Table Data - Nasdaq US Non-life Insurance Large Mid Cap Net Total Return Index
| Title | Nasdaq US Non-life Insurance Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB303020LMN |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB303020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 731.84 |
| 2001-04-02 | 739.55 |
| 2001-04-03 | 718.42 |
| 2001-04-04 | 708.30 |
| 2001-04-05 | 723.44 |
| 2001-04-06 | 706.48 |
| 2001-04-09 | 702.51 |
| 2001-04-10 | 706.64 |
| 2001-04-11 | 706.68 |
| 2001-04-12 | 707.14 |
| 2001-04-13 | . |
| 2001-04-16 | 708.55 |
| 2001-04-17 | 719.65 |
| 2001-04-18 | 731.23 |
| 2001-04-19 | 745.23 |
| 2001-04-20 | 726.07 |
| 2001-04-23 | 722.63 |
| 2001-04-24 | 708.89 |
| 2001-04-25 | 715.64 |
| 2001-04-26 | 726.29 |
| 2001-04-27 | 737.18 |
| 2001-04-30 | 741.84 |
| 2001-05-01 | 749.55 |
| 2001-05-02 | 743.81 |
| 2001-05-03 | 743.15 |
| 2001-05-04 | 755.19 |
| 2001-05-07 | 755.30 |
| 2001-05-08 | 758.68 |
| 2001-05-09 | 758.83 |
| 2001-05-10 | 754.25 |
| 2001-05-11 | 752.17 |
| 2001-05-14 | 752.41 |
| 2001-05-15 | 757.19 |
| 2001-05-16 | 769.56 |
| 2001-05-17 | 765.64 |
| 2001-05-18 | 768.44 |
| 2001-05-21 | 779.56 |
| 2001-05-22 | 773.86 |
| 2001-05-23 | 768.30 |
| 2001-05-24 | 772.48 |
| 2001-05-25 | 769.25 |
| 2001-05-28 | . |
| 2001-05-29 | 774.21 |
| 2001-05-30 | 773.12 |
| 2001-05-31 | 770.21 |
| 2001-06-01 | 761.08 |
| 2001-06-04 | 766.84 |
| 2001-06-05 | 773.44 |
| 2001-06-06 | 770.95 |
| 2001-06-07 | 769.91 |
| 2001-06-08 | 768.00 |
| 2001-06-11 | 768.02 |
| 2001-06-12 | 771.19 |
| 2001-06-13 | 771.68 |
| 2001-06-14 | 767.51 |
| 2001-06-15 | 765.58 |
| 2001-06-18 | 768.92 |
| 2001-06-19 | 772.12 |
| 2001-06-20 | 772.41 |
| 2001-06-21 | 783.67 |
| 2001-06-22 | 781.78 |
| 2001-06-25 | 775.61 |
| 2001-06-26 | 778.38 |
| 2001-06-27 | 783.81 |
| 2001-06-28 | 790.53 |
| 2001-06-29 | 784.90 |
| 2001-07-02 | 790.09 |
| 2001-07-03 | 791.04 |
| 2001-07-04 | . |
| 2001-07-05 | 781.39 |
| 2001-07-06 | 775.78 |
| 2001-07-09 | 779.86 |
| 2001-07-10 | 770.23 |
| 2001-07-11 | 766.04 |
| 2001-07-12 | 769.22 |
| 2001-07-13 | 771.25 |
| 2001-07-16 | 771.45 |
| 2001-07-17 | 768.22 |
| 2001-07-18 | 767.98 |
| 2001-07-19 | 752.41 |
| 2001-07-20 | 741.50 |
| 2001-07-23 | 736.32 |
| 2001-07-24 | 735.22 |
| 2001-07-25 | 739.33 |
| 2001-07-26 | 742.71 |
| 2001-07-27 | 740.63 |
| 2001-07-30 | 743.73 |
| 2001-07-31 | 754.06 |
| 2001-08-01 | 752.76 |
| 2001-08-02 | 741.16 |
| 2001-08-03 | 738.45 |
| 2001-08-06 | 738.02 |
| 2001-08-07 | 743.51 |
| 2001-08-08 | 742.18 |
| 2001-08-09 | 744.22 |
| 2001-08-10 | 744.07 |
| 2001-08-13 | 744.56 |
| 2001-08-14 | 742.54 |
| 2001-08-15 | 745.50 |
| 2001-08-16 | 744.44 |
| 2001-08-17 | 734.29 |
| 2001-08-20 | 733.93 |
| 2001-08-21 | 731.79 |
| 2001-08-22 | 729.51 |
| 2001-08-23 | 730.39 |
| 2001-08-24 | 730.41 |
| 2001-08-27 | 724.39 |
| 2001-08-28 | 723.15 |
| 2001-08-29 | 724.73 |
| 2001-08-30 | 724.12 |
| 2001-08-31 | 723.09 |
| 2001-09-03 | . |
| 2001-09-04 | 716.00 |
| 2001-09-05 | 706.97 |
| 2001-09-06 | 709.12 |
| 2001-09-07 | 692.77 |
| 2001-09-10 | 699.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 665.21 |
| 2001-09-18 | 655.72 |
| 2001-09-19 | 643.80 |
| 2001-09-20 | 634.74 |
| 2001-09-21 | 624.84 |
| 2001-09-24 | 657.33 |
| 2001-09-25 | 675.14 |
| 2001-09-26 | 692.25 |
| 2001-09-27 | 708.46 |
| 2001-09-28 | 726.56 |
| 2001-10-01 | 716.82 |
| 2001-10-02 | 728.96 |
| 2001-10-03 | 757.00 |
| 2001-10-04 | 750.64 |
| 2001-10-05 | 743.36 |
| 2001-10-08 | 730.84 |
| 2001-10-09 | 738.58 |
| 2001-10-10 | 754.84 |
| 2001-10-11 | 767.72 |
| 2001-10-12 | 763.17 |
| 2001-10-15 | 771.42 |
| 2001-10-16 | 779.06 |
| 2001-10-17 | 771.78 |
| 2001-10-18 | 756.83 |
| 2001-10-19 | 746.51 |
| 2001-10-22 | 769.44 |
| 2001-10-23 | 760.17 |
| 2001-10-24 | 760.54 |
| 2001-10-25 | 758.98 |
| 2001-10-26 | 760.67 |
| 2001-10-29 | 744.65 |
| 2001-10-30 | 738.14 |
| 2001-10-31 | 722.87 |
| 2001-11-01 | 738.99 |
| 2001-11-02 | 748.14 |
| 2001-11-05 | 754.58 |
| 2001-11-06 | 762.29 |
| 2001-11-07 | 748.98 |
| 2001-11-08 | 745.15 |
| 2001-11-09 | 731.24 |
| 2001-11-12 | 729.58 |
| 2001-11-13 | 738.02 |
| 2001-11-14 | 738.64 |
| 2001-11-15 | 741.01 |
| 2001-11-16 | 738.69 |
| 2001-11-19 | 742.42 |
| 2001-11-20 | 742.20 |
| 2001-11-21 | 739.04 |
| 2001-11-22 | . |
| 2001-11-23 | 745.97 |
| 2001-11-26 | 745.50 |
| 2001-11-27 | 753.71 |
| 2001-11-28 | 752.31 |
| 2001-11-29 | 762.19 |
| 2001-11-30 | 756.88 |
| 2001-12-03 | 752.64 |
| 2001-12-04 | 754.13 |
| 2001-12-05 | 758.04 |
| 2001-12-06 | 752.83 |
| 2001-12-07 | 751.31 |
| 2001-12-10 | 735.40 |
| 2001-12-11 | 736.26 |
| 2001-12-12 | 738.22 |
| 2001-12-13 | 730.04 |
| 2001-12-14 | 738.32 |
| 2001-12-17 | 743.81 |
| 2001-12-18 | 746.61 |
| 2001-12-19 | 750.46 |
| 2001-12-20 | 748.43 |
| 2001-12-21 | 743.87 |
| 2001-12-24 | 742.34 |
| 2001-12-25 | . |
| 2001-12-26 | 745.12 |
| 2001-12-27 | 752.17 |
| 2001-12-28 | 758.73 |
| 2001-12-31 | 758.21 |
| 2002-01-01 | . |
| 2002-01-02 | 751.59 |
| 2002-01-03 | 747.21 |
| 2002-01-04 | 743.53 |
| 2002-01-07 | 736.42 |
| 2002-01-08 | 728.42 |
| 2002-01-09 | 737.62 |
| 2002-01-10 | 738.83 |
| 2002-01-11 | 742.03 |
| 2002-01-14 | 737.43 |
| 2002-01-15 | 748.68 |
| 2002-01-16 | 746.06 |
| 2002-01-17 | 749.27 |
| 2002-01-18 | 748.30 |
| 2002-01-21 | . |
| 2002-01-22 | 744.88 |
| 2002-01-23 | 735.22 |
| 2002-01-24 | 739.16 |
| 2002-01-25 | 748.03 |
| 2002-01-28 | 739.73 |
| 2002-01-29 | 718.19 |
| 2002-01-30 | 715.47 |
| 2002-01-31 | 732.45 |
| 2002-02-01 | 729.79 |
| 2002-02-04 | 714.62 |
| 2002-02-05 | 711.36 |
| 2002-02-06 | 712.28 |
| 2002-02-07 | 717.54 |
| 2002-02-08 | 735.38 |
| 2002-02-11 | 739.15 |
| 2002-02-12 | 737.91 |
| 2002-02-13 | 761.16 |
| 2002-02-14 | 762.58 |
| 2002-02-15 | 746.79 |
| 2002-02-18 | . |
| 2002-02-19 | 734.78 |
| 2002-02-20 | 743.26 |
| 2002-02-21 | 728.66 |
| 2002-02-22 | 726.71 |
| 2002-02-25 | 736.34 |
| 2002-02-26 | 743.69 |
| 2002-02-27 | 750.65 |
| 2002-02-28 | 748.88 |
| 2002-03-01 | 749.78 |
| 2002-03-04 | 759.55 |
| 2002-03-05 | 760.07 |
| 2002-03-06 | 761.19 |
| 2002-03-07 | 748.06 |
| 2002-03-08 | 749.30 |
| 2002-03-11 | 743.62 |
| 2002-03-12 | 746.19 |
| 2002-03-13 | 746.20 |
| 2002-03-14 | 754.45 |
| 2002-03-15 | 760.90 |
| 2002-03-18 | 753.94 |
| 2002-03-19 | 753.15 |
| 2002-03-20 | 743.70 |
| 2002-03-21 | 743.06 |
| 2002-03-22 | 741.33 |
| 2002-03-25 | 728.58 |
| 2002-03-26 | 734.65 |
| 2002-03-27 | 741.59 |
| 2002-03-28 | 743.76 |
| 2002-03-29 | . |
| 2002-04-01 | 737.56 |
| 2002-04-02 | 747.88 |
| 2002-04-03 | 743.77 |
| 2002-04-04 | 752.19 |
| 2002-04-05 | 758.36 |
| 2002-04-08 | 759.98 |
| 2002-04-09 | 770.48 |
| 2002-04-10 | 771.07 |
| 2002-04-11 | 758.86 |
| 2002-04-12 | 764.47 |
| 2002-04-15 | 752.22 |
| 2002-04-16 | 757.82 |
| 2002-04-17 | 765.57 |
| 2002-04-18 | 759.48 |
| 2002-04-19 | 755.03 |
| 2002-04-22 | 749.60 |
| 2002-04-23 | 741.08 |
| 2002-04-24 | 739.19 |
| 2002-04-25 | 734.43 |
| 2002-04-26 | 733.08 |
| 2002-04-29 | 730.28 |
| 2002-04-30 | 745.17 |
| 2002-05-01 | 750.31 |
| 2002-05-02 | 751.52 |
| 2002-05-03 | 747.69 |
| 2002-05-06 | 741.87 |
| 2002-05-07 | 732.23 |
| 2002-05-08 | 743.85 |
| 2002-05-09 | 739.37 |
| 2002-05-10 | 733.58 |
| 2002-05-13 | 741.64 |
| 2002-05-14 | 742.61 |
| 2002-05-15 | 733.11 |
| 2002-05-16 | 743.83 |
| 2002-05-17 | 748.80 |
| 2002-05-20 | 734.93 |
| 2002-05-21 | 728.21 |
| 2002-05-22 | 729.15 |
| 2002-05-23 | 734.84 |
| 2002-05-24 | 734.80 |
| 2002-05-27 | . |
| 2002-05-28 | 730.56 |
| 2002-05-29 | 730.19 |
| 2002-05-30 | 726.60 |
| 2002-05-31 | 727.00 |
| 2002-06-03 | 711.10 |
| 2002-06-04 | 709.08 |
| 2002-06-05 | 712.37 |
| 2002-06-06 | 706.08 |
| 2002-06-07 | 709.75 |
| 2002-06-10 | 708.84 |
| 2002-06-11 | 692.16 |
| 2002-06-12 | 697.91 |
| 2002-06-13 | 687.15 |
| 2002-06-14 | 693.63 |
| 2002-06-17 | 720.86 |
| 2002-06-18 | 723.46 |
| 2002-06-19 | 717.48 |
| 2002-06-20 | 715.87 |
| 2002-06-21 | 711.84 |
| 2002-06-24 | 711.13 |
| 2002-06-25 | 700.41 |
| 2002-06-26 | 692.00 |
| 2002-06-27 | 693.91 |
| 2002-06-28 | 700.13 |
| 2002-07-01 | 692.06 |
| 2002-07-02 | 675.61 |
| 2002-07-03 | 674.61 |
| 2002-07-04 | . |
| 2002-07-05 | 692.42 |
| 2002-07-08 | 692.24 |
| 2002-07-09 | 678.62 |
| 2002-07-10 | 652.22 |
| 2002-07-11 | 655.09 |
| 2002-07-12 | 653.27 |
| 2002-07-15 | 648.45 |
| 2002-07-16 | 635.89 |
| 2002-07-17 | 629.40 |
| 2002-07-18 | 604.93 |
| 2002-07-19 | 604.23 |
| 2002-07-22 | 586.93 |
| 2002-07-23 | 559.44 |
| 2002-07-24 | 582.14 |
| 2002-07-25 | 582.09 |
| 2002-07-26 | 607.08 |
| 2002-07-29 | 651.42 |
| 2002-07-30 | 656.28 |
| 2002-07-31 | 663.87 |
| 2002-08-01 | 658.33 |
| 2002-08-02 | 640.19 |
| 2002-08-05 | 618.22 |
| 2002-08-06 | 634.93 |
| 2002-08-07 | 640.87 |
| 2002-08-08 | 665.61 |
| 2002-08-09 | 673.95 |
| 2002-08-12 | 670.95 |
| 2002-08-13 | 655.02 |
| 2002-08-14 | 669.82 |
| 2002-08-15 | 679.62 |
| 2002-08-16 | 679.10 |
| 2002-08-19 | 693.01 |
| 2002-08-20 | 685.23 |
| 2002-08-21 | 683.83 |
| 2002-08-22 | 695.46 |
| 2002-08-23 | 684.23 |
| 2002-08-26 | 687.95 |
| 2002-08-27 | 675.99 |
| 2002-08-28 | 662.54 |
| 2002-08-29 | 665.98 |
| 2002-08-30 | 665.09 |
| 2002-09-02 | . |
| 2002-09-03 | 643.43 |
| 2002-09-04 | 648.61 |
| 2002-09-05 | 640.13 |
| 2002-09-06 | 647.56 |
| 2002-09-09 | 659.03 |
| 2002-09-10 | 660.50 |
| 2002-09-11 | 660.13 |
| 2002-09-12 | 651.11 |
| 2002-09-13 | 651.52 |
| 2002-09-16 | 649.26 |
| 2002-09-17 | 642.30 |
| 2002-09-18 | 644.51 |
| 2002-09-19 | 628.89 |
| 2002-09-20 | 620.46 |
| 2002-09-23 | 613.08 |
| 2002-09-24 | 604.93 |
| 2002-09-25 | 612.40 |
| 2002-09-26 | 630.17 |
| 2002-09-27 | 612.01 |
| 2002-09-30 | 610.14 |
| 2002-10-01 | 631.91 |
| 2002-10-02 | 608.98 |
| 2002-10-03 | 601.54 |
| 2002-10-04 | 587.87 |
| 2002-10-07 | 581.74 |
| 2002-10-08 | 598.02 |
| 2002-10-09 | 573.20 |
| 2002-10-10 | 601.14 |
| 2002-10-11 | 633.17 |
| 2002-10-14 | 626.91 |
| 2002-10-15 | 668.34 |
| 2002-10-16 | 658.10 |
| 2002-10-17 | 678.43 |
| 2002-10-18 | 672.80 |
| 2002-10-21 | 678.33 |
| 2002-10-22 | 674.41 |
| 2002-10-23 | 669.25 |
| 2002-10-24 | 667.81 |
| 2002-10-25 | 676.12 |
| 2002-10-28 | 670.11 |
| 2002-10-29 | 663.13 |
| 2002-10-30 | 660.28 |
| 2002-10-31 | 655.80 |
| 2002-11-01 | 655.06 |
| 2002-11-04 | 664.19 |
| 2002-11-05 | 667.98 |
| 2002-11-06 | 673.79 |
| 2002-11-07 | 659.62 |
| 2002-11-08 | 662.88 |
| 2002-11-11 | 656.12 |
| 2002-11-12 | 656.79 |
| 2002-11-13 | 654.21 |
| 2002-11-14 | 666.31 |
| 2002-11-15 | 678.05 |
| 2002-11-18 | 668.72 |
| 2002-11-19 | 671.17 |
| 2002-11-20 | 675.40 |
| 2002-11-21 | 674.57 |
| 2002-11-22 | 672.25 |
| 2002-11-25 | 664.96 |
| 2002-11-26 | 651.05 |
| 2002-11-27 | 665.71 |
| 2002-11-28 | . |
| 2002-11-29 | 672.82 |
| 2002-12-02 | 669.35 |
| 2002-12-03 | 661.74 |
| 2002-12-04 | 659.36 |
| 2002-12-05 | 650.60 |
| 2002-12-06 | 648.33 |
| 2002-12-09 | 638.92 |
| 2002-12-10 | 652.49 |
| 2002-12-11 | 657.43 |
| 2002-12-12 | 648.81 |
| 2002-12-13 | 640.40 |
| 2002-12-16 | 652.26 |
| 2002-12-17 | 649.18 |
| 2002-12-18 | 640.13 |
| 2002-12-19 | 633.54 |
| 2002-12-20 | 639.39 |
| 2002-12-23 | 639.77 |
| 2002-12-24 | 640.50 |
| 2002-12-25 | . |
| 2002-12-26 | 639.77 |
| 2002-12-27 | 628.51 |
| 2002-12-30 | 633.64 |
| 2002-12-31 | 634.27 |
| 2003-01-01 | . |
| 2003-01-02 | 650.32 |
| 2003-01-03 | 650.71 |
| 2003-01-06 | 663.56 |
| 2003-01-07 | 656.04 |
| 2003-01-08 | 650.07 |
| 2003-01-09 | 662.86 |
| 2003-01-10 | 659.45 |
| 2003-01-13 | 661.68 |
| 2003-01-14 | 665.22 |
| 2003-01-15 | 657.47 |
| 2003-01-16 | 651.46 |
| 2003-01-17 | 647.41 |
| 2003-01-20 | . |
| 2003-01-21 | 638.92 |
| 2003-01-22 | 631.29 |
| 2003-01-23 | 637.18 |
| 2003-01-24 | 608.62 |
| 2003-01-27 | 601.33 |
| 2003-01-28 | 606.92 |
| 2003-01-29 | 606.19 |
| 2003-01-30 | 593.70 |
| 2003-01-31 | 600.54 |
| 2003-02-03 | 607.35 |
| 2003-02-04 | 583.54 |
| 2003-02-05 | 580.94 |
| 2003-02-06 | 561.67 |
| 2003-02-07 | 552.54 |
| 2003-02-10 | 555.17 |
| 2003-02-11 | 553.92 |
| 2003-02-12 | 546.91 |
| 2003-02-13 | 551.35 |
| 2003-02-14 | 559.09 |
| 2003-02-17 | . |
| 2003-02-18 | 569.12 |
| 2003-02-19 | 567.67 |
| 2003-02-20 | 562.83 |
| 2003-02-21 | 571.11 |
| 2003-02-24 | 563.61 |
| 2003-02-25 | 566.23 |
| 2003-02-26 | 558.37 |
| 2003-02-27 | 566.73 |
| 2003-02-28 | 560.61 |
| 2003-03-03 | 559.01 |
| 2003-03-04 | 553.93 |
| 2003-03-05 | 560.70 |
| 2003-03-06 | 554.66 |
| 2003-03-07 | 558.71 |
| 2003-03-10 | 546.29 |
| 2003-03-11 | 538.80 |
| 2003-03-12 | 536.73 |
| 2003-03-13 | 560.12 |
| 2003-03-14 | 568.18 |
| 2003-03-17 | 587.10 |
| 2003-03-18 | 583.26 |
| 2003-03-19 | 591.96 |
| 2003-03-20 | 594.42 |
| 2003-03-21 | 609.44 |
| 2003-03-24 | 588.67 |
| 2003-03-25 | 588.98 |
| 2003-03-26 | 585.12 |
| 2003-03-27 | 580.65 |
| 2003-03-28 | 578.44 |
| 2003-03-31 | 572.24 |
| 2003-04-01 | 584.24 |
| 2003-04-02 | 605.76 |
| 2003-04-03 | 601.55 |
| 2003-04-04 | 610.05 |
| 2003-04-07 | 613.11 |
| 2003-04-08 | 611.02 |
| 2003-04-09 | 607.53 |
| 2003-04-10 | 607.86 |
| 2003-04-11 | 608.47 |
| 2003-04-14 | 619.66 |
| 2003-04-15 | 622.84 |
| 2003-04-16 | 618.45 |
| 2003-04-17 | 626.80 |
| 2003-04-18 | . |
| 2003-04-21 | 630.29 |
| 2003-04-22 | 653.00 |
| 2003-04-23 | 659.13 |
| 2003-04-24 | 640.54 |
| 2003-04-25 | 632.98 |
| 2003-04-28 | 644.41 |
| 2003-04-29 | 642.68 |
| 2003-04-30 | 647.04 |
| 2003-05-01 | 650.14 |
| 2003-05-02 | 655.56 |
| 2003-05-05 | 658.39 |
| 2003-05-06 | 659.10 |
| 2003-05-07 | 653.12 |
| 2003-05-08 | 642.49 |
| 2003-05-09 | 648.00 |
| 2003-05-12 | 655.96 |
| 2003-05-13 | 651.53 |
| 2003-05-14 | 655.27 |
| 2003-05-15 | 658.68 |
| 2003-05-16 | 662.06 |
| 2003-05-19 | 648.16 |
| 2003-05-20 | 645.25 |
| 2003-05-21 | 645.69 |
| 2003-05-22 | 648.70 |
| 2003-05-23 | 648.05 |
| 2003-05-26 | . |
| 2003-05-27 | 657.70 |
| 2003-05-28 | 658.24 |
| 2003-05-29 | 654.21 |
| 2003-05-30 | 667.59 |
| 2003-06-02 | 672.86 |
| 2003-06-03 | 667.30 |
| 2003-06-04 | 672.00 |
| 2003-06-05 | 673.04 |
| 2003-06-06 | 671.28 |
| 2003-06-09 | 660.79 |
| 2003-06-10 | 666.50 |
| 2003-06-11 | 675.65 |
| 2003-06-12 | 675.78 |
| 2003-06-13 | 677.06 |
| 2003-06-16 | 693.66 |
| 2003-06-17 | 692.35 |
| 2003-06-18 | 689.73 |
| 2003-06-19 | 676.89 |
| 2003-06-20 | 676.85 |
| 2003-06-23 | 671.08 |
| 2003-06-24 | 674.49 |
| 2003-06-25 | 664.83 |
| 2003-06-26 | 668.87 |
| 2003-06-27 | 664.43 |
| 2003-06-30 | 658.18 |
| 2003-07-01 | 662.47 |
| 2003-07-02 | 672.42 |
| 2003-07-03 | 668.08 |
| 2003-07-04 | . |
| 2003-07-07 | 677.47 |
| 2003-07-08 | 677.64 |
| 2003-07-09 | 675.53 |
| 2003-07-10 | 664.27 |
| 2003-07-11 | 671.49 |
| 2003-07-14 | 680.45 |
| 2003-07-15 | 681.80 |
| 2003-07-16 | 679.34 |
| 2003-07-17 | 675.90 |
| 2003-07-18 | 679.42 |
| 2003-07-21 | 675.74 |
| 2003-07-22 | 676.46 |
| 2003-07-23 | 670.38 |
| 2003-07-24 | 677.34 |
| 2003-07-25 | 691.56 |
| 2003-07-28 | 693.05 |
| 2003-07-29 | 686.93 |
| 2003-07-30 | 687.33 |
| 2003-07-31 | 691.91 |
| 2003-08-01 | 682.10 |
| 2003-08-04 | 678.58 |
| 2003-08-05 | 673.35 |
| 2003-08-06 | 677.33 |
| 2003-08-07 | 677.50 |
| 2003-08-08 | 681.69 |
| 2003-08-11 | 685.39 |
| 2003-08-12 | 691.05 |
| 2003-08-13 | 684.03 |
| 2003-08-14 | 690.07 |
| 2003-08-15 | 688.73 |
| 2003-08-18 | 691.99 |
| 2003-08-19 | 693.73 |
| 2003-08-20 | 689.90 |
| 2003-08-21 | 685.22 |
| 2003-08-22 | 678.01 |
| 2003-08-25 | 677.05 |
| 2003-08-26 | 681.42 |
| 2003-08-27 | 676.83 |
| 2003-08-28 | 677.45 |
| 2003-08-29 | 679.79 |
| 2003-09-01 | . |
| 2003-09-02 | 681.37 |
| 2003-09-03 | 687.14 |
| 2003-09-04 | 685.19 |
| 2003-09-05 | 680.64 |
| 2003-09-08 | 686.59 |
| 2003-09-09 | 687.70 |
| 2003-09-10 | 687.48 |
| 2003-09-11 | 684.92 |
| 2003-09-12 | 679.98 |
| 2003-09-15 | 672.07 |
| 2003-09-16 | 685.70 |
| 2003-09-17 | 681.50 |
| 2003-09-18 | 690.84 |
| 2003-09-19 | 691.01 |
| 2003-09-22 | 685.06 |
| 2003-09-23 | 688.52 |
| 2003-09-24 | 674.97 |
| 2003-09-25 | 672.71 |
| 2003-09-26 | 668.17 |
| 2003-09-29 | 674.53 |
| 2003-09-30 | 670.57 |
| 2003-10-01 | 686.40 |
| 2003-10-02 | 688.28 |
| 2003-10-03 | 693.00 |
| 2003-10-06 | 694.79 |
| 2003-10-07 | 695.02 |
| 2003-10-08 | 694.76 |
| 2003-10-09 | 693.61 |
| 2003-10-10 | 688.87 |
| 2003-10-13 | 696.95 |
| 2003-10-14 | 703.97 |
| 2003-10-15 | 704.66 |
| 2003-10-16 | 709.07 |
| 2003-10-17 | 698.06 |
| 2003-10-20 | 698.14 |
| 2003-10-21 | 695.97 |
| 2003-10-22 | 687.72 |
| 2003-10-23 | 689.93 |
| 2003-10-24 | 687.52 |
| 2003-10-27 | 688.13 |
| 2003-10-28 | 693.71 |
| 2003-10-29 | 698.94 |
| 2003-10-30 | 696.61 |
| 2003-10-31 | 696.91 |
| 2003-11-03 | 707.35 |
| 2003-11-04 | 705.12 |
| 2003-11-05 | 699.63 |
| 2003-11-06 | 701.61 |
| 2003-11-07 | 692.83 |
| 2003-11-10 | 698.03 |
| 2003-11-11 | 698.46 |
| 2003-11-12 | 702.43 |
| 2003-11-13 | 701.20 |
| 2003-11-14 | 699.80 |
| 2003-11-17 | 698.83 |
| 2003-11-18 | 693.59 |
| 2003-11-19 | 695.05 |
| 2003-11-20 | 687.97 |
| 2003-11-21 | 689.13 |
| 2003-11-24 | 697.66 |
| 2003-11-25 | 700.90 |
| 2003-11-26 | 706.93 |
| 2003-11-27 | . |
| 2003-11-28 | 704.81 |
| 2003-12-01 | 714.85 |
| 2003-12-02 | 711.91 |
| 2003-12-03 | 709.50 |
| 2003-12-04 | 714.46 |
| 2003-12-05 | 711.92 |
| 2003-12-08 | 715.03 |
| 2003-12-09 | 715.39 |
| 2003-12-10 | 712.63 |
| 2003-12-11 | 721.08 |
| 2003-12-12 | 726.61 |
| 2003-12-15 | 725.64 |
| 2003-12-16 | 731.58 |
| 2003-12-17 | 728.84 |
| 2003-12-18 | 736.36 |
| 2003-12-19 | 738.71 |
| 2003-12-22 | 738.89 |
| 2003-12-23 | 740.26 |
| 2003-12-24 | 741.77 |
| 2003-12-25 | . |
| 2003-12-26 | 741.92 |
| 2003-12-29 | 752.04 |
| 2003-12-30 | 755.00 |
| 2003-12-31 | 756.37 |
| 2004-01-01 | . |
| 2004-01-02 | 758.19 |
| 2004-01-05 | 765.55 |
| 2004-01-06 | 765.57 |
| 2004-01-07 | 769.82 |
| 2004-01-08 | 769.80 |
| 2004-01-09 | 772.00 |
| 2004-01-12 | 780.51 |
| 2004-01-13 | 777.22 |
| 2004-01-14 | 781.92 |
| 2004-01-15 | 780.77 |
| 2004-01-16 | 784.18 |
| 2004-01-19 | . |
| 2004-01-20 | 782.03 |
| 2004-01-21 | 791.54 |
| 2004-01-22 | 789.44 |
| 2004-01-23 | 787.95 |
| 2004-01-26 | 796.05 |
| 2004-01-27 | 788.60 |
| 2004-01-28 | 782.96 |
| 2004-01-29 | 785.92 |
| 2004-01-30 | 791.07 |
| 2004-02-02 | 798.41 |
| 2004-02-03 | 799.90 |
| 2004-02-04 | 793.63 |
| 2004-02-05 | 800.61 |
| 2004-02-06 | 806.81 |
| 2004-02-09 | 807.49 |
| 2004-02-10 | 815.45 |
| 2004-02-11 | 820.52 |
| 2004-02-12 | 822.33 |
| 2004-02-13 | 822.06 |
| 2004-02-16 | . |
| 2004-02-17 | 826.12 |
| 2004-02-18 | 823.23 |
| 2004-02-19 | 818.96 |
| 2004-02-20 | 819.98 |
| 2004-02-23 | 821.28 |
| 2004-02-24 | 820.14 |
| 2004-02-25 | 822.03 |
| 2004-02-26 | 823.14 |
| 2004-02-27 | 823.30 |
| 2004-03-01 | 824.25 |
| 2004-03-02 | 821.44 |
| 2004-03-03 | 825.97 |
| 2004-03-04 | 826.90 |
| 2004-03-05 | 827.19 |
| 2004-03-08 | 827.00 |
| 2004-03-09 | 823.12 |
| 2004-03-10 | 811.88 |
| 2004-03-11 | 798.32 |
| 2004-03-12 | 806.43 |
| 2004-03-15 | 793.61 |
| 2004-03-16 | 800.32 |
| 2004-03-17 | 810.61 |
| 2004-03-18 | 812.54 |
| 2004-03-19 | 806.94 |
| 2004-03-22 | 797.55 |
| 2004-03-23 | 793.85 |
| 2004-03-24 | 788.73 |
| 2004-03-25 | 797.28 |
| 2004-03-26 | 797.00 |
| 2004-03-29 | 805.56 |
| 2004-03-30 | 808.34 |
| 2004-03-31 | 808.75 |
| 2004-04-01 | 822.44 |
| 2004-04-02 | 828.68 |
| 2004-04-05 | 840.90 |
| 2004-04-06 | 836.71 |
| 2004-04-07 | 835.30 |
| 2004-04-08 | 839.99 |
| 2004-04-09 | . |
| 2004-04-12 | 844.87 |
| 2004-04-13 | 831.13 |
| 2004-04-14 | 827.61 |
| 2004-04-15 | 823.20 |
| 2004-04-16 | 828.53 |
| 2004-04-19 | 827.70 |
| 2004-04-20 | 814.14 |
| 2004-04-21 | 814.12 |
| 2004-04-22 | 822.89 |
| 2004-04-23 | 821.41 |
| 2004-04-26 | 815.19 |
| 2004-04-27 | 814.96 |
| 2004-04-28 | 807.79 |
| 2004-04-29 | 808.96 |
| 2004-04-30 | 806.22 |
| 2004-05-03 | 808.83 |
| 2004-05-04 | 805.28 |
| 2004-05-05 | 805.88 |
| 2004-05-06 | 799.65 |
| 2004-05-07 | 789.96 |
| 2004-05-10 | 776.33 |
| 2004-05-11 | 783.30 |
| 2004-05-12 | 783.47 |
| 2004-05-13 | 780.99 |
| 2004-05-14 | 780.63 |
| 2004-05-17 | 771.87 |
| 2004-05-18 | 776.09 |
| 2004-05-19 | 777.50 |
| 2004-05-20 | 782.19 |
| 2004-05-21 | 783.25 |
| 2004-05-24 | 779.51 |
| 2004-05-25 | 790.85 |
| 2004-05-26 | 793.53 |
| 2004-05-27 | 798.38 |
| 2004-05-28 | 802.10 |
| 2004-05-31 | . |
| 2004-06-01 | 802.76 |
| 2004-06-02 | 808.89 |
| 2004-06-03 | 803.20 |
| 2004-06-04 | 807.93 |
| 2004-06-07 | 816.37 |
| 2004-06-08 | 814.04 |
| 2004-06-09 | 807.97 |
| 2004-06-10 | 808.42 |
| 2004-06-11 | . |
| 2004-06-14 | 802.11 |
| 2004-06-15 | 802.95 |
| 2004-06-16 | 801.29 |
| 2004-06-17 | 802.66 |
| 2004-06-18 | 800.37 |
| 2004-06-21 | 796.16 |
| 2004-06-22 | 800.13 |
| 2004-06-23 | 802.17 |
| 2004-06-24 | 800.08 |
| 2004-06-25 | 802.07 |
| 2004-06-28 | 799.42 |
| 2004-06-29 | 799.81 |
| 2004-06-30 | 804.51 |
| 2004-07-01 | 803.88 |
| 2004-07-02 | 804.67 |
| 2004-07-05 | . |
| 2004-07-06 | 802.17 |
| 2004-07-07 | 800.39 |
| 2004-07-08 | 795.16 |
| 2004-07-09 | 795.47 |
| 2004-07-12 | 800.42 |
| 2004-07-13 | 800.64 |
| 2004-07-14 | 797.91 |
| 2004-07-15 | 792.33 |
| 2004-07-16 | 788.49 |
| 2004-07-19 | 789.46 |
| 2004-07-20 | 782.67 |
| 2004-07-21 | 773.64 |
| 2004-07-22 | 766.63 |
| 2004-07-23 | 765.51 |
| 2004-07-26 | 769.61 |
| 2004-07-27 | 777.27 |
| 2004-07-28 | 780.30 |
| 2004-07-29 | 780.34 |
| 2004-07-30 | 781.23 |
| 2004-08-02 | 779.96 |
| 2004-08-03 | 780.62 |
| 2004-08-04 | 777.75 |
| 2004-08-05 | 765.24 |
| 2004-08-06 | 756.68 |
| 2004-08-09 | 753.77 |
| 2004-08-10 | 762.54 |
| 2004-08-11 | 759.69 |
| 2004-08-12 | 750.02 |
| 2004-08-13 | 746.24 |
| 2004-08-16 | 757.62 |
| 2004-08-17 | 760.63 |
| 2004-08-18 | 769.82 |
| 2004-08-19 | 769.95 |
| 2004-08-20 | 774.79 |
| 2004-08-23 | 771.08 |
| 2004-08-24 | 770.79 |
| 2004-08-25 | 779.34 |
| 2004-08-26 | 776.56 |
| 2004-08-27 | 777.40 |
| 2004-08-30 | 775.69 |
| 2004-08-31 | 778.59 |
| 2004-09-01 | 771.76 |
| 2004-09-02 | 783.65 |
| 2004-09-03 | 783.55 |
| 2004-09-06 | . |
| 2004-09-07 | 791.75 |
| 2004-09-08 | 789.47 |
| 2004-09-09 | 783.90 |
| 2004-09-10 | 783.56 |
| 2004-09-13 | 784.36 |
| 2004-09-14 | 787.54 |
| 2004-09-15 | 786.09 |
| 2004-09-16 | 790.17 |
| 2004-09-17 | 792.78 |
| 2004-09-20 | 789.46 |
| 2004-09-21 | 792.04 |
| 2004-09-22 | 784.15 |
| 2004-09-23 | 780.93 |
| 2004-09-24 | 780.23 |
| 2004-09-27 | 772.25 |
| 2004-09-28 | 772.64 |
| 2004-09-29 | 773.35 |
| 2004-09-30 | 776.48 |
| 2004-10-01 | 781.68 |
| 2004-10-04 | 782.56 |
| 2004-10-05 | 774.42 |
| 2004-10-06 | 776.03 |
| 2004-10-07 | 772.15 |
| 2004-10-08 | 771.59 |
| 2004-10-11 | 774.62 |
| 2004-10-12 | 773.38 |
| 2004-10-13 | 770.71 |
| 2004-10-14 | 724.05 |
| 2004-10-15 | 711.16 |
| 2004-10-18 | 714.52 |
| 2004-10-19 | 695.48 |
| 2004-10-20 | 698.12 |
| 2004-10-21 | 694.67 |
| 2004-10-22 | 688.76 |
| 2004-10-25 | 693.38 |
| 2004-10-26 | 727.78 |
| 2004-10-27 | 729.37 |
| 2004-10-28 | 734.28 |
| 2004-10-29 | 732.35 |
| 2004-11-01 | 732.90 |
| 2004-11-02 | 736.36 |
| 2004-11-03 | 734.44 |
| 2004-11-04 | 744.40 |
| 2004-11-05 | 743.51 |
| 2004-11-08 | 744.54 |
| 2004-11-09 | 746.85 |
| 2004-11-10 | 749.71 |
| 2004-11-11 | 752.79 |
| 2004-11-12 | 750.71 |
| 2004-11-15 | 758.04 |
| 2004-11-16 | 758.69 |
| 2004-11-17 | 761.45 |
| 2004-11-18 | 760.69 |
| 2004-11-19 | 755.04 |
| 2004-11-22 | 760.53 |
| 2004-11-23 | 764.30 |
| 2004-11-24 | 767.64 |
| 2004-11-25 | . |
| 2004-11-26 | 767.45 |
| 2004-11-29 | 767.79 |
| 2004-11-30 | 765.75 |
| 2004-12-01 | 777.92 |
| 2004-12-02 | 780.23 |
| 2004-12-03 | 782.26 |
| 2004-12-06 | 779.54 |
| 2004-12-07 | 775.36 |
| 2004-12-08 | 776.28 |
| 2004-12-09 | 781.16 |
| 2004-12-10 | 779.26 |
| 2004-12-13 | 782.38 |
| 2004-12-14 | 783.45 |
| 2004-12-15 | 784.88 |
| 2004-12-16 | 783.80 |
| 2004-12-17 | 784.38 |
| 2004-12-20 | 783.84 |
| 2004-12-21 | 790.12 |
| 2004-12-22 | 795.56 |
| 2004-12-23 | 797.34 |
| 2004-12-24 | . |
| 2004-12-27 | 791.35 |
| 2004-12-28 | 796.90 |
| 2004-12-29 | 798.35 |
| 2004-12-30 | 797.74 |
| 2004-12-31 | 796.89 |
| 2005-01-03 | 794.50 |
| 2005-01-04 | 790.62 |
| 2005-01-05 | 791.62 |
| 2005-01-06 | 794.10 |
| 2005-01-07 | 794.71 |
| 2005-01-10 | 796.37 |
| 2005-01-11 | 790.47 |
| 2005-01-12 | 789.39 |
| 2005-01-13 | 784.29 |
| 2005-01-14 | 787.55 |
| 2005-01-17 | . |
| 2005-01-18 | 799.84 |
| 2005-01-19 | 793.32 |
| 2005-01-20 | 788.06 |
| 2005-01-21 | 786.93 |
| 2005-01-24 | 787.37 |
| 2005-01-25 | 788.23 |
| 2005-01-26 | 791.12 |
| 2005-01-27 | 785.03 |
#2005-01-28| 781.98
#2005-01-31| 790.84
#2005-02-01| 798.80
#2005-02-02| 798.55
#2005-02-03| 796.74
#2005-02-04| 808.20
#2005-02-07| 809.92
#2005-02-08| 809.82
#2005-02-09| 813.45
#2005-02-10| 826.57
#2005-02-11| 836.65
#2005-02-14| 830.57
#2005-02-15| 832.87
#2005-02-16| 825.13
#2005-02-17| 819.83
#2005-02-18| 816.06
#2005-02-21| .
#2005-02-22| 806.73
#2005-02-23| 813.22
#2005-02-24| 813.17
#2005-02-25| 818.01
#2005-02-28| 810.23
#2005-03-01| 813.56
#2005-03-02| 807.25
#2005-03-03| 804.34
#2005-03-04| 808.04
#2005-03-07| 812.46
#2005-03-08| 813.35
#2005-03-09| 808.57
#2005-03-10| 811.85
#2005-03-11| 804.39
#2005-03-14| 805.31
#2005-03-15| 795.42
#2005-03-16| 790.23
#2005-03-17| 784.16
#2005-03-18| 774.77
#2005-03-21| 766.93
#2005-03-22| 754.58
#2005-03-23| 756.24
#2005-03-24| 752.35
#2005-03-25| .
#2005-03-28| 759.34
#2005-03-29| 763.89
#2005-03-30| 764.00
#2005-03-31| 755.23
#2005-04-01| 730.79
#2005-04-04| 745.97
#2005-04-05| 746.42
#2005-04-06| 747.18
#2005-04-07| 745.71
#2005-04-08| 739.07
#2005-04-11| 740.48
#2005-04-12| 749.66
#2005-04-13| 736.69
#2005-04-14| 731.14
#2005-04-15| 724.03
#2005-04-18| 722.67
#2005-04-19| 726.05
#2005-04-20| 716.42
#2005-04-21| 725.83
#2005-04-22| 716.96
#2005-04-25| 724.46
#2005-04-26| 719.48
#2005-04-27| 725.61
#2005-04-28| 722.46
#2005-04-29| 731.80
#2005-05-02| 743.75
#2005-05-03| 745.09
#2005-05-04| 760.35
#2005-05-05| 755.80
#2005-05-06| 756.79
#2005-05-09| 758.85
#2005-05-10| 748.40
#2005-05-11| 750.12
#2005-05-12| 744.07
#2005-05-13| 737.19
#2005-05-16| 743.30
#2005-05-17| 750.08
#2005-05-18| 751.41
#2005-05-19| 752.31
#2005-05-20| 755.15
#2005-05-23| 755.74
#2005-05-24| 760.42
#2005-05-25| 759.38
#2005-05-26| 768.14
#2005-05-27| 771.57
#2005-05-30| .
#2005-05-31| 767.50
#2005-06-01| 771.42
#2005-06-02| 770.78
#2005-06-03| 765.91
#2005-06-06| 766.36
#2005-06-07| 768.55
#2005-06-08| 766.21
#2005-06-09| 770.61
#2005-06-10| 768.48
#2005-06-13| 769.93
#2005-06-14| 774.19
#2005-06-15| 773.54
#2005-06-16| 774.04
#2005-06-17| 774.57
#2005-06-20| 774.73
#2005-06-21| 778.90
#2005-06-22| 777.12
#2005-06-23| 768.94
#2005-06-24| 765.82
#2005-06-27| 772.35
#2005-06-28| 773.35
#2005-06-29| 784.92
#2005-06-30| 782.56
#2005-07-01| 786.24
#2005-07-04| .
#2005-07-05| 795.39
#2005-07-06| 793.15
#2005-07-07| 794.99
#2005-07-08| 798.43
#2005-07-11| 803.63
#2005-07-12| 802.67
#2005-07-13| 800.96
#2005-07-14| 802.65
#2005-07-15| 807.28
#2005-07-18| 801.42
#2005-07-19| 806.08
#2005-07-20| 806.24
#2005-07-21| 802.56
#2005-07-22| 804.40
#2005-07-25| 802.04
#2005-07-26| 803.17
#2005-07-27| 808.76
#2005-07-28| 812.32
#2005-07-29| 808.61
#2005-08-01| 807.31
#2005-08-02| 811.36
#2005-08-03| 813.34
#2005-08-04| 810.51
#2005-08-05| 801.82
#2005-08-08| 800.30
#2005-08-09| 803.36
#2005-08-10| 805.77
#2005-08-11| 810.92
#2005-08-12| 808.53
#2005-08-15| 808.52
#2005-08-16| 803.70
#2005-08-17| 803.72
#2005-08-18| 806.26
#2005-08-19| 807.59
#2005-08-22| 808.81
#2005-08-23| 807.79
#2005-08-24| 801.09
#2005-08-25| 801.03
#2005-08-26| 796.71
#2005-08-29| 796.88
#2005-08-30| 791.98
#2005-08-31| 792.30
#2005-09-01| 791.78
#2005-09-02| 791.26
#2005-09-05| .
#2005-09-06| 798.87
#2005-09-07| 800.55
#2005-09-08| 794.24
#2005-09-09| 802.90
#2005-09-12| 803.07
#2005-09-13| 802.99
#2005-09-14| 797.86
#2005-09-15| 802.60
#2005-09-16| 809.27
#2005-09-19| 801.53
#2005-09-20| 799.50
#2005-09-21| 785.08
#2005-09-22| 787.09
#2005-09-23| 800.48
#2005-09-26| 802.91
#2005-09-27| 803.68
#2005-09-28| 805.34
#2005-09-29| 814.93
#2005-09-30| 815.65
#2005-10-03| 810.01
#2005-10-04| 808.13
#2005-10-05| 803.90
#2005-10-06| 804.37
#2005-10-07| 805.90
#2005-10-10| 804.67
#2005-10-11| 802.03
#2005-10-12| 799.20
#2005-10-13| 802.26
#2005-10-14| 807.76
#2005-10-17| 810.19
#2005-10-18| 804.61
#2005-10-19| 815.03
#2005-10-20| 805.44
#2005-10-21| 809.72
#2005-10-24| 820.37
#2005-10-25| 817.90
#2005-10-26| 818.00
#2005-10-27| 814.66
#2005-10-28| 826.91
#2005-10-31| 834.98
#2005-11-01| 840.38
#2005-11-02| 854.46
#2005-11-03| 853.47
#2005-11-04| 856.79
#2005-11-07| 863.39
#2005-11-08| 860.41
#2005-11-09| 862.52
#2005-11-10| 875.99
#2005-11-11| 876.85
#2005-11-14| 879.73
#2005-11-15| 870.51
#2005-11-16| 866.62
#2005-11-17| 877.59
#2005-11-18| 878.99
#2005-11-21| 876.58
#2005-11-22| 879.51
#2005-11-23| 887.81
#2005-11-24| .
#2005-11-25| 883.98
#2005-11-28| 879.91
#2005-11-29| 882.38
#2005-11-30| 876.66
#2005-12-01| 885.48
#2005-12-02| 882.86
#2005-12-05| 872.86
#2005-12-06| 872.28
#2005-12-07| 866.45
#2005-12-08| 866.38
#2005-12-09| 871.49
#2005-12-12| 867.81
#2005-12-13| 870.98
#2005-12-14| 871.79
#2005-12-15| 866.48
#2005-12-16| 864.02
#2005-12-19| 861.17
#2005-12-20| 862.21
#2005-12-21| 866.62
#2005-12-22| 873.08
#2005-12-23| 875.78
#2005-12-26| .
#2005-12-27| 871.43
#2005-12-28| 874.32
#2005-12-29| 877.26
#2005-12-30| 870.98
#2006-01-02| .
#2006-01-03| 882.64
#2006-01-04| 888.07
#2006-01-05| 888.15
#2006-01-06| 891.04
#2006-01-09| 891.61
#2006-01-10| 894.15
#2006-01-11| 898.22
#2006-01-12| 892.10
#2006-01-13| 891.85
#2006-01-16| .
#2006-01-17| 883.37
#2006-01-18| 878.95
#2006-01-19| 875.10
#2006-01-20| 861.82
#2006-01-23| 862.14
#2006-01-24| 858.50
#2006-01-25| 853.92
#2006-01-26| 863.01
#2006-01-27| 862.87
#2006-01-30| 861.69
#2006-01-31| 854.27
#2006-02-01| 857.42
#2006-02-02| 850.75
#2006-02-03| 847.55
#2006-02-06| 848.12
#2006-02-07| 845.84
#2006-02-08| 849.46
#2006-02-09| 849.58
#2006-02-10| 856.70
#2006-02-13| 855.76
#2006-02-14| 863.75
#2006-02-15| 864.27
#2006-02-16| 864.16
#2006-02-17| 860.29
#2006-02-20| .
#2006-02-21| 857.62
#2006-02-22| 866.75
#2006-02-23| 861.80
#2006-02-24| 859.52
#2006-02-27| 863.21
#2006-02-28| 857.88
#2006-03-01| 859.87
#2006-03-02| 856.22
#2006-03-03| 854.56
#2006-03-06| 855.06
#2006-03-07| 856.99
#2006-03-08| 859.91
#2006-03-09| 857.71
#2006-03-10| 863.76
#2006-03-13| 868.81
#2006-03-14| 873.61
#2006-03-15| 875.20
#2006-03-16| 878.26
#2006-03-17| 874.89
#2006-03-20| 875.75
#2006-03-21| 867.87
#2006-03-22| 870.13
#2006-03-23| 864.00
#2006-03-24| 863.69
#2006-03-27| 860.60
#2006-03-28| 852.33
#2006-03-29| 857.43
#2006-03-30| 857.24
#2006-03-31| 857.69
#2006-04-03| 857.84
#2006-04-04| 859.68
#2006-04-05| 860.79
#2006-04-06| 857.48
#2006-04-07| 847.31
#2006-04-10| 845.33
#2006-04-11| 837.83
#2006-04-12| 837.49
#2006-04-13| 835.90
#2006-04-14| .
#2006-04-17| 834.73
#2006-04-18| 843.74
#2006-04-19| 854.47
#2006-04-20| 855.33
#2006-04-21| 855.24
#2006-04-24| 857.13
#2006-04-25| 852.55
#2006-04-26| 861.28
#2006-04-27| 865.83
#2006-04-28| 873.76
#2006-05-01| 868.83
#2006-05-02| 876.51
#2006-05-03| 875.17
#2006-05-04| 874.15
#2006-05-05| 875.23
#2006-05-08| 877.14
#2006-05-09| 879.45
#2006-05-10| 880.56
#2006-05-11| 866.15
#2006-05-12| 861.50
#2006-05-15| 867.88
#2006-05-16| 869.38
#2006-05-17| 856.23
#2006-05-18| 852.30
#2006-05-19| 851.74
#2006-05-22| 852.30
#2006-05-23| 847.24
#2006-05-24| 846.43
#2006-05-25| 849.21
#2006-05-26| 852.23
#2006-05-29| .
#2006-05-30| 841.51
#2006-05-31| 849.19
#2006-06-01| 854.34
#2006-06-02| 852.45
#2006-06-05| 841.41
#2006-06-06| 840.48
#2006-06-07| 840.97
#2006-06-08| 843.24
#2006-06-09| 841.47
#2006-06-12| 832.11
#2006-06-13| 824.02
#2006-06-14| 823.33
#2006-06-15| 840.02
#2006-06-16| 834.69
#2006-06-19| 832.81
#2006-06-20| 832.99
#2006-06-21| 834.61
#2006-06-22| 829.73
#2006-06-23| 828.37
#2006-06-26| 830.45
#2006-06-27| 826.37
#2006-06-28| 829.19
#2006-06-29| 838.89
#2006-06-30| 837.56
#2006-07-03| 842.76
#2006-07-04| .
#2006-07-05| 834.34
#2006-07-06| 836.67
#2006-07-07| 833.68
#2006-07-10| 839.78
#2006-07-11| 837.94
#2006-07-12| 833.02
#2006-07-13| 824.19
#2006-07-14| 819.66
#2006-07-17| 821.12
#2006-07-18| 821.96
#2006-07-19| 834.24
#2006-07-20| 837.12
#2006-07-21| 831.97
#2006-07-24| 842.38
#2006-07-25| 844.42
#2006-07-26| 850.36
#2006-07-27| 844.32
#2006-07-28| 851.16
#2006-07-31| 849.07
#2006-08-01| 843.19
#2006-08-02| 841.49
#2006-08-03| 839.83
#2006-08-04| 838.58
#2006-08-07| 837.59
#2006-08-08| 835.61
#2006-08-09| 826.98
#2006-08-10| 836.47
#2006-08-11| 839.35
#2006-08-14| 842.20
#2006-08-15| 850.79
#2006-08-16| 857.86
#2006-08-17| 863.71
#2006-08-18| 867.03
#2006-08-21| 867.02
#2006-08-22| 861.21
#2006-08-23| 860.70
#2006-08-24| 862.03
#2006-08-25| 860.24
#2006-08-28| 865.90
#2006-08-29| 868.07
#2006-08-30| 870.65
#2006-08-31| 875.51
#2006-09-01| 877.57
#2006-09-04| .
#2006-09-05| 878.24
#2006-09-06| 873.91
#2006-09-07| 873.56
#2006-09-08| 879.79
#2006-09-11| 885.12
#2006-09-12| 890.46
#2006-09-13| 894.95
#2006-09-14| 893.77
#2006-09-15| 895.74
#2006-09-18| 892.92
#2006-09-19| 891.50
#2006-09-20| 894.68
#2006-09-21| 890.31
#2006-09-22| 886.90
#2006-09-25| 895.80
#2006-09-26| 902.45
#2006-09-27| 900.43
#2006-09-28| 903.34
#2006-09-29| 900.88
#2006-10-02| 897.89
#2006-10-03| 908.69
#2006-10-04| 916.41
#2006-10-05| 920.14
#2006-10-06| 915.84
#2006-10-09| 915.47
#2006-10-10| 917.13
#2006-10-11| 917.23
#2006-10-12| 921.37
#2006-10-13| 922.95
#2006-10-16| 924.74
#2006-10-17| 922.10
#2006-10-18| 923.63
#2006-10-19| 918.38
#2006-10-20| 915.37
#2006-10-23| 920.59
#2006-10-24| 921.34
#2006-10-25| 921.36
#2006-10-26| 937.03
#2006-10-27| 923.91
#2006-10-30| 929.00
#2006-10-31| 926.44
#2006-11-01| 922.65
#2006-11-02| 920.94
#2006-11-03| 922.93
#2006-11-06| 932.59
#2006-11-07| 937.89
#2006-11-08| 941.71
#2006-11-09| 936.74
#2006-11-10| 945.22
#2006-11-13| 947.04
#2006-11-14| 950.90
#2006-11-15| 954.95
#2006-11-16| 958.65
#2006-11-17| 958.12
#2006-11-20| 959.76
#2006-11-21| 958.19
#2006-11-22| 957.27
#2006-11-23| .
#2006-11-24| 954.98
#2006-11-27| 944.58
#2006-11-28| 941.50
#2006-11-29| 946.39
#2006-11-30| 948.88
#2006-12-01| 944.88
#2006-12-04| 949.80
#2006-12-05| 955.83
#2006-12-06| 959.73
#2006-12-07| 955.86
#2006-12-08| 957.07
#2006-12-11| 962.29
#2006-12-12| 967.70
#2006-12-13| 967.82
#2006-12-14| 974.13
#2006-12-15| 982.36
#2006-12-18| 983.18
#2006-12-19| 981.07
#2006-12-20| 977.92
#2006-12-21| 974.33
#2006-12-22| 972.95
#2006-12-25| .
#2006-12-26| 977.63
#2006-12-27| 981.48
#2006-12-28| 978.73
#2006-12-29| 974.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 976.37
#2007-01-04| 971.44
#2007-01-05| 963.23
#2007-01-08| 964.37
#2007-01-09| 964.77
#2007-01-10| 964.27
#2007-01-11| 965.89
#2007-01-12| 966.34
#2007-01-15| .
#2007-01-16| 964.69
#2007-01-17| 963.16
#2007-01-18| 961.69
#2007-01-19| 964.07
#2007-01-22| 957.49
#2007-01-23| 957.26
#2007-01-24| 958.05
#2007-01-25| 948.93
#2007-01-26| 948.20
#2007-01-29| 951.55
#2007-01-30| 955.32
#2007-01-31| 952.77
#2007-02-01| 961.70
#2007-02-02| 961.07
#2007-02-05| 962.54
#2007-02-06| 967.21
#2007-02-07| 966.20
#2007-02-08| 965.60
#2007-02-09| 960.23
#2007-02-12| 958.00
#2007-02-13| 962.48
#2007-02-14| 965.28
#2007-02-15| 964.01
#2007-02-16| 968.23
#2007-02-19| .
#2007-02-20| 971.46
#2007-02-21| 967.57
#2007-02-22| 966.77
#2007-02-23| 959.99
#2007-02-26| 958.99
#2007-02-27| 935.86
#2007-02-28| 940.59
#2007-03-01| 941.36
#2007-03-02| 946.05
#2007-03-05| 939.51
#2007-03-06| 947.36
#2007-03-07| 945.76
#2007-03-08| 951.23
#2007-03-09| 951.93
#2007-03-12| 949.86
#2007-03-13| 932.10
#2007-03-14| 928.97
#2007-03-15| 932.24
#2007-03-16| 929.65
#2007-03-19| 941.14
#2007-03-20| 947.79
#2007-03-21| 957.56
#2007-03-22| 953.31
#2007-03-23| 954.22
#2007-03-26| 953.45
#2007-03-27| 949.61
#2007-03-28| 945.21
#2007-03-29| 947.22
#2007-03-30| 948.59
#2007-04-02| 946.33
#2007-04-03| 953.12
#2007-04-04| 952.47
#2007-04-05| 953.11
#2007-04-06| .
#2007-04-09| 952.98
#2007-04-10| 954.83
#2007-04-11| 953.28
#2007-04-12| 955.36
#2007-04-13| 959.06
#2007-04-16| 967.83
#2007-04-17| 971.85
#2007-04-18| 973.25
#2007-04-19| 972.73
#2007-04-20| 979.93
#2007-04-23| 977.69
#2007-04-24| 977.92
#2007-04-25| 988.09
#2007-04-26| 985.91
#2007-04-27| 986.65
#2007-04-30| 982.25
#2007-05-01| 982.69
#2007-05-02| 988.18
#2007-05-03| 991.28
#2007-05-04| 993.33
#2007-05-07|1002.42
#2007-05-08| 999.18
#2007-05-09|1004.07
#2007-05-10|1000.70
#2007-05-11|1007.95
#2007-05-14|1004.05
#2007-05-15|1001.56
#2007-05-16|1006.19
#2007-05-17|1003.37
#2007-05-18|1005.30
#2007-05-21|1006.21
#2007-05-22|1007.58
#2007-05-23|1007.01
#2007-05-24| 998.34
#2007-05-25|1001.37
#2007-05-28| .
#2007-05-29|1002.09
#2007-05-30|1007.04
#2007-05-31|1007.75
#2007-06-01|1009.81
#2007-06-04|1013.26
#2007-06-05|1007.11
#2007-06-06|1004.53
#2007-06-07| 992.16
#2007-06-08| 996.87
#2007-06-11|1001.05
#2007-06-12| 995.24
#2007-06-13|1003.72
#2007-06-14|1005.47
#2007-06-15|1005.91
#2007-06-18|1005.43
#2007-06-19|1008.79
#2007-06-20| 997.82
#2007-06-21| 999.92
#2007-06-22| 992.18
#2007-06-25| 990.85
#2007-06-26| 989.14
#2007-06-27| 989.44
#2007-06-28| 991.98
#2007-06-29| 991.56
#2007-07-02| 998.74
#2007-07-03|1001.96
#2007-07-04| .
#2007-07-05| 999.06
#2007-07-06|1002.14
#2007-07-09|1003.29
#2007-07-10| 985.72
#2007-07-11| 985.14
#2007-07-12| 992.30
#2007-07-13| 991.33
#2007-07-16| 988.36
#2007-07-17| 984.19
#2007-07-18| 979.67
#2007-07-19| 980.03
#2007-07-20| 967.69
#2007-07-23| 969.34
#2007-07-24| 949.18
#2007-07-25| 961.54
#2007-07-26| 944.78
#2007-07-27| 929.76
#2007-07-30| 931.11
#2007-07-31| 920.78
#2007-08-01| 926.75
#2007-08-02| 923.29
#2007-08-03| 894.00
#2007-08-06| 925.81
#2007-08-07| 929.74
#2007-08-08| 936.26
#2007-08-09| 908.20
#2007-08-10| 914.96
#2007-08-13| 917.40
#2007-08-14| 901.14
#2007-08-15| 901.31
#2007-08-16| 920.36
#2007-08-17| 947.34
#2007-08-20| 945.81
#2007-08-21| 946.48
#2007-08-22| 956.33
#2007-08-23| 954.04
#2007-08-24| 964.02
#2007-08-27| 954.93
#2007-08-28| 934.08
#2007-08-29| 945.27
#2007-08-30| 937.27
#2007-08-31| 942.28
#2007-09-03| .
#2007-09-04| 952.49
#2007-09-05| 943.49
#2007-09-06| 939.79
#2007-09-07| 927.89
#2007-09-10| 926.25
#2007-09-11| 933.99
#2007-09-12| 930.05
#2007-09-13| 936.98
#2007-09-14| 937.28
#2007-09-17| 931.20
#2007-09-18| 953.38
#2007-09-19| 958.53
#2007-09-20| 948.97
#2007-09-21| 950.66
#2007-09-24| 944.40
#2007-09-25| 948.01
#2007-09-26| 952.03
#2007-09-27| 958.01
#2007-09-28| 962.76
#2007-10-01| 974.36
#2007-10-02| 979.63
#2007-10-03| 978.91
#2007-10-04| 981.88
#2007-10-05| 992.60
#2007-10-08| 994.34
#2007-10-09| 998.91
#2007-10-10| 994.76
#2007-10-11| 992.18
#2007-10-12| 997.46
#2007-10-15| 985.92
#2007-10-16| 978.45
#2007-10-17| 981.28
#2007-10-18| 969.85
#2007-10-19| 949.10
#2007-10-22| 956.08
#2007-10-23| 958.79
#2007-10-24| 953.42
#2007-10-25| 942.51
#2007-10-26| 952.92
#2007-10-29| 955.97
#2007-10-30| 952.93
#2007-10-31| 962.02
#2007-11-01| 937.21
#2007-11-02| 934.18
#2007-11-05| 931.95
#2007-11-06| 948.04
#2007-11-07| 919.87
#2007-11-08| 917.44
#2007-11-09| 921.23
#2007-11-12| 922.09
#2007-11-13| 948.54
#2007-11-14| 948.83
#2007-11-15| 931.64
#2007-11-16| 928.68
#2007-11-19| 913.96
#2007-11-20| 910.36
#2007-11-21| 886.37
#2007-11-22| .
#2007-11-23| 902.48
#2007-11-26| 894.17
#2007-11-27| 912.09
#2007-11-28| 936.10
#2007-11-29| 937.33
#2007-11-30| 949.37
#2007-12-03| 949.01
#2007-12-04| 943.75
#2007-12-05| 962.08
#2007-12-06| 984.37
#2007-12-07| 980.60
#2007-12-10| 988.99
#2007-12-11| 962.46
#2007-12-12| 953.69
#2007-12-13| 944.60
#2007-12-14| 930.76
#2007-12-17| 918.12
#2007-12-18| 923.23
#2007-12-19| 920.48
#2007-12-20| 915.26
#2007-12-21| 932.83
#2007-12-24| 953.27
#2007-12-25| .
#2007-12-26| 949.42
#2007-12-27| 936.46
#2007-12-28| 942.10
#2007-12-31| 945.87
#2008-01-01| .
#2008-01-02| 925.71
#2008-01-03| 926.94
#2008-01-04| 909.49
#2008-01-07| 914.25
#2008-01-08| 898.59
#2008-01-09| 902.10
#2008-01-10| 920.80
#2008-01-11| 911.34
#2008-01-14| 916.62
#2008-01-15| 900.18
#2008-01-16| 899.60
#2008-01-17| 875.78
#2008-01-18| 857.01
#2008-01-21| .
#2008-01-22| 868.33
#2008-01-23| 895.47
#2008-01-24| 896.16
#2008-01-25| 878.47
#2008-01-28| 897.36
#2008-01-29| 911.72
#2008-01-30| 892.87
#2008-01-31| 899.49
#2008-02-01| 909.12
#2008-02-04| 903.34
#2008-02-05| 885.37
#2008-02-06| 878.70
#2008-02-07| 878.27
#2008-02-08| 871.70
#2008-02-11| 838.02
#2008-02-12| 850.07
#2008-02-13| 855.65
#2008-02-14| 851.07
#2008-02-15| 859.13
#2008-02-18| .
#2008-02-19| 861.15
#2008-02-20| 866.94
#2008-02-21| 857.80
#2008-02-22| 864.29
#2008-02-25| 875.58
#2008-02-26| 882.97
#2008-02-27| 890.02
#2008-02-28| 870.58
#2008-02-29| 846.70
#2008-03-03| 834.58
#2008-03-04| 833.13
#2008-03-05| 831.21
#2008-03-06| 811.99
#2008-03-07| 811.44
#2008-03-10| 799.03
#2008-03-11| 822.33
#2008-03-12| 808.18
#2008-03-13| 804.82
#2008-03-14| 787.36
#2008-03-17| 776.60
#2008-03-18| 809.69
#2008-03-19| 794.45
#2008-03-20| 821.55
#2008-03-21| .
#2008-03-24| 825.95
#2008-03-25| 824.32
#2008-03-26| 810.66
#2008-03-27| 809.12
#2008-03-28| 810.70
#2008-03-31| 815.92
#2008-04-01| 846.85
#2008-04-02| 843.35
#2008-04-03| 840.96
#2008-04-04| 838.85
#2008-04-07| 847.84
#2008-04-08| 835.65
#2008-04-09| 828.77
#2008-04-10| 830.44
#2008-04-11| 820.67
#2008-04-14| 812.19
#2008-04-15| 818.98
#2008-04-16| 833.13
#2008-04-17| 837.72
#2008-04-18| 848.55
#2008-04-21| 836.56
#2008-04-22| 827.74
#2008-04-23| 821.28
#2008-04-24| 842.82
#2008-04-25| 845.54
#2008-04-28| 845.13
#2008-04-29| 850.52
#2008-04-30| 849.10
#2008-05-01| 869.28
#2008-05-02| 872.85
#2008-05-05| 854.71
#2008-05-06| 860.77
#2008-05-07| 835.85
#2008-05-08| 831.68
#2008-05-09| 813.33
#2008-05-12| 809.19
#2008-05-13| 813.12
#2008-05-14| 818.36
#2008-05-15| 818.75
#2008-05-16| 816.35
#2008-05-19| 817.32
#2008-05-20| 809.15
#2008-05-21| 795.94
#2008-05-22| 806.05
#2008-05-23| 798.15
#2008-05-26| .
#2008-05-27| 808.33
#2008-05-28| 803.67
#2008-05-29| 817.84
#2008-05-30| 823.47
#2008-06-02| 815.62
#2008-06-03| 821.07
#2008-06-04| 816.09
#2008-06-05| 824.58
#2008-06-06| 799.61
#2008-06-09| 793.81
#2008-06-10| 797.40
#2008-06-11| 784.01
#2008-06-12| 793.24
#2008-06-13| 798.00
#2008-06-16| 795.42
#2008-06-17| 782.55
#2008-06-18| 775.21
#2008-06-19| 780.47
#2008-06-20| 768.19
#2008-06-23| 752.59
#2008-06-24| 752.10
#2008-06-25| 752.00
#2008-06-26| 734.68
#2008-06-27| 731.39
#2008-06-30| 718.78
#2008-07-01| 723.10
#2008-07-02| 719.59
#2008-07-03| 713.53
#2008-07-04| .
#2008-07-07| 707.98
#2008-07-08| 728.83
#2008-07-09| 715.46
#2008-07-10| 702.29
#2008-07-11| 687.16
#2008-07-14| 675.06
#2008-07-15| 657.43
#2008-07-16| 682.13
#2008-07-17| 695.49
#2008-07-18| 700.21
#2008-07-21| 700.36
#2008-07-22| 720.84
#2008-07-23| 736.71
#2008-07-24| 706.79
#2008-07-25| 698.64
#2008-07-28| 679.49
#2008-07-29| 700.17
#2008-07-30| 714.24
#2008-07-31| 712.18
#2008-08-01| 718.57
#2008-08-04| 714.93
#2008-08-05| 739.88
#2008-08-06| 736.76
#2008-08-07| 704.66
#2008-08-08| 719.86
#2008-08-11| 722.30
#2008-08-12| 706.93
#2008-08-13| 695.74
#2008-08-14| 707.54
#2008-08-15| 718.66
#2008-08-18| 700.76
#2008-08-19| 689.80
#2008-08-20| 692.25
#2008-08-21| 684.07
#2008-08-22| 695.83
#2008-08-25| 684.54
#2008-08-26| 687.57
#2008-08-27| 694.34
#2008-08-28| 713.66
#2008-08-29| 709.84
#2008-09-01| .
#2008-09-02| 718.34
#2008-09-03| 723.75
#2008-09-04| 706.46
#2008-09-05| 713.04
#2008-09-08| 730.20
#2008-09-09| 696.46
#2008-09-10| 694.12
#2008-09-11| 693.91
#2008-09-12| 675.55
#2008-09-15| 636.73
#2008-09-16| 662.73
#2008-09-17| 633.67
#2008-09-18| 672.67
#2008-09-19| 727.04
#2008-09-22| 678.54
#2008-09-23| 668.51
#2008-09-24| 662.36
#2008-09-25| 670.64
#2008-09-26| 673.96
#2008-09-29| 628.97
#2008-09-30| 653.63
#2008-10-01| 655.77
#2008-10-02| 633.80
#2008-10-03| 632.23
#2008-10-06| 609.85
#2008-10-07| 570.40
#2008-10-08| 535.05
#2008-10-09| 496.43
#2008-10-10| 495.87
#2008-10-13| 545.96
#2008-10-14| 559.89
#2008-10-15| 521.91
#2008-10-16| 520.39
#2008-10-17| 535.81
#2008-10-20| 559.19
#2008-10-21| 551.87
#2008-10-22| 528.01
#2008-10-23| 528.19
#2008-10-24| 521.52
#2008-10-27| 486.82
#2008-10-28| 513.74
#2008-10-29| 528.66
#2008-10-30| 529.02
#2008-10-31| 551.86
#2008-11-03| 556.04
#2008-11-04| 566.72
#2008-11-05| 543.68
#2008-11-06| 516.78
#2008-11-07| 529.33
#2008-11-10| 514.57
#2008-11-11| 507.83
#2008-11-12| 490.13
#2008-11-13| 521.82
#2008-11-14| 508.24
#2008-11-17| 484.73
#2008-11-18| 487.25
#2008-11-19| 435.29
#2008-11-20| 404.22
#2008-11-21| 447.48
#2008-11-24| 464.95
#2008-11-25| 485.04
#2008-11-26| 505.49
#2008-11-27| .
#2008-11-28| 520.11
#2008-12-01| 468.68
#2008-12-02| 493.00
#2008-12-03| 502.25
#2008-12-04| 489.01
#2008-12-05| 521.74
#2008-12-08| 531.36
#2008-12-09| 521.36
#2008-12-10| 515.98
#2008-12-11| 497.78
#2008-12-12| 502.58
#2008-12-15| 492.43
#2008-12-16| 527.55
#2008-12-17| 516.90
#2008-12-18| 513.46
#2008-12-19| 515.00
#2008-12-22| 505.47
#2008-12-23| 505.40
#2008-12-24| 500.75
#2008-12-25| .
#2008-12-26| 504.76
#2008-12-29| 504.42
#2008-12-30| 513.26
#2008-12-31| 525.90
#2009-01-01| .
#2009-01-02| 534.64
#2009-01-05| 535.55
#2009-01-06| 532.60
#2009-01-07| 512.00
#2009-01-08| 520.94
#2009-01-09| 507.58
#2009-01-12| 497.41
#2009-01-13| 504.16
#2009-01-14| 484.18
#2009-01-15| 485.31
#2009-01-16| 487.45
#2009-01-19| .
#2009-01-20| 459.38
#2009-01-21| 478.69
#2009-01-22| 462.12
#2009-01-23| 456.04
#2009-01-26| 450.54
#2009-01-27| 460.67
#2009-01-28| 484.15
#2009-01-29| 456.74
#2009-01-30| 453.05
#2009-02-02| 452.69
#2009-02-03| 457.27
#2009-02-04| 452.50
#2009-02-05| 447.83
#2009-02-06| 459.28
#2009-02-09| 463.15
#2009-02-10| 442.25
#2009-02-11| 459.88
#2009-02-12| 462.86
#2009-02-13| 452.16
#2009-02-16| .
#2009-02-17| 431.35
#2009-02-18| 424.59
#2009-02-19| 412.98
#2009-02-20| 405.03
#2009-02-23| 392.64
#2009-02-24| 415.78
#2009-02-25| 408.21
#2009-02-26| 403.94
#2009-02-27| 397.92
#2009-03-02| 385.29
#2009-03-03| 375.38
#2009-03-04| 382.57
#2009-03-05| 361.63
#2009-03-06| 366.50
#2009-03-09| 360.97
#2009-03-10| 396.57
#2009-03-11| 391.69
#2009-03-12| 407.03
#2009-03-13| 411.43
#2009-03-16| 404.50
#2009-03-17| 421.38
#2009-03-18| 437.85
#2009-03-19| 432.34
#2009-03-20| 427.99
#2009-03-23| 457.32
#2009-03-24| 442.10
#2009-03-25| 445.16
#2009-03-26| 454.00
#2009-03-27| 446.72
#2009-03-30| 428.61
#2009-03-31| 440.66
#2009-04-01| 447.68
#2009-04-02| 455.83
#2009-04-03| 464.96
#2009-04-06| 460.58
#2009-04-07| 450.36
#2009-04-08| 456.72
#2009-04-09| 475.29
#2009-04-10| .
#2009-04-13| 484.12
#2009-04-14| 465.06
#2009-04-15| 478.91
#2009-04-16| 480.31
#2009-04-17| 475.80
#2009-04-20| 455.22
#2009-04-21| 471.61
#2009-04-22| 451.40
#2009-04-23| 454.61
#2009-04-24| 457.91
#2009-04-27| 459.87
#2009-04-28| 459.58
#2009-04-29| 478.07
#2009-04-30| 476.24
#2009-05-01| 468.39
#2009-05-04| 480.94
#2009-05-05| 476.45
#2009-05-06| 485.34
#2009-05-07| 478.15
#2009-05-08| 492.41
#2009-05-11| 469.11
#2009-05-12| 469.37
#2009-05-13| 459.45
#2009-05-14| 471.22
#2009-05-15| 464.42
#2009-05-18| 480.96
#2009-05-19| 474.54
#2009-05-20| 470.70
#2009-05-21| 468.19
#2009-05-22| 466.56
#2009-05-25| .
#2009-05-26| 477.99
#2009-05-27| 463.58
#2009-05-28| 466.83
#2009-05-29| 473.76
#2009-06-01| 480.77
#2009-06-02| 486.67
#2009-06-03| 478.20
#2009-06-04| 483.58
#2009-06-05| 483.16
#2009-06-08| 484.56
#2009-06-09| 486.74
#2009-06-10| 482.90
#2009-06-11| 485.34
#2009-06-12| 481.20
#2009-06-15| 473.76
#2009-06-16| 468.89
#2009-06-17| 465.13
#2009-06-18| 466.81
#2009-06-19| 467.88
#2009-06-22| 459.09
#2009-06-23| 458.91
#2009-06-24| 462.23
#2009-06-25| 466.13
#2009-06-26| 463.27
#2009-06-29| 470.03
#2009-06-30| 471.27
#2009-07-01| 475.04
#2009-07-02| 461.18
#2009-07-03| .
#2009-07-06| 464.59
#2009-07-07| 455.07
#2009-07-08| 452.56
#2009-07-09| 450.78
#2009-07-10| 448.15
#2009-07-13| 466.38
#2009-07-14| 464.85
#2009-07-15| 475.05
#2009-07-16| 475.06
#2009-07-17| 473.59
#2009-07-20| 475.51
#2009-07-21| 477.84
#2009-07-22| 482.96
#2009-07-23| 494.14
#2009-07-24| 501.36
#2009-07-27| 504.63
#2009-07-28| 503.32
#2009-07-29| 502.71
#2009-07-30| 505.99
#2009-07-31| 510.34
#2009-08-03| 524.29
#2009-08-04| 531.02
#2009-08-05| 542.14
#2009-08-06| 542.93
#2009-08-07| 551.23
#2009-08-10| 540.92
#2009-08-11| 529.10
#2009-08-12| 539.93
#2009-08-13| 546.17
#2009-08-14| 541.59
#2009-08-17| 529.82
#2009-08-18| 536.09
#2009-08-19| 537.39
#2009-08-20| 540.95
#2009-08-21| 549.87
#2009-08-24| 548.66
#2009-08-25| 554.12
#2009-08-26| 552.90
#2009-08-27| 556.71
#2009-08-28| 560.25
#2009-08-31| 560.40
#2009-09-01| 544.72
#2009-09-02| 542.48
#2009-09-03| 548.68
#2009-09-04| 549.49
#2009-09-07| .
#2009-09-08| 548.17
#2009-09-09| 552.85
#2009-09-10| 555.05
#2009-09-11| 555.14
#2009-09-14| 559.15
#2009-09-15| 560.27
#2009-09-16| 572.45
#2009-09-17| 567.63
#2009-09-18| 565.14
#2009-09-21| 564.59
#2009-09-22| 565.72
#2009-09-23| 562.80
#2009-09-24| 558.61
#2009-09-25| 555.98
#2009-09-28| 572.31
#2009-09-29| 572.99
#2009-09-30| 569.16
#2009-10-01| 561.10
#2009-10-02| 561.27
#2009-10-05| 565.81
#2009-10-06| 572.25
#2009-10-07| 573.43
#2009-10-08| 573.61
#2009-10-09| 574.04
#2009-10-12| 574.41
#2009-10-13| 570.68
#2009-10-14| 580.90
#2009-10-15| 582.15
#2009-10-16| 574.87
#2009-10-19| 578.25
#2009-10-20| 571.50
#2009-10-21| 565.57
#2009-10-22| 580.62
#2009-10-23| 572.06
#2009-10-26| 564.87
#2009-10-27| 563.11
#2009-10-28| 555.67
#2009-10-29| 567.12
#2009-10-30| 552.05
#2009-11-02| 553.81
#2009-11-03| 558.31
#2009-11-04| 557.86
#2009-11-05| 562.15
#2009-11-06| 564.67
#2009-11-09| 573.99
#2009-11-10| 571.74
#2009-11-11| 575.16
#2009-11-12| 569.90
#2009-11-13| 571.55
#2009-11-16| 575.07
#2009-11-17| 575.79
#2009-11-18| 576.27
#2009-11-19| 572.02
#2009-11-20| 569.98
#2009-11-23| 573.02
#2009-11-24| 571.03
#2009-11-25| 569.82
#2009-11-26| .
#2009-11-27| 558.64
#2009-11-30| 560.87
#2009-12-01| 562.30
#2009-12-02| 561.47
#2009-12-03| 553.25
#2009-12-04| 557.19
#2009-12-07| 554.76
#2009-12-08| 552.10
#2009-12-09| 551.22
#2009-12-10| 552.84
#2009-12-11| 556.21
#2009-12-14| 559.42
#2009-12-15| 555.90
#2009-12-16| 556.75
#2009-12-17| 550.52
#2009-12-18| 554.11
#2009-12-21| 554.04
#2009-12-22| 557.72
#2009-12-23| 557.91
#2009-12-24| 561.44
#2009-12-25| .
#2009-12-28| 561.20
#2009-12-29| 562.05
#2009-12-30| 562.90
#2009-12-31| 560.42
#2010-01-01| .
#2010-01-04| 562.85
#2010-01-05| 561.23
#2010-01-06| 560.18
#2010-01-07| 562.79
#2010-01-08| 562.23
#2010-01-11| 562.47
#2010-01-12| 560.73
#2010-01-13| 564.36
#2010-01-14| 564.53
#2010-01-15| 556.77
#2010-01-18| .
#2010-01-19| 567.14
#2010-01-20| 572.85
#2010-01-21| 578.41
#2010-01-22| 564.37
#2010-01-25| 563.77
#2010-01-26| 561.65
#2010-01-27| 574.72
#2010-01-28| 577.96
#2010-01-29| 585.30
#2010-02-01| 583.34
#2010-02-02| 587.80
#2010-02-03| 581.75
#2010-02-04| 568.28
#2010-02-05| 572.78
#2010-02-08| 570.15
#2010-02-09| 574.36
#2010-02-10| 575.77
#2010-02-11| 583.86
#2010-02-12| 585.40
#2010-02-15| .
#2010-02-16| 590.56
#2010-02-17| 592.90
#2010-02-18| 598.26
#2010-02-19| 605.06
#2010-02-22| 609.21
#2010-02-23| 604.30
#2010-02-24| 609.77
#2010-02-25| 609.13
#2010-02-26| 609.43
#2010-03-01| 618.28
#2010-03-02| 616.64
#2010-03-03| 622.32
#2010-03-04| 624.20
#2010-03-05| 628.99
#2010-03-08| 628.50
#2010-03-09| 626.87
#2010-03-10| 625.84
#2010-03-11| 628.35
#2010-03-12| 626.30
#2010-03-15| 625.83
#2010-03-16| 628.41
#2010-03-17| 632.44
#2010-03-18| 631.96
#2010-03-19| 629.99
#2010-03-22| 630.78
#2010-03-23| 633.52
#2010-03-24| 631.04
#2010-03-25| 631.64
#2010-03-26| 632.57
#2010-03-29| 635.76
#2010-03-30| 633.18
#2010-03-31| 632.53
#2010-04-01| 635.97
#2010-04-02| .
#2010-04-05| 635.32
#2010-04-06| 633.93
#2010-04-07| 632.41
#2010-04-08| 630.81
#2010-04-09| 633.82
#2010-04-12| 633.70
#2010-04-13| 635.33
#2010-04-14| 642.69
#2010-04-15| 639.58
#2010-04-16| 630.02
#2010-04-19| 634.82
#2010-04-20| 641.08
#2010-04-21| 636.13
#2010-04-22| 638.64
#2010-04-23| 642.66
#2010-04-26| 639.60
#2010-04-27| 619.26
#2010-04-28| 624.73
#2010-04-29| 630.06
#2010-04-30| 620.88
#2010-05-03| 627.45
#2010-05-04| 612.28
#2010-05-05| 612.80
#2010-05-06| 597.04
#2010-05-07| 591.29
#2010-05-10| 616.64
#2010-05-11| 613.03
#2010-05-12| 620.25
#2010-05-13| 615.33
#2010-05-14| 605.77
#2010-05-17| 607.25
#2010-05-18| 599.55
#2010-05-19| 600.96
#2010-05-20| 574.92
#2010-05-21| 580.83
#2010-05-24| 568.83
#2010-05-25| 568.55
#2010-05-26| 565.06
#2010-05-27| 588.54
#2010-05-28| 576.98
#2010-05-31| .
#2010-06-01| 567.83
#2010-06-02| 582.84
#2010-06-03| 583.42
#2010-06-04| 564.34
#2010-06-07| 560.73
#2010-06-08| 573.88
#2010-06-09| 568.85
#2010-06-10| 585.67
#2010-06-11| 589.26
#2010-06-14| 591.97
#2010-06-15| 607.42
#2010-06-16| 607.25
#2010-06-17| 614.24
#2010-06-18| 617.81
#2010-06-21| 614.75
#2010-06-22| 611.83
#2010-06-23| 608.97
#2010-06-24| 603.71
#2010-06-25| 617.67
#2010-06-28| 613.50
#2010-06-29| 600.06
#2010-06-30| 596.54
#2010-07-01| 591.32
#2010-07-02| 584.70
#2010-07-05| .
#2010-07-06| 586.47
#2010-07-07| 603.78
#2010-07-08| 605.16
#2010-07-09| 613.14
#2010-07-12| 609.02
#2010-07-13| 616.51
#2010-07-14| 613.54
#2010-07-15| 612.54
#2010-07-16| 594.79
#2010-07-19| 596.14
#2010-07-20| 602.92
#2010-07-21| 592.37
#2010-07-22| 604.33
#2010-07-23| 608.63
#2010-07-26| 611.99
#2010-07-27| 611.10
#2010-07-28| 604.56
#2010-07-29| 606.29
#2010-07-30| 607.05
#2010-08-02| 617.86
#2010-08-03| 614.11
#2010-08-04| 620.46
#2010-08-05| 620.29
#2010-08-06| 618.49
#2010-08-09| 623.48
#2010-08-10| 617.10
#2010-08-11| 600.17
#2010-08-12| 598.98
#2010-08-13| 598.30
#2010-08-16| 597.38
#2010-08-17| 604.16
#2010-08-18| 609.42
#2010-08-19| 599.58
#2010-08-20| 599.91
#2010-08-23| 597.56
#2010-08-24| 592.06
#2010-08-25| 595.03
#2010-08-26| 590.99
#2010-08-27| 606.57
#2010-08-30| 597.81
#2010-08-31| 602.80
#2010-09-01| 618.75
#2010-09-02| 619.34
#2010-09-03| 627.15
#2010-09-06| .
#2010-09-07| 617.33
#2010-09-08| 623.57
#2010-09-09| 628.15
#2010-09-10| 629.82
#2010-09-13| 636.39
#2010-09-14| 635.60
#2010-09-15| 640.26
#2010-09-16| 640.46
#2010-09-17| 640.13
#2010-09-20| 646.76
#2010-09-21| 643.57
#2010-09-22| 636.92
#2010-09-23| 628.48
#2010-09-24| 643.78
#2010-09-27| 639.87
#2010-09-28| 644.55
#2010-09-29| 640.53
#2010-09-30| 642.73
#2010-10-01| 641.67
#2010-10-04| 638.45
#2010-10-05| 648.96
#2010-10-06| 647.47
#2010-10-07| 645.37
#2010-10-08| 647.44
#2010-10-11| 647.06
#2010-10-12| 650.58
#2010-10-13| 654.80
#2010-10-14| 654.67
#2010-10-15| 652.41
#2010-10-18| 656.33
#2010-10-19| 647.71
#2010-10-20| 654.51
#2010-10-21| 655.44
#2010-10-22| 657.25
#2010-10-25| 658.48
#2010-10-26| 656.00
#2010-10-27| 649.13
#2010-10-28| 642.85
#2010-10-29| 640.79
#2010-11-01| 643.02
#2010-11-02| 646.91
#2010-11-03| 651.06
#2010-11-04| 666.39
#2010-11-05| 668.53
#2010-11-08| 660.73
#2010-11-09| 650.90
#2010-11-10| 658.28
#2010-11-11| 652.35
#2010-11-12| 645.85
#2010-11-15| 647.38
#2010-11-16| 638.66
#2010-11-17| 637.96
#2010-11-18| 646.88
#2010-11-19| 645.61
#2010-11-22| 641.56
#2010-11-23| 633.37
#2010-11-24| 642.56
#2010-11-25| .
#2010-11-26| 637.16
#2010-11-29| 636.70
#2010-11-30| 634.78
#2010-12-01| 644.55
#2010-12-02| 651.45
#2010-12-03| 649.86
#2010-12-06| 647.83
#2010-12-07| 647.29
#2010-12-08| 650.96
#2010-12-09| 653.03
#2010-12-10| 656.52
#2010-12-13| 656.91
#2010-12-14| 656.77
#2010-12-15| 652.96
#2010-12-16| 656.81
#2010-12-17| 656.12
#2010-12-20| 656.72
#2010-12-21| 662.24
#2010-12-22| 663.87
#2010-12-23| 660.93
#2010-12-24| .
#2010-12-27| 664.24
#2010-12-28| 662.85
#2010-12-29| 662.30
#2010-12-30| 660.37
#2010-12-31| 662.63
#2011-01-03| 667.52
#2011-01-04| 664.30
#2011-01-05| 670.83
#2011-01-06| 666.29
#2011-01-07| 662.74
#2011-01-10| 657.30
#2011-01-11| 659.51
#2011-01-12| 664.38
#2011-01-13| 662.52
#2011-01-14| 664.04
#2011-01-17| .
#2011-01-18| 664.79
#2011-01-19| 655.99
#2011-01-20| 655.16
#2011-01-21| 654.06
#2011-01-24| 662.77
#2011-01-25| 667.03
#2011-01-26| 667.31
#2011-01-27| 670.33
#2011-01-28| 657.20
#2011-01-31| 658.44
#2011-02-01| 669.65
#2011-02-02| 664.90
#2011-02-03| 668.25
#2011-02-04| 671.08
#2011-02-07| 679.50
#2011-02-08| 683.36
#2011-02-09| 681.01
#2011-02-10| 680.52
#2011-02-11| 684.53
#2011-02-14| 683.64
#2011-02-15| 684.18
#2011-02-16| 687.28
#2011-02-17| 691.32
#2011-02-18| 696.37
#2011-02-21| .
#2011-02-22| 682.32
#2011-02-23| 677.80
#2011-02-24| 676.35
#2011-02-25| 683.82
#2011-02-28| 692.11
#2011-03-01| 679.96
#2011-03-02| 675.81
#2011-03-03| 687.13
#2011-03-04| 681.39
#2011-03-07| 677.15
#2011-03-08| 685.41
#2011-03-09| 683.75
#2011-03-10| 673.62
#2011-03-11| 677.33
#2011-03-14| 672.85
#2011-03-15| 662.77
#2011-03-16| 653.62
#2011-03-17| 661.18
#2011-03-18| 663.37
#2011-03-21| 677.10
#2011-03-22| 674.78
#2011-03-23| 673.72
#2011-03-24| 676.53
#2011-03-25| 678.30
#2011-03-28| 675.90
#2011-03-29| 678.98
#2011-03-30| 683.66
#2011-03-31| 680.26
#2011-04-01| 684.67
#2011-04-04| 685.41
#2011-04-05| 679.49
#2011-04-06| 682.46
#2011-04-07| 681.80
#2011-04-08| 678.77
#2011-04-11| 681.91
#2011-04-12| 675.77
#2011-04-13| 673.50
#2011-04-14| 670.44
#2011-04-15| 673.03
#2011-04-18| 666.25
#2011-04-19| 664.10
#2011-04-20| 671.14
#2011-04-21| 678.09
#2011-04-22| .
#2011-04-25| 678.36
#2011-04-26| 681.23
#2011-04-27| 685.25
#2011-04-28| 692.76
#2011-04-29| 692.16
#2011-05-02| 686.48
#2011-05-03| 688.81
#2011-05-04| 682.75
#2011-05-05| 672.53
#2011-05-06| 676.71
#2011-05-09| 677.83
#2011-05-10| 682.97
#2011-05-11| 675.38
#2011-05-12| 680.43
#2011-05-13| 672.31
#2011-05-16| 673.23
#2011-05-17| 669.42
#2011-05-18| 675.49
#2011-05-19| 675.11
#2011-05-20| 670.74
#2011-05-23| 663.21
#2011-05-24| 659.87
#2011-05-25| 662.38
#2011-05-26| 665.13
#2011-05-27| 665.21
#2011-05-30| .
#2011-05-31| 671.50
#2011-06-01| 657.31
#2011-06-02| 659.00
#2011-06-03| 653.89
#2011-06-06| 647.38
#2011-06-07| 645.46
#2011-06-08| 640.08
#2011-06-09| 644.04
#2011-06-10| 634.88
#2011-06-13| 637.23
#2011-06-14| 643.02
#2011-06-15| 631.12
#2011-06-16| 636.81
#2011-06-17| 638.59
#2011-06-20| 641.43
#2011-06-21| 646.67
#2011-06-22| 642.09
#2011-06-23| 638.35
#2011-06-24| 636.57
#2011-06-27| 639.96
#2011-06-28| 645.00
#2011-06-29| 653.22
#2011-06-30| 655.44
#2011-07-01| 661.59
#2011-07-04| .
#2011-07-05| 655.59
#2011-07-06| 653.30
#2011-07-07| 661.89
#2011-07-08| 655.74
#2011-07-11| 643.08
#2011-07-12| 646.32
#2011-07-13| 648.93
#2011-07-14| 643.30
#2011-07-15| 638.80
#2011-07-18| 630.93
#2011-07-19| 637.38
#2011-07-20| 637.48
#2011-07-21| 646.73
#2011-07-22| 645.77
#2011-07-25| 638.45
#2011-07-26| 637.92
#2011-07-27| 630.66
#2011-07-28| 629.69
#2011-07-29| 625.50
#2011-08-01| 625.17
#2011-08-02| 614.67
#2011-08-03| 618.18
#2011-08-04| 596.12
#2011-08-05| 593.15
#2011-08-08| 552.64
#2011-08-09| 596.00
#2011-08-10| 560.66
#2011-08-11| 592.70
#2011-08-12| 589.62
#2011-08-15| 601.41
#2011-08-16| 596.83
#2011-08-17| 599.36
#2011-08-18| 576.40
#2011-08-19| 568.50
#2011-08-22| 565.60
#2011-08-23| 577.12
#2011-08-24| 586.03
#2011-08-25| 572.59
#2011-08-26| 578.86
#2011-08-29| 604.49
#2011-08-30| 601.03
#2011-08-31| 605.52
#2011-09-01| 595.35
#2011-09-02| 578.89
#2011-09-05| .
#2011-09-06| 571.43
#2011-09-07| 592.23
#2011-09-08| 583.03
#2011-09-09| 569.59
#2011-09-12| 576.65
#2011-09-13| 575.69
#2011-09-14| 579.67
#2011-09-15| 588.54
#2011-09-16| 591.31
#2011-09-19| 578.63
#2011-09-20| 579.12
#2011-09-21| 556.46
#2011-09-22| 546.98
#2011-09-23| 548.82
#2011-09-26| 577.14
#2011-09-27| 579.87
#2011-09-28| 568.19
#2011-09-29| 584.30
#2011-09-30| 572.56
#2011-10-03| 558.07
#2011-10-04| 579.45
#2011-10-05| 585.85
#2011-10-06| 592.10
#2011-10-07| 576.83
#2011-10-10| 597.15
#2011-10-11| 591.42
#2011-10-12| 600.50
#2011-10-13| 596.24
#2011-10-14| 601.92
#2011-10-17| 586.68
#2011-10-18| 605.80
#2011-10-19| 605.36
#2011-10-20| 617.71
#2011-10-21| 636.30
#2011-10-24| 639.97
#2011-10-25| 626.54
#2011-10-26| 641.10
#2011-10-27| 662.22
#2011-10-28| 654.66
#2011-10-31| 638.55
#2011-11-01| 619.72
#2011-11-02| 635.04
#2011-11-03| 642.18
#2011-11-04| 634.72
#2011-11-07| 636.21
#2011-11-08| 644.20
#2011-11-09| 623.88
#2011-11-10| 628.28
#2011-11-11| 637.61
#2011-11-14| 628.86
#2011-11-15| 629.71
#2011-11-16| 618.54
#2011-11-17| 612.31
#2011-11-18| 617.65
#2011-11-21| 607.67
#2011-11-22| 605.09
#2011-11-23| 592.61
#2011-11-24| .
#2011-11-25| 596.42
#2011-11-28| 610.94
#2011-11-29| 608.84
#2011-11-30| 637.70
#2011-12-01| 631.34
#2011-12-02| 629.75
#2011-12-05| 636.16
#2011-12-06| 638.57
#2011-12-07| 642.55
#2011-12-08| 628.98
#2011-12-09| 636.28
#2011-12-12| 626.12
#2011-12-13| 621.46
#2011-12-14| 621.78
#2011-12-15| 620.75
#2011-12-16| 621.38
#2011-12-19| 613.51
#2011-12-20| 630.13
#2011-12-21| 634.04
#2011-12-22| 638.77
#2011-12-23| 644.59
#2011-12-26| .
#2011-12-27| 643.39
#2011-12-28| 636.55
#2011-12-29| 641.13
#2011-12-30| 637.19
#2012-01-02| .
#2012-01-03| 644.07
#2012-01-04| 637.48
#2012-01-05| 640.12
#2012-01-06| 636.43
#2012-01-09| 637.78
#2012-01-10| 646.17
#2012-01-11| 649.23
#2012-01-12| 652.06
#2012-01-13| 646.60
#2012-01-16| .
#2012-01-17| 647.19
#2012-01-18| 653.76
#2012-01-19| 658.98
#2012-01-20| 663.35
#2012-01-23| 658.79
#2012-01-24| 652.15
#2012-01-25| 659.32
#2012-01-26| 658.26
#2012-01-27| 655.29
#2012-01-30| 650.37
#2012-01-31| 650.74
#2012-02-01| 658.76
#2012-02-02| 660.69
#2012-02-03| 669.70
#2012-02-06| 667.14
#2012-02-07| 669.64
#2012-02-08| 670.45
#2012-02-09| 669.58
#2012-02-10| 665.10
#2012-02-13| 669.54
#2012-02-14| 666.03
#2012-02-15| 660.77
#2012-02-16| 667.02
#2012-02-17| 670.95
#2012-02-20| .
#2012-02-21| 671.79
#2012-02-22| 665.50
#2012-02-23| 670.38
#2012-02-24| 672.03
#2012-02-27| 672.75
#2012-02-28| 668.62
#2012-02-29| 664.35
#2012-03-01| 667.59
#2012-03-02| 664.14
#2012-03-05| 670.12
#2012-03-06| 660.32
#2012-03-07| 662.83
#2012-03-08| 664.89
#2012-03-09| 669.53
#2012-03-12| 670.72
#2012-03-13| 682.97
#2012-03-14| 682.46
#2012-03-15| 686.93
#2012-03-16| 684.63
#2012-03-19| 685.86
#2012-03-20| 686.46
#2012-03-21| 683.06
#2012-03-22| 678.13
#2012-03-23| 682.15
#2012-03-26| 691.87
#2012-03-27| 688.53
#2012-03-28| 690.72
#2012-03-29| 687.63
#2012-03-30| 688.15
#2012-04-02| 693.70
#2012-04-03| 691.36
#2012-04-04| 689.75
#2012-04-05| 688.96
#2012-04-06| .
#2012-04-09| 679.54
#2012-04-10| 670.81
#2012-04-11| 675.80
#2012-04-12| 684.85
#2012-04-13| 674.98
#2012-04-16| 681.78
#2012-04-17| 690.06
#2012-04-18| 683.49
#2012-04-19| 684.72
#2012-04-20| 682.43
#2012-04-23| 680.11
#2012-04-24| 686.98
#2012-04-25| 691.25
#2012-04-26| 697.99
#2012-04-27| 698.55
#2012-04-30| 697.32
#2012-05-01| 704.27
#2012-05-02| 702.30
#2012-05-03| 703.19
#2012-05-04| 699.22
#2012-05-07| 704.11
#2012-05-08| 703.85
#2012-05-09| 698.59
#2012-05-10| 702.23
#2012-05-11| 700.81
#2012-05-14| 693.39
#2012-05-15| 690.92
#2012-05-16| 687.73
#2012-05-17| 678.14
#2012-05-18| 671.59
#2012-05-21| 677.30
#2012-05-22| 678.44
#2012-05-23| 680.10
#2012-05-24| 682.31
#2012-05-25| 678.45
#2012-05-28| .
#2012-05-29| 684.02
#2012-05-30| 674.58
#2012-05-31| 677.30
#2012-06-01| 668.59
#2012-06-04| 666.84
#2012-06-05| 670.36
#2012-06-06| 685.21
#2012-06-07| 685.25
#2012-06-08| 688.77
#2012-06-11| 679.55
#2012-06-12| 686.68
#2012-06-13| 680.75
#2012-06-14| 689.29
#2012-06-15| 692.68
#2012-06-18| 690.93
#2012-06-19| 697.89
#2012-06-20| 697.21
#2012-06-21| 684.43
#2012-06-22| 689.23
#2012-06-25| 677.54
#2012-06-26| 682.59
#2012-06-27| 688.79
#2012-06-28| 692.15
#2012-06-29| 703.82
#2012-07-02| 706.28
#2012-07-03| 709.27
#2012-07-04| .
#2012-07-05| 704.58
#2012-07-06| 699.54
#2012-07-09| 699.83
#2012-07-10| 698.09
#2012-07-11| 700.22
#2012-07-12| 695.37
#2012-07-13| 704.88
#2012-07-16| 700.32
#2012-07-17| 708.80
#2012-07-18| 708.91
#2012-07-19| 707.12
#2012-07-20| 698.63
#2012-07-23| 694.86
#2012-07-24| 691.05
#2012-07-25| 693.03
#2012-07-26| 699.12
#2012-07-27| 707.76
#2012-07-30| 707.65
#2012-07-31| 702.75
#2012-08-01| 703.25
#2012-08-02| 699.57
#2012-08-03| 709.86
#2012-08-06| 708.78
#2012-08-07| 709.77
#2012-08-08| 710.39
#2012-08-09| 710.06
#2012-08-10| 711.54
#2012-08-13| 711.98
#2012-08-14| 712.98
#2012-08-15| 713.88
#2012-08-16| 717.52
#2012-08-17| 722.59
#2012-08-20| 722.97
#2012-08-21| 720.01
#2012-08-22| 720.08
#2012-08-23| 715.37
#2012-08-24| 719.55
#2012-08-27| 719.62
#2012-08-28| 716.57
#2012-08-29| 714.13
#2012-08-30| 711.37
#2012-08-31| 715.19
#2012-09-03| .
#2012-09-04| 716.66
#2012-09-05| 720.93
#2012-09-06| 729.09
#2012-09-07| 729.72
#2012-09-10| 727.66
#2012-09-11| 731.54
#2012-09-12| 733.84
#2012-09-13| 746.48
#2012-09-14| 749.70
#2012-09-17| 746.79
#2012-09-18| 746.23
#2012-09-19| 746.30
#2012-09-20| 746.51
#2012-09-21| 748.37
#2012-09-24| 744.97
#2012-09-25| 738.93
#2012-09-26| 736.66
#2012-09-27| 739.78
#2012-09-28| 739.39
#2012-10-01| 744.25
#2012-10-02| 746.27
#2012-10-03| 750.48
#2012-10-04| 758.75
#2012-10-05| 761.95
#2012-10-08| 763.31
#2012-10-09| 756.38
#2012-10-10| 755.07
#2012-10-11| 756.53
#2012-10-12| 752.17
#2012-10-15| 760.29
#2012-10-16| 766.73
#2012-10-17| 773.39
#2012-10-18| 779.55
#2012-10-19| 767.34
#2012-10-22| 764.94
#2012-10-23| 754.96
#2012-10-24| 755.11
#2012-10-25| 756.00
#2012-10-26| 750.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 748.50
#2012-11-01| 753.32
#2012-11-02| 739.45
#2012-11-05| 739.99
#2012-11-06| 746.72
#2012-11-07| 731.68
#2012-11-08| 726.76
#2012-11-09| 731.14
#2012-11-12| 729.64
#2012-11-13| 728.24
#2012-11-14| 721.58
#2012-11-15| 724.62
#2012-11-16| 731.56
#2012-11-19| 738.71
#2012-11-20| 740.97
#2012-11-21| 745.80
#2012-11-22| .
#2012-11-23| 753.14
#2012-11-26| 751.05
#2012-11-27| 747.20
#2012-11-28| 749.94
#2012-11-29| 751.59
#2012-11-30| 752.09
#2012-12-03| 749.78
#2012-12-04| 747.82
#2012-12-05| 756.20
#2012-12-06| 754.27
#2012-12-07| 756.41
#2012-12-10| 753.66
#2012-12-11| 756.78
#2012-12-12| 763.51
#2012-12-13| 759.43
#2012-12-14| 754.99
#2012-12-17| 764.51
#2012-12-18| 769.09
#2012-12-19| 765.18
#2012-12-20| 770.07
#2012-12-21| 760.76
#2012-12-24| 761.18
#2012-12-25| 761.18
#2012-12-26| 758.75
#2012-12-27| 756.69
#2012-12-28| 751.49
#2012-12-31| 760.18
#2013-01-01| 760.18
#2013-01-02| 783.05
#2013-01-03| 786.83
#2013-01-04| 790.78
#2013-01-07| 785.59
#2013-01-08| 784.74
#2013-01-09| 785.70
#2013-01-10| 793.81
#2013-01-11| 793.00
#2013-01-14| 796.35
#2013-01-15| 797.17
#2013-01-16| 796.89
#2013-01-17| 798.73
#2013-01-18| 799.41
#2013-01-21| 799.41
#2013-01-22| 810.91
#2013-01-23| 813.23
#2013-01-24| 816.27
#2013-01-25| 819.09
#2013-01-28| 816.96
#2013-01-29| 820.56
#2013-01-30| 817.56
#2013-01-31| 821.11
#2013-02-01| 832.59
#2013-02-04| 822.23
#2013-02-05| 830.70
#2013-02-06| 833.08
#2013-02-07| 831.16
#2013-02-08| 833.74
#2013-02-11| 834.97
#2013-02-12| 836.41
#2013-02-13| 839.79
#2013-02-14| 843.19
#2013-02-15| 843.61
#2013-02-18| 843.61
#2013-02-19| 851.87
#2013-02-20| 842.78
#2013-02-21| 842.62
#2013-02-22| 851.87
#2013-02-25| 832.20
#2013-02-26| 835.81
#2013-02-27| 848.08
#2013-02-28| 850.79
#2013-03-01| 851.73
#2013-03-04| 852.94
#2013-03-05| 860.46
#2013-03-06| 862.58
#2013-03-07| 864.74
#2013-03-08| 869.42
#2013-03-11| 871.56
#2013-03-12| 867.52
#2013-03-13| 871.57
#2013-03-14| 876.33
#2013-03-15| 869.92
#2013-03-18| 866.18
#2013-03-19| 865.02
#2013-03-20| 869.45
#2013-03-21| 864.87
#2013-03-22| 868.87
#2013-03-25| 867.19
#2013-03-26| 875.02
#2013-03-27| 872.44
#2013-03-28| 880.81
#2013-03-29| 880.81
#2013-04-01| 875.68
#2013-04-02| 884.70
#2013-04-03| 875.44
#2013-04-04| 880.87
#2013-04-05| 878.73
#2013-04-08| 889.96
#2013-04-09| 888.72
#2013-04-10| 895.18
#2013-04-11| 901.79
#2013-04-12| 901.53
#2013-04-15| 878.16
#2013-04-16| 895.40
#2013-04-17| 881.71
#2013-04-18| 870.24
#2013-04-19| 883.09
#2013-04-22| 881.42
#2013-04-23| 898.19
#2013-04-24| 902.47
#2013-04-25| 906.30
#2013-04-26| 899.00
#2013-04-29| 899.69
#2013-04-30| 901.20
#2013-05-01| 896.30
#2013-05-02| 903.40
#2013-05-03| 917.53
#2013-05-06| 926.88
#2013-05-07| 927.64
#2013-05-08| 933.79
#2013-05-09| 929.33
#2013-05-10| 933.82
#2013-05-13| 935.19
#2013-05-14| 948.16
#2013-05-15| 948.76
#2013-05-16| 939.38
#2013-05-17| 944.87
#2013-05-20| 941.80
#2013-05-21| 937.67
#2013-05-22| 929.75
#2013-05-23| 926.96
#2013-05-24| 925.87
#2013-05-27| 925.87
#2013-05-28| 932.16
#2013-05-29| 934.30
#2013-05-30| 945.51
#2013-05-31| 934.25
#2013-06-03| 932.13
#2013-06-04| 925.83
#2013-06-05| 913.45
#2013-06-06| 925.46
#2013-06-07| 939.34
#2013-06-10| 941.75
#2013-06-11| 928.82
#2013-06-12| 923.73
#2013-06-13| 939.19
#2013-06-14| 931.05
#2013-06-17| 937.95
#2013-06-18| 942.29
#2013-06-19| 928.98
#2013-06-20| 911.85
#2013-06-21| 911.24
#2013-06-24| 897.75
#2013-06-25| 908.02
#2013-06-26| 918.51
#2013-06-27| 927.09
#2013-06-28| 924.48
#2013-07-01| 932.75
#2013-07-02| 926.83
#2013-07-03| 924.77
#2013-07-04| 924.77
#2013-07-05| 940.54
#2013-07-08| 944.85
#2013-07-09| 951.13
#2013-07-10| 946.72
#2013-07-11| 957.99
#2013-07-12| 965.26
#2013-07-15| 965.47
#2013-07-16| 962.00
#2013-07-17| 966.95
#2013-07-18| 974.49
#2013-07-19| 975.04
#2013-07-22| 979.38
#2013-07-23| 965.86
#2013-07-24| 954.80
#2013-07-25| 960.47
#2013-07-26| 962.94
#2013-07-29| 957.54
#2013-07-30| 953.14
#2013-07-31| 952.61
#2013-08-01| 967.83
#2013-08-02| 971.41
#2013-08-05| 969.54
#2013-08-06| 963.10
#2013-08-07| 956.90
#2013-08-08| 961.61
#2013-08-09| 957.83
#2013-08-12| 957.31
#2013-08-13| 961.38
#2013-08-14| 958.96
#2013-08-15| 945.26
#2013-08-16| 946.01
#2013-08-19| 937.08
#2013-08-20| 943.93
#2013-08-21| 937.09
#2013-08-22| 946.41
#2013-08-23| 944.93
#2013-08-26| 941.18
#2013-08-27| 923.90
#2013-08-28| 926.32
#2013-08-29| 927.60
#2013-08-30| 922.48
#2013-09-02| 922.48
#2013-09-03| 931.13
#2013-09-04| 934.50
#2013-09-05| 935.14
#2013-09-06| 931.75
#2013-09-09| 944.44
#2013-09-10| 951.11
#2013-09-11| 958.26
#2013-09-12| 951.50
#2013-09-13| 954.05
#2013-09-16| 962.94
#2013-09-17| 969.21
#2013-09-18| 978.31
#2013-09-19| 979.74
#2013-09-20| 979.38
#2013-09-23| 970.96
#2013-09-24| 969.09
#2013-09-25| 973.31
#2013-09-26| 973.27
#2013-09-27| 968.03
#2013-09-30| 960.25
#2013-10-01| 964.85
#2013-10-02| 967.16
#2013-10-03| 958.94
#2013-10-04| 966.49
#2013-10-07| 958.01
#2013-10-08| 945.25
#2013-10-09| 946.56
#2013-10-10| 970.70
#2013-10-11| 977.01
#2013-10-14| 981.17
#2013-10-15| 973.02
#2013-10-16| 991.06
#2013-10-17| 997.15
#2013-10-18| 999.89
#2013-10-21| 999.41
#2013-10-22|1003.56
#2013-10-23| 994.80
#2013-10-24| 997.50
#2013-10-25| 997.79
#2013-10-28| 996.84
#2013-10-29|1003.20
#2013-10-30| 997.67
#2013-10-31| 990.33
#2013-11-01| 982.38
#2013-11-04| 983.95
#2013-11-05| 979.74
#2013-11-06| 984.23
#2013-11-07| 976.60
#2013-11-08| 991.75
#2013-11-11| 993.20
#2013-11-12| 982.41
#2013-11-13| 989.90
#2013-11-14| 998.73
#2013-11-15|1001.28
#2013-11-18| 997.31
#2013-11-19| 995.44
#2013-11-20| 990.01
#2013-11-21|1003.77
#2013-11-22|1010.47
#2013-11-25|1007.52
#2013-11-26|1009.69
#2013-11-27|1011.41
#2013-11-28|1011.41
#2013-11-29|1009.72
#2013-12-02|1002.81
#2013-12-03| 996.22
#2013-12-04| 996.86
#2013-12-05| 990.72
#2013-12-06|1006.83
#2013-12-09|1008.53
#2013-12-10|1000.36
#2013-12-11| 988.31
#2013-12-12| 987.79
#2013-12-13| 986.24
#2013-12-16| 988.60
#2013-12-17| 982.10
#2013-12-18| 998.87
#2013-12-19|1001.25
#2013-12-20|1006.77
#2013-12-23|1011.18
#2013-12-24|1014.44
#2013-12-25|1014.44
#2013-12-26|1016.68
#2013-12-27|1016.54
#2013-12-30|1018.88
#2013-12-31|1023.07
#2014-01-01|1023.07
#2014-01-02|1009.32
#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| 950.15
#2014-01-28| 960.80
#2014-01-29| 953.56
#2014-01-30| 965.74
#2014-01-31| 952.98
#2014-02-03| 931.39
#2014-02-04| 934.51
#2014-02-05| 933.86
#2014-02-06| 941.00
#2014-02-07| 956.37
#2014-02-10| 957.13
#2014-02-11| 966.69
#2014-02-12| 964.08
#2014-02-13| 973.27
#2014-02-14| 975.71
#2014-02-17| .
#2014-02-18| 979.36
#2014-02-19| 968.96
#2014-02-20| 971.76
#2014-02-21| 971.85
#2014-02-24| 972.14
#2014-02-25| 972.09
#2014-02-26| 970.76
#2014-02-27| 978.42
#2014-02-28| 986.32
#2014-03-03| 982.72
#2014-03-04| 999.17
#2014-03-05|1003.21
#2014-03-06|1013.77
#2014-03-07|1018.83
#2014-03-10|1023.47
#2014-03-11|1021.77
#2014-03-12|1020.89
#2014-03-13|1010.30
#2014-03-14|1007.05
#2014-03-17|1014.25
#2014-03-18|1017.78
#2014-03-19|1011.60
#2014-03-20|1020.46
#2014-03-21|1024.48
#2014-03-24|1019.66
#2014-03-25|1021.93
#2014-03-26|1013.17
#2014-03-27|1012.10
#2014-03-28|1015.64
#2014-03-31|1027.65
#2014-04-01|1026.20
#2014-04-02|1027.65
#2014-04-03|1029.64
#2014-04-04|1024.27
#2014-04-07|1014.01
#2014-04-08|1015.29
#2014-04-09|1025.25
#2014-04-10|1011.07
#2014-04-11|1007.08
#2014-04-14|1011.37
#2014-04-15|1019.41
#2014-04-16|1032.44
#2014-04-17|1037.04
#2014-04-18| .
#2014-04-21|1033.59
#2014-04-22|1037.90
#2014-04-23|1042.19
#2014-04-24|1045.90
#2014-04-25|1041.58
#2014-04-28|1045.03
#2014-04-29|1053.52
#2014-04-30|1056.40
#2014-05-01|1058.91
#2014-05-02|1054.07
#2014-05-05|1049.53
#2014-05-06|1034.06
#2014-05-07|1052.26
#2014-05-08|1050.80
#2014-05-09|1052.31
#2014-05-12|1058.43
#2014-05-13|1061.80
#2014-05-14|1056.46
#2014-05-15|1047.75
#2014-05-16|1049.58
#2014-05-19|1052.74
#2014-05-20|1048.03
#2014-05-21|1054.72
#2014-05-22|1056.69
#2014-05-23|1056.40
#2014-05-26| .
#2014-05-27|1061.19
#2014-05-28|1059.71
#2014-05-29|1065.47
#2014-05-30|1064.85
#2014-06-02|1064.81
#2014-06-03|1062.24
#2014-06-04|1068.89
#2014-06-05|1073.89
#2014-06-06|1078.03
#2014-06-09|1075.35
#2014-06-10|1076.31
#2014-06-11|1073.84
#2014-06-12|1068.12
#2014-06-13|1067.09
#2014-06-16|1065.42
#2014-06-17|1068.83
#2014-06-18|1075.29
#2014-06-19|1076.23
#2014-06-20|1073.54
#2014-06-23|1073.17
#2014-06-24|1070.55
#2014-06-25|1070.96
#2014-06-26|1068.44
#2014-06-27|1068.37
#2014-06-30|1067.94
#2014-07-01|1076.18
#2014-07-02|1074.00
#2014-07-03|1082.61
#2014-07-04| .
#2014-07-07|1078.97
#2014-07-08|1075.26
#2014-07-09|1078.30
#2014-07-10|1073.30
#2014-07-11|1075.64
#2014-07-14|1080.03
#2014-07-15|1079.06
#2014-07-16|1076.54
#2014-07-17|1065.27
#2014-07-18|1075.43
#2014-07-21|1075.67
#2014-07-22|1070.90
#2014-07-23|1073.20
#2014-07-24|1074.50
#2014-07-25|1062.78
#2014-07-28|1064.00
#2014-07-29|1056.37
#2014-07-30|1053.08
#2014-07-31|1037.51
#2014-08-01|1040.23
#2014-08-04|1055.36
#2014-08-05|1046.96
#2014-08-06|1053.79
#2014-08-07|1050.83
#2014-08-08|1061.53
#2014-08-11|1067.49
#2014-08-12|1073.90
#2014-08-13|1077.22
#2014-08-14|1089.97
#2014-08-15|1086.40
#2014-08-18|1093.33
#2014-08-19|1093.88
#2014-08-20|1095.45
#2014-08-21|1106.86
#2014-08-22|1101.05
#2014-08-25|1108.12
#2014-08-26|1109.15
#2014-08-27|1111.68
#2014-08-28|1108.08
#2014-08-29|1114.96
#2014-09-01| .
#2014-09-02|1117.53
#2014-09-03|1114.81
#2014-09-04|1112.90
#2014-09-05|1113.54
#2014-09-08|1113.95
#2014-09-09|1105.68
#2014-09-10|1110.37
#2014-09-11|1110.88
#2014-09-12|1106.16
#2014-09-15|1112.36
#2014-09-16|1115.36
#2014-09-17|1119.66
#2014-09-18|1131.13
#2014-09-19|1124.83
#2014-09-22|1116.01
#2014-09-23|1108.33
#2014-09-24|1118.20
#2014-09-25|1101.40
#2014-09-26|1111.89
#2014-09-29|1107.35
#2014-09-30|1105.24
#2014-10-01|1093.60
#2014-10-02|1098.10
#2014-10-03|1113.01
#2014-10-06|1109.68
#2014-10-07|1091.17
#2014-10-08|1110.64
#2014-10-09|1089.80
#2014-10-10|1086.29
#2014-10-13|1081.16
#2014-10-14|1088.11
#2014-10-15|1075.36
#2014-10-16|1070.55
#2014-10-17|1089.39
#2014-10-20|1092.40
#2014-10-21|1109.92
#2014-10-22|1104.16
#2014-10-23|1107.68
#2014-10-24|1117.10
#2014-10-27|1119.74
#2014-10-28|1130.98
#2014-10-29|1126.39
#2014-10-30|1129.44
#2014-10-31|1138.83
#2014-11-03|1140.80
#2014-11-04|1147.25
#2014-11-05|1154.13
#2014-11-06|1156.99
#2014-11-07|1159.63
#2014-11-10|1167.29
#2014-11-11|1165.97
#2014-11-12|1167.89
#2014-11-13|1170.98
#2014-11-14|1165.12
#2014-11-17|1166.24
#2014-11-18|1168.38
#2014-11-19|1169.13
#2014-11-20|1171.80
#2014-11-21|1176.79
#2014-11-24|1182.99
#2014-11-25|1182.21
#2014-11-26|1184.58
#2014-11-27| .
#2014-11-28|1186.90
#2014-12-01|1182.84
#2014-12-02|1192.04
#2014-12-03|1194.18
#2014-12-04|1197.24
#2014-12-05|1200.36
#2014-12-08|1211.26
#2014-12-09|1200.32
#2014-12-10|1188.35
#2014-12-11|1194.13
#2014-12-12|1169.54
#2014-12-15|1164.73
#2014-12-16|1158.53
#2014-12-17|1179.04
#2014-12-18|1203.65
#2014-12-19|1203.92
#2014-12-22|1206.94
#2014-12-23|1211.32
#2014-12-24|1208.60
#2014-12-25| .
#2014-12-26|1208.55
#2014-12-29|1213.46
#2014-12-30|1213.95
#2014-12-31|1200.58
#2015-01-01| .
#2015-01-02|1194.49
#2015-01-05|1177.19
#2015-01-06|1170.01
#2015-01-07|1183.92
#2015-01-08|1200.80
#2015-01-09|1186.45
#2015-01-12|1174.49
#2015-01-13|1175.83
#2015-01-14|1165.26
#2015-01-15|1161.58
#2015-01-16|1177.17
#2015-01-19| .
#2015-01-20|1169.83
#2015-01-21|1165.02
#2015-01-22|1190.25
#2015-01-23|1180.69
#2015-01-26|1183.91
#2015-01-27|1172.02
#2015-01-28|1150.83
#2015-01-29|1159.42
#2015-01-30|1139.85
#2015-02-02|1160.92
#2015-02-03|1175.36
#2015-02-04|1175.90
#2015-02-05|1188.54
#2015-02-06|1189.25
#2015-02-09|1183.59
#2015-02-10|1188.58
#2015-02-11|1191.10
#2015-02-12|1195.38
#2015-02-13|1195.27
#2015-02-16| .
#2015-02-17|1200.41
#2015-02-18|1198.31
#2015-02-19|1196.06
#2015-02-20|1201.25
#2015-02-23|1191.47
#2015-02-24|1201.39
#2015-02-25|1196.80
#2015-02-26|1197.25
#2015-02-27|1192.95
#2015-03-02|1195.47
#2015-03-03|1189.89
#2015-03-04|1180.93
#2015-03-05|1188.54
#2015-03-06|1183.70
#2015-03-09|1189.91
#2015-03-10|1167.15
#2015-03-11|1173.32
#2015-03-12|1191.95
#2015-03-13|1181.24
#2015-03-16|1197.46
#2015-03-17|1193.19
#2015-03-18|1202.69
#2015-03-19|1194.21
#2015-03-20|1200.58
#2015-03-23|1200.69
#2015-03-24|1191.82
#2015-03-25|1181.44
#2015-03-26|1176.62
#2015-03-27|1178.65
#2015-03-30|1195.07
#2015-03-31|1186.23
#2015-04-01|1182.35
#2015-04-02|1185.60
#2015-04-03| .
#2015-04-06|1189.97
#2015-04-07|1183.47
#2015-04-08|1186.49
#2015-04-09|1190.75
#2015-04-10|1192.21
#2015-04-13|1196.24
#2015-04-14|1194.10
#2015-04-15|1197.02
#2015-04-16|1195.72
#2015-04-17|1180.49
#2015-04-20|1188.35
#2015-04-21|1176.04
#2015-04-22|1177.69
#2015-04-23|1181.21
#2015-04-24|1183.11
#2015-04-27|1175.04
#2015-04-28|1182.78
#2015-04-29|1177.91
#2015-04-30|1168.41
#2015-05-01|1182.06
#2015-05-04|1193.48
#2015-05-05|1186.10
#2015-05-06|1181.06
#2015-05-07|1192.03
#2015-05-08|1207.40
#2015-05-11|1196.93
#2015-05-12|1188.44
#2015-05-13|1186.94
#2015-05-14|1198.10
#2015-05-15|1193.25
#2015-05-18|1200.16
#2015-05-19|1206.40
#2015-05-20|1206.90
#2015-05-21|1202.39
#2015-05-22|1197.05
#2015-05-25| .
#2015-05-26|1186.89
#2015-05-27|1194.41
#2015-05-28|1194.74
#2015-05-29|1183.21
#2015-06-01|1184.32
#2015-06-02|1185.99
#2015-06-03|1193.79
#2015-06-04|1181.41
#2015-06-05|1177.10
#2015-06-08|1166.16
#2015-06-09|1166.95
#2015-06-10|1187.64
#2015-06-11|1195.33
#2015-06-12|1189.89
#2015-06-15|1185.65
#2015-06-16|1189.92
#2015-06-17|1191.07
#2015-06-18|1207.58
#2015-06-19|1195.34
#2015-06-22|1200.42
#2015-06-23|1202.13
#2015-06-24|1192.01
#2015-06-25|1183.31
#2015-06-26|1187.87
#2015-06-29|1163.08
#2015-06-30|1164.92
#2015-07-01|1191.10
#2015-07-02|1189.98
#2015-07-03| .
#2015-07-06|1188.75
#2015-07-07|1199.83
#2015-07-08|1185.27
#2015-07-09|1193.75
#2015-07-10|1206.75
#2015-07-13|1217.63
#2015-07-14|1218.83
#2015-07-15|1225.89
#2015-07-16|1233.76
#2015-07-17|1232.66
#2015-07-20|1233.13
#2015-07-21|1230.56
#2015-07-22|1234.93
#2015-07-23|1228.56
#2015-07-24|1224.39
#2015-07-27|1220.17
#2015-07-28|1230.57
#2015-07-29|1235.93
#2015-07-30|1239.11
#2015-07-31|1235.69
#2015-08-03|1238.44
#2015-08-04|1229.50
#2015-08-05|1235.13
#2015-08-06|1232.28
#2015-08-07|1234.01
#2015-08-10|1239.56
#2015-08-11|1235.50
#2015-08-12|1228.61
#2015-08-13|1232.07
#2015-08-14|1240.74
#2015-08-17|1241.06
#2015-08-18|1237.41
#2015-08-19|1229.20
#2015-08-20|1209.50
#2015-08-21|1178.09
#2015-08-24|1133.45
#2015-08-25|1121.12
#2015-08-26|1153.53
#2015-08-27|1180.12
#2015-08-28|1175.95
#2015-08-31|1166.01
#2015-09-01|1138.90
#2015-09-02|1151.86
#2015-09-03|1155.62
#2015-09-04|1136.43
#2015-09-07| .
#2015-09-08|1160.98
#2015-09-09|1145.81
#2015-09-10|1148.59
#2015-09-11|1153.54
#2015-09-14|1149.55
#2015-09-15|1160.70
#2015-09-16|1164.94
#2015-09-17|1158.51
#2015-09-18|1137.11
#2015-09-21|1152.68
#2015-09-22|1140.29
#2015-09-23|1139.79
#2015-09-24|1138.04
#2015-09-25|1145.98
#2015-09-28|1129.07
#2015-09-29|1132.90
#2015-09-30|1144.56
#2015-10-01|1140.96
#2015-10-02|1146.02
#2015-10-05|1164.84
#2015-10-06|1156.11
#2015-10-07|1166.76
#2015-10-08|1177.89
#2015-10-09|1173.22
#2015-10-12|1178.76
#2015-10-13|1171.26
#2015-10-14|1160.72
#2015-10-15|1181.64
#2015-10-16|1187.39
#2015-10-19|1189.33
#2015-10-20|1197.74
#2015-10-21|1194.44
#2015-10-22|1216.88
#2015-10-23|1221.53
#2015-10-26|1217.98
#2015-10-27|1207.74
#2015-10-28|1231.97
#2015-10-29|1231.59
#2015-10-30|1215.73
#2015-11-02|1230.06
#2015-11-03|1220.40
#2015-11-04|1216.25
#2015-11-05|1217.69
#2015-11-06|1216.73
#2015-11-09|1203.48
#2015-11-10|1209.31
#2015-11-11|1207.73
#2015-11-12|1187.28
#2015-11-13|1181.32
#2015-11-16|1195.73
#2015-11-17|1194.30
#2015-11-18|1216.27
#2015-11-19|1219.20
#2015-11-20|1221.65
#2015-11-23|1221.23
#2015-11-24|1220.22
#2015-11-25|1215.39
#2015-11-26| .
#2015-11-27|1216.07
#2015-11-30|1213.83
#2015-12-01|1229.59
#2015-12-02|1219.76
#2015-12-03|1200.45
#2015-12-04|1232.36
#2015-12-07|1224.60
#2015-12-08|1210.95
#2015-12-09|1196.23
#2015-12-10|1192.62
#2015-12-11|1176.08
#2015-12-14|1180.88
#2015-12-15|1202.42
#2015-12-16|1213.05
#2015-12-17|1196.39
#2015-12-18|1169.26
#2015-12-21|1179.90
#2015-12-22|1196.78
#2015-12-23|1204.67
#2015-12-24|1208.42
#2015-12-25| .
#2015-12-28|1204.95
#2015-12-29|1215.92
#2015-12-30|1209.98
#2015-12-31|1196.81
#2016-01-01| .
#2016-01-04|1177.33
#2016-01-05|1183.71
#2016-01-06|1174.82
#2016-01-07|1155.74
#2016-01-08|1143.81
#2016-01-11|1144.74
#2016-01-12|1151.23
#2016-01-13|1129.42
#2016-01-14|1143.20
#2016-01-15|1126.21
#2016-01-18| .
#2016-01-19|1132.03
#2016-01-20|1112.71
#2016-01-21|1114.50
#2016-01-22|1128.94
#2016-01-25|1107.47
#2016-01-26|1120.67
#2016-01-27|1114.63
#2016-01-28|1120.98
#2016-01-29|1153.41
#2016-02-01|1151.34
#2016-02-02|1131.33
#2016-02-03|1131.56
#2016-02-04|1138.86
#2016-02-05|1134.51
#2016-02-08|1130.78
#2016-02-09|1135.97
#2016-02-10|1132.56
#2016-02-11|1115.80
#2016-02-12|1147.27
#2016-02-15| .
#2016-02-16|1149.19
#2016-02-17|1162.03
#2016-02-18|1161.65
#2016-02-19|1161.47
#2016-02-22|1170.46
#2016-02-23|1157.27
#2016-02-24|1160.26
#2016-02-25|1172.73
#2016-02-26|1167.89
#2016-02-29|1169.19
#2016-03-01|1194.61
#2016-03-02|1196.05
#2016-03-03|1198.45
#2016-03-04|1203.33
#2016-03-07|1204.93
#2016-03-08|1197.24
#2016-03-09|1202.49
#2016-03-10|1201.82
#2016-03-11|1223.10
#2016-03-14|1217.11
#2016-03-15|1221.50
#2016-03-16|1221.68
#2016-03-17|1238.43
#2016-03-18|1240.19
#2016-03-21|1239.16
#2016-03-22|1238.93
#2016-03-23|1232.26
#2016-03-24|1225.30
#2016-03-25| .
#2016-03-28|1234.58
#2016-03-29|1239.02
#2016-03-30|1246.86
#2016-03-31|1242.23
#2016-04-01|1256.59
#2016-04-04|1249.38
#2016-04-05|1232.23
#2016-04-06|1236.70
#2016-04-07|1224.37
#2016-04-08|1227.79
#2016-04-11|1227.71
#2016-04-12|1239.59
#2016-04-13|1253.65
#2016-04-14|1249.81
#2016-04-15|1249.72
#2016-04-18|1257.71
#2016-04-19|1264.66
#2016-04-20|1265.72
#2016-04-21|1243.34
#2016-04-22|1254.07
#2016-04-25|1252.50
#2016-04-26|1257.08
#2016-04-27|1258.53
#2016-04-28|1245.60
#2016-04-29|1247.31
#2016-05-02|1258.68
#2016-05-03|1248.63
#2016-05-04|1241.95
#2016-05-05|1248.42
#2016-05-06|1250.05
#2016-05-09|1247.19
#2016-05-10|1263.94
#2016-05-11|1251.62
#2016-05-12|1258.69
#2016-05-13|1248.61
#2016-05-16|1250.18
#2016-05-17|1239.17
#2016-05-18|1251.78
#2016-05-19|1245.15
#2016-05-20|1255.43
#2016-05-23|1251.98
#2016-05-24|1269.81
#2016-05-25|1271.21
#2016-05-26|1265.72
#2016-05-27|1270.82
#2016-05-30| .
#2016-05-31|1261.12
#2016-06-01|1266.57
#2016-06-02|1267.79
#2016-06-03|1260.34
#2016-06-06|1262.34
#2016-06-07|1259.21
#2016-06-08|1264.63
#2016-06-09|1262.67
#2016-06-10|1254.24
#2016-06-13|1243.69
#2016-06-14|1241.51
#2016-06-15|1233.07
#2016-06-16|1243.81
#2016-06-17|1236.93
#2016-06-20|1244.29
#2016-06-21|1253.94
#2016-06-22|1255.31
#2016-06-23|1275.40
#2016-06-24|1223.01
#2016-06-27|1203.89
#2016-06-28|1228.04
#2016-06-29|1249.52
#2016-06-30|1278.06
#2016-07-01|1272.37
#2016-07-04| .
#2016-07-05|1255.78
#2016-07-06|1257.51
#2016-07-07|1254.46
#2016-07-08|1269.81
#2016-07-11|1272.27
#2016-07-12|1275.85
#2016-07-13|1279.35
#2016-07-14|1281.16
#2016-07-15|1280.34
#2016-07-18|1280.02
#2016-07-19|1280.03
#2016-07-20|1278.55
#2016-07-21|1269.11
#2016-07-22|1276.97
#2016-07-25|1273.73
#2016-07-26|1274.48
#2016-07-27|1272.14
#2016-07-28|1276.46
#2016-07-29|1267.48
#2016-08-01|1266.19
#2016-08-02|1262.99
#2016-08-03|1274.78
#2016-08-04|1272.37
#2016-08-05|1289.58
#2016-08-08|1291.23
#2016-08-09|1296.70
#2016-08-10|1293.36
#2016-08-11|1297.45
#2016-08-12|1295.42
#2016-08-15|1298.09
#2016-08-16|1292.49
#2016-08-17|1298.25
#2016-08-18|1300.64
#2016-08-19|1298.25
#2016-08-22|1297.65
#2016-08-23|1296.50
#2016-08-24|1295.22
#2016-08-25|1299.46
#2016-08-26|1294.75
#2016-08-29|1306.01
#2016-08-30|1311.88
#2016-08-31|1313.79
#2016-09-01|1310.86
#2016-09-02|1317.44
#2016-09-05| .
#2016-09-06|1316.68
#2016-09-07|1314.07
#2016-09-08|1309.68
#2016-09-09|1285.12
#2016-09-12|1302.06
#2016-09-13|1284.33
#2016-09-14|1278.12
#2016-09-15|1287.66
#2016-09-16|1276.34
#2016-09-19|1279.67
#2016-09-20|1279.40
#2016-09-21|1291.99
#2016-09-22|1298.91
#2016-09-23|1284.56
#2016-09-26|1275.59
#2016-09-27|1284.68
#2016-09-28|1289.91
#2016-09-29|1274.79
#2016-09-30|1284.29
#2016-10-03|1275.95
#2016-10-04|1275.86
#2016-10-05|1283.60
#2016-10-06|1280.30
#2016-10-07|1289.14
#2016-10-10|1294.40
#2016-10-11|1283.31
#2016-10-12|1294.48
#2016-10-13|1285.70
#2016-10-14|1293.08
#2016-10-17|1291.34
#2016-10-18|1291.91
#2016-10-19|1296.50
#2016-10-20|1281.59
#2016-10-21|1273.48
#2016-10-24|1275.72
#2016-10-25|1273.24
#2016-10-26|1280.95
#2016-10-27|1280.28
#2016-10-28|1280.38
#2016-10-31|1283.47
#2016-11-01|1273.81
#2016-11-02|1270.40
#2016-11-03|1267.65
#2016-11-04|1260.74
#2016-11-07|1286.58
#2016-11-08|1296.55
#2016-11-09|1318.62
#2016-11-10|1349.62
#2016-11-11|1356.43
#2016-11-14|1368.25
#2016-11-15|1365.72
#2016-11-16|1360.39
#2016-11-17|1370.50
#2016-11-18|1369.31
#2016-11-21|1374.46
#2016-11-22|1375.48
#2016-11-23|1377.23
#2016-11-24| .
#2016-11-25|1379.54
#2016-11-28|1370.23
#2016-11-29|1372.94
#2016-11-30|1371.29
#2016-12-01|1384.85
#2016-12-02|1379.66
#2016-12-05|1385.29
#2016-12-06|1395.78
#2016-12-07|1415.33
#2016-12-08|1418.70
#2016-12-09|1424.24
#2016-12-12|1431.92
#2016-12-13|1435.07
#2016-12-14|1423.16
#2016-12-15|1428.02
#2016-12-16|1425.81
#2016-12-19|1434.44
#2016-12-20|1438.47
#2016-12-21|1438.05
#2016-12-22|1437.38
#2016-12-23|1435.81
#2016-12-26| .
#2016-12-27|1433.60
#2016-12-28|1424.29
#2016-12-29|1421.38
#2016-12-30|1420.01
#2017-01-02| .
#2017-01-03|1423.57
#2017-01-04|1429.10
#2017-01-05|1420.92
#2017-01-06|1425.90
#2017-01-09|1412.32
#2017-01-10|1413.76
#2017-01-11|1417.50
#2017-01-12|1409.90
#2017-01-13|1412.34
#2017-01-16| .
#2017-01-17|1402.48
#2017-01-18|1412.36
#2017-01-19|1404.19
#2017-01-20|1408.97
#2017-01-23|1400.32
#2017-01-24|1411.19
#2017-01-25|1431.36
#2017-01-26|1436.77
#2017-01-27|1432.56
#2017-01-30|1427.32
#2017-01-31|1423.94
#2017-02-01|1418.68
#2017-02-02|1424.92
#2017-02-03|1432.33
#2017-02-06|1429.48
#2017-02-07|1426.92
#2017-02-08|1426.77
#2017-02-09|1436.89
#2017-02-10|1441.71
#2017-02-13|1452.79
#2017-02-14|1460.83
#2017-02-15|1455.21
#2017-02-16|1463.90
#2017-02-17|1467.56
#2017-02-20| .
#2017-02-21|1472.33
#2017-02-22|1476.51
#2017-02-23|1482.70
#2017-02-24|1481.49
#2017-02-27|1481.35
#2017-02-28|1485.77
#2017-03-01|1520.68
#2017-03-02|1506.54
#2017-03-03|1507.04
#2017-03-06|1499.56
#2017-03-07|1497.75
#2017-03-08|1494.09
#2017-03-09|1497.04
#2017-03-10|1499.06
#2017-03-13|1501.44
#2017-03-14|1498.91
#2017-03-15|1502.35
#2017-03-16|1497.86
#2017-03-17|1492.32
#2017-03-20|1485.43
#2017-03-21|1466.88
#2017-03-22|1465.66
#2017-03-23|1467.76
#2017-03-24|1458.97
#2017-03-27|1455.57
#2017-03-28|1466.45
#2017-03-29|1455.02
#2017-03-30|1463.44
#2017-03-31|1457.75
#2017-04-03|1455.18
#2017-04-04|1459.77
#2017-04-05|1451.07
#2017-04-06|1455.41
#2017-04-07|1451.85
#2017-04-10|1456.47
#2017-04-11|1451.28
#2017-04-12|1444.07
#2017-04-13|1430.15
#2017-04-14| .
#2017-04-17|1444.10
#2017-04-18|1436.54
#2017-04-19|1429.70
#2017-04-20|1441.58
#2017-04-21|1431.27
#2017-04-24|1449.27
#2017-04-25|1460.57
#2017-04-26|1465.54
#2017-04-27|1465.79
#2017-04-28|1453.60
#2017-05-01|1456.79
#2017-05-02|1455.60
#2017-05-03|1462.11
#2017-05-04|1465.81
#2017-05-05|1466.77
#2017-05-08|1455.07
#2017-05-09|1444.25
#2017-05-10|1447.02
#2017-05-11|1443.58
#2017-05-12|1439.13
#2017-05-15|1445.32
#2017-05-16|1444.38
#2017-05-17|1433.99
#2017-05-18|1438.80
#2017-05-19|1443.39
#2017-05-22|1455.52
#2017-05-23|1461.44
#2017-05-24|1462.64
#2017-05-25|1472.43
#2017-05-26|1473.78
#2017-05-29| .
#2017-05-30|1472.14
#2017-05-31|1477.18
#2017-06-01|1488.37
#2017-06-02|1487.55
#2017-06-05|1485.01
#2017-06-06|1476.92
#2017-06-07|1478.19
#2017-06-08|1485.50
#2017-06-09|1505.65
#2017-06-12|1508.33
#2017-06-13|1514.04
#2017-06-14|1519.21
#2017-06-15|1518.76
#2017-06-16|1521.70
#2017-06-19|1522.81
#2017-06-20|1515.19
#2017-06-21|1508.11
#2017-06-22|1497.80
#2017-06-23|1492.28
#2017-06-26|1496.13
#2017-06-27|1494.68
#2017-06-28|1510.59
#2017-06-29|1504.48
#2017-06-30|1503.61
#2017-07-03|1520.51
#2017-07-04| .
#2017-07-05|1517.22
#2017-07-06|1508.46
#2017-07-07|1518.46
#2017-07-10|1511.08
#2017-07-11|1504.25
#2017-07-12|1509.28
#2017-07-13|1513.45
#2017-07-14|1514.31
#2017-07-17|1517.57
#2017-07-18|1517.88
#2017-07-19|1526.26
#2017-07-20|1528.87
#2017-07-21|1531.35
#2017-07-24|1534.95
#2017-07-25|1545.81
#2017-07-26|1536.87
#2017-07-27|1529.42
#2017-07-28|1544.41
#2017-07-31|1552.31
#2017-08-01|1562.43
#2017-08-02|1571.91
#2017-08-03|1578.20
#2017-08-04|1580.44
#2017-08-07|1570.26
#2017-08-08|1561.30
#2017-08-09|1569.60
#2017-08-10|1556.94
#2017-08-11|1548.11
#2017-08-14|1562.00
#2017-08-15|1563.48
#2017-08-16|1568.54
#2017-08-17|1552.88
#2017-08-18|1552.50
#2017-08-21|1554.71
#2017-08-22|1565.55
#2017-08-23|1558.74
#2017-08-24|1545.39
#2017-08-25|1554.71
#2017-08-28|1541.29
#2017-08-29|1539.21
#2017-08-30|1543.38
#2017-08-31|1548.13
#2017-09-01|1543.47
#2017-09-04| .
#2017-09-05|1505.41
#2017-09-06|1509.63
#2017-09-07|1481.21
#2017-09-08|1515.91
#2017-09-11|1541.17
#2017-09-12|1549.34
#2017-09-13|1545.55
#2017-09-14|1537.28
#2017-09-15|1544.92
#2017-09-18|1550.88
#2017-09-19|1559.16
#2017-09-20|1566.90
#2017-09-21|1562.84
#2017-09-22|1559.69
#2017-09-25|1564.22
#2017-09-26|1558.70
#2017-09-27|1567.56
#2017-09-28|1568.79
#2017-09-29|1571.84
#2017-10-02|1587.92
#2017-10-03|1589.08
#2017-10-04|1588.03
#2017-10-05|1595.93
#2017-10-06|1598.03
#2017-10-09|1596.29
#2017-10-10|1602.23
#2017-10-11|1599.05
#2017-10-12|1594.38
#2017-10-13|1604.48
#2017-10-16|1612.24
#2017-10-17|1606.77
#2017-10-18|1608.90
#2017-10-19|1619.33
#2017-10-20|1627.27
#2017-10-23|1628.23
#2017-10-24|1629.48
#2017-10-25|1622.17
#2017-10-26|1621.71
#2017-10-27|1615.60
#2017-10-30|1616.57
#2017-10-31|1609.93
#2017-11-01|1612.38
#2017-11-02|1623.44
#2017-11-03|1610.54
#2017-11-06|1613.33
#2017-11-07|1610.30
#2017-11-08|1602.39
#2017-11-09|1606.58
#2017-11-10|1603.41
#2017-11-13|1604.94
#2017-11-14|1601.52
#2017-11-15|1596.87
#2017-11-16|1587.42
#2017-11-17|1583.07
#2017-11-20|1585.85
#2017-11-21|1593.98
#2017-11-22|1587.40
#2017-11-23| .
#2017-11-24|1586.12
#2017-11-27|1594.19
#2017-11-28|1620.13
#2017-11-29|1636.11
#2017-11-30|1650.38
#2017-12-01|1654.93
#2017-12-04|1664.88
#2017-12-05|1655.02
#2017-12-06|1655.77
#2017-12-07|1652.08
#2017-12-08|1655.80
#2017-12-11|1658.28
#2017-12-12|1671.30
#2017-12-13|1655.84
#2017-12-14|1645.38
#2017-12-15|1660.75
#2017-12-18|1665.82
#2017-12-19|1661.45
#2017-12-20|1658.81
#2017-12-21|1660.03
#2017-12-22|1654.94
#2017-12-25| .
#2017-12-26|1655.98
#2017-12-27|1663.64
#2017-12-28|1670.50
#2017-12-29|1663.06
#2018-01-01| .
#2018-01-02|1643.31
#2018-01-03|1658.01
#2018-01-04|1664.55
#2018-01-05|1669.19
#2018-01-08|1671.29
#2018-01-09|1675.21
#2018-01-10|1683.07
#2018-01-11|1689.96
#2018-01-12|1710.60
#2018-01-15| .
#2018-01-16|1711.02
#2018-01-17|1734.90
#2018-01-18|1729.99
#2018-01-19|1733.90
#2018-01-22|1753.76
#2018-01-23|1759.84
#2018-01-24|1765.02
#2018-01-25|1767.29
#2018-01-26|1779.79
#2018-01-29|1763.22
#2018-01-30|1756.29
#2018-01-31|1761.66
#2018-02-01|1775.80
#2018-02-02|1733.78
#2018-02-05|1654.97
#2018-02-06|1672.01
#2018-02-07|1675.07
#2018-02-08|1604.24
#2018-02-09|1636.71
#2018-02-12|1650.55
#2018-02-13|1651.37
#2018-02-14|1677.28
#2018-02-15|1692.18
#2018-02-16|1695.53
#2018-02-19| .
#2018-02-20|1686.70
#2018-02-21|1676.91
#2018-02-22|1670.49
#2018-02-23|1687.46
#2018-02-26|1726.17
#2018-02-27|1713.92
#2018-02-28|1691.30
#2018-03-01|1662.60
#2018-03-02|1662.21
#2018-03-05|1690.86
#2018-03-06|1701.44
#2018-03-07|1696.45
#2018-03-08|1701.83
#2018-03-09|1747.42
#2018-03-12|1736.33
#2018-03-13|1723.59
#2018-03-14|1710.01
#2018-03-15|1713.76
#2018-03-16|1714.19
#2018-03-19|1700.24
#2018-03-20|1710.67
#2018-03-21|1708.36
#2018-03-22|1660.13
#2018-03-23|1620.18
#2018-03-26|1665.35
#2018-03-27|1644.27
#2018-03-28|1656.52
#2018-03-29|1668.32
#2018-03-30| .
#2018-04-02|1633.68
#2018-04-03|1654.23
#2018-04-04|1670.52
#2018-04-05|1676.44
#2018-04-06|1641.09
#2018-04-09|1638.53
#2018-04-10|1655.11
#2018-04-11|1641.09
#2018-04-12|1656.70
#2018-04-13|1649.36
#2018-04-16|1664.07
#2018-04-17|1670.23
#2018-04-18|1669.15
#2018-04-19|1675.67
#2018-04-20|1676.12
#2018-04-23|1674.95
#2018-04-24|1656.53
#2018-04-25|1656.95
#2018-04-26|1657.80
#2018-04-27|1663.57
#2018-04-30|1640.22
#2018-05-01|1648.38
#2018-05-02|1621.44
#2018-05-03|1603.41
#2018-05-04|1630.20
#2018-05-07|1639.73
#2018-05-08|1638.37
#2018-05-09|1655.76
#2018-05-10|1664.78
#2018-05-11|1658.23
#2018-05-14|1651.04
#2018-05-15|1644.52
#2018-05-16|1646.86
#2018-05-17|1647.21
#2018-05-18|1641.78
#2018-05-21|1654.61
#2018-05-22|1657.23
#2018-05-23|1643.42
#2018-05-24|1636.27
#2018-05-25|1631.85
#2018-05-28| .
#2018-05-29|1599.45
#2018-05-30|1629.39
#2018-05-31|1609.84
#2018-06-01|1617.16
#2018-06-04|1618.49
#2018-06-05|1614.44
#2018-06-06|1628.49
#2018-06-07|1638.66
#2018-06-08|1649.24
#2018-06-11|1642.95
#2018-06-12|1636.65
#2018-06-13|1635.89
#2018-06-14|1621.72
#2018-06-15|1622.38
#2018-06-18|1616.53
#2018-06-19|1614.89
#2018-06-20|1600.55
#2018-06-21|1591.26
#2018-06-22|1596.98
#2018-06-25|1586.63
#2018-06-26|1581.30
#2018-06-27|1565.18
#2018-06-28|1581.28
#2018-06-29|1577.81
#2018-07-02|1583.77
#2018-07-03|1579.67
#2018-07-04| .
#2018-07-05|1588.64
#2018-07-06|1594.52
#2018-07-09|1618.19
#2018-07-10|1619.49
#2018-07-11|1616.00
#2018-07-12|1615.67
#2018-07-13|1620.77
#2018-07-16|1628.85
#2018-07-17|1626.26
#2018-07-18|1676.45
#2018-07-19|1652.27
#2018-07-20|1651.06
#2018-07-23|1655.04
#2018-07-24|1657.12
#2018-07-25|1658.18
#2018-07-26|1666.86
#2018-07-27|1667.63
#2018-07-30|1675.60
#2018-07-31|1672.66
#2018-08-01|1670.86
#2018-08-02|1673.17
#2018-08-03|1682.88
#2018-08-06|1705.01
#2018-08-07|1714.94
#2018-08-08|1713.09
#2018-08-09|1712.65
#2018-08-10|1699.03
#2018-08-13|1689.39
#2018-08-14|1692.14
#2018-08-15|1689.65
#2018-08-16|1710.61
#2018-08-17|1715.64
#2018-08-20|1720.58
#2018-08-21|1725.34
#2018-08-22|1710.64
#2018-08-23|1708.37
#2018-08-24|1717.48
#2018-08-27|1735.06
#2018-08-28|1734.45
#2018-08-29|1736.96
#2018-08-30|1726.79
#2018-08-31|1724.43
#2018-09-03| .
#2018-09-04|1733.12
#2018-09-05|1745.31
#2018-09-06|1746.85
#2018-09-07|1747.23
#2018-09-10|1742.65
#2018-09-11|1743.89
#2018-09-12|1737.90
#2018-09-13|1746.74
#2018-09-14|1761.41
#2018-09-17|1759.52
#2018-09-18|1770.04
#2018-09-19|1787.65
#2018-09-20|1796.21
#2018-09-21|1792.44
#2018-09-24|1773.93
#2018-09-25|1769.98
#2018-09-26|1753.64
#2018-09-27|1752.14
#2018-09-28|1743.52
#2018-10-01|1742.48
#2018-10-02|1747.08
#2018-10-03|1750.91
#2018-10-04|1765.68
#2018-10-05|1765.32
#2018-10-08|1782.72
#2018-10-09|1791.88
#2018-10-10|1721.46
#2018-10-11|1661.36
#2018-10-12|1663.64
#2018-10-15|1651.96
#2018-10-16|1684.52
#2018-10-17|1692.92
#2018-10-18|1682.19
#2018-10-19|1686.78
#2018-10-22|1661.70
#2018-10-23|1644.93
#2018-10-24|1608.24
#2018-10-25|1626.44
#2018-10-26|1610.38
#2018-10-29|1617.31
#2018-10-30|1648.38
#2018-10-31|1656.46
#2018-11-01|1658.63
#2018-11-02|1657.80
#2018-11-05|1711.02
#2018-11-06|1728.68
#2018-11-07|1751.68
#2018-11-08|1758.53
#2018-11-09|1743.77
#2018-11-12|1710.27
#2018-11-13|1719.25
#2018-11-14|1692.25
#2018-11-15|1711.52
#2018-11-16|1722.89
#2018-11-19|1722.54
#2018-11-20|1683.02
#2018-11-21|1682.54
#2018-11-22| .
#2018-11-23|1662.55
#2018-11-26|1688.03
#2018-11-27|1688.61
#2018-11-28|1723.74
#2018-11-29|1722.91
#2018-11-30|1728.15
#2018-12-03|1741.00
#2018-12-04|1676.59
#2018-12-05| .
#2018-12-06|1660.76
#2018-12-07|1635.86
#2018-12-10|1624.55
#2018-12-11|1612.78
#2018-12-12|1618.98
#2018-12-13|1615.23
#2018-12-14|1599.23
#2018-12-17|1582.95
#2018-12-18|1576.75
#2018-12-19|1573.71
#2018-12-20|1555.66
#2018-12-21|1542.77
#2018-12-24|1503.75
#2018-12-25| .
#2018-12-26|1569.95
#2018-12-27|1592.79
#2018-12-28|1599.93
#2018-12-31|1618.81
#2019-01-01| .
#2019-01-02|1602.70
#2019-01-03|1544.81
#2019-01-04|1580.00
#2019-01-07|1586.54
#2019-01-08|1585.20
#2019-01-09|1591.80
#2019-01-10|1600.10
#2019-01-11|1596.88
#2019-01-14|1596.76
#2019-01-15|1608.29
#2019-01-16|1618.46
#2019-01-17|1624.61
#2019-01-18|1658.50
#2019-01-21| .
#2019-01-22|1632.62
#2019-01-23|1638.81
#2019-01-24|1639.42
#2019-01-25|1646.97
#2019-01-28|1637.96
#2019-01-29|1639.03
#2019-01-30|1665.17
#2019-01-31|1674.93
#2019-02-01|1695.35
#2019-02-04|1694.68
#2019-02-05|1695.27
#2019-02-06|1683.52
#2019-02-07|1667.64
#2019-02-08|1662.86
#2019-02-11|1674.86
#2019-02-12|1694.37
#2019-02-13|1698.63
#2019-02-14|1672.33
#2019-02-15|1696.34
#2019-02-18| .
#2019-02-19|1702.10
#2019-02-20|1710.73
#2019-02-21|1704.50
#2019-02-22|1691.51
#2019-02-25|1697.74
#2019-02-26|1694.23
#2019-02-27|1694.13
#2019-02-28|1693.63
#2019-03-01|1703.73
#2019-03-04|1694.73
#2019-03-05|1690.19
#2019-03-06|1680.46
#2019-03-07|1668.34
#2019-03-08|1666.17
#2019-03-11|1686.69
#2019-03-12|1692.16
#2019-03-13|1699.03
#2019-03-14|1700.83
#2019-03-15|1710.53
#2019-03-18|1721.13
#2019-03-19|1706.59
#2019-03-20|1689.77
#2019-03-21|1705.63
#2019-03-22|1684.77
#2019-03-25|1679.53
#2019-03-26|1688.52
#2019-03-27|1685.15
#2019-03-28|1690.92
#2019-03-29|1694.80
#2019-04-01|1721.00
#2019-04-02|1709.99
#2019-04-03|1709.73
#2019-04-04|1712.74
#2019-04-05|1719.13
#2019-04-08|1715.01
#2019-04-09|1708.54
#2019-04-10|1713.37
#2019-04-11|1728.79
#2019-04-12|1751.99
#2019-04-15|1747.42
#2019-04-16|1771.41
#2019-04-17|1755.33
#2019-04-18|1754.88
#2019-04-19| .
#2019-04-22|1748.33
#2019-04-23|1765.48
#2019-04-24|1762.75
#2019-04-25|1771.09
#2019-04-26|1786.68
#2019-04-29|1802.73
#2019-04-30|1813.48
#2019-05-01|1804.51
#2019-05-02|1800.83
#2019-05-03|1815.39
#2019-05-06|1792.97
#2019-05-07|1773.75
#2019-05-08|1773.34
#2019-05-09|1772.08
#2019-05-10|1787.12
#2019-05-13|1755.30
#2019-05-14|1758.22
#2019-05-15|1763.29
#2019-05-16|1778.81
#2019-05-17|1771.31
#2019-05-20|1771.47
#2019-05-21|1780.98
#2019-05-22|1782.07
#2019-05-23|1769.94
#2019-05-24|1773.56
#2019-05-27| .
#2019-05-28|1755.79
#2019-05-29|1752.96
#2019-05-30|1757.61
#2019-05-31|1745.12
#2019-06-03|1763.88
#2019-06-04|1783.75
#2019-06-05|1802.45
#2019-06-06|1807.06
#2019-06-07|1813.49
#2019-06-10|1818.06
#2019-06-11|1812.45
#2019-06-12|1803.72
#2019-06-13|1807.12
#2019-06-14|1814.15
#2019-06-17|1799.84
#2019-06-18|1812.51
#2019-06-19|1823.18
#2019-06-20|1833.99
#2019-06-21|1816.92
#2019-06-24|1821.99
#2019-06-25|1826.76
#2019-06-26|1809.04
#2019-06-27|1833.27
#2019-06-28|1843.59
#2019-07-01|1862.97
#2019-07-02|1867.24
#2019-07-03|1882.53
#2019-07-04| .
#2019-07-05|1882.16
#2019-07-08|1878.99
#2019-07-09|1880.05
#2019-07-10|1875.94
#2019-07-11|1870.57
#2019-07-12|1879.98
#2019-07-15|1881.59
#2019-07-16|1878.46
#2019-07-17|1842.10
#2019-07-18|1848.06
#2019-07-19|1830.12
#2019-07-22|1824.37
#2019-07-23|1831.61
#2019-07-24|1850.15
#2019-07-25|1847.73
#2019-07-26|1864.38
#2019-07-29|1853.72
#2019-07-30|1845.61
#2019-07-31|1835.13
#2019-08-01|1810.68
#2019-08-02|1816.37
#2019-08-05|1768.63
#2019-08-06|1801.81
#2019-08-07|1795.45
#2019-08-08|1825.44
#2019-08-09|1820.30
#2019-08-12|1797.80
#2019-08-13|1815.86
#2019-08-14|1769.66
#2019-08-15|1788.26
#2019-08-16|1805.32
#2019-08-19|1815.71
#2019-08-20|1792.78
#2019-08-21|1801.92
#2019-08-22|1812.95
#2019-08-23|1775.51
#2019-08-26|1798.69
#2019-08-27|1788.43
#2019-08-28|1796.91
#2019-08-29|1814.90
#2019-08-30|1813.40
#2019-09-02| .
#2019-09-03|1808.15
#2019-09-04|1826.69
#2019-09-05|1840.22
#2019-09-06|1847.41
#2019-09-09|1852.37
#2019-09-10|1850.01
#2019-09-11|1865.11
#2019-09-12|1872.49
#2019-09-13|1875.60
#2019-09-16|1861.78
#2019-09-17|1871.83
#2019-09-18|1878.08
#2019-09-19|1872.37
#2019-09-20|1863.56
#2019-09-23|1864.81
#2019-09-24|1858.40
#2019-09-25|1865.66
#2019-09-26|1863.70
#2019-09-27|1863.75
#2019-09-30|1868.50
#2019-10-01|1846.13
#2019-10-02|1815.36
#2019-10-03|1824.74
#2019-10-04|1860.01
#2019-10-07|1845.48
#2019-10-08|1812.47
#2019-10-09|1829.58
#2019-10-10|1832.76
#2019-10-11|1843.82
#2019-10-14|1843.92
#2019-10-15|1852.36
#2019-10-16|1846.89
#2019-10-17|1840.90
#2019-10-18|1842.68
#2019-10-21|1859.65
#2019-10-22|1832.14
#2019-10-23|1837.38
#2019-10-24|1834.83
#2019-10-25|1832.40
#2019-10-28|1831.85
#2019-10-29|1842.64
#2019-10-30|1850.92
#2019-10-31|1850.12
#2019-11-01|1863.95
#2019-11-04|1867.23
#2019-11-05|1881.98
#2019-11-06|1900.80
#2019-11-07|1905.60
#2019-11-08|1901.27
#2019-11-11|1899.51
#2019-11-12|1901.91
#2019-11-13|1894.79
#2019-11-14|1893.57
#2019-11-15|1892.81
#2019-11-18|1893.71
#2019-11-19|1893.82
#2019-11-20|1885.11
#2019-11-21|1872.08
#2019-11-22|1883.01
#2019-11-25|1888.56
#2019-11-26|1898.56
#2019-11-27|1907.02
#2019-11-28|1907.02
#2019-11-29|1900.87
#2019-12-02|1890.82
#2019-12-03|1872.04
#2019-12-04|1880.10
#2019-12-05|1886.91
#2019-12-06|1908.21
#2019-12-09|1905.64
#2019-12-10|1903.16
#2019-12-11|1903.07
#2019-12-12|1927.48
#2019-12-13|1924.94
#2019-12-16|1934.77
#2019-12-17|1939.02
#2019-12-18|1925.05
#2019-12-19|1927.68
#2019-12-20|1935.90
#2019-12-23|1923.08
#2019-12-24|1923.30
#2019-12-25| .
#2019-12-26|1928.70
#2019-12-27|1930.74
#2019-12-30|1930.43
#2019-12-31|1935.71
#2020-01-01| .
#2020-01-02|1950.09
#2020-01-03|1939.40
#2020-01-06|1945.11
#2020-01-07|1929.94
#2020-01-08|1931.49
#2020-01-09|1952.16
#2020-01-10|1935.44
#2020-01-13|1947.89
#2020-01-14|1940.39
#2020-01-15|1949.34
#2020-01-16|1963.32
#2020-01-17|1974.68
#2020-01-20| .
#2020-01-21|1962.30
#2020-01-22|1969.29
#2020-01-23|1961.64
#2020-01-24|1950.20
#2020-01-27|1920.59
#2020-01-28|1936.92
#2020-01-29|1942.85
#2020-01-30|1968.98
#2020-01-31|1939.69
#2020-02-03|1946.54
#2020-02-04|1955.66
#2020-02-05|2001.40
#2020-02-06|2007.08
#2020-02-07|1998.42
#2020-02-10|2003.00
#2020-02-11|2010.24
#2020-02-12|2004.50
#2020-02-13|2001.38
#2020-02-14|2000.37
#2020-02-17| .
#2020-02-18|1996.41
#2020-02-19|2004.49
#2020-02-20|1994.06
#2020-02-21|1996.05
#2020-02-24|1941.02
#2020-02-25|1903.84
#2020-02-26|1889.06
#2020-02-27|1810.57
#2020-02-28|1770.82
#2020-03-02|1866.85
#2020-03-03|1808.16
#2020-03-04|1883.41
#2020-03-05|1812.80
#2020-03-06|1787.36
#2020-03-09|1656.67
#2020-03-10|1728.63
#2020-03-11|1647.58
#2020-03-12|1490.26
#2020-03-13|1623.27
#2020-03-16|1441.51
#2020-03-17|1522.48
#2020-03-18|1376.06
#2020-03-19|1389.35
#2020-03-20|1365.68
#2020-03-23|1299.20
#2020-03-24|1432.74
#2020-03-25|1451.10
#2020-03-26|1509.55
#2020-03-27|1476.71
#2020-03-30|1522.67
#2020-03-31|1496.06
#2020-04-01|1429.06
#2020-04-02|1459.93
#2020-04-03|1432.75
#2020-04-06|1505.38
#2020-04-07|1516.03
#2020-04-08|1571.47
#2020-04-09|1619.53
#2020-04-10|1619.53
#2020-04-13|1574.40
#2020-04-14|1612.86
#2020-04-15|1558.66
#2020-04-16|1544.94
#2020-04-17|1589.09
#2020-04-20|1559.12
#2020-04-21|1516.06
#2020-04-22|1523.69
#2020-04-23|1509.87
#2020-04-24|1518.30
#2020-04-27|1541.26
#2020-04-28|1542.49
#2020-04-29|1570.02
#2020-04-30|1533.51
#2020-05-01|1486.00
#2020-05-04|1467.57
#2020-05-05|1468.75
#2020-05-06|1429.81
#2020-05-07|1455.14
#2020-05-08|1484.90
#2020-05-11|1468.59
#2020-05-12|1446.98
#2020-05-13|1413.45
#2020-05-14|1424.76
#2020-05-15|1423.62
#2020-05-18|1481.39
#2020-05-19|1456.57
#2020-05-20|1482.38
#2020-05-21|1494.08
#2020-05-22|1499.76
#2020-05-25|1499.76
#2020-05-26|1536.61
#2020-05-27|1578.79
#2020-05-28|1574.01
#2020-05-29|1568.01
#2020-06-01|1564.23
#2020-06-02|1588.06
#2020-06-03|1630.62
#2020-06-04|1654.94
#2020-06-05|1724.43
#2020-06-08|1743.30
#2020-06-09|1700.61
#2020-06-10|1654.27
#2020-06-11|1538.34
#2020-06-12|1566.54
#2020-06-15|1581.67
#2020-06-16|1594.50
#2020-06-17|1585.55
#2020-06-18|1587.67
#2020-06-19|1571.89
#2020-06-22|1573.04
#2020-06-23|1577.87
#2020-06-24|1536.29
#2020-06-25|1560.21
#2020-06-26|1523.31
#2020-06-29|1541.39
#2020-06-30|1558.90
#2020-07-01|1548.28
#2020-07-02|1549.25
#2020-07-03| .
#2020-07-06|1575.46
#2020-07-07|1555.48
#2020-07-08|1558.87
#2020-07-09|1531.55
#2020-07-10|1573.21
#2020-07-13|1577.76
#2020-07-14|1622.99
#2020-07-15|1641.37
#2020-07-16|1658.01
#2020-07-17|1656.85
#2020-07-20|1649.84
#2020-07-21|1666.37
#2020-07-22|1674.75
#2020-07-23|1678.56
#2020-07-24|1680.06
#2020-07-27|1660.26
#2020-07-28|1665.04
#2020-07-29|1688.88
#2020-07-30|1671.27
#2020-07-31|1680.23
#2020-08-03|1695.56
#2020-08-04|1691.98
#2020-08-05|1715.11
#2020-08-06|1719.28
#2020-08-07|1756.20
#2020-08-10|1774.59
#2020-08-11|1775.41
#2020-08-12|1769.01
#2020-08-13|1763.41
#2020-08-14|1757.64
#2020-08-17|1727.81
#2020-08-18|1734.51
#2020-08-19|1724.80
#2020-08-20|1717.31
#2020-08-21|1714.18
#2020-08-24|1749.21
#2020-08-25|1754.58
#2020-08-26|1755.20
#2020-08-27|1780.01
#2020-08-28|1783.38
#2020-08-31|1778.27
#2020-09-01|1779.60
#2020-09-02|1806.95
#2020-09-03|1778.88
#2020-09-04|1779.66
#2020-09-07| .
#2020-09-08|1757.03
#2020-09-09|1778.98
#2020-09-10|1759.73
#2020-09-11|1763.92
#2020-09-14|1781.15
#2020-09-15|1765.86
#2020-09-16|1775.08
#2020-09-17|1760.27
#2020-09-18|1757.77
#2020-09-21|1726.02
#2020-09-22|1727.94
#2020-09-23|1691.88
#2020-09-24|1687.45
#2020-09-25|1698.12
#2020-09-28|1730.86
#2020-09-29|1712.97
#2020-09-30|1729.41
#2020-10-01|1723.26
#2020-10-02|1727.87
#2020-10-05|1749.22
#2020-10-06|1731.29
#2020-10-07|1750.97
#2020-10-08|1770.39
#2020-10-09|1774.75
#2020-10-12|1793.29
#2020-10-13|1756.28
#2020-10-14|1744.80
#2020-10-15|1750.76
#2020-10-16|1752.67
#2020-10-19|1726.28
#2020-10-20|1737.38
#2020-10-21|1755.70
#2020-10-22|1765.44
#2020-10-23|1775.58
#2020-10-26|1737.64
#2020-10-27|1716.14
#2020-10-28|1681.39
#2020-10-29|1688.35
#2020-10-30|1683.26
#2020-11-02|1714.24
#2020-11-03|1733.96
#2020-11-04|1730.84
#2020-11-05|1749.22
#2020-11-06|1757.48
#2020-11-09|1841.64
#2020-11-10|1892.54
#2020-11-11|1880.84
#2020-11-12|1858.19
#2020-11-13|1885.89
#2020-11-16|1926.90
#2020-11-17|1923.07
#2020-11-18|1902.52
#2020-11-19|1899.09
#2020-11-20|1883.16
#2020-11-23|1899.68
#2020-11-24|1932.70
#2020-11-25|1921.80
#2020-11-26|1921.80
#2020-11-27|1907.23
#2020-11-30|1877.96
#2020-12-01|1903.75
#2020-12-02|1906.71
#2020-12-03|1909.61
#2020-12-04|1922.91
#2020-12-07|1899.64
#2020-12-08|1904.74
#2020-12-09|1903.90
#2020-12-10|1907.25
#2020-12-11|1898.27
#2020-12-14|1878.42
#2020-12-15|1904.65
#2020-12-16|1902.50
#2020-12-17|1915.46
#2020-12-18|1900.48
#2020-12-21|1899.27
#2020-12-22|1886.31
#2020-12-23|1897.38
#2020-12-24|1910.18
#2020-12-25|1910.18
#2020-12-28|1917.81
#2020-12-29|1917.97
#2020-12-30|1923.11
#2020-12-31|1945.42
#2021-01-01|1945.42
#2021-01-04|1907.55
#2021-01-05|1902.12
#2021-01-06|1948.16
#2021-01-07|1957.07
#2021-01-08|1958.89
#2021-01-11|1949.14
#2021-01-12|1957.91
#2021-01-13|1963.40
#2021-01-14|1958.75
#2021-01-15|1951.67
#2021-01-18|1951.67
#2021-01-19|1962.67
#2021-01-20|1970.70
#2021-01-21|1959.40
#2021-01-22|1937.50
#2021-01-25|1941.55
#2021-01-26|1923.79
#2021-01-27|1876.88
#2021-01-28|1903.77
#2021-01-29|1879.05
#2021-02-01|1893.34
#2021-02-02|1921.51
#2021-02-03|1922.27
#2021-02-04|1955.91
#2021-02-05|1965.41
#2021-02-08|1981.76
#2021-02-09|1994.77
#2021-02-10|1989.84
#2021-02-11|1996.98
#2021-02-12|2001.39
#2021-02-15|2001.39
#2021-02-16|2011.07
#2021-02-17|2025.36
#2021-02-18|2013.71
#2021-02-19|2008.14
#2021-02-22|2034.49
#2021-02-23|2047.94
#2021-02-24|2068.02
#2021-02-25|2027.82
#2021-02-26|2003.57
#2021-03-01|2062.94
#2021-03-02|2061.76
#2021-03-03|2072.29
#2021-03-04|2031.24
#2021-03-05|2089.72
#2021-03-08|2119.30
#2021-03-09|2116.86
#2021-03-10|2152.08
#2021-03-11|2140.23
#2021-03-12|2148.53
#2021-03-15|2132.49
#2021-03-16|2114.01
#2021-03-17|2114.97
#2021-03-18|2117.20
#2021-03-19|2086.88
#2021-03-22|2075.87
#2021-03-23|2065.01
#2021-03-24|2075.21
#2021-03-25|2095.60
#2021-03-26|2128.35
#2021-03-29|2140.78
#2021-03-30|2141.66
#2021-03-31|2115.98
#2021-04-01|2137.46
#2021-04-02|2137.46
#2021-04-05|2163.82
#2021-04-06|2168.80
#2021-04-07|2172.04
#2021-04-08|2167.98
#2021-04-09|2185.19
#2021-04-12|2198.18
#2021-04-13|2196.27
#2021-04-14|2203.25
#2021-04-15|2214.76
#2021-04-16|2229.92
#2021-04-19|2219.93
#2021-04-20|2206.30
#2021-04-21|2238.80
#2021-04-22|2222.45
#2021-04-23|2243.50
#2021-04-26|2232.70
#2021-04-27|2256.41
#2021-04-28|2251.35
#2021-04-29|2284.82
#2021-04-30|2276.85
#2021-05-03|2302.65
#2021-05-04|2309.49
#2021-05-05|2322.48
#2021-05-06|2361.56
#2021-05-07|2375.94
#2021-05-10|2379.55
#2021-05-11|2329.42
#2021-05-12|2300.86
#2021-05-13|2339.80
#2021-05-14|2368.49
#2021-05-17|2357.15
#2021-05-18|2340.90
#2021-05-19|2328.48
#2021-05-20|2337.70
#2021-05-21|2337.89
#2021-05-24|2345.02
#2021-05-25|2323.83
#2021-05-26|2328.77
#2021-05-27|2351.49
#2021-05-28|2355.62
#2021-05-31|2355.62
#2021-06-01|2361.45
#2021-06-02|2361.93
#2021-06-03|2370.42
#2021-06-04|2373.24
#2021-06-07|2342.81
#2021-06-08|2343.51
#2021-06-09|2331.07
#2021-06-10|2312.08
#2021-06-11|2325.02
#2021-06-14|2307.42
#2021-06-15|2316.96
#2021-06-16|2302.95
#2021-06-17|2252.53
#2021-06-18|2209.41
#2021-06-21|2246.26
#2021-06-22|2247.22
#2021-06-23|2238.24
#2021-06-24|2252.05
#2021-06-25|2278.89
#2021-06-28|2257.31
#2021-06-29|2259.81
#2021-06-30|2263.40
#2021-07-01|2285.87
#2021-07-02|2279.00
#2021-07-05|2279.00
#2021-07-06|2262.18
#2021-07-07|2276.07
#2021-07-08|2231.00
#2021-07-09|2281.80
#2021-07-12|2284.09
#2021-07-13|2264.99
#2021-07-14|2261.40
#2021-07-15|2272.65
#2021-07-16|2265.51
#2021-07-19|2212.92
#2021-07-20|2252.50
#2021-07-21|2272.98
#2021-07-22|2260.30
#2021-07-23|2268.13
#2021-07-26|2280.86
#2021-07-27|2294.05
#2021-07-28|2272.47
#2021-07-29|2294.19
#2021-07-30|2286.04
#2021-08-02|2287.97
#2021-08-03|2311.87
#2021-08-04|2291.82
#2021-08-05|2308.61
#2021-08-06|2344.80
#2021-08-09|2357.71
#2021-08-10|2372.47
#2021-08-11|2397.24
#2021-08-12|2393.03
#2021-08-13|2386.07
#2021-08-16|2400.29
#2021-08-17|2397.46
#2021-08-18|2379.56
#2021-08-19|2375.60
#2021-08-20|2387.76
#2021-08-23|2387.67
#2021-08-24|2393.17
#2021-08-25|2403.81
#2021-08-26|2384.69
#2021-08-27|2405.38
#2021-08-30|2389.24
#2021-08-31|2394.31
#2021-09-01|2392.70
#2021-09-02|2395.18
#2021-09-03|2380.38
#2021-09-06|2380.38
#2021-09-07|2353.00
#2021-09-08|2363.36
#2021-09-09|2358.30
#2021-09-10|2346.07
#2021-09-13|2364.46
#2021-09-14|2340.87
#2021-09-15|2354.63
#2021-09-16|2347.89
#2021-09-17|2334.68
#2021-09-20|2308.24
#2021-09-21|2307.07
#2021-09-22|2332.98
#2021-09-23|2344.21
#2021-09-24|2349.74
#2021-09-27|2352.48
#2021-09-28|2313.69
#2021-09-29|2329.16
#2021-09-30|2294.37
#2021-10-01|2322.58
#2021-10-04|2301.72
#2021-10-05|2341.51
#2021-10-06|2354.88
#2021-10-07|2372.33
#2021-10-08|2385.91
#2021-10-11|2382.78
#2021-10-12|2383.59
#2021-10-13|2385.10
#2021-10-14|2421.96
#2021-10-15|2426.65
#2021-10-18|2403.51
#2021-10-19|2434.35
#2021-10-20|2466.29
#2021-10-21|2477.71
#2021-10-22|2499.28
#2021-10-25|2500.10
#2021-10-26|2489.32
#2021-10-27|2460.46
#2021-10-28|2494.17
#2021-10-29|2477.76
#2021-11-01|2458.01
#2021-11-02|2464.10
#2021-11-03|2466.11
#2021-11-04|2426.98
#2021-11-05|2440.64
#2021-11-08|2452.94
#2021-11-09|2449.10
#2021-11-10|2448.89
#2021-11-11|2453.68
#2021-11-12|2456.61
#2021-11-15|2451.95
#2021-11-16|2456.38
#2021-11-17|2434.15
#2021-11-18|2420.79
#2021-11-19|2405.86
#2021-11-22|2439.67
#2021-11-23|2467.61
#2021-11-24|2460.47
#2021-11-25|2460.47
#2021-11-26|2400.22
#2021-11-29|2395.58
#2021-11-30|2334.24
#2021-12-01|2312.61
#2021-12-02|2386.96
#2021-12-03|2365.06
#2021-12-06|2411.65
#2021-12-07|2432.16
#2021-12-08|2430.60
#2021-12-09|2416.06
#2021-12-10|2421.79
#2021-12-13|2413.86
#2021-12-14|2426.58
#2021-12-15|2451.76
#2021-12-16|2465.64
#2021-12-17|2424.12
#2021-12-20|2390.72
#2021-12-21|2417.18
#2021-12-22|2428.66
#2021-12-23|2441.61
#2021-12-24|2441.61
#2021-12-27|2479.01
#2021-12-28|2482.12
#2021-12-29|2495.32
#2021-12-30|2483.38
#2021-12-31|2485.92
#2022-01-03|2458.46
#2022-01-04|2486.96
#2022-01-05|2466.11
#2022-01-06|2497.81
#2022-01-07|2520.88
#2022-01-10|2515.81
#2022-01-11|2528.52
#2022-01-12|2529.47
#2022-01-13|2520.64
#2022-01-14|2504.57
#2022-01-17|2504.57
#2022-01-18|2477.73
#2022-01-19|2439.00
#2022-01-20|2439.61
#2022-01-21|2413.38
#2022-01-24|2453.01
#2022-01-25|2432.65
#2022-01-26|2417.15
#2022-01-27|2381.30
#2022-01-28|2426.68
#2022-01-31|2453.91
#2022-02-01|2466.83
#2022-02-02|2502.64
#2022-02-03|2488.52
#2022-02-04|2505.98
#2022-02-07|2503.64
#2022-02-08|2531.73
#2022-02-09|2542.98
#2022-02-10|2515.58
#2022-02-11|2485.50
#2022-02-14|2465.08
#2022-02-15|2494.26
#2022-02-16|2505.52
#2022-02-17|2476.94
#2022-02-18|2493.57
#2022-02-21|2493.57
#2022-02-22|2481.35
#2022-02-23|2450.89
#2022-02-24|2439.57
#2022-02-25|2525.06
#2022-02-28|2498.43
#2022-03-01|2440.35
#2022-03-02|2500.91
#2022-03-03|2505.84
#2022-03-04|2496.06
#2022-03-07|2427.95
#2022-03-08|2392.29
#2022-03-09|2459.89
#2022-03-10|2453.10
#2022-03-11|2457.36
#2022-03-14|2485.66
#2022-03-15|2534.75
#2022-03-16|2558.67
#2022-03-17|2597.18
#2022-03-18|2612.16
#2022-03-21|2636.96
#2022-03-22|2651.89
#2022-03-23|2634.89
#2022-03-24|2665.53
#2022-03-25|2709.07
#2022-03-28|2712.95
#2022-03-29|2716.52
#2022-03-30|2726.80
#2022-03-31|2694.41
#2022-04-01|2720.98
#2022-04-04|2683.37
#2022-04-05|2679.65
#2022-04-06|2700.92
#2022-04-07|2714.36
#2022-04-08|2729.29
#2022-04-11|2723.00
#2022-04-12|2699.10
#2022-04-13|2701.04
#2022-04-14|2690.98
#2022-04-15|2690.98
#2022-04-18|2690.68
#2022-04-19|2689.09
#2022-04-20|2728.32
#2022-04-21|2716.53
#2022-04-22|2625.40
#2022-04-25|2632.78
#2022-04-26|2575.18
#2022-04-27|2594.03
#2022-04-28|2628.04
#2022-04-29|2520.09
#2022-05-02|2509.77
#2022-05-03|2536.83
#2022-05-04|2616.13
#2022-05-05|2561.33
#2022-05-06|2558.53
#2022-05-09|2501.70
#2022-05-10|2499.46
#2022-05-11|2486.11
#2022-05-12|2485.81
#2022-05-13|2514.49
#2022-05-16|2518.13
#2022-05-17|2560.04
#2022-05-18|2497.66
#2022-05-19|2466.29
#2022-05-20|2444.50
#2022-05-23|2488.73
#2022-05-24|2501.31
#2022-05-25|2504.22
#2022-05-26|2544.52
#2022-05-27|2599.73
#2022-05-30|2599.73
#2022-05-31|2584.30
#2022-06-01|2550.13
#2022-06-02|2583.06
#2022-06-03|2550.09
#2022-06-06|2578.10
#2022-06-07|2594.30
#2022-06-08|2553.45
#2022-06-09|2491.97
#2022-06-10|2438.43
#2022-06-13|2394.80
#2022-06-14|2395.84
#2022-06-15|2402.00
#2022-06-16|2329.56
#2022-06-17|2345.10
#2022-06-20|2345.10
#2022-06-21|2380.44
#2022-06-22|2384.06
#2022-06-23|2379.12
#2022-06-24|2471.50
#2022-06-27|2471.78
#2022-06-28|2448.67
#2022-06-29|2437.86
#2022-06-30|2461.60
#2022-07-01|2496.11
#2022-07-04|2496.11
#2022-07-05|2466.71
#2022-07-06|2489.33
#2022-07-07|2488.95
#2022-07-08|2477.05
#2022-07-11|2475.08
#2022-07-12|2445.60
#2022-07-13|2430.90
#2022-07-14|2355.75
#2022-07-15|2389.94
#2022-07-18|2346.75
#2022-07-19|2407.52
#2022-07-20|2402.06
#2022-07-21|2411.48
#2022-07-22|2402.73
#2022-07-25|2428.44
#2022-07-26|2423.16
#2022-07-27|2441.54
#2022-07-28|2428.58
#2022-07-29|2459.05
#2022-08-01|2412.51
#2022-08-02|2403.17
#2022-08-03|2426.84
#2022-08-04|2420.59
#2022-08-05|2442.69
#2022-08-08|2458.42
#2022-08-09|2485.25
#2022-08-10|2524.24
#2022-08-11|2548.63
#2022-08-12|2589.82
#2022-08-15|2586.72
#2022-08-16|2603.21
#2022-08-17|2618.83
#2022-08-18|2634.54
#2022-08-19|2609.04
#2022-08-22|2553.56
#2022-08-23|2537.64
#2022-08-24|2547.43
#2022-08-25|2575.46
#2022-08-26|2527.44
#2022-08-29|2508.74
#2022-08-30|2484.83
#2022-08-31|2463.74
#2022-09-01|2483.58
#2022-09-02|2467.42
#2022-09-05|2467.42
#2022-09-06|2471.10
#2022-09-07|2528.93
#2022-09-08|2552.22
#2022-09-09|2557.17
#2022-09-12|2574.82
#2022-09-13|2509.68
#2022-09-14|2509.78
#2022-09-15|2509.84
#2022-09-16|2482.48
#2022-09-19|2513.93
#2022-09-20|2471.64
#2022-09-21|2419.37
#2022-09-22|2398.04
#2022-09-23|2380.25
#2022-09-26|2326.15
#2022-09-27|2342.75
#2022-09-28|2373.74
#2022-09-29|2376.98
#2022-09-30|2352.16
#2022-10-03|2423.91
#2022-10-04|2501.23
#2022-10-05|2488.44
#2022-10-06|2467.29
#2022-10-07|2420.99
#2022-10-10|2441.98
#2022-10-11|2439.36
#2022-10-12|2421.68
#2022-10-13|2499.93
#2022-10-14|2432.13
#2022-10-17|2482.06
#2022-10-18|2511.81
#2022-10-19|2521.06
#2022-10-20|2448.50
#2022-10-21|2499.08
#2022-10-24|2544.04
#2022-10-25|2511.78
#2022-10-26|2517.66
#2022-10-27|2548.93
#2022-10-28|2651.56
#2022-10-31|2643.85
#2022-11-01|2641.48
#2022-11-02|2610.71
#2022-11-03|2610.93
#2022-11-04|2628.97
#2022-11-07|2658.49
#2022-11-08|2662.20
#2022-11-09|2623.83
#2022-11-10|2698.60
#2022-11-11|2649.84
#2022-11-14|2624.70
#2022-11-15|2629.11
#2022-11-16|2648.21
#2022-11-17|2661.45
#2022-11-18|2686.17
#2022-11-21|2700.96
#2022-11-22|2722.24
#2022-11-23|2731.35
#2022-11-24|2731.35
#2022-11-25|2753.74
#2022-11-28|2718.92
#2022-11-29|2730.77
#2022-11-30|2778.49
#2022-12-01|2763.02
#2022-12-02|2772.90
#2022-12-05|2732.40
#2022-12-06|2743.44
#2022-12-07|2728.37
#2022-12-08|2741.69
#2022-12-09|2720.97
#2022-12-12|2738.10
#2022-12-13|2737.05
#2022-12-14|2719.36
#2022-12-15|2688.82
#2022-12-16|2670.15
#2022-12-19|2659.42
#2022-12-20|2688.69
#2022-12-21|2734.97
#2022-12-22|2713.80
#2022-12-23|2731.91
#2022-12-26|2731.91
#2022-12-27|2742.67
#2022-12-28|2716.08
#2022-12-29|2745.43
#2022-12-30|2723.49
#2023-01-02|2723.49
#2023-01-03|2725.66
#2023-01-04|2760.15
#2023-01-05|2747.42
#2023-01-06|2816.33
#2023-01-09|2779.90
#2023-01-10|2795.69
#2023-01-11|2806.32
#2023-01-12|2813.60
#2023-01-13|2833.14
#2023-01-16|2833.14
#2023-01-17|2793.20
#2023-01-18|2751.45
#2023-01-19|2731.10
#2023-01-20|2759.43
#2023-01-23|2776.19
#2023-01-24|2799.18
#2023-01-25|2823.46
#2023-01-26|2840.20
#2023-01-27|2804.77
#2023-01-30|2802.99
#2023-01-31|2830.69
#2023-02-01|2800.04
#2023-02-02|2767.53
#2023-02-03|2758.36
#2023-02-06|2791.38
#2023-02-07|2830.88
#2023-02-08|2823.39
#2023-02-09|2798.33
#2023-02-10|2815.20
#2023-02-13|2839.38
#2023-02-14|2792.22
#2023-02-15|2814.89
#2023-02-16|2794.64
#2023-02-17|2798.79
#2023-02-20|2798.79
#2023-02-21|2771.64
#2023-02-22|2775.05
#2023-02-23|2763.65
#2023-02-24|2762.40
#2023-02-27|2760.80
#2023-02-28|2772.31
#2023-03-01|2763.89
#2023-03-02|2752.35
#2023-03-03|2770.73
#2023-03-06|2775.22
#2023-03-07|2735.82
#2023-03-08|2713.54
#2023-03-09|2658.72
#2023-03-10|2620.30
#2023-03-13|2559.10
#2023-03-14|2596.07
#2023-03-15|2505.25
#2023-03-16|2596.71
#2023-03-17|2505.97
#2023-03-20|2564.39
#2023-03-21|2612.91
#2023-03-22|2551.49
#2023-03-23|2534.51
#2023-03-24|2558.34
#2023-03-27|2579.44
#2023-03-28|2589.41
#2023-03-29|2631.97
#2023-03-30|2634.83
#2023-03-31|2653.07
#2023-04-03|2677.27
#2023-04-04|2660.38
#2023-04-05|2681.19
#2023-04-06|2696.76
#2023-04-07|2696.76
#2023-04-10|2697.33
#2023-04-11|2708.93
#2023-04-12|2716.75
#2023-04-13|2702.90
#2023-04-14|2671.95
#2023-04-17|2709.08
#2023-04-18|2729.98
#2023-04-19|2744.77
#2023-04-20|2757.41
#2023-04-21|2735.27
#2023-04-24|2727.74
#2023-04-25|2713.66
#2023-04-26|2691.88
#2023-04-27|2730.89
#2023-04-28|2749.85
#2023-05-01|2761.69
#2023-05-02|2717.89
#2023-05-03|2694.86
#2023-05-04|2678.12
#2023-05-05|2736.39
#2023-05-08|2764.11
#2023-05-09|2772.08
#2023-05-10|2766.53
#2023-05-11|2768.87
#2023-05-12|2765.93
#2023-05-15|2761.04
#2023-05-16|2736.61
#2023-05-17|2740.52
#2023-05-18|2761.26
#2023-05-19|2763.12
#2023-05-22|2745.79
#2023-05-23|2704.10
#2023-05-24|2666.92
#2023-05-25|2643.13
#2023-05-26|2637.19
#2023-05-29|2637.19
#2023-05-30|2647.42
#2023-05-31|2604.82
#2023-06-01|2627.78
#2023-06-02|2674.98
#2023-06-05|2664.50
#2023-06-06|2678.63
#2023-06-07|2692.27
#2023-06-08|2687.70
#2023-06-09|2695.33
#2023-06-12|2691.89
#2023-06-13|2702.98
#2023-06-14|2674.39
#2023-06-15|2710.56
#2023-06-16|2730.96
#2023-06-19|2730.96
#2023-06-20|2710.23
#2023-06-21|2719.44
#2023-06-22|2726.62
#2023-06-23|2714.22
#2023-06-26|2707.41
#2023-06-27|2719.76
#2023-06-28|2698.50
#2023-06-29|2739.90
#2023-06-30|2768.13
#2023-07-03|2754.26
#2023-07-04|2754.26
#2023-07-05|2744.06
#2023-07-06|2743.13
#2023-07-07|2745.27
#2023-07-10|2737.06
#2023-07-11|2768.74
#2023-07-12|2757.27
#2023-07-13|2714.31
#2023-07-14|2700.81
#2023-07-17|2748.59
#2023-07-18|2748.89
#2023-07-19|2742.46
#2023-07-20|2808.20
#2023-07-21|2813.83
#2023-07-24|2823.42
#2023-07-25|2808.01
#2023-07-26|2841.82
#2023-07-27|2830.86
#2023-07-28|2800.39
#2023-07-31|2795.06
#2023-08-01|2803.32
#2023-08-02|2814.93
#2023-08-03|2818.34
#2023-08-04|2796.45
#2023-08-07|2830.08
#2023-08-08|2796.67
#2023-08-09|2805.38
#2023-08-10|2806.60
#2023-08-11|2817.74
#2023-08-14|2812.09
#2023-08-15|2782.04
#2023-08-16|2824.51
#2023-08-17|2791.35
#2023-08-18|2790.82
#2023-08-21|2782.25
#2023-08-22|2769.28
#2023-08-23|2793.52
#2023-08-24|2800.75
#2023-08-25|2812.20
#2023-08-28|2810.72
#2023-08-29|2832.82
#2023-08-30|2846.25
#2023-08-31|2837.77
#2023-09-01|2862.38
#2023-09-04|2862.38
#2023-09-05|2818.37
#2023-09-06|2834.10
#2023-09-07|2861.05
#2023-09-08|2850.19
#2023-09-11|2869.21
#2023-09-12|2894.28
#2023-09-13|2893.00
#2023-09-14|2922.19
#2023-09-15|2907.31
#2023-09-18|2938.34
#2023-09-19|2960.34
#2023-09-20|2960.95
#2023-09-21|2934.97
#2023-09-22|2940.33
#2023-09-25|2939.64
#2023-09-26|2912.13
#2023-09-27|2905.04
#2023-09-28|2909.26
#2023-09-29|2864.64
#2023-10-02|2841.09
#2023-10-03|2824.44
#2023-10-04|2869.12
#2023-10-05|2891.00
#2023-10-06|2900.51
#2023-10-09|2908.95
#2023-10-10|2896.52
#2023-10-11|2916.14
#2023-10-12|2897.01
#2023-10-13|2944.36
#2023-10-16|2987.27
#2023-10-17|3006.03
#2023-10-18|2986.39
#2023-10-19|2945.52
#2023-10-20|2897.47
#2023-10-23|2874.52
#2023-10-24|2925.43
#2023-10-25|2941.83
#2023-10-26|2925.86
#2023-10-27|2867.00
#2023-10-30|2918.15
#2023-10-31|2950.04
#2023-11-01|2991.69
#2023-11-02|2990.93
#2023-11-03|2991.62
#2023-11-06|2999.46
#2023-11-07|2999.75
#2023-11-08|2999.98
#2023-11-09|3012.18
#2023-11-10|3041.60
#2023-11-13|3047.71
#2023-11-14|3037.25
#2023-11-15|3007.61
#2023-11-16|3046.30
#2023-11-17|3040.27
#2023-11-20|3054.26
#2023-11-21|3078.29
#2023-11-22|3093.83
#2023-11-23|3093.83
#2023-11-24|3111.58
#2023-11-27|3116.04
#2023-11-28|3070.85
#2023-11-29|3059.76
#2023-11-30|3111.53
#2023-12-01|3098.18
#2023-12-04|3104.27
#2023-12-05|3091.63
#2023-12-06|3062.31
#2023-12-07|3055.74
#2023-12-08|3060.57
#2023-12-11|3099.75
#2023-12-12|3130.58
#2023-12-13|3120.60
#2023-12-14|3012.14
#2023-12-15|2982.74
#2023-12-18|3013.61
#2023-12-19|3021.25
#2023-12-20|2964.79
#2023-12-21|2975.04
#2023-12-22|2989.11
#2023-12-25|2989.11
#2023-12-26|2990.00
#2023-12-27|2997.73
#2023-12-28|3012.31
#2023-12-29|3022.91
#2024-01-01|3022.91
#2024-01-02|3046.92
#2024-01-03|3052.94
#2024-01-04|3067.29
#2024-01-05|3069.71
#2024-01-08|3080.93
#2024-01-09|3071.25
#2024-01-10|3084.46
#2024-01-11|3104.36
#2024-01-12|3120.56
#2024-01-15|3120.56
#2024-01-16|3119.50
#2024-01-17|3126.70
#2024-01-18|3150.19
#2024-01-19|3200.51
#2024-01-22|3208.50
#2024-01-23|3207.53
#2024-01-24|3236.22
#2024-01-25|3216.27
#2024-01-26|3222.67
#2024-01-29|3209.77
#2024-01-30|3233.46
#2024-01-31|3230.45
#2024-02-01|3219.84
#2024-02-02|3235.88
#2024-02-05|3242.39
#2024-02-06|3241.83
#2024-02-07|3261.38
#2024-02-08|3254.53
#2024-02-09|3277.10
#2024-02-12|3276.19
#2024-02-13|3275.44
#2024-02-14|3306.85
#2024-02-15|3347.70
#2024-02-16|3338.96
#2024-02-19|3338.96
#2024-02-20|3335.87
#2024-02-21|3334.50
#2024-02-22|3379.06
#2024-02-23|3382.79
#2024-02-26|3380.56
#2024-02-27|3387.95
#2024-02-28|3403.41
#2024-02-29|3382.90
#2024-03-01|3364.40
#2024-03-04|3368.36
#2024-03-05|3377.49
#2024-03-06|3424.94
#2024-03-07|3417.96
#2024-03-08|3422.02
#2024-03-11|3445.56
#2024-03-12|3472.24
#2024-03-13|3484.92
#2024-03-14|3481.34
#2024-03-15|3490.87
#2024-03-18|3492.09
#2024-03-19|3499.84
#2024-03-20|3516.27
#2024-03-21|3507.58
#2024-03-22|3496.10
#2024-03-25|3508.00
#2024-03-26|3511.23
#2024-03-27|3550.07
#2024-03-28|3563.84
#2024-03-29|3563.84
#2024-04-01|3546.93
#2024-04-02|3531.11
#2024-04-03|3527.67
#2024-04-04|3483.75
#2024-04-05|3524.62
#2024-04-08|3522.43
#2024-04-09|3459.78
#2024-04-10|3445.54
#2024-04-11|3394.57
#2024-04-12|3387.97
#2024-04-15|3375.70
#2024-04-16|3381.38
#2024-04-17|3355.43
#2024-04-18|3396.01
#2024-04-19|3450.17
#2024-04-22|3462.60
#2024-04-23|3463.62
#2024-04-24|3433.47
#2024-04-25|3424.18
#2024-04-26|3364.44
#2024-04-29|3372.36
#2024-04-30|3379.59
#2024-05-01|3412.97
#2024-05-02|3413.03
#2024-05-03|3413.61
#2024-05-06|3472.81
#2024-05-07|3486.59
#2024-05-08|3485.79
#2024-05-09|3502.06
#2024-05-10|3523.08
#2024-05-13|3491.41
#2024-05-14|3495.82
#2024-05-15|3477.91
#2024-05-16|3522.84
#2024-05-17|3563.87
#2024-05-20|3519.04
#2024-05-21|3531.92
#2024-05-22|3526.93
#2024-05-23|3466.95
#2024-05-24|3484.95
#2024-05-27|3484.95
#2024-05-28|3454.50
#2024-05-29|3428.29
#2024-05-30|3472.68
#2024-05-31|3526.59
#2024-06-03|3493.25
#2024-06-04|3493.55
#2024-06-05|3483.98
#2024-06-06|3483.19
#2024-06-07|3500.68
#2024-06-10|3494.63
#2024-06-11|3468.27
#2024-06-12|3455.77
#2024-06-13|3455.34
#2024-06-14|3431.94
#2024-06-17|3479.34
#2024-06-18|3500.96
#2024-06-19|3500.96
#2024-06-20|3530.03
#2024-06-21|3515.25
#2024-06-24|3540.67
#2024-06-25|3497.25
#2024-06-26|3459.54
#2024-06-27|3492.23
#2024-06-28|3462.21
#2024-07-01|3464.13
#2024-07-02|3476.78
#2024-07-03|3461.84
#2024-07-04|3461.84
#2024-07-05|3452.25
#2024-07-08|3468.28
#2024-07-09|3456.86
#2024-07-10|3489.68
#2024-07-11|3522.21
#2024-07-12|3545.31
#2024-07-15|3574.40
#2024-07-16|3574.88
#2024-07-17|3637.56
#2024-07-18|3639.59
#2024-07-19|3548.15
#2024-07-22|3564.25
#2024-07-23|3580.10
#2024-07-24|3558.44
#2024-07-25|3546.54
#2024-07-26|3654.05
#2024-07-29|3651.87
#2024-07-30|3718.48
#2024-07-31|3701.27
#2024-08-01|3684.84
#2024-08-02|3678.55
#2024-08-05|3583.67
#2024-08-06|3595.47
#2024-08-07|3607.03
#2024-08-08|3645.33
#2024-08-09|3666.36
#2024-08-12|3647.55
#2024-08-13|3651.96
#2024-08-14|3734.70
#2024-08-15|3748.64
#2024-08-16|3760.04
#2024-08-19|3783.38
#2024-08-20|3778.19
#2024-08-21|3786.06
#2024-08-22|3812.08
#2024-08-23|3826.09
#2024-08-26|3832.33
#2024-08-27|3857.92
#2024-08-28|3880.08
#2024-08-29|3910.64
#2024-08-30|3932.97
#2024-09-02|3932.97
#2024-09-03|3938.76
#2024-09-04|3968.47
#2024-09-05|3920.44
#2024-09-06|3902.29
#2024-09-09|3949.46
#2024-09-10|3931.36
#2024-09-11|3880.64
#2024-09-12|3911.40
#2024-09-13|3945.56
#2024-09-16|3980.30
#2024-09-17|3968.84
#2024-09-18|3956.65
#2024-09-19|3934.73
#2024-09-20|3936.45
#2024-09-23|3956.71
#2024-09-24|3936.21
#2024-09-25|3932.36
#2024-09-26|3919.62
#2024-09-27|3922.19
#2024-09-30|3927.10
#2024-10-01|3948.34
#2024-10-02|3946.91
#2024-10-03|3922.59
#2024-10-04|3975.39
#2024-10-07|3837.77
#2024-10-08|3898.58
#2024-10-09|3941.23
#2024-10-10|3929.59
#2024-10-11|3962.29
#2024-10-14|3980.64
#2024-10-15|3965.87
#2024-10-16|3999.91
#2024-10-17|4041.61
#2024-10-18|4029.35
#2024-10-21|3997.61
#2024-10-22|3972.40
#2024-10-23|3970.63
#2024-10-24|3962.31
#2024-10-25|3917.07
#2024-10-28|3936.80
#2024-10-29|3908.69
#2024-10-30|3914.11
#2024-10-31|3862.58
#2024-11-01|3839.93
#2024-11-04|3834.18
#2024-11-05|3873.76
#2024-11-06|3996.68
#2024-11-07|3966.12
#2024-11-08|4026.38
#2024-11-11|4020.81
#2024-11-12|4037.72
#2024-11-13|4043.02
#2024-11-14|4008.10
#2024-11-15|4024.33
#2024-11-18|4040.81
#2024-11-19|4001.17
#2024-11-20|4016.88
#2024-11-21|4082.11
#2024-11-22|4117.56
#2024-11-25|4138.24
#2024-11-26|4174.46
#2024-11-27|4190.01
#2024-11-28|4190.01
#2024-11-29|4183.68
#2024-12-02|4144.10
#2024-12-03|4118.77
#2024-12-04|4103.08
#2024-12-05|4102.27
#2024-12-06|4054.34
#2024-12-09|3961.45
#2024-12-10|3902.31
#2024-12-11|3899.08
#2024-12-12|3885.49
#2024-12-13|3920.42
#2024-12-16|3902.51
#2024-12-17|3868.51
#2024-12-18|3779.08
#2024-12-19|3794.34
#2024-12-20|3833.76
#2024-12-23|3843.86
#2024-12-24|3877.49
#2024-12-25|3877.49
#2024-12-26|3885.88
#2024-12-27|3861.92
#2024-12-30|3836.03
#2024-12-31|3843.92
#2025-01-01|3843.92
#2025-01-02|3818.64
#2025-01-03|3826.29
#2025-01-06|3778.98
#2025-01-07|3800.16
#2025-01-08|3818.10
#2025-01-09|3818.10
#2025-01-10|3732.85
#2025-01-13|3759.41
#2025-01-14|3824.15
#2025-01-15|3854.34
#2025-01-16|3915.12
#2025-01-17|3890.96
#2025-01-20|3890.96
#2025-01-21|3892.57
#2025-01-22|3874.40
#2025-01-23|3849.30
#2025-01-24|3862.60
#2025-01-27|3973.11
#2025-01-28|3929.66
#2025-01-29|3918.75
#2025-01-30|3951.22
#2025-01-31|3910.49
#2025-02-03|3935.12
#2025-02-04|3941.93
#2025-02-05|3974.86
#2025-02-06|4008.85
#2025-02-07|3995.84
#2025-02-10|3969.05
#2025-02-11|3985.77
#2025-02-12|3971.33
#2025-02-13|4021.56
#2025-02-14|3972.67
#2025-02-17|3972.67
#2025-02-18|3999.07
#2025-02-19|4023.16
#2025-02-20|4009.85
#2025-02-21|3991.65
#2025-02-24|4060.82
#2025-02-25|4116.42
#2025-02-26|4077.87
#2025-02-27|4156.31
#2025-02-28|4219.27
#2025-03-03|4252.97
#2025-03-04|4188.39
#2025-03-05|4208.17
#2025-03-06|4189.11
#2025-03-07|4177.66
#2025-03-10|4171.73
#2025-03-11|4156.93
#2025-03-12|4118.30
#2025-03-13|4142.63
#2025-03-14|4211.28
#2025-03-17|4261.48
#2025-03-18|4214.36
#2025-03-19|4192.95
#2025-03-20|4205.56
#2025-03-21|4175.62
#2025-03-24|4219.59
#2025-03-25|4232.35
#2025-03-26|4250.77
#2025-03-27|4286.19
#2025-03-28|4275.68
#2025-03-31|4329.67
#2025-04-01|4331.85
#2025-04-02|4327.04
#2025-04-03|4323.51
#2025-04-04|3994.08
#2025-04-07|3892.49
#2025-04-08|3908.89
#2025-04-09|4086.33
#2025-04-10|4065.77
#2025-04-11|4114.47
#2025-04-14|4179.41
#2025-04-15|4138.35
#2025-04-16|4118.96
#2025-04-17|4070.30
#2025-04-18|4070.30
#2025-04-21|3951.67
#2025-04-22|4092.92
#2025-04-23|4085.76
#2025-04-24|4084.38
#2025-04-25|4011.29
#2025-04-28|4053.17
#2025-04-29|4087.26
#2025-04-30|4115.82
#2025-05-01|4075.20
#2025-05-02|4167.64
#2025-05-05|4166.59
#2025-05-06|4183.53
#2025-05-07|4201.04
#2025-05-08|4191.24
#2025-05-09|4187.56
#2025-05-12|4175.43
#2025-05-13|4158.06
#2025-05-14|4105.95
#2025-05-15|4195.55
#2025-05-16|4250.38
#2025-05-19|4267.11
#2025-05-20|4238.08
#2025-05-21|4181.79
#2025-05-22|4146.46
#2025-05-23|4154.43
#2025-05-26|4154.43
#2025-05-27|4216.67
#2025-05-28|4178.97
#2025-05-29|4218.03
#2025-05-30|4273.13
#2025-06-02|4308.54
#2025-06-03|4289.60
#2025-06-04|4227.33
#2025-06-05|4203.23
#2025-06-06|4229.69
#2025-06-09|4120.91
#2025-06-10|4060.14
#2025-06-11|4044.76
#2025-06-12|4112.33
#2025-06-13|4081.94
#2025-06-16|4082.32
#2025-06-17|4061.69
#2025-06-18|4041.04
#2025-06-19|4041.04
#2025-06-20|4068.24
#2025-06-23|4124.92
#2025-06-24|4116.93
#2025-06-25|4036.31
#2025-06-26|4063.55
#2025-06-27|4073.63
#2025-06-30|4123.11
#2025-07-01|4113.06
#2025-07-02|4012.73
#2025-07-03|4065.61
#2025-07-04|4065.61
#2025-07-07|4013.33
#2025-07-08|4003.70
#2025-07-09|4001.91
#2025-07-10|3996.29
#2025-07-11|3958.85
#2025-07-14|4001.53
#2025-07-15|3925.99
#2025-07-16|3958.70
#2025-07-17|3973.67
#2025-07-18|3978.77
#2025-07-21|3942.37
#2025-07-22|3990.21
#2025-07-23|3968.30
#2025-07-24|3948.67
#2025-07-25|3991.99
#2025-07-28|3920.04
#2025-07-29|3882.17
#2025-07-30|3860.37
#2025-07-31|3872.61
#2025-08-01|3847.76
#2025-08-04|3883.74
#2025-08-05|3900.16
#2025-08-06|3944.81
#2025-08-07|3919.45
#2025-08-08|3938.51
#2025-08-11|3937.20
#2025-08-12|3934.83
#2025-08-13|4012.40
#2025-08-14|4007.11
#2025-08-15|3978.45
#2025-08-18|3971.84
#2025-08-19|4031.55
#2025-08-20|4072.94
#2025-08-21|4057.63
#2025-08-22|4060.55
#2025-08-25|4006.22
#2025-08-26|3999.92
#2025-08-27|4003.88
#2025-08-28|3999.24
#2025-08-29|4011.53
#2025-09-01|4011.53
#2025-09-02|4009.94
#2025-09-03|4028.72
#2025-09-04|4049.69
#2025-09-05|3990.54
#2025-09-08|3990.68
#2025-09-09|3967.15
#2025-09-10|3954.19
#2025-09-11|4030.86
#2025-09-12|4012.18
#2025-09-15|3942.56
#2025-09-16|3909.27
#2025-09-17|3924.96
#2025-09-18|3942.05
#2025-09-19|3940.73
#2025-09-22|3937.58
#2025-09-23|3950.18
#2025-09-24|3980.66
#2025-09-25|3967.23
#2025-09-26|4006.09
#2025-09-29|3998.25
#2025-09-30|4039.06
#2025-10-01|4021.76
#2025-10-02|4023.86
#2025-10-03|4066.52
#2025-10-06|4060.25
#2025-10-07|4096.68
#2025-10-08|4085.26
#2025-10-09|4043.27
#2025-10-10|4014.69
#2025-10-13|3995.83
#2025-10-14|4049.44
#2025-10-15|3936.38
#2025-10-16|3776.07
#2025-10-17|3804.97
#2025-10-20|3790.78
#2025-10-21|3811.66
#2025-10-22|3834.11
#2025-10-23|3837.75
#2025-10-24|3820.18
#2025-10-27|3814.07
#2025-10-28|3717.58
#2025-10-29|3689.41
#2025-10-30|3705.88
#2025-10-31|3685.64
#2025-11-03|3662.90
#2025-11-04|3752.17
#2025-11-05|3731.05
#2025-11-06|3729.18
#2025-11-07|3803.02
#2025-11-10|3810.69
#2025-11-11|3850.44
#2025-11-12|3878.84
#2025-11-13|3896.32
#2025-11-14|3898.79
#2025-11-17|3872.44
#2025-11-18|3882.19
#2025-11-19|3837.13
#2025-11-20|3861.93
#2025-11-21|3897.00
#2025-11-24|3872.17
#2025-11-25|3906.93
#2025-11-26|3919.91
#2025-11-27|3919.91
#2025-11-28|3912.38
#2025-12-01|3888.85
#2025-12-02|3876.91
#2025-12-03|3864.89
#2025-12-04|3854.68
#2025-12-05|3810.21
#2025-12-08|3799.67
#2025-12-09|3824.73
#2025-12-10|3823.09
#2025-12-11|3921.60
#2025-12-12|3972.84
#2025-12-15|4014.74
#2025-12-16|3975.14
#2025-12-17|3976.95
#2025-12-18|3972.83
#2025-12-19|3966.21
#2025-12-22|3994.64
#2025-12-23|4001.23
#2025-12-24|4008.76
#2025-12-25|4008.76
#2025-12-26|3999.37
#2025-12-29|4012.86
#2025-12-30|4013.41
#2025-12-31|3979.38
#2026-01-01|3979.38
#2026-01-02|3918.83
#2026-01-05|3971.79
#2026-01-06|3931.17
#2026-01-07|3897.40
#2026-01-08|3958.95
#2026-01-09|3929.59
#2026-01-12|3914.72
#2026-01-13|3805.25
#2026-01-14|3822.64
#2026-01-15|3811.15
#2026-01-16|3794.22
#2026-01-19|3794.22
#2026-01-20|3791.87
#2026-01-21|3783.09
#2026-01-22|3801.83
#2026-01-23|3797.83
#2026-01-26|3832.49
#2026-01-27|3786.63
#2026-01-28|3805.69
#2026-01-29|3843.73
#2026-01-30|3866.34
#2026-02-02|3855.84
#2026-02-03|3868.28
#2026-02-04|3960.20
#2026-02-05|3982.02
#2026-02-06|3961.57
#2026-02-09|3828.85
#2026-02-10|3851.36
#2026-02-11|3873.80
#2026-02-12|3881.84
#2026-02-13|3848.75
#2026-02-16|3848.75
#2026-02-17|3913.12
#2026-02-18|3886.68
#2026-02-19|3876.01
#2026-02-20|3900.35
#2026-02-23|3880.90
#2026-02-24|3910.54
#2026-02-25|3913.29
#2026-02-26|3970.50
#2026-02-27|3995.25
#2026-03-02|4016.56
#2026-03-03|3981.73
#2026-03-04|3962.74
#2026-03-05|3945.52
#2026-03-06|3923.57
#2026-03-09|3856.12
#2026-03-10|3832.25
#2026-03-11|3791.26
#2026-03-12|3796.11
#2026-03-13|3804.96
#2026-03-16|3826.43
#2026-03-17|3821.14
#2026-03-18|3766.11
#2026-03-19|3738.96
#2026-03-20|3767.24
#2026-03-23|3785.98
#2026-03-24|3780.69
#2026-03-25|3755.01
#2026-03-26|3765.10
#2026-03-27|3692.58
#2026-03-30|3769.45
#2026-03-31|3771.30
#2026-04-01|3745.41
#2026-04-02|3778.66
#2026-04-03|3778.66
#2026-04-06|3793.41
#2026-04-07|3790.05
#2026-04-08|3849.61
#2026-04-09|3857.93