19|1484.84
#2017-07-20|1487.37
#2017-07-21|1489.79
#2017-07-24|1493.29
#2017-07-25|1503.86
#2017-07-26|1495.16
#2017-07-27|1487.91
#2017-07-28|1502.49
#2017-07-31|1510.18
#2017-08-01|1520.02
#2017-08-02|1529.25
#2017-08-03|1535.37
#2017-08-04|1537.50
#2017-08-07|1527.58
#2017-08-08|1518.87
#2017-08-09|1526.94
#2017-08-10|1514.60
#2017-08-11|1506.01
#2017-08-14|1519.49
#2017-08-15|1520.93
#2017-08-16|1525.85
#2017-08-17|1510.61
#2017-08-18|1510.25
#2017-08-21|1512.40
#2017-08-22|1522.95
#2017-08-23|1516.32
#2017-08-24|1503.33
#2017-08-25|1512.40
#2017-08-28|1499.31
#2017-08-29|1497.11
#2017-08-30|1500.95
#2017-08-31|1505.52
#2017-09-01|1500.92
#2017-09-04| .
#2017-09-05|1463.90
#2017-09-06|1468.01
#2017-09-07|1440.05
#2017-09-08|1473.79
#2017-09-11|1498.34
#2017-09-12|1506.29
#2017-09-13|1502.58
#2017-09-14|1493.94
#2017-09-15|1501.37
#2017-09-18|1507.16
#2017-09-19|1515.20
#2017-09-20|1522.72
#2017-09-21|1518.68
#2017-09-22|1515.62
#2017-09-25|1520.02
#2017-09-26|1514.65
#2017-09-27|1523.27
#2017-09-28|1524.07
#2017-09-29|1527.03
#2017-10-02|1542.65
#2017-10-03|1543.78
#2017-10-04|1542.73
#2017-10-05|1550.36
#2017-10-06|1552.16
#2017-10-09|1550.47
#2017-10-10|1556.24
#2017-10-11|1553.14
#2017-10-12|1548.58
#2017-10-13|1558.39
#2017-10-16|1565.93
#2017-10-17|1560.61
#2017-10-18|1562.68
#2017-10-19|1572.81
#2017-10-20|1580.52
#2017-10-23|1581.45
#2017-10-24|1582.67
#2017-10-25|1575.57
#2017-10-26|1575.10
#2017-10-27|1569.16
#2017-10-30|1570.11
#2017-10-31|1563.66
#2017-11-01|1566.04
#2017-11-02|1576.78
#2017-11-03|1564.26
#2017-11-06|1566.92
#2017-11-07|1563.98
#2017-11-08|1556.29
#2017-11-09|1560.37
#2017-11-10|1557.29
#2017-11-13|1558.77
#2017-11-14|1555.42
#2017-11-15|1550.91
#2017-11-16|1541.80
#2017-11-17|1537.58
#2017-11-20|1540.28
#2017-11-21|1548.18
#2017-11-22|1541.79
#2017-11-23| .
#2017-11-24|1540.55
#2017-11-27|1548.38
#2017-11-28|1573.48
#2017-11-29|1588.83
#2017-11-30|1602.52
#2017-12-01|1606.94
#2017-12-04|1616.54
#2017-12-05|1606.97
#2017-12-06|1607.70
#2017-12-07|1603.66
#2017-12-08|1607.00
#2017-12-11|1609.40
#2017-12-12|1622.04
#2017-12-13|1607.01
#2017-12-14|1596.66
#2017-12-15|1611.57
#2017-12-18|1616.50
#2017-12-19|1612.16
#2017-12-20|1609.59
#2017-12-21|1610.78
#2017-12-22|1605.84
#2017-12-25| .
#2017-12-26|1606.85
#2017-12-27|1614.29
#2017-12-28|1620.49
#2017-12-29|1613.28
#2018-01-01| .
#2018-01-02|1594.12
#2018-01-03|1608.38
#2018-01-04|1614.72
#2018-01-05|1619.20
#2018-01-08|1621.24
#2018-01-09|1625.19
#2018-01-10|1632.82
#2018-01-11|1639.46
#2018-01-12|1659.49
#2018-01-15| .
#2018-01-16|1659.90
#2018-01-17|1683.06
#2018-01-18|1678.29
#2018-01-19|1682.09
#2018-01-22|1701.35
#2018-01-23|1707.25
#2018-01-24|1712.28
#2018-01-25|1714.48
#2018-01-26|1726.60
#2018-01-29|1710.53
#2018-01-30|1703.57
#2018-01-31|1708.78
#2018-02-01|1721.57
#2018-02-02|1680.83
#2018-02-05|1604.43
#2018-02-06|1620.95
#2018-02-07|1623.87
#2018-02-08|1555.20
#2018-02-09|1586.69
#2018-02-12|1600.10
#2018-02-13|1600.89
#2018-02-14|1626.01
#2018-02-15|1640.46
#2018-02-16|1643.71
#2018-02-19| .
#2018-02-20|1635.14
#2018-02-21|1625.66
#2018-02-22|1619.43
#2018-02-23|1635.89
#2018-02-26|1673.41
#2018-02-27|1661.51
#2018-02-28|1639.58
#2018-03-01|1611.66
#2018-03-02|1610.96
#2018-03-05|1638.73
#2018-03-06|1648.87
#2018-03-07|1643.99
#2018-03-08|1648.91
#2018-03-09|1693.08
#2018-03-12|1682.34
#2018-03-13|1669.98
#2018-03-14|1656.22
#2018-03-15|1659.85
#2018-03-16|1660.26
#2018-03-19|1646.75
#2018-03-20|1656.75
#2018-03-21|1654.52
#2018-03-22|1607.80
#2018-03-23|1569.12
#2018-03-26|1612.86
#2018-03-27|1592.44
#2018-03-28|1603.85
#2018-03-29|1615.27
#2018-03-30| .
#2018-04-02|1581.74
#2018-04-03|1601.63
#2018-04-04|1617.40
#2018-04-05|1623.12
#2018-04-06|1588.89
#2018-04-09|1586.15
#2018-04-10|1602.20
#2018-04-11|1588.63
#2018-04-12|1603.71
#2018-04-13|1596.60
#2018-04-16|1610.84
#2018-04-17|1616.81
#2018-04-18|1615.77
#2018-04-19|1622.08
#2018-04-20|1622.51
#2018-04-23|1621.38
#2018-04-24|1603.54
#2018-04-25|1603.95
#2018-04-26|1604.78
#2018-04-27|1610.36
#2018-04-30|1587.76
#2018-05-01|1595.66
#2018-05-02|1569.58
#2018-05-03|1552.12
#2018-05-04|1578.06
#2018-05-07|1587.25
#2018-05-08|1585.90
#2018-05-09|1602.73
#2018-05-10|1611.47
#2018-05-11|1605.11
#2018-05-14|1598.21
#2018-05-15|1591.87
#2018-05-16|1594.13
#2018-05-17|1594.47
#2018-05-18|1589.22
#2018-05-21|1601.64
#2018-05-22|1604.17
#2018-05-23|1590.80
#2018-05-24|1583.88
#2018-05-25|1579.61
#2018-05-28| .
#2018-05-29|1548.13
#2018-05-30|1576.89
#2018-05-31|1557.76
#2018-06-01|1564.85
#2018-06-04|1566.06
#2018-06-05|1562.13
#2018-06-06|1575.73
#2018-06-07|1585.20
#2018-06-08|1595.46
#2018-06-11|1589.38
#2018-06-12|1583.28
#2018-06-13|1582.12
#2018-06-14|1568.38
#2018-06-15|1569.02
#2018-06-18|1563.37
#2018-06-19|1561.67
#2018-06-20|1547.80
#2018-06-21|1538.36
#2018-06-22|1543.89
#2018-06-25|1533.89
#2018-06-26|1528.74
#2018-06-27|1513.16
#2018-06-28|1528.66
#2018-06-29|1525.31
#2018-07-02|1531.07
#2018-07-03|1527.11
#2018-07-04| .
#2018-07-05|1535.76
#2018-07-06|1541.44
#2018-07-09|1564.32
#2018-07-10|1565.29
#2018-07-11|1561.92
#2018-07-12|1561.57
#2018-07-13|1566.49
#2018-07-16|1574.30
#2018-07-17|1571.80
#2018-07-18|1620.31
#2018-07-19|1596.94
#2018-07-20|1595.77
#2018-07-23|1599.62
#2018-07-24|1601.62
#2018-07-25|1602.65
#2018-07-26|1611.04
#2018-07-27|1611.78
#2018-07-30|1619.48
#2018-07-31|1616.64
#2018-08-01|1614.90
#2018-08-02|1617.14
#2018-08-03|1626.52
#2018-08-06|1647.86
#2018-08-07|1657.44
#2018-08-08|1655.65
#2018-08-09|1655.22
#2018-08-10|1642.04
#2018-08-13|1632.72
#2018-08-14|1635.35
#2018-08-15|1632.94
#2018-08-16|1653.19
#2018-08-17|1658.06
#2018-08-20|1662.83
#2018-08-21|1667.44
#2018-08-22|1653.23
#2018-08-23|1651.03
#2018-08-24|1659.83
#2018-08-27|1676.82
#2018-08-28|1676.21
#2018-08-29|1678.64
#2018-08-30|1668.59
#2018-08-31|1666.09
#2018-09-03| .
#2018-09-04|1674.40
#2018-09-05|1686.18
#2018-09-06|1687.56
#2018-09-07|1687.59
#2018-09-10|1683.17
#2018-09-11|1684.37
#2018-09-12|1678.58
#2018-09-13|1687.07
#2018-09-14|1700.85
#2018-09-17|1699.02
#2018-09-18|1709.07
#2018-09-19|1726.07
#2018-09-20|1733.92
#2018-09-21|1730.29
#2018-09-24|1712.41
#2018-09-25|1708.60
#2018-09-26|1692.83
#2018-09-27|1691.38
#2018-09-28|1683.06
#2018-10-01|1682.05
#2018-10-02|1686.50
#2018-10-03|1690.19
#2018-10-04|1704.45
#2018-10-05|1704.02
#2018-10-08|1720.82
#2018-10-09|1729.66
#2018-10-10|1661.40
#2018-10-11|1603.40
#2018-10-12|1605.55
#2018-10-15|1594.28
#2018-10-16|1625.71
#2018-10-17|1633.81
#2018-10-18|1623.46
#2018-10-19|1627.89
#2018-10-22|1603.69
#2018-10-23|1587.50
#2018-10-24|1552.09
#2018-10-25|1569.63
#2018-10-26|1554.13
#2018-10-29|1560.82
#2018-10-30|1590.80
#2018-10-31|1598.60
#2018-11-01|1600.70
#2018-11-02|1599.89
#2018-11-05|1651.20
#2018-11-06|1668.24
#2018-11-07|1690.44
#2018-11-08|1697.05
#2018-11-09|1682.81
#2018-11-12|1650.48
#2018-11-13|1659.15
#2018-11-14|1633.07
#2018-11-15|1651.73
#2018-11-16|1662.69
#2018-11-19|1662.35
#2018-11-20|1624.18
#2018-11-21|1623.71
#2018-11-22| .
#2018-11-23|1604.43
#2018-11-26|1629.01
#2018-11-27|1629.47
#2018-11-28|1663.37
#2018-11-29|1662.35
#2018-11-30|1667.26
#2018-12-03|1679.59
#2018-12-04|1617.45
#2018-12-05| .
#2018-12-06|1602.05
#2018-12-07|1577.70
#2018-12-10|1566.79
#2018-12-11|1555.06
#2018-12-12|1561.04
#2018-12-13|1557.40
#2018-12-14|1541.94
#2018-12-17|1526.24
#2018-12-18|1520.15
#2018-12-19|1517.22
#2018-12-20|1499.41
#2018-12-21|1486.98
#2018-12-24|1449.37
#2018-12-25| .
#2018-12-26|1513.18
#2018-12-27|1535.19
#2018-12-28|1542.02
#2018-12-31|1560.21
#2019-01-01| .
#2019-01-02|1544.68
#2019-01-03|1488.89
#2019-01-04|1522.81
#2019-01-07|1529.08
#2019-01-08|1527.79
#2019-01-09|1534.27
#2019-01-10|1542.26
#2019-01-11|1539.16
#2019-01-14|1539.01
#2019-01-15|1550.12
#2019-01-16|1559.92
#2019-01-17|1565.85
#2019-01-18|1598.52
#2019-01-21| .
#2019-01-22|1573.57
#2019-01-23|1579.53
#2019-01-24|1580.12
#2019-01-25|1587.40
#2019-01-28|1578.71
#2019-01-29|1579.47
#2019-01-30|1604.66
#2019-01-31|1614.06
#2019-02-01|1631.73
#2019-02-04|1631.09
#2019-02-05|1631.63
#2019-02-06|1620.27
#2019-02-07|1604.99
#2019-02-08|1600.39
#2019-02-11|1611.94
#2019-02-12|1630.71
#2019-02-13|1634.81
#2019-02-14|1609.49
#2019-02-15|1632.58
#2019-02-18| .
#2019-02-19|1638.12
#2019-02-20|1646.42
#2019-02-21|1640.43
#2019-02-22|1627.93
#2019-02-25|1633.92
#2019-02-26|1630.52
#2019-02-27|1630.19
#2019-02-28|1629.60
#2019-03-01|1639.17
#2019-03-04|1630.44
#2019-03-05|1625.98
#2019-03-06|1616.62
#2019-03-07|1604.91
#2019-03-08|1602.53
#2019-03-11|1622.26
#2019-03-12|1627.49
#2019-03-13|1634.08
#2019-03-14|1635.36
#2019-03-15|1644.69
#2019-03-18|1654.89
#2019-03-19|1640.79
#2019-03-20|1624.61
#2019-03-21|1639.45
#2019-03-22|1619.40
#2019-03-25|1614.36
#2019-03-26|1623.00
#2019-03-27|1619.77
#2019-03-28|1625.25
#2019-03-29|1628.98
#2019-04-01|1654.17
#2019-04-02|1643.59
#2019-04-03|1643.33
#2019-04-04|1646.15
#2019-04-05|1652.26
#2019-04-08|1648.30
#2019-04-09|1641.79
#2019-04-10|1646.44
#2019-04-11|1661.26
#2019-04-12|1683.51
#2019-04-15|1679.12
#2019-04-16|1702.17
#2019-04-17|1686.72
#2019-04-18|1686.29
#2019-04-19| .
#2019-04-22|1679.99
#2019-04-23|1696.47
#2019-04-24|1693.85
#2019-04-25|1701.86
#2019-04-26|1716.84
#2019-04-29|1732.26
#2019-04-30|1742.59
#2019-05-01|1733.98
#2019-05-02|1730.44
#2019-05-03|1744.43
#2019-05-06|1722.89
#2019-05-07|1704.39
#2019-05-08|1703.95
#2019-05-09|1702.73
#2019-05-10|1717.17
#2019-05-13|1686.59
#2019-05-14|1689.45
#2019-05-15|1694.33
#2019-05-16|1709.24
#2019-05-17|1702.03
#2019-05-20|1702.19
#2019-05-21|1711.29
#2019-05-22|1712.33
#2019-05-23|1700.68
#2019-05-24|1704.15
#2019-05-27| .
#2019-05-28|1686.98
#2019-05-29|1684.26
#2019-05-30|1688.50
#2019-05-31|1676.35
#2019-06-03|1694.29
#2019-06-04|1713.37
#2019-06-05|1731.33
#2019-06-06|1735.63
#2019-06-07|1741.43
#2019-06-10|1745.82
#2019-06-11|1740.44
#2019-06-12|1732.05
#2019-06-13|1734.91
#2019-06-14|1741.66
#2019-06-17|1727.94
#2019-06-18|1739.99
#2019-06-19|1750.23
#2019-06-20|1760.18
#2019-06-21|1743.80
#2019-06-24|1748.66
#2019-06-25|1753.25
#2019-06-26|1736.24
#2019-06-27|1759.43
#2019-06-28|1769.33
#2019-07-01|1787.94
#2019-07-02|1792.03
#2019-07-03|1806.63
#2019-07-04| .
#2019-07-05|1806.27
#2019-07-08|1803.20
#2019-07-09|1804.22
#2019-07-10|1799.96
#2019-07-11|1794.81
#2019-07-12|1803.79
#2019-07-15|1805.34
#2019-07-16|1802.34
#2019-07-17|1767.46
#2019-07-18|1773.17
#2019-07-19|1755.96
#2019-07-22|1750.44
#2019-07-23|1757.39
#2019-07-24|1775.18
#2019-07-25|1772.85
#2019-07-26|1788.83
#2019-07-29|1778.60
#2019-07-30|1770.82
#2019-07-31|1760.77
#2019-08-01|1737.31
#2019-08-02|1742.76
#2019-08-05|1696.96
#2019-08-06|1728.77
#2019-08-07|1722.60
#2019-08-08|1751.39
#2019-08-09|1746.45
#2019-08-12|1724.86
#2019-08-13|1742.19
#2019-08-14|1697.85
#2019-08-15|1715.70
#2019-08-16|1732.05
#2019-08-19|1742.01
#2019-08-20|1719.97
#2019-08-21|1728.74
#2019-08-22|1739.32
#2019-08-23|1703.40
#2019-08-26|1725.65
#2019-08-27|1715.78
#2019-08-28|1723.91
#2019-08-29|1740.95
#2019-08-30|1739.37
#2019-09-02| .
#2019-09-03|1734.26
#2019-09-04|1752.04
#2019-09-05|1765.00
#2019-09-06|1771.84
#2019-09-09|1776.26
#2019-09-10|1774.00
#2019-09-11|1788.48
#2019-09-12|1795.50
#2019-09-13|1798.48
#2019-09-16|1784.87
#2019-09-17|1794.38
#2019-09-18|1800.35
#2019-09-19|1794.45
#2019-09-20|1786.01
#2019-09-23|1787.21
#2019-09-24|1781.07
#2019-09-25|1788.02
#2019-09-26|1786.14
#2019-09-27|1786.19
#2019-09-30|1790.74
#2019-10-01|1769.31
#2019-10-02|1739.75
#2019-10-03|1748.74
#2019-10-04|1782.44
#2019-10-07|1768.51
#2019-10-08|1736.88
#2019-10-09|1753.28
#2019-10-10|1756.03
#2019-10-11|1766.59
#2019-10-14|1766.68
#2019-10-15|1774.77
#2019-10-16|1769.53
#2019-10-17|1763.79
#2019-10-18|1765.49
#2019-10-21|1781.75
#2019-10-22|1755.39
#2019-10-23|1760.42
#2019-10-24|1757.97
#2019-10-25|1755.64
#2019-10-28|1755.12
#2019-10-29|1765.45
#2019-10-30|1773.38
#2019-10-31|1772.62
#2019-11-01|1785.87
#2019-11-04|1789.02
#2019-11-05|1803.15
#2019-11-06|1821.18
#2019-11-07|1825.75
#2019-11-08|1821.55
#2019-11-11|1819.85
#2019-11-12|1822.15
#2019-11-13|1815.33
#2019-11-14|1814.23
#2019-11-15|1813.47
#2019-11-18|1814.34
#2019-11-19|1814.40
#2019-11-20|1806.06
#2019-11-21|1793.62
#2019-11-22|1804.08
#2019-11-25|1809.40
#2019-11-26|1818.96
#2019-11-27|1826.86
#2019-11-28|1826.86
#2019-11-29|1820.83
#2019-12-02|1811.20
#2019-12-03|1793.12
#2019-12-04|1800.84
#2019-12-05|1807.18
#2019-12-06|1827.52
#2019-12-09|1824.77
#2019-12-10|1822.39
#2019-12-11|1821.95
#2019-12-12|1845.29
#2019-12-13|1842.88
#2019-12-16|1852.29
#2019-12-17|1856.36
#2019-12-18|1842.87
#2019-12-19|1844.96
#2019-12-20|1852.83
#2019-12-23|1840.55
#2019-12-24|1840.76
#2019-12-25| .
#2019-12-26|1845.94
#2019-12-27|1847.89
#2019-12-30|1847.52
#2019-12-31|1852.58
#2020-01-01| .
#2020-01-02|1866.34
#2020-01-03|1856.11
#2020-01-06|1861.54
#2020-01-07|1845.16
#2020-01-08|1846.64
#2020-01-09|1866.40
#2020-01-10|1850.41
#2020-01-13|1862.31
#2020-01-14|1855.10
#2020-01-15|1863.66
#2020-01-16|1877.02
#2020-01-17|1887.89
#2020-01-20| .
#2020-01-21|1876.05
#2020-01-22|1882.73
#2020-01-23|1875.41
#2020-01-24|1864.48
#2020-01-27|1836.18
#2020-01-28|1851.50
#2020-01-29|1857.16
#2020-01-30|1882.14
#2020-01-31|1854.14
#2020-02-03|1860.69
#2020-02-04|1869.38
#2020-02-05|1913.05
#2020-02-06|1918.48
#2020-02-07|1910.20
#2020-02-10|1914.58
#2020-02-11|1921.50
#2020-02-12|1916.00
#2020-02-13|1913.01
#2020-02-14|1912.01
#2020-02-17| .
#2020-02-18|1908.23
#2020-02-19|1915.96
#2020-02-20|1905.98
#2020-02-21|1907.89
#2020-02-24|1855.29
#2020-02-25|1819.73
#2020-02-26|1805.60
#2020-02-27|1730.57
#2020-02-28|1692.19
#2020-03-02|1783.95
#2020-03-03|1727.87
#2020-03-04|1799.90
#2020-03-05|1732.31
#2020-03-06|1707.86
#2020-03-09|1582.68
#2020-03-10|1651.28
#2020-03-11|1573.86
#2020-03-12|1423.53
#2020-03-13|1550.22
#2020-03-16|1376.64
#2020-03-17|1453.84
#2020-03-18|1314.02
#2020-03-19|1326.28
#2020-03-20|1303.68
#2020-03-23|1240.22
#2020-03-24|1367.70
#2020-03-25|1385.22
#2020-03-26|1441.02
#2020-03-27|1409.67
#2020-03-30|1453.49
#2020-03-31|1428.09
#2020-04-01|1364.12
#2020-04-02|1393.59
#2020-04-03|1367.62
#2020-04-06|1436.87
#2020-04-07|1446.74
#2020-04-08|1499.65
#2020-04-09|1545.52
#2020-04-10|1545.52
#2020-04-13|1502.45
#2020-04-14|1539.10
#2020-04-15|1487.38
#2020-04-16|1474.29
#2020-04-17|1516.42
#2020-04-20|1487.82
#2020-04-21|1446.73
#2020-04-22|1454.01
#2020-04-23|1440.83
#2020-04-24|1448.87
#2020-04-27|1470.77
#2020-04-28|1471.95
#2020-04-29|1498.22
#2020-04-30|1463.39
#2020-05-01|1418.04
#2020-05-04|1400.46
#2020-05-05|1401.58
#2020-05-06|1364.42
#2020-05-07|1388.59
#2020-05-08|1416.97
#2020-05-11|1401.41
#2020-05-12|1380.79
#2020-05-13|1348.79
#2020-05-14|1359.58
#2020-05-15|1358.45
#2020-05-18|1413.57
#2020-05-19|1389.85
#2020-05-20|1414.42
#2020-05-21|1425.58
#2020-05-22|1431.00
#2020-05-25|1431.00
#2020-05-26|1466.03
#2020-05-27|1506.26
#2020-05-28|1501.46
#2020-05-29|1495.58
#2020-06-01|1491.98
#2020-06-02|1514.70
#2020-06-03|1555.30
#2020-06-04|1578.30
#2020-06-05|1644.52
#2020-06-08|1662.50
#2020-06-09|1621.50
#2020-06-10|1577.32
#2020-06-11|1466.75
#2020-06-12|1493.24
#2020-06-15|1507.66
#2020-06-16|1519.76
#2020-06-17|1511.24
#2020-06-18|1512.80
#2020-06-19|1497.78
#2020-06-22|1498.85
#2020-06-23|1503.45
#2020-06-24|1463.83
#2020-06-25|1486.62
#2020-06-26|1451.40
#2020-06-29|1468.62
#2020-06-30|1485.31
#2020-07-01|1475.19
#2020-07-02|1476.12
#2020-07-03| .
#2020-07-06|1500.98
#2020-07-07|1481.94
#2020-07-08|1485.17
#2020-07-09|1459.15
#2020-07-10|1498.83
#2020-07-13|1503.17
#2020-07-14|1546.21
#2020-07-15|1563.72
#2020-07-16|1579.58
#2020-07-17|1578.48
#2020-07-20|1571.79
#2020-07-21|1587.54
#2020-07-22|1595.52
#2020-07-23|1599.16
#2020-07-24|1600.29
#2020-07-27|1581.43
#2020-07-28|1585.98
#2020-07-29|1608.69
#2020-07-30|1591.92
#2020-07-31|1600.45
#2020-08-03|1615.05
#2020-08-04|1611.61
#2020-08-05|1633.65
#2020-08-06|1637.62
#2020-08-07|1672.79
#2020-08-10|1690.30
#2020-08-11|1691.08
#2020-08-12|1684.98
#2020-08-13|1679.58
#2020-08-14|1674.06
#2020-08-17|1645.64
#2020-08-18|1651.98
#2020-08-19|1642.72
#2020-08-20|1635.59
#2020-08-21|1632.61
#2020-08-24|1665.97
#2020-08-25|1671.09
#2020-08-26|1671.68
#2020-08-27|1695.08
#2020-08-28|1698.27
#2020-08-31|1693.24
#2020-09-01|1694.43
#2020-09-02|1720.47
#2020-09-03|1693.55
#2020-09-04|1694.23
#2020-09-07| .
#2020-09-08|1672.69
#2020-09-09|1693.29
#2020-09-10|1674.93
#2020-09-11|1678.91
#2020-09-14|1695.26
#2020-09-15|1680.58
#2020-09-16|1688.99
#2020-09-17|1674.45
#2020-09-18|1672.07
#2020-09-21|1641.87
#2020-09-22|1643.70
#2020-09-23|1609.40
#2020-09-24|1605.18
#2020-09-25|1615.33
#2020-09-28|1646.47
#2020-09-29|1629.45
#2020-09-30|1645.09
#2020-10-01|1639.24
#2020-10-02|1643.60
#2020-10-05|1663.91
#2020-10-06|1646.77
#2020-10-07|1665.50
#2020-10-08|1683.69
#2020-10-09|1687.83
#2020-10-12|1705.47
#2020-10-13|1670.27
#2020-10-14|1659.30
#2020-10-15|1664.97
#2020-10-16|1666.79
#2020-10-19|1641.69
#2020-10-20|1652.25
#2020-10-21|1669.67
#2020-10-22|1678.93
#2020-10-23|1688.57
#2020-10-26|1652.49
#2020-10-27|1632.05
#2020-10-28|1599.00
#2020-10-29|1605.62
#2020-10-30|1600.63
#2020-11-02|1630.09
#2020-11-03|1648.82
#2020-11-04|1645.85
#2020-11-05|1663.32
#2020-11-06|1671.18
#2020-11-09|1751.21
#2020-11-10|1799.61
#2020-11-11|1788.48
#2020-11-12|1766.95
#2020-11-13|1793.27
#2020-11-16|1832.20
#2020-11-17|1828.55
#2020-11-18|1809.01
#2020-11-19|1805.76
#2020-11-20|1790.61
#2020-11-23|1806.31
#2020-11-24|1837.69
#2020-11-25|1827.34
#2020-11-26|1827.34
#2020-11-27|1813.21
#2020-11-30|1785.21
#2020-12-01|1809.62
#2020-12-02|1812.43
#2020-12-03|1815.01
#2020-12-04|1827.65
#2020-12-07|1805.47
#2020-12-08|1810.31
#2020-12-09|1809.24
#2020-12-10|1812.43
#2020-12-11|1803.55
#2020-12-14|1784.65
#2020-12-15|1809.45
#2020-12-16|1807.27
#2020-12-17|1819.17
#2020-12-18|1805.05
#2020-12-21|1803.90
#2020-12-22|1791.59
#2020-12-23|1802.10
#2020-12-24|1814.26
#2020-12-25|1814.26
#2020-12-28|1821.50
#2020-12-29|1821.66
#2020-12-30|1826.54
#2020-12-31|1847.73
#2021-01-01|1847.73
#2021-01-04|1811.88
#2021-01-05|1806.72
#2021-01-06|1850.46
#2021-01-07|1855.42
#2021-01-08|1857.14
#2021-01-11|1847.91
#2021-01-12|1856.22
#2021-01-13|1861.42
#2021-01-14|1856.97
#2021-01-15|1850.25
#2021-01-18|1850.25
#2021-01-19|1860.69
#2021-01-20|1868.30
#2021-01-21|1857.58
#2021-01-22|1836.82
#2021-01-25|1840.66
#2021-01-26|1823.82
#2021-01-27|1779.35
#2021-01-28|1804.84
#2021-01-29|1780.98
#2021-02-01|1794.52
#2021-02-02|1821.22
#2021-02-03|1821.94
#2021-02-04|1853.79
#2021-02-05|1862.80
#2021-02-08|1878.30
#2021-02-09|1890.63
#2021-02-10|1885.96
#2021-02-11|1892.72
#2021-02-12|1896.88
#2021-02-15|1896.88
#2021-02-16|1906.06
#2021-02-17|1919.54
#2021-02-18|1908.49
#2021-02-19|1903.17
#2021-02-22|1928.14
#2021-02-23|1940.88
#2021-02-24|1959.90
#2021-02-25|1921.79
#2021-02-26|1898.64
#2021-03-01|1954.91
#2021-03-02|1953.79
#2021-03-03|1963.45
#2021-03-04|1924.44
#2021-03-05|1979.77
#2021-03-08|2007.72
#2021-03-09|2005.10
#2021-03-10|2038.46
#2021-03-11|2027.23
#2021-03-12|2035.06
#2021-03-15|2019.53
#2021-03-16|2001.66
#2021-03-17|2002.57
#2021-03-18|2004.23
#2021-03-19|1975.54
#2021-03-22|1965.11
#2021-03-23|1954.82
#2021-03-24|1964.49
#2021-03-25|1983.79
#2021-03-26|2014.79
#2021-03-29|2026.55
#2021-03-30|2027.38
#2021-03-31|2003.08
#2021-04-01|2023.41
#2021-04-02|2023.41
#2021-04-05|2048.34
#2021-04-06|2052.69
#2021-04-07|2055.76
#2021-04-08|2051.91
#2021-04-09|2068.20
#2021-04-12|2080.49
#2021-04-13|2078.69
#2021-04-14|2085.25
#2021-04-15|2096.14
#2021-04-16|2110.48
#2021-04-19|2101.03
#2021-04-20|2088.13
#2021-04-21|2118.89
#2021-04-22|2103.41
#2021-04-23|2123.33
#2021-04-26|2113.12
#2021-04-27|2135.55
#2021-04-28|2130.77
#2021-04-29|2162.44
#2021-04-30|2154.74
#2021-05-03|2179.16
#2021-05-04|2185.63
#2021-05-05|2197.92
#2021-05-06|2234.90
#2021-05-07|2248.49
#2021-05-10|2251.90
#2021-05-11|2204.46
#2021-05-12|2177.44
#2021-05-13|2214.28
#2021-05-14|2241.40
#2021-05-17|2230.61
#2021-05-18|2215.23
#2021-05-19|2203.48
#2021-05-20|2212.20
#2021-05-21|2212.38
#2021-05-24|2219.13
#2021-05-25|2198.95
#2021-05-26|2203.63
#2021-05-27|2225.12
#2021-05-28|2228.79
#2021-05-31|2228.79
#2021-06-01|2234.30
#2021-06-02|2234.76
#2021-06-03|2242.28
#2021-06-04|2244.94
#2021-06-07|2216.62
#2021-06-08|2217.28
#2021-06-09|2205.24
#2021-06-10|2187.28
#2021-06-11|2199.52
#2021-06-14|2182.48
#2021-06-15|2191.36
#2021-06-16|2178.00
#2021-06-17|2129.87
#2021-06-18|2089.10
#2021-06-21|2123.94
#2021-06-22|2124.85
#2021-06-23|2116.36
#2021-06-24|2129.44
#2021-06-25|2154.81
#2021-06-28|2134.41
#2021-06-29|2136.77
#2021-06-30|2140.16
#2021-07-01|2161.41
#2021-07-02|2154.88
#2021-07-05|2154.88
#2021-07-06|2138.91
#2021-07-07|2152.03
#2021-07-08|2109.42
#2021-07-09|2157.45
#2021-07-12|2159.62
#2021-07-13|2141.57
#2021-07-14|2138.12
#2021-07-15|2148.76
#2021-07-16|2142.01
#2021-07-19|2092.29
#2021-07-20|2129.71
#2021-07-21|2149.07
#2021-07-22|2137.09
#2021-07-23|2144.57
#2021-07-26|2156.60
#2021-07-27|2169.07
#2021-07-28|2148.32
#2021-07-29|2168.85
#2021-07-30|2160.98
#2021-08-02|2162.81
#2021-08-03|2185.40
#2021-08-04|2166.45
#2021-08-05|2182.31
#2021-08-06|2216.53
#2021-08-09|2228.73
#2021-08-10|2242.65
#2021-08-11|2266.07
#2021-08-12|2262.09
#2021-08-13|2255.47
#2021-08-16|2268.86
#2021-08-17|2266.17
#2021-08-18|2249.25
#2021-08-19|2245.51
#2021-08-20|2257.00
#2021-08-23|2256.91
#2021-08-24|2262.00
#2021-08-25|2272.05
#2021-08-26|2253.98
#2021-08-27|2273.49
#2021-08-30|2257.91
#2021-08-31|2262.42
#2021-09-01|2260.90
#2021-09-02|2263.10
#2021-09-03|2249.12
#2021-09-06|2249.12
#2021-09-07|2223.18
#2021-09-08|2232.98
#2021-09-09|2227.93
#2021-09-10|2216.38
#2021-09-13|2233.75
#2021-09-14|2211.63
#2021-09-15|2224.00
#2021-09-16|2217.16
#2021-09-17|2204.69
#2021-09-20|2179.72
#2021-09-21|2178.61
#2021-09-22|2203.08
#2021-09-23|2213.69
#2021-09-24|2218.91
#2021-09-27|2221.77
#2021-09-28|2185.13
#2021-09-29|2199.74
#2021-09-30|2166.89
#2021-10-01|2193.53
#2021-10-04|2173.77
#2021-10-05|2211.36
#2021-10-06|2223.84
#2021-10-07|2239.67
#2021-10-08|2252.48
#2021-10-11|2249.53
#2021-10-12|2250.30
#2021-10-13|2251.72
#2021-10-14|2286.43
#2021-10-15|2290.86
#2021-10-18|2269.01
#2021-10-19|2298.13
#2021-10-20|2328.28
#2021-10-21|2339.06
#2021-10-22|2359.42
#2021-10-25|2360.20
#2021-10-26|2350.03
#2021-10-27|2322.78
#2021-10-28|2354.60
#2021-10-29|2338.81
#2021-11-01|2320.17
#2021-11-02|2325.86
#2021-11-03|2327.75
#2021-11-04|2290.82
#2021-11-05|2303.71
#2021-11-08|2315.33
#2021-11-09|2311.70
#2021-11-10|2311.50
#2021-11-11|2316.02
#2021-11-12|2319.01
#2021-11-15|2314.50
#2021-11-16|2318.68
#2021-11-17|2297.69
#2021-11-18|2285.08
#2021-11-19|2270.98
#2021-11-22|2302.90
#2021-11-23|2329.25
#2021-11-24|2322.51
#2021-11-25|2322.51
#2021-11-26|2265.55
#2021-11-29|2260.62
#2021-11-30|2202.12
#2021-12-01|2181.72
#2021-12-02|2251.62
#2021-12-03|2230.82
#2021-12-06|2274.87
#2021-12-07|2294.09
#2021-12-08|2292.61
#2021-12-09|2278.40
#2021-12-10|2283.80
#2021-12-13|2276.32
#2021-12-14|2288.27
#2021-12-15|2311.08
#2021-12-16|2323.07
#2021-12-17|2281.80
#2021-12-20|2250.36
#2021-12-21|2275.27
#2021-12-22|2286.22
#2021-12-23|2298.41
#2021-12-24|2298.41
#2021-12-27|2333.62
#2021-12-28|2336.54
#2021-12-29|2348.97
#2021-12-30|2337.73
#2021-12-31|2340.12
#2022-01-03|2314.27
#2022-01-04|2341.04
#2022-01-05|2321.41
#2022-01-06|2351.11
#2022-01-07|2372.82
#2022-01-10|2368.05
#2022-01-11|2380.02
#2022-01-12|2380.90
#2022-01-13|2372.50
#2022-01-14|2357.38
#2022-01-17|2357.38
#2022-01-18|2332.12
#2022-01-19|2295.66
#2022-01-20|2296.23
#2022-01-21|2271.55
#2022-01-24|2308.84
#2022-01-25|2289.68
#2022-01-26|2274.43
#2022-01-27|2240.70
#2022-01-28|2283.40
#2022-01-31|2308.72
#2022-02-01|2320.88
#2022-02-02|2354.57
#2022-02-03|2341.23
#2022-02-04|2357.65
#2022-02-07|2355.45
#2022-02-08|2381.88
#2022-02-09|2392.46
#2022-02-10|2366.68
#2022-02-11|2338.38
#2022-02-14|2319.02
#2022-02-15|2346.47
#2022-02-16|2357.07
#2022-02-17|2330.18
#2022-02-18|2345.86
#2022-02-21|2345.86
#2022-02-22|2334.33
#2022-02-23|2305.68
#2022-02-24|2295.03
#2022-02-25|2374.70
#2022-02-28|2349.36
#2022-03-01|2294.74
#2022-03-02|2351.69
#2022-03-03|2356.06
#2022-03-04|2346.71
#2022-03-07|2282.55
#2022-03-08|2248.98
#2022-03-09|2311.97
#2022-03-10|2305.52
#2022-03-11|2309.53
#2022-03-14|2336.22
#2022-03-15|2382.15
#2022-03-16|2403.69
#2022-03-17|2438.82
#2022-03-18|2452.88
#2022-03-21|2476.17
#2022-03-22|2490.19
#2022-03-23|2474.23
#2022-03-24|2503.00
#2022-03-25|2543.89
#2022-03-28|2547.53
#2022-03-29|2550.88
#2022-03-30|2560.43
#2022-03-31|2530.02
#2022-04-01|2554.96
#2022-04-04|2519.59
#2022-04-05|2515.42
#2022-04-06|2535.24
#2022-04-07|2547.85
#2022-04-08|2561.87
#2022-04-11|2555.96
#2022-04-12|2533.53
#2022-04-13|2535.26
#2022-04-14|2525.82
#2022-04-15|2525.82
#2022-04-18|2525.54
#2022-04-19|2524.04
#2022-04-20|2560.86
#2022-04-21|2549.80
#2022-04-22|2464.26
#2022-04-25|2471.19
#2022-04-26|2417.13
#2022-04-27|2434.82
#2022-04-28|2466.74
#2022-04-29|2365.08
#2022-05-02|2355.39
#2022-05-03|2380.78
#2022-05-04|2455.21
#2022-05-05|2403.78
#2022-05-06|2401.09
#2022-05-09|2347.76
#2022-05-10|2345.66
#2022-05-11|2333.13
#2022-05-12|2332.85
#2022-05-13|2359.76
#2022-05-16|2363.07
#2022-05-17|2402.41
#2022-05-18|2343.87
#2022-05-19|2314.95
#2022-05-20|2294.50
#2022-05-23|2336.02
#2022-05-24|2347.56
#2022-05-25|2350.30
#2022-05-26|2388.12
#2022-05-27|2439.86
#2022-05-30|2439.86
#2022-05-31|2425.04
#2022-06-01|2392.97
#2022-06-02|2422.82
#2022-06-03|2391.91
#2022-06-06|2418.18
#2022-06-07|2433.24
#2022-06-08|2394.93
#2022-06-09|2336.65
#2022-06-10|2286.45
#2022-06-13|2245.53
#2022-06-14|2246.47
#2022-06-15|2251.30
#2022-06-16|2182.34
#2022-06-17|2196.90
#2022-06-20|2196.90
#2022-06-21|2230.00
#2022-06-22|2233.40
#2022-06-23|2228.78
#2022-06-24|2315.38
#2022-06-27|2315.64
#2022-06-28|2293.99
#2022-06-29|2283.76
#2022-06-30|2306.00
#2022-07-01|2338.33
#2022-07-04|2338.33
#2022-07-05|2310.72
#2022-07-06|2331.76
#2022-07-07|2331.40
#2022-07-08|2320.25
#2022-07-11|2318.41
#2022-07-12|2290.79
#2022-07-13|2277.02
#2022-07-14|2206.53
#2022-07-15|2238.56
#2022-07-18|2198.10
#2022-07-19|2255.03
#2022-07-20|2249.91
#2022-07-21|2258.73
#2022-07-22|2250.53
#2022-07-25|2274.62
#2022-07-26|2269.67
#2022-07-27|2286.14
#2022-07-28|2274.01
#2022-07-29|2302.22
#2022-08-01|2258.65
#2022-08-02|2249.91
#2022-08-03|2272.06
#2022-08-04|2266.21
#2022-08-05|2286.90
#2022-08-08|2301.63
#2022-08-09|2326.69
#2022-08-10|2363.19
#2022-08-11|2386.03
#2022-08-12|2424.58
#2022-08-15|2421.56
#2022-08-16|2436.97
#2022-08-17|2451.59
#2022-08-18|2466.30
#2022-08-19|2442.43
#2022-08-22|2390.49
#2022-08-23|2375.35
#2022-08-24|2384.52
#2022-08-25|2410.75
#2022-08-26|2365.72
#2022-08-29|2348.21
#2022-08-30|2325.21
#2022-08-31|2305.25
#2022-09-01|2323.55
#2022-09-02|2308.43
#2022-09-05|2308.43
#2022-09-06|2311.87
#2022-09-07|2365.85
#2022-09-08|2387.09
#2022-09-09|2391.72
#2022-09-12|2408.23
#2022-09-13|2347.30
#2022-09-14|2347.35
#2022-09-15|2345.34
#2022-09-16|2319.78
#2022-09-19|2349.16
#2022-09-20|2309.64
#2022-09-21|2260.80
#2022-09-22|2240.87
#2022-09-23|2224.19
#2022-09-26|2173.64
#2022-09-27|2189.15
#2022-09-28|2218.11
#2022-09-29|2221.13
#2022-09-30|2197.95
#2022-10-03|2264.99
#2022-10-04|2337.18
#2022-10-05|2325.23
#2022-10-06|2304.56
#2022-10-07|2261.31
#2022-10-10|2280.92
#2022-10-11|2278.47
#2022-10-12|2261.95
#2022-10-13|2334.94
#2022-10-14|2271.61
#2022-10-17|2318.24
#2022-10-18|2346.03
#2022-10-19|2354.67
#2022-10-20|2286.90
#2022-10-21|2334.14
#2022-10-24|2376.13
#2022-10-25|2346.00
#2022-10-26|2351.49
#2022-10-27|2380.70
#2022-10-28|2476.56
#2022-10-31|2469.04
#2022-11-01|2466.75
#2022-11-02|2438.02
#2022-11-03|2438.22
#2022-11-04|2455.07
#2022-11-07|2482.63
#2022-11-08|2486.10
#2022-11-09|2450.27
#2022-11-10|2520.09
#2022-11-11|2474.56
#2022-11-14|2451.06
#2022-11-15|2455.18
#2022-11-16|2473.02
#2022-11-17|2485.39
#2022-11-18|2508.47
#2022-11-21|2522.28
#2022-11-22|2541.88
#2022-11-23|2550.38
#2022-11-24|2550.38
#2022-11-25|2571.17
#2022-11-28|2538.66
#2022-11-29|2549.15
#2022-11-30|2593.20
#2022-12-01|2578.37
#2022-12-02|2587.36
#2022-12-05|2549.57
#2022-12-06|2559.87
#2022-12-07|2545.68
#2022-12-08|2557.57
#2022-12-09|2538.24
#2022-12-12|2554.22
#2022-12-13|2553.24
#2022-12-14|2536.00
#2022-12-15|2506.14
#2022-12-16|2488.69
#2022-12-19|2478.68
#2022-12-20|2505.96
#2022-12-21|2549.10
#2022-12-22|2529.36
#2022-12-23|2546.25
#2022-12-26|2546.25
#2022-12-27|2556.27
#2022-12-28|2531.49
#2022-12-29|2558.84
#2022-12-30|2538.40
#2023-01-02|2538.40
#2023-01-03|2540.42
#2023-01-04|2572.50
#2023-01-05|2560.48
#2023-01-06|2624.70
#2023-01-09|2590.75
#2023-01-10|2605.47
#2023-01-11|2615.37
#2023-01-12|2622.16
#2023-01-13|2640.37
#2023-01-16|2640.37
#2023-01-17|2603.15
#2023-01-18|2564.24
#2023-01-19|2545.27
#2023-01-20|2571.67
#2023-01-23|2587.30
#2023-01-24|2608.72
#2023-01-25|2630.60
#2023-01-26|2646.20
#2023-01-27|2613.20
#2023-01-30|2611.53
#2023-01-31|2637.03
#2023-02-01|2608.48
#2023-02-02|2578.12
#2023-02-03|2569.58
#2023-02-06|2600.34
#2023-02-07|2637.13
#2023-02-08|2630.16
#2023-02-09|2606.81
#2023-02-10|2622.52
#2023-02-13|2644.93
#2023-02-14|2601.25
#2023-02-15|2622.37
#2023-02-16|2603.51
#2023-02-17|2607.37
#2023-02-20|2607.37
#2023-02-21|2582.05
#2023-02-22|2585.22
#2023-02-23|2574.61
#2023-02-24|2573.37
#2023-02-27|2571.24
#2023-02-28|2581.96
#2023-03-01|2574.11
#2023-03-02|2563.08
#2023-03-03|2579.70
#2023-03-06|2583.88
#2023-03-07|2547.08
#2023-03-08|2526.28
#2023-03-09|2474.63
#2023-03-10|2438.87
#2023-03-13|2381.90
#2023-03-14|2416.19
#2023-03-15|2331.43
#2023-03-16|2414.51
#2023-03-17|2330.14
#2023-03-20|2384.46
#2023-03-21|2429.58
#2023-03-22|2372.47
#2023-03-23|2356.68
#2023-03-24|2378.83
#2023-03-27|2398.46
#2023-03-28|2407.73
#2023-03-29|2447.30
#2023-03-30|2449.84
#2023-03-31|2466.80
#2023-04-03|2489.31
#2023-04-04|2472.78
#2023-04-05|2491.97
#2023-04-06|2506.44
#2023-04-07|2506.44
#2023-04-10|2506.97
#2023-04-11|2517.75
#2023-04-12|2525.02
#2023-04-13|2512.03
#2023-04-14|2483.26
#2023-04-17|2517.77
#2023-04-18|2537.20
#2023-04-19|2550.95
#2023-04-20|2562.69
#2023-04-21|2542.11
#2023-04-24|2535.12
#2023-04-25|2522.03
#2023-04-26|2501.79
#2023-04-27|2538.04
#2023-04-28|2555.32
#2023-05-01|2566.32
#2023-05-02|2525.62
#2023-05-03|2504.22
#2023-05-04|2488.67
#2023-05-05|2542.74
#2023-05-08|2568.49
#2023-05-09|2575.90
#2023-05-10|2570.75
#2023-05-11|2572.92
#2023-05-12|2570.14
#2023-05-15|2565.48
#2023-05-16|2542.78
#2023-05-17|2546.41
#2023-05-18|2565.68
#2023-05-19|2567.41
#2023-05-22|2551.31
#2023-05-23|2512.54
#2023-05-24|2477.99
#2023-05-25|2455.89
#2023-05-26|2450.29
#2023-05-29|2450.29
#2023-05-30|2459.52
#2023-05-31|2419.55
#2023-06-01|2439.97
#2023-06-02|2483.63
#2023-06-05|2473.90
#2023-06-06|2487.02
#2023-06-07|2499.56
#2023-06-08|2494.78
#2023-06-09|2501.86
#2023-06-12|2498.67
#2023-06-13|2508.96
#2023-06-14|2482.37
#2023-06-15|2513.76
#2023-06-16|2532.67
#2023-06-19|2532.67
#2023-06-20|2513.45
#2023-06-21|2521.99
#2023-06-22|2528.65
#2023-06-23|2517.09
#2023-06-26|2510.77
#2023-06-27|2522.23
#2023-06-28|2502.51
#2023-06-29|2540.78
#2023-06-30|2566.96
#2023-07-03|2554.10
#2023-07-04|2554.10
#2023-07-05|2544.57
#2023-07-06|2543.56
#2023-07-07|2545.54
#2023-07-10|2537.93
#2023-07-11|2567.31
#2023-07-12|2556.68
#2023-07-13|2516.73
#2023-07-14|2504.21
#2023-07-17|2548.51
#2023-07-18|2548.80
#2023-07-19|2542.84
#2023-07-20|2603.79
#2023-07-21|2609.01
#2023-07-24|2617.90
#2023-07-25|2603.61
#2023-07-26|2634.08
#2023-07-27|2623.92
#2023-07-28|2595.68
#2023-07-31|2590.38
#2023-08-01|2598.03
#2023-08-02|2608.79
#2023-08-03|2611.95
#2023-08-04|2591.67
#2023-08-07|2622.83
#2023-08-08|2591.79
#2023-08-09|2599.86
#2023-08-10|2601.00
#2023-08-11|2611.32
#2023-08-14|2605.91
#2023-08-15|2578.04
#2023-08-16|2617.39
#2023-08-17|2586.66
#2023-08-18|2586.17
#2023-08-21|2578.23
#2023-08-22|2566.20
#2023-08-23|2588.67
#2023-08-24|2595.37
#2023-08-25|2605.90
#2023-08-28|2604.52
#2023-08-29|2625.00
#2023-08-30|2636.82
#2023-08-31|2628.29
#2023-09-01|2650.92
#2023-09-04|2650.92
#2023-09-05|2610.16
#2023-09-06|2624.73
#2023-09-07|2649.03
#2023-09-08|2638.97
#2023-09-11|2656.59
#2023-09-12|2679.79
#2023-09-13|2678.61
#2023-09-14|2703.71
#2023-09-15|2689.66
#2023-09-18|2718.09
#2023-09-19|2738.44
#2023-09-20|2739.00
#2023-09-21|2714.97
#2023-09-22|2719.98
#2023-09-25|2719.35
#2023-09-26|2693.90
#2023-09-27|2687.34
#2023-09-28|2691.24
#2023-09-29|2649.97
#2023-10-02|2628.18
#2023-10-03|2612.78
#2023-10-04|2653.89
#2023-10-05|2673.22
#2023-10-06|2682.01
#2023-10-09|2689.82
#2023-10-10|2678.33
#2023-10-11|2696.46
#2023-10-12|2678.64
#2023-10-13|2722.43
#2023-10-16|2762.11
#2023-10-17|2779.45
#2023-10-18|2761.30
#2023-10-19|2723.50
#2023-10-20|2679.08
#2023-10-23|2657.85
#2023-10-24|2704.93
#2023-10-25|2720.09
#2023-10-26|2705.33
#2023-10-27|2650.90
#2023-10-30|2698.19
#2023-10-31|2727.23
#2023-11-01|2765.74
#2023-11-02|2765.04
#2023-11-03|2765.67
#2023-11-06|2772.92
#2023-11-07|2773.19
#2023-11-08|2773.40
#2023-11-09|2784.68
#2023-11-10|2812.00
#2023-11-13|2817.52
#2023-11-14|2807.80
#2023-11-15|2780.39
#2023-11-16|2816.16
#2023-11-17|2810.58
#2023-11-20|2823.52
#2023-11-21|2845.70
#2023-11-22|2860.07
#2023-11-23|2860.07
#2023-11-24|2876.39
#2023-11-27|2880.51
#2023-11-28|2838.45
#2023-11-29|2827.67
#2023-11-30|2874.79
#2023-12-01|2862.45
#2023-12-04|2867.92
#2023-12-05|2856.25
#2023-12-06|2829.16
#2023-12-07|2822.42
#2023-12-08|2826.88
#2023-12-11|2863.07
#2023-12-12|2891.55
#2023-12-13|2881.67
#2023-12-14|2780.29
#2023-12-15|2753.20
#2023-12-18|2781.40
#2023-12-19|2788.45
#2023-12-20|2736.34
#2023-12-21|2745.80
#2023-12-22|2758.79
#2023-12-25|2758.79
#2023-12-26|2759.60
#2023-12-27|2766.74
#2023-12-28|2780.20
#2023-12-29|2789.98
#2024-01-01|2789.98
#2024-01-02|2812.14
#2024-01-03|2817.70
#2024-01-04|2830.94
#2024-01-05|2833.10
#2024-01-08|2843.46
#2024-01-09|2834.53
#2024-01-10|2846.71
#2024-01-11|2864.96
#2024-01-12|2879.91
#2024-01-15|2879.91
#2024-01-16|2878.94
#2024-01-17|2885.58
#2024-01-18|2905.90
#2024-01-19|2952.32
#2024-01-22|2959.69
#2024-01-23|2958.80
#2024-01-24|2984.35
#2024-01-25|2965.96
#2024-01-26|2971.86
#2024-01-29|2959.96
#2024-01-30|2981.82
#2024-01-31|2978.68
#2024-02-01|2968.81
#2024-02-02|2983.51
#2024-02-05|2989.52
#2024-02-06|2989.00
#2024-02-07|3007.02
#2024-02-08|3000.71
#2024-02-09|3021.51
#2024-02-12|3020.55
#2024-02-13|3019.86
#2024-02-14|3048.76
#2024-02-15|3086.61
#2024-02-16|3078.56
#2024-02-19|3078.56
#2024-02-20|3075.68
#2024-02-21|3074.41
#2024-02-22|3115.49
#2024-02-23|3118.94
#2024-02-26|3116.87
#2024-02-27|3123.68
#2024-02-28|3137.91
#2024-02-29|3118.67
#2024-03-01|3100.59
#2024-03-04|3104.24
#2024-03-05|3112.65
#2024-03-06|3156.39
#2024-03-07|3149.26
#2024-03-08|3152.84
#2024-03-11|3174.53
#2024-03-12|3199.02
#2024-03-13|3210.06
#2024-03-14|3205.53
#2024-03-15|3214.31
#2024-03-18|3214.84
#2024-03-19|3221.97
#2024-03-20|3237.10
#2024-03-21|3229.09
#2024-03-22|3218.53
#2024-03-25|3229.48
#2024-03-26|3232.46
#2024-03-27|3268.21
#2024-03-28|3280.89
#2024-03-29|3280.89
#2024-04-01|3265.32
#2024-04-02|3250.76
#2024-04-03|3246.53
#2024-04-04|3206.11
#2024-04-05|3243.73
#2024-04-08|3241.64
#2024-04-09|3183.98
#2024-04-10|3170.87
#2024-04-11|3123.96
#2024-04-12|3117.78
#2024-04-15|3106.48
#2024-04-16|3111.71
#2024-04-17|3087.83
#2024-04-18|3125.17
#2024-04-19|3175.01
#2024-04-22|3186.45
#2024-04-23|3187.39
#2024-04-24|3159.65
#2024-04-25|3151.10
#2024-04-26|3096.13
#2024-04-29|3103.41
#2024-04-30|3109.67
#2024-05-01|3140.39
#2024-05-02|3140.44
#2024-05-03|3140.89
#2024-05-06|3195.36
#2024-05-07|3208.04
#2024-05-08|3207.30
#2024-05-09|3222.27
#2024-05-10|3241.61
#2024-05-13|3212.34
#2024-05-14|3216.35
#2024-05-15|3199.88
#2024-05-16|3241.21
#2024-05-17|3278.96
#2024-05-20|3237.71
#2024-05-21|3249.56
#2024-05-22|3244.98
#2024-05-23|3189.79
#2024-05-24|3206.35
#2024-05-27|3206.35
#2024-05-28|3178.33
#2024-05-29|3153.88
#2024-05-30|3194.71
#2024-05-31|3243.53
#2024-06-03|3212.52
#2024-06-04|3212.63
#2024-06-05|3203.84
#2024-06-06|3203.10
#2024-06-07|3218.85
#2024-06-10|3212.47
#2024-06-11|3188.23
#2024-06-12|3176.74
#2024-06-13|3176.35
#2024-06-14|3152.85
#2024-06-17|3196.40
#2024-06-18|3215.94
#2024-06-19|3215.94
#2024-06-20|3242.64
#2024-06-21|3229.06
#2024-06-24|3252.47
#2024-06-25|3212.59
#2024-06-26|3177.94
#2024-06-27|3207.97
#2024-06-28|3180.39
#2024-07-01|3182.15
#2024-07-02|3193.78
#2024-07-03|3179.90
#2024-07-04|3179.90
#2024-07-05|3171.09
#2024-07-08|3185.81
#2024-07-09|3175.25
#2024-07-10|3205.40
#2024-07-11|3235.28
#2024-07-12|3256.50
#2024-07-15|3283.10
#2024-07-16|3283.54
#2024-07-17|3341.11
#2024-07-18|3342.98
#2024-07-19|3258.99
#2024-07-22|3273.78
#2024-07-23|3288.34
#2024-07-24|3268.44
#2024-07-25|3256.47
#2024-07-26|3355.19
#2024-07-29|3353.18
#2024-07-30|3414.35
#2024-07-31|3398.54
#2024-08-01|3383.03
#2024-08-02|3377.26
#2024-08-05|3290.15
#2024-08-06|3300.98
#2024-08-07|3311.51
#2024-08-08|3346.67
#2024-08-09|3365.98
#2024-08-12|3348.70
#2024-08-13|3352.62
#2024-08-14|3428.58
#2024-08-15|3441.33
#2024-08-16|3451.79
#2024-08-19|3473.22
#2024-08-20|3468.45
#2024-08-21|3475.64
#2024-08-22|3499.53
#2024-08-23|3512.39
#2024-08-26|3518.12
#2024-08-27|3541.61
#2024-08-28|3561.96
#2024-08-29|3590.00
#2024-08-30|3609.72
#2024-09-02|3609.72
#2024-09-03|3614.62
#2024-09-04|3641.88
#2024-09-05|3597.80
#2024-09-06|3580.66
#2024-09-09|3623.94
#2024-09-10|3606.71
#2024-09-11|3560.18
#2024-09-12|3588.40
#2024-09-13|3618.79
#2024-09-16|3649.32
#2024-09-17|3638.49
#2024-09-18|3627.31
#2024-09-19|3607.22
#2024-09-20|3608.66
#2024-09-23|3627.26
#2024-09-24|3608.47
#2024-09-25|3604.94
#2024-09-26|3593.26
#2024-09-27|3595.61
#2024-09-30|3600.11
#2024-10-01|3619.59
#2024-10-02|3618.28
#2024-10-03|3595.83
#2024-10-04|3643.18
#2024-10-07|3516.98
#2024-10-08|3572.70
#2024-10-09|3611.79
#2024-10-10|3601.12
#2024-10-11|3631.09
#2024-10-14|3647.91
#2024-10-15|3634.24
#2024-10-16|3665.42
#2024-10-17|3703.64
#2024-10-18|3692.40
#2024-10-21|3663.32
#2024-10-22|3640.22
#2024-10-23|3638.60
#2024-10-24|3630.97
#2024-10-25|3589.51
#2024-10-28|3607.60
#2024-10-29|3581.84
#2024-10-30|3586.80
#2024-10-31|3539.58
#2024-11-01|3518.41
#2024-11-04|3513.15
#2024-11-05|3549.42
#2024-11-06|3661.93
#2024-11-07|3633.94
#2024-11-08|3689.15
#2024-11-11|3684.04
#2024-11-12|3699.38
#2024-11-13|3704.23
#2024-11-14|3672.23
#2024-11-15|3687.41
#2024-11-18|3702.50
#2024-11-19|3666.19
#2024-11-20|3680.58
#2024-11-21|3740.34
#2024-11-22|3772.83
#2024-11-25|3791.77
#2024-11-26|3824.97
#2024-11-27|3838.86
#2024-11-28|3838.86
#2024-11-29|3832.57
#2024-12-02|3795.82
#2024-12-03|3772.62
#2024-12-04|3758.25
#2024-12-05|3757.51
#2024-12-06|3713.12
#2024-12-09|3627.96
#2024-12-10|3573.16
#2024-12-11|3570.20
#2024-12-12|3557.77
#2024-12-13|3588.80
#2024-12-16|3571.84
#2024-12-17|3540.37
#2024-12-18|3458.52
#2024-12-19|3472.16
#2024-12-20|3508.23
#2024-12-23|3517.47
#2024-12-24|3548.25
#2024-12-25|3548.25
#2024-12-26|3555.93
#2024-12-27|3534.00
#2024-12-30|3510.30
#2024-12-31|3517.53
#2025-01-01|3517.53
#2025-01-02|3494.39
#2025-01-03|3501.90
#2025-01-06|3458.60
#2025-01-07|3477.90
#2025-01-08|3494.32
#2025-01-09|3494.32
#2025-01-10|3409.12
#2025-01-13|3433.38
#2025-01-14|3492.36
#2025-01-15|3519.93
#2025-01-16|3575.44
#2025-01-17|3553.37
#2025-01-20|3553.37
#2025-01-21|3554.85
#2025-01-22|3538.25
#2025-01-23|3515.33
#2025-01-24|3527.48
#2025-01-27|3628.40
#2025-01-28|3588.72
#2025-01-29|3578.76
#2025-01-30|3607.35
#2025-01-31|3570.16
#2025-02-03|3592.15
#2025-02-04|3598.37
#2025-02-05|3628.32
#2025-02-06|3659.34
#2025-02-07|3647.47
#2025-02-10|3623.02
#2025-02-11|3638.28
#2025-02-12|3625.10
#2025-02-13|3670.95
#2025-02-14|3626.32
#2025-02-17|3626.32
#2025-02-18|3650.28
#2025-02-19|3672.27
#2025-02-20|3660.12
#2025-02-21|3643.51
#2025-02-24|3706.65
#2025-02-25|3757.39
#2025-02-26|3722.17
#2025-02-27|3793.77
#2025-02-28|3851.20
#2025-03-03|3881.50
#2025-03-04|3822.53
#2025-03-05|3840.58
#2025-03-06|3823.18
#2025-03-07|3812.34
#2025-03-10|3805.47
#2025-03-11|3791.97
#2025-03-12|3756.73
#2025-03-13|3778.93
#2025-03-14|3840.49
#2025-03-17|3885.10
#2025-03-18|3842.15
#2025-03-19|3822.63
#2025-03-20|3834.12
#2025-03-21|3806.82
#2025-03-24|3846.56
#2025-03-25|3858.19
#2025-03-26|3874.98
#2025-03-27|3907.27
#2025-03-28|3897.69
#2025-03-31|3946.77
#2025-04-01|3948.76
#2025-04-02|3944.37
#2025-04-03|3939.94
#2025-04-04|3639.74
#2025-04-07|3547.08
#2025-04-08|3562.02
#2025-04-09|3723.72
#2025-04-10|3704.98
#2025-04-11|3749.36
#2025-04-14|3808.54
#2025-04-15|3770.98
#2025-04-16|3753.31
#2025-04-17|3708.98
#2025-04-18|3708.98
#2025-04-21|3600.87
#2025-04-22|3729.59
#2025-04-23|3723.07
#2025-04-24|3721.81
#2025-04-25|3655.21
#2025-04-28|3693.37
#2025-04-29|3724.43
#2025-04-30|3750.46
#2025-05-01|3712.99
#2025-05-02|3797.22
#2025-05-05|3796.25
#2025-05-06|3811.69
#2025-05-07|3827.64
#2025-05-08|3818.71
#2025-05-09|3815.36
#2025-05-12|3804.21
#2025-05-13|3788.21
#2025-05-14|3740.74
#2025-05-15|3822.36
#2025-05-16|3872.32
#2025-05-19|3887.57
#2025-05-20|3861.11
#2025-05-21|3809.84
#2025-05-22|3777.65
#2025-05-23|3784.91
#2025-05-26|3784.91
#2025-05-27|3841.61
#2025-05-28|3806.87
#2025-05-29|3842.44
#2025-05-30|3892.63
#2025-06-02|3924.52
#2025-06-03|3907.26
#2025-06-04|3850.54
#2025-06-05|3828.59
#2025-06-06|3852.08
#2025-06-09|3752.23
#2025-06-10|3696.28
#2025-06-11|3682.28
#2025-06-12|3743.79
#2025-06-13|3714.43
#2025-06-16|3714.43
#2025-06-17|3695.66
#2025-06-18|3676.87
#2025-06-19|3676.87
#2025-06-20|3701.62
#2025-06-23|3752.94
#2025-06-24|3745.67
#2025-06-25|3672.32
#2025-06-26|3697.10
#2025-06-27|3706.28
#2025-06-30|3751.15
#2025-07-01|3742.01
#2025-07-02|3650.73
#2025-07-03|3698.69
#2025-07-04|3698.69
#2025-07-07|3651.12
#2025-07-08|3642.29
#2025-07-09|3640.66
#2025-07-10|3635.54
#2025-07-11|3601.49
#2025-07-14|3640.31
#2025-07-15|3571.45
#2025-07-16|3601.20
#2025-07-17|3614.81
#2025-07-18|3619.46
#2025-07-21|3586.35
#2025-07-22|3629.86
#2025-07-23|3609.93
#2025-07-24|3590.90
#2025-07-25|3630.29
#2025-07-28|3564.86
#2025-07-29|3530.42
#2025-07-30|3510.60
#2025-07-31|3521.73
#2025-08-01|3498.68
#2025-08-04|3531.40
#2025-08-05|3546.32
#2025-08-06|3586.93
#2025-08-07|3563.86
#2025-08-08|3581.20
#2025-08-11|3580.01
#2025-08-12|3577.68
#2025-08-13|3648.08
#2025-08-14|3643.28
#2025-08-15|3617.22
#2025-08-18|3611.21
#2025-08-19|3665.50
#2025-08-20|3703.10
#2025-08-21|3689.18
#2025-08-22|3691.83
#2025-08-25|3642.44
#2025-08-26|3636.71
#2025-08-27|3640.31
#2025-08-28|3636.09
#2025-08-29|3646.56
#2025-09-01|3646.56
#2025-09-02|3644.65
#2025-09-03|3661.39
#2025-09-04|3680.45
#2025-09-05|3626.10
#2025-09-08|3626.23
#2025-09-09|3604.85
#2025-09-10|3592.45
#2025-09-11|3662.11
#2025-09-12|3644.20
#2025-09-15|3580.92
#2025-09-16|3549.60
#2025-09-17|3563.85
#2025-09-18|3579.36
#2025-09-19|3578.17
#2025-09-22|3574.85
#2025-09-23|3586.29
#2025-09-24|3613.96
#2025-09-25|3601.77
#2025-09-26|3637.05
#2025-09-29|3629.93
#2025-09-30|3666.98
#2025-10-01|3651.28
#2025-10-02|3651.74
#2025-10-03|3690.46
#2025-10-06|3684.69
#2025-10-07|3717.75
#2025-10-08|3707.38
#2025-10-09|3669.28
#2025-10-10|3643.34
#2025-10-13|3626.23
#2025-10-14|3674.88
#2025-10-15|3572.11
#2025-10-16|3426.64
#2025-10-17|3452.87
#2025-10-20|3439.99
#2025-10-21|3458.94
#2025-10-22|3479.31
#2025-10-23|3482.61
#2025-10-24|3466.67
#2025-10-27|3461.12
#2025-10-28|3373.56
#2025-10-29|3347.99
#2025-10-30|3362.94
#2025-10-31|3344.58
#2025-11-03|3323.94
#2025-11-04|3404.95
#2025-11-05|3385.63
#2025-11-06|3383.94
#2025-11-07|3450.95
#2025-11-10|3457.71
#2025-11-11|3493.78
#2025-11-12|3519.55
#2025-11-13|3535.41
#2025-11-14|3537.65
#2025-11-17|3513.87
#2025-11-18|3522.71
#2025-11-19|3481.83
#2025-11-20|3504.33
#2025-11-21|3536.15
#2025-11-24|3513.62
#2025-11-25|3545.16
#2025-11-26|3556.57
#2025-11-27|3556.57
#2025-11-28|3549.72
#2025-12-01|3527.11
#2025-12-02|3516.29
#2025-12-03|3505.38
#2025-12-04|3496.12
#2025-12-05|3455.10
#2025-12-08|3445.55
#2025-12-09|3468.27
#2025-12-10|3466.11
#2025-12-11|3555.42
#2025-12-12|3600.85
#2025-12-15|3639.06
#2025-12-16|3602.41
#2025-12-17|3603.66
#2025-12-18|3599.93
#2025-12-19|3593.93
#2025-12-22|3619.30
#2025-12-23|3625.27
#2025-12-24|3632.10
#2025-12-25|3632.10
#2025-12-26|3623.59
#2025-12-29|3635.81
#2025-12-30|3636.31
#2025-12-31|3605.48
#2026-01-01|3605.48
#2026-01-02|3527.31
#2026-01-05|3574.98
#2026-01-06|3538.33
#2026-01-07|3507.94
#2026-01-08|3563.34
#2026-01-09|3536.92
#2026-01-12|3523.53
#2026-01-13|3425.00
#2026-01-14|3440.65
#2026-01-15|3430.14
#2026-01-16|3414.91
#2026-01-19|3414.91
#2026-01-20|3412.79
#2026-01-21|3404.89
#2026-01-22|3421.75
#2026-01-23|3418.15
#2026-01-26|3449.35
#2026-01-27|3408.07
#2026-01-28|3425.23
#2026-01-29|3458.15
#2026-01-30|3478.49
#2026-02-02|3469.05
#2026-02-03|3480.24
#2026-02-04|3562.80
#2026-02-05|3582.43
#2026-02-06|3564.03
#2026-02-09|3444.63
#2026-02-10|3464.88
#2026-02-11|3485.07
#2026-02-12|3492.30
#2026-02-13|3462.65
#2026-02-16|3462.65
#2026-02-17|3520.29
#2026-02-18|3496.51
#2026-02-19|3486.91
#2026-02-20|3508.81
#2026-02-23|3491.26
#2026-02-24|3517.88
#2026-02-25|3520.32
#2026-02-26|3571.76
#2026-02-27|3594.03
#2026-03-02|3611.92
#2026-03-03|3580.60
#2026-03-04|3563.53
#2026-03-05|3548.04
#2026-03-06|3527.79
#2026-03-09|3466.94
#2026-03-10|3444.81
#2026-03-11|3407.97
#2026-03-12|3412.33
#2026-03-13|3418.85
#2026-03-16|3437.45
#2026-03-17|3432.29
#2026-03-18|3382.87
#2026-03-19|3358.48
#2026-03-20|3383.88
#2026-03-23|3400.72
#2026-03-24|3395.54
#2026-03-25|3372.47
#2026-03-26|3381.53
#2026-03-27|3316.41
#2026-03-30|3385.44
#2026-03-31|3387.11
#2026-04-01|3363.85
#2026-04-02|3393.53
#2026-04-03|3393.53
#2026-04-06|3406.78
#2026-04-07|3403.67