Table Data - Nasdaq US Non-life Insurance Large Mid Cap Total Return Index
| Title | Nasdaq US Non-life Insurance Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB303020LMT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB303020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 693.41 |
| 2001-04-02 | 700.73 |
| 2001-04-03 | 680.70 |
| 2001-04-04 | 671.12 |
| 2001-04-05 | 685.54 |
| 2001-04-06 | 669.47 |
| 2001-04-09 | 665.71 |
| 2001-04-10 | 669.63 |
| 2001-04-11 | 669.67 |
| 2001-04-12 | 670.10 |
| 2001-04-13 | . |
| 2001-04-16 | 671.44 |
| 2001-04-17 | 681.95 |
| 2001-04-18 | 692.93 |
| 2001-04-19 | 706.19 |
| 2001-04-20 | 688.04 |
| 2001-04-23 | 684.78 |
| 2001-04-24 | 671.76 |
| 2001-04-25 | 678.16 |
| 2001-04-26 | 688.25 |
| 2001-04-27 | 698.58 |
| 2001-04-30 | 703.00 |
| 2001-05-01 | 710.33 |
| 2001-05-02 | 704.89 |
| 2001-05-03 | 704.26 |
| 2001-05-04 | 715.68 |
| 2001-05-07 | 715.78 |
| 2001-05-08 | 718.98 |
| 2001-05-09 | 719.12 |
| 2001-05-10 | 714.79 |
| 2001-05-11 | 712.81 |
| 2001-05-14 | 713.04 |
| 2001-05-15 | 717.57 |
| 2001-05-16 | 729.30 |
| 2001-05-17 | 725.58 |
| 2001-05-18 | 728.25 |
| 2001-05-21 | 738.78 |
| 2001-05-22 | 733.38 |
| 2001-05-23 | 728.13 |
| 2001-05-24 | 732.10 |
| 2001-05-25 | 729.03 |
| 2001-05-28 | . |
| 2001-05-29 | 733.81 |
| 2001-05-30 | 732.85 |
| 2001-05-31 | 730.09 |
| 2001-06-01 | 721.44 |
| 2001-06-04 | 726.90 |
| 2001-06-05 | 733.16 |
| 2001-06-06 | 730.80 |
| 2001-06-07 | 729.81 |
| 2001-06-08 | 728.01 |
| 2001-06-11 | 728.02 |
| 2001-06-12 | 731.03 |
| 2001-06-13 | 731.53 |
| 2001-06-14 | 727.57 |
| 2001-06-15 | 725.74 |
| 2001-06-18 | 728.90 |
| 2001-06-19 | 731.94 |
| 2001-06-20 | 732.23 |
| 2001-06-21 | 742.91 |
| 2001-06-22 | 741.13 |
| 2001-06-25 | 735.27 |
| 2001-06-26 | 737.90 |
| 2001-06-27 | 743.10 |
| 2001-06-28 | 749.47 |
| 2001-06-29 | 744.14 |
| 2001-07-02 | 749.06 |
| 2001-07-03 | 749.97 |
| 2001-07-04 | . |
| 2001-07-05 | 740.90 |
| 2001-07-06 | 735.57 |
| 2001-07-09 | 739.44 |
| 2001-07-10 | 730.31 |
| 2001-07-11 | 726.35 |
| 2001-07-12 | 729.36 |
| 2001-07-13 | 731.28 |
| 2001-07-16 | 731.47 |
| 2001-07-17 | 728.41 |
| 2001-07-18 | 728.18 |
| 2001-07-19 | 713.42 |
| 2001-07-20 | 703.08 |
| 2001-07-23 | 698.17 |
| 2001-07-24 | 697.12 |
| 2001-07-25 | 701.02 |
| 2001-07-26 | 704.23 |
| 2001-07-27 | 702.25 |
| 2001-07-30 | 705.20 |
| 2001-07-31 | 715.03 |
| 2001-08-01 | 713.79 |
| 2001-08-02 | 702.80 |
| 2001-08-03 | 700.23 |
| 2001-08-06 | 699.82 |
| 2001-08-07 | 705.06 |
| 2001-08-08 | 703.80 |
| 2001-08-09 | 705.74 |
| 2001-08-10 | 705.59 |
| 2001-08-13 | 706.09 |
| 2001-08-14 | 704.18 |
| 2001-08-15 | 706.98 |
| 2001-08-16 | 705.98 |
| 2001-08-17 | 696.36 |
| 2001-08-20 | 696.01 |
| 2001-08-21 | 693.99 |
| 2001-08-22 | 691.83 |
| 2001-08-23 | 692.67 |
| 2001-08-24 | 692.68 |
| 2001-08-27 | 686.97 |
| 2001-08-28 | 685.80 |
| 2001-08-29 | 687.36 |
| 2001-08-30 | 686.81 |
| 2001-08-31 | 685.84 |
| 2001-09-03 | . |
| 2001-09-04 | 679.12 |
| 2001-09-05 | 670.56 |
| 2001-09-06 | 672.60 |
| 2001-09-07 | 657.09 |
| 2001-09-10 | 663.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 630.95 |
| 2001-09-18 | 621.95 |
| 2001-09-19 | 610.69 |
| 2001-09-20 | 602.11 |
| 2001-09-21 | 592.71 |
| 2001-09-24 | 623.54 |
| 2001-09-25 | 640.43 |
| 2001-09-26 | 656.72 |
| 2001-09-27 | 672.10 |
| 2001-09-28 | 689.27 |
| 2001-10-01 | 680.03 |
| 2001-10-02 | 691.54 |
| 2001-10-03 | 718.15 |
| 2001-10-04 | 712.12 |
| 2001-10-05 | 705.21 |
| 2001-10-08 | 693.34 |
| 2001-10-09 | 700.68 |
| 2001-10-10 | 716.11 |
| 2001-10-11 | 728.40 |
| 2001-10-12 | 724.09 |
| 2001-10-15 | 731.91 |
| 2001-10-16 | 739.16 |
| 2001-10-17 | 732.26 |
| 2001-10-18 | 718.06 |
| 2001-10-19 | 708.28 |
| 2001-10-22 | 730.03 |
| 2001-10-23 | 721.24 |
| 2001-10-24 | 721.59 |
| 2001-10-25 | 720.11 |
| 2001-10-26 | 721.71 |
| 2001-10-29 | 706.51 |
| 2001-10-30 | 700.38 |
| 2001-10-31 | 685.89 |
| 2001-11-01 | 701.19 |
| 2001-11-02 | 709.87 |
| 2001-11-05 | 715.99 |
| 2001-11-06 | 723.30 |
| 2001-11-07 | 710.74 |
| 2001-11-08 | 707.11 |
| 2001-11-09 | 693.91 |
| 2001-11-12 | 692.33 |
| 2001-11-13 | 700.34 |
| 2001-11-14 | 700.93 |
| 2001-11-15 | 703.18 |
| 2001-11-16 | 700.99 |
| 2001-11-19 | 704.53 |
| 2001-11-20 | 704.33 |
| 2001-11-21 | 701.32 |
| 2001-11-22 | . |
| 2001-11-23 | 707.90 |
| 2001-11-26 | 707.45 |
| 2001-11-27 | 715.24 |
| 2001-11-28 | 714.01 |
| 2001-11-29 | 723.41 |
| 2001-11-30 | 718.38 |
| 2001-12-03 | 714.35 |
| 2001-12-04 | 715.76 |
| 2001-12-05 | 719.53 |
| 2001-12-06 | 714.58 |
| 2001-12-07 | 713.14 |
| 2001-12-10 | 698.04 |
| 2001-12-11 | 698.86 |
| 2001-12-12 | 700.72 |
| 2001-12-13 | 692.96 |
| 2001-12-14 | 700.81 |
| 2001-12-17 | 706.04 |
| 2001-12-18 | 708.69 |
| 2001-12-19 | 712.39 |
| 2001-12-20 | 710.46 |
| 2001-12-21 | 706.14 |
| 2001-12-24 | 704.68 |
| 2001-12-25 | . |
| 2001-12-26 | 707.32 |
| 2001-12-27 | 714.06 |
| 2001-12-28 | 720.30 |
| 2001-12-31 | 719.80 |
| 2002-01-01 | . |
| 2002-01-02 | 713.51 |
| 2002-01-03 | 709.43 |
| 2002-01-04 | 705.94 |
| 2002-01-07 | 699.19 |
| 2002-01-08 | 691.58 |
| 2002-01-09 | 700.34 |
| 2002-01-10 | 701.49 |
| 2002-01-11 | 704.53 |
| 2002-01-14 | 700.16 |
| 2002-01-15 | 710.84 |
| 2002-01-16 | 708.35 |
| 2002-01-17 | 711.39 |
| 2002-01-18 | 710.48 |
| 2002-01-21 | . |
| 2002-01-22 | 707.23 |
| 2002-01-23 | 698.06 |
| 2002-01-24 | 701.80 |
| 2002-01-25 | 710.22 |
| 2002-01-28 | 702.35 |
| 2002-01-29 | 681.89 |
| 2002-01-30 | 679.32 |
| 2002-01-31 | 695.47 |
| 2002-02-01 | 692.95 |
| 2002-02-04 | 678.54 |
| 2002-02-05 | 675.45 |
| 2002-02-06 | 676.32 |
| 2002-02-07 | 681.32 |
| 2002-02-08 | 698.28 |
| 2002-02-11 | 701.86 |
| 2002-02-12 | 700.69 |
| 2002-02-13 | 722.78 |
| 2002-02-14 | 724.13 |
| 2002-02-15 | 709.14 |
| 2002-02-18 | . |
| 2002-02-19 | 697.73 |
| 2002-02-20 | 705.78 |
| 2002-02-21 | 691.92 |
| 2002-02-22 | 690.07 |
| 2002-02-25 | 699.21 |
| 2002-02-26 | 706.26 |
| 2002-02-27 | 712.92 |
| 2002-02-28 | 711.26 |
| 2002-03-01 | 712.13 |
| 2002-03-04 | 721.41 |
| 2002-03-05 | 721.91 |
| 2002-03-06 | 722.97 |
| 2002-03-07 | 710.50 |
| 2002-03-08 | 711.68 |
| 2002-03-11 | 706.28 |
| 2002-03-12 | 708.72 |
| 2002-03-13 | 708.73 |
| 2002-03-14 | 716.56 |
| 2002-03-15 | 722.69 |
| 2002-03-18 | 716.08 |
| 2002-03-19 | 715.33 |
| 2002-03-20 | 706.40 |
| 2002-03-21 | 705.80 |
| 2002-03-22 | 704.17 |
| 2002-03-25 | 692.05 |
| 2002-03-26 | 697.87 |
| 2002-03-27 | 704.46 |
| 2002-03-28 | 706.52 |
| 2002-03-29 | . |
| 2002-04-01 | 700.64 |
| 2002-04-02 | 710.44 |
| 2002-04-03 | 706.55 |
| 2002-04-04 | 714.55 |
| 2002-04-05 | 720.47 |
| 2002-04-08 | 722.02 |
| 2002-04-09 | 731.99 |
| 2002-04-10 | 732.56 |
| 2002-04-11 | 720.98 |
| 2002-04-12 | 726.31 |
| 2002-04-15 | 714.67 |
| 2002-04-16 | 719.99 |
| 2002-04-17 | 727.36 |
| 2002-04-18 | 721.57 |
| 2002-04-19 | 717.34 |
| 2002-04-22 | 712.18 |
| 2002-04-23 | 704.09 |
| 2002-04-24 | 702.29 |
| 2002-04-25 | 697.77 |
| 2002-04-26 | 696.48 |
| 2002-04-29 | 693.84 |
| 2002-04-30 | 708.01 |
| 2002-05-01 | 712.90 |
| 2002-05-02 | 714.05 |
| 2002-05-03 | 710.41 |
| 2002-05-06 | 704.87 |
| 2002-05-07 | 695.72 |
| 2002-05-08 | 706.76 |
| 2002-05-09 | 702.51 |
| 2002-05-10 | 697.01 |
| 2002-05-13 | 704.67 |
| 2002-05-14 | 705.60 |
| 2002-05-15 | 696.57 |
| 2002-05-16 | 706.76 |
| 2002-05-17 | 711.48 |
| 2002-05-20 | 698.30 |
| 2002-05-21 | 691.91 |
| 2002-05-22 | 692.81 |
| 2002-05-23 | 698.25 |
| 2002-05-24 | 698.21 |
| 2002-05-27 | . |
| 2002-05-28 | 694.18 |
| 2002-05-29 | 693.90 |
| 2002-05-30 | 690.51 |
| 2002-05-31 | 690.90 |
| 2002-06-03 | 675.79 |
| 2002-06-04 | 673.87 |
| 2002-06-05 | 677.05 |
| 2002-06-06 | 671.07 |
| 2002-06-07 | 674.56 |
| 2002-06-10 | 673.70 |
| 2002-06-11 | 657.84 |
| 2002-06-12 | 663.31 |
| 2002-06-13 | 653.08 |
| 2002-06-14 | 659.24 |
| 2002-06-17 | 685.12 |
| 2002-06-18 | 687.59 |
| 2002-06-19 | 681.94 |
| 2002-06-20 | 680.41 |
| 2002-06-21 | 676.58 |
| 2002-06-24 | 675.93 |
| 2002-06-25 | 665.74 |
| 2002-06-26 | 657.81 |
| 2002-06-27 | 659.62 |
| 2002-06-28 | 665.53 |
| 2002-07-01 | 657.86 |
| 2002-07-02 | 642.24 |
| 2002-07-03 | 641.29 |
| 2002-07-04 | . |
| 2002-07-05 | 658.29 |
| 2002-07-08 | 658.12 |
| 2002-07-09 | 645.17 |
| 2002-07-10 | 620.07 |
| 2002-07-11 | 622.80 |
| 2002-07-12 | 621.07 |
| 2002-07-15 | 616.49 |
| 2002-07-16 | 604.55 |
| 2002-07-17 | 598.38 |
| 2002-07-18 | 575.11 |
| 2002-07-19 | 574.45 |
| 2002-07-22 | 558.01 |
| 2002-07-23 | 531.87 |
| 2002-07-24 | 553.45 |
| 2002-07-25 | 553.40 |
| 2002-07-26 | 577.16 |
| 2002-07-29 | 619.31 |
| 2002-07-30 | 623.97 |
| 2002-07-31 | 631.19 |
| 2002-08-01 | 625.95 |
| 2002-08-02 | 608.71 |
| 2002-08-05 | 587.81 |
| 2002-08-06 | 603.73 |
| 2002-08-07 | 609.38 |
| 2002-08-08 | 632.92 |
| 2002-08-09 | 640.85 |
| 2002-08-12 | 637.99 |
| 2002-08-13 | 622.84 |
| 2002-08-14 | 636.92 |
| 2002-08-15 | 646.24 |
| 2002-08-16 | 645.74 |
| 2002-08-19 | 658.97 |
| 2002-08-20 | 651.57 |
| 2002-08-21 | 650.25 |
| 2002-08-22 | 661.31 |
| 2002-08-23 | 650.63 |
| 2002-08-26 | 654.16 |
| 2002-08-27 | 642.80 |
| 2002-08-28 | 630.08 |
| 2002-08-29 | 633.38 |
| 2002-08-30 | 632.53 |
| 2002-09-02 | . |
| 2002-09-03 | 611.94 |
| 2002-09-04 | 616.92 |
| 2002-09-05 | 608.85 |
| 2002-09-06 | 615.92 |
| 2002-09-09 | 626.83 |
| 2002-09-10 | 628.23 |
| 2002-09-11 | 627.88 |
| 2002-09-12 | 619.30 |
| 2002-09-13 | 619.69 |
| 2002-09-16 | 617.54 |
| 2002-09-17 | 610.91 |
| 2002-09-18 | 613.05 |
| 2002-09-19 | 598.19 |
| 2002-09-20 | 590.19 |
| 2002-09-23 | 583.18 |
| 2002-09-24 | 575.42 |
| 2002-09-25 | 582.56 |
| 2002-09-26 | 599.49 |
| 2002-09-27 | 582.22 |
| 2002-09-30 | 580.44 |
| 2002-10-01 | 601.15 |
| 2002-10-02 | 579.33 |
| 2002-10-03 | 572.26 |
| 2002-10-04 | 559.26 |
| 2002-10-07 | 553.42 |
| 2002-10-08 | 568.91 |
| 2002-10-09 | 545.31 |
| 2002-10-10 | 571.97 |
| 2002-10-11 | 602.44 |
| 2002-10-14 | 596.48 |
| 2002-10-15 | 635.91 |
| 2002-10-16 | 626.17 |
| 2002-10-17 | 645.51 |
| 2002-10-18 | 640.15 |
| 2002-10-21 | 645.41 |
| 2002-10-22 | 641.68 |
| 2002-10-23 | 636.77 |
| 2002-10-24 | 635.40 |
| 2002-10-25 | 643.31 |
| 2002-10-28 | 637.59 |
| 2002-10-29 | 630.95 |
| 2002-10-30 | 628.25 |
| 2002-10-31 | 623.99 |
| 2002-11-01 | 623.29 |
| 2002-11-04 | 631.98 |
| 2002-11-05 | 635.58 |
| 2002-11-06 | 641.12 |
| 2002-11-07 | 627.64 |
| 2002-11-08 | 630.75 |
| 2002-11-11 | 624.31 |
| 2002-11-12 | 624.95 |
| 2002-11-13 | 622.50 |
| 2002-11-14 | 634.02 |
| 2002-11-15 | 645.20 |
| 2002-11-18 | 636.31 |
| 2002-11-19 | 638.65 |
| 2002-11-20 | 642.68 |
| 2002-11-21 | 641.89 |
| 2002-11-22 | 639.68 |
| 2002-11-25 | 632.75 |
| 2002-11-26 | 619.58 |
| 2002-11-27 | 633.59 |
| 2002-11-28 | . |
| 2002-11-29 | 640.37 |
| 2002-12-02 | 637.06 |
| 2002-12-03 | 629.81 |
| 2002-12-04 | 627.60 |
| 2002-12-05 | 619.27 |
| 2002-12-06 | 617.11 |
| 2002-12-09 | 608.15 |
| 2002-12-10 | 621.07 |
| 2002-12-11 | 625.77 |
| 2002-12-12 | 617.57 |
| 2002-12-13 | 609.57 |
| 2002-12-16 | 620.86 |
| 2002-12-17 | 617.97 |
| 2002-12-18 | 609.35 |
| 2002-12-19 | 603.08 |
| 2002-12-20 | 608.65 |
| 2002-12-23 | 609.02 |
| 2002-12-24 | 609.73 |
| 2002-12-25 | . |
| 2002-12-26 | 609.04 |
| 2002-12-27 | 598.36 |
| 2002-12-30 | 603.25 |
| 2002-12-31 | 603.84 |
| 2003-01-01 | . |
| 2003-01-02 | 619.20 |
| 2003-01-03 | 619.57 |
| 2003-01-06 | 631.81 |
| 2003-01-07 | 624.65 |
| 2003-01-08 | 618.98 |
| 2003-01-09 | 631.15 |
| 2003-01-10 | 627.91 |
| 2003-01-13 | 630.03 |
| 2003-01-14 | 633.41 |
| 2003-01-15 | 626.02 |
| 2003-01-16 | 620.30 |
| 2003-01-17 | 616.44 |
| 2003-01-20 | . |
| 2003-01-21 | 608.36 |
| 2003-01-22 | 601.09 |
| 2003-01-23 | 606.71 |
| 2003-01-24 | 579.51 |
| 2003-01-27 | 572.57 |
| 2003-01-28 | 577.89 |
| 2003-01-29 | 577.20 |
| 2003-01-30 | 565.31 |
| 2003-01-31 | 571.82 |
| 2003-02-03 | 578.30 |
| 2003-02-04 | 555.63 |
| 2003-02-05 | 553.15 |
| 2003-02-06 | 534.80 |
| 2003-02-07 | 526.11 |
| 2003-02-10 | 528.64 |
| 2003-02-11 | 527.44 |
| 2003-02-12 | 520.78 |
| 2003-02-13 | 525.01 |
| 2003-02-14 | 532.39 |
| 2003-02-17 | . |
| 2003-02-18 | 541.94 |
| 2003-02-19 | 540.56 |
| 2003-02-20 | 535.95 |
| 2003-02-21 | 543.84 |
| 2003-02-24 | 536.70 |
| 2003-02-25 | 539.19 |
| 2003-02-26 | 531.78 |
| 2003-02-27 | 539.79 |
| 2003-02-28 | 533.96 |
| 2003-03-03 | 532.44 |
| 2003-03-04 | 527.60 |
| 2003-03-05 | 534.11 |
| 2003-03-06 | 528.38 |
| 2003-03-07 | 532.24 |
| 2003-03-10 | 520.41 |
| 2003-03-11 | 513.27 |
| 2003-03-12 | 511.30 |
| 2003-03-13 | 533.59 |
| 2003-03-14 | 541.26 |
| 2003-03-17 | 559.29 |
| 2003-03-18 | 555.64 |
| 2003-03-19 | 563.92 |
| 2003-03-20 | 566.27 |
| 2003-03-21 | 580.58 |
| 2003-03-24 | 560.80 |
| 2003-03-25 | 561.10 |
| 2003-03-26 | 557.43 |
| 2003-03-27 | 553.25 |
| 2003-03-28 | 551.14 |
| 2003-03-31 | 545.23 |
| 2003-04-01 | 556.70 |
| 2003-04-02 | 577.21 |
| 2003-04-03 | 573.20 |
| 2003-04-04 | 581.29 |
| 2003-04-07 | 584.28 |
| 2003-04-08 | 582.28 |
| 2003-04-09 | 578.98 |
| 2003-04-10 | 579.29 |
| 2003-04-11 | 579.87 |
| 2003-04-14 | 590.54 |
| 2003-04-15 | 593.57 |
| 2003-04-16 | 589.39 |
| 2003-04-17 | 597.34 |
| 2003-04-18 | . |
| 2003-04-21 | 600.67 |
| 2003-04-22 | 622.31 |
| 2003-04-23 | 628.16 |
| 2003-04-24 | 610.44 |
| 2003-04-25 | 603.23 |
| 2003-04-28 | 614.12 |
| 2003-04-29 | 612.50 |
| 2003-04-30 | 616.65 |
| 2003-05-01 | 619.61 |
| 2003-05-02 | 624.77 |
| 2003-05-05 | 627.47 |
| 2003-05-06 | 628.15 |
| 2003-05-07 | 622.45 |
| 2003-05-08 | 612.32 |
| 2003-05-09 | 617.57 |
| 2003-05-12 | 625.16 |
| 2003-05-13 | 620.94 |
| 2003-05-14 | 624.50 |
| 2003-05-15 | 627.75 |
| 2003-05-16 | 630.97 |
| 2003-05-19 | 617.72 |
| 2003-05-20 | 614.95 |
| 2003-05-21 | 615.38 |
| 2003-05-22 | 618.25 |
| 2003-05-23 | 617.63 |
| 2003-05-26 | . |
| 2003-05-27 | 626.82 |
| 2003-05-28 | 627.41 |
| 2003-05-29 | 623.62 |
| 2003-05-30 | 636.38 |
| 2003-06-02 | 641.40 |
| 2003-06-03 | 636.11 |
| 2003-06-04 | 640.64 |
| 2003-06-05 | 641.66 |
| 2003-06-06 | 639.99 |
| 2003-06-09 | 629.99 |
| 2003-06-10 | 635.44 |
| 2003-06-11 | 644.16 |
| 2003-06-12 | 644.29 |
| 2003-06-13 | 645.51 |
| 2003-06-16 | 661.33 |
| 2003-06-17 | 660.08 |
| 2003-06-18 | 657.62 |
| 2003-06-19 | 645.38 |
| 2003-06-20 | 645.34 |
| 2003-06-23 | 639.87 |
| 2003-06-24 | 643.12 |
| 2003-06-25 | 633.91 |
| 2003-06-26 | 637.83 |
| 2003-06-27 | 633.60 |
| 2003-06-30 | 627.64 |
| 2003-07-01 | 631.72 |
| 2003-07-02 | 641.22 |
| 2003-07-03 | 637.08 |
| 2003-07-04 | . |
| 2003-07-07 | 646.10 |
| 2003-07-08 | 646.27 |
| 2003-07-09 | 644.27 |
| 2003-07-10 | 633.53 |
| 2003-07-11 | 640.42 |
| 2003-07-14 | 648.96 |
| 2003-07-15 | 650.25 |
| 2003-07-16 | 647.90 |
| 2003-07-17 | 644.62 |
| 2003-07-18 | 647.98 |
| 2003-07-21 | 644.47 |
| 2003-07-22 | 645.16 |
| 2003-07-23 | 639.36 |
| 2003-07-24 | 645.99 |
| 2003-07-25 | 659.56 |
| 2003-07-28 | 660.98 |
| 2003-07-29 | 655.14 |
| 2003-07-30 | 655.52 |
| 2003-07-31 | 659.89 |
| 2003-08-01 | 650.56 |
| 2003-08-04 | 647.20 |
| 2003-08-05 | 642.22 |
| 2003-08-06 | 646.01 |
| 2003-08-07 | 646.17 |
| 2003-08-08 | 650.17 |
| 2003-08-11 | 653.70 |
| 2003-08-12 | 659.10 |
| 2003-08-13 | 652.40 |
| 2003-08-14 | 658.16 |
| 2003-08-15 | 656.89 |
| 2003-08-18 | 660.00 |
| 2003-08-19 | 661.67 |
| 2003-08-20 | 658.02 |
| 2003-08-21 | 653.56 |
| 2003-08-22 | 646.68 |
| 2003-08-25 | 645.76 |
| 2003-08-26 | 649.93 |
| 2003-08-27 | 645.63 |
| 2003-08-28 | 646.26 |
| 2003-08-29 | 648.50 |
| 2003-09-01 | . |
| 2003-09-02 | 650.01 |
| 2003-09-03 | 655.59 |
| 2003-09-04 | 653.76 |
| 2003-09-05 | 649.42 |
| 2003-09-08 | 655.10 |
| 2003-09-09 | 656.16 |
| 2003-09-10 | 655.95 |
| 2003-09-11 | 653.51 |
| 2003-09-12 | 648.80 |
| 2003-09-15 | 641.25 |
| 2003-09-16 | 654.26 |
| 2003-09-17 | 650.28 |
| 2003-09-18 | 659.19 |
| 2003-09-19 | 659.35 |
| 2003-09-22 | 653.70 |
| 2003-09-23 | 657.01 |
| 2003-09-24 | 644.09 |
| 2003-09-25 | 641.92 |
| 2003-09-26 | 637.67 |
| 2003-09-29 | 643.73 |
| 2003-09-30 | 639.96 |
| 2003-10-01 | 655.07 |
| 2003-10-02 | 656.86 |
| 2003-10-03 | 661.37 |
| 2003-10-06 | 663.07 |
| 2003-10-07 | 663.30 |
| 2003-10-08 | 663.06 |
| 2003-10-09 | 661.96 |
| 2003-10-10 | 657.50 |
| 2003-10-13 | 665.22 |
| 2003-10-14 | 671.92 |
| 2003-10-15 | 672.58 |
| 2003-10-16 | 676.79 |
| 2003-10-17 | 666.28 |
| 2003-10-20 | 666.35 |
| 2003-10-21 | 664.29 |
| 2003-10-22 | 656.41 |
| 2003-10-23 | 658.51 |
| 2003-10-24 | 656.22 |
| 2003-10-27 | 656.80 |
| 2003-10-28 | 662.13 |
| 2003-10-29 | 667.12 |
| 2003-10-30 | 664.89 |
| 2003-10-31 | 665.20 |
| 2003-11-03 | 675.17 |
| 2003-11-04 | 673.04 |
| 2003-11-05 | 667.80 |
| 2003-11-06 | 669.69 |
| 2003-11-07 | 661.31 |
| 2003-11-10 | 666.27 |
| 2003-11-11 | 666.69 |
| 2003-11-12 | 670.48 |
| 2003-11-13 | 669.31 |
| 2003-11-14 | 667.97 |
| 2003-11-17 | 667.06 |
| 2003-11-18 | 662.05 |
| 2003-11-19 | 663.46 |
| 2003-11-20 | 656.70 |
| 2003-11-21 | 657.81 |
| 2003-11-24 | 665.96 |
| 2003-11-25 | 669.12 |
| 2003-11-26 | 674.93 |
| 2003-11-27 | . |
| 2003-11-28 | 672.91 |
| 2003-12-01 | 682.49 |
| 2003-12-02 | 679.69 |
| 2003-12-03 | 677.46 |
| 2003-12-04 | 682.23 |
| 2003-12-05 | 679.80 |
| 2003-12-08 | 682.77 |
| 2003-12-09 | 683.12 |
| 2003-12-10 | 680.48 |
| 2003-12-11 | 688.60 |
| 2003-12-12 | 693.89 |
| 2003-12-15 | 692.96 |
| 2003-12-16 | 698.67 |
| 2003-12-17 | 696.07 |
| 2003-12-18 | 703.25 |
| 2003-12-19 | 705.51 |
| 2003-12-22 | 705.68 |
| 2003-12-23 | 706.99 |
| 2003-12-24 | 708.43 |
| 2003-12-25 | . |
| 2003-12-26 | 708.57 |
| 2003-12-29 | 718.31 |
| 2003-12-30 | 721.14 |
| 2003-12-31 | 722.53 |
| 2004-01-01 | . |
| 2004-01-02 | 724.26 |
| 2004-01-05 | 731.30 |
| 2004-01-06 | 731.31 |
| 2004-01-07 | 735.38 |
| 2004-01-08 | 735.36 |
| 2004-01-09 | 737.47 |
| 2004-01-12 | 745.60 |
| 2004-01-13 | 742.46 |
| 2004-01-14 | 746.94 |
| 2004-01-15 | 745.84 |
| 2004-01-16 | 749.10 |
| 2004-01-19 | . |
| 2004-01-20 | 747.04 |
| 2004-01-21 | 756.13 |
| 2004-01-22 | 754.13 |
| 2004-01-23 | 752.70 |
| 2004-01-26 | 760.44 |
| 2004-01-27 | 753.32 |
| 2004-01-28 | 747.93 |
| 2004-01-29 | 750.76 |
| 2004-01-30 | 755.68 |
| 2004-02-02 | 762.70 |
| 2004-02-03 | 764.13 |
| 2004-02-04 | 758.14 |
| 2004-02-05 | 764.81 |
| 2004-02-06 | 770.75 |
| 2004-02-09 | 771.39 |
| 2004-02-10 | 779.00 |
| 2004-02-11 | 783.84 |
| 2004-02-12 | 785.57 |
| 2004-02-13 | 785.32 |
| 2004-02-16 | . |
| 2004-02-17 | 789.20 |
| 2004-02-18 | 786.44 |
| 2004-02-19 | 782.37 |
| 2004-02-20 | 783.34 |
| 2004-02-23 | 784.58 |
| 2004-02-24 | 783.49 |
| 2004-02-25 | 785.38 |
| 2004-02-26 | 786.50 |
| 2004-02-27 | 786.64 |
| 2004-03-01 | 787.56 |
| 2004-03-02 | 784.87 |
| 2004-03-03 | 789.27 |
| 2004-03-04 | 790.19 |
| 2004-03-05 | 790.49 |
| 2004-03-08 | 790.31 |
| 2004-03-09 | 786.60 |
| 2004-03-10 | 775.87 |
| 2004-03-11 | 762.91 |
| 2004-03-12 | 770.66 |
| 2004-03-15 | 758.42 |
| 2004-03-16 | 764.83 |
| 2004-03-17 | 774.69 |
| 2004-03-18 | 776.54 |
| 2004-03-19 | 771.19 |
| 2004-03-22 | 762.24 |
| 2004-03-23 | 758.70 |
| 2004-03-24 | 753.82 |
| 2004-03-25 | 762.00 |
| 2004-03-26 | 761.73 |
| 2004-03-29 | 769.99 |
| 2004-03-30 | 772.65 |
| 2004-03-31 | 773.04 |
| 2004-04-01 | 786.13 |
| 2004-04-02 | 792.11 |
| 2004-04-05 | 803.79 |
| 2004-04-06 | 799.87 |
| 2004-04-07 | 798.53 |
| 2004-04-08 | 803.01 |
| 2004-04-09 | . |
| 2004-04-12 | 807.67 |
| 2004-04-13 | 794.54 |
| 2004-04-14 | 791.17 |
| 2004-04-15 | 786.96 |
| 2004-04-16 | 792.05 |
| 2004-04-19 | 791.26 |
| 2004-04-20 | 778.29 |
| 2004-04-21 | 778.28 |
| 2004-04-22 | 786.66 |
| 2004-04-23 | 785.24 |
| 2004-04-26 | 779.30 |
| 2004-04-27 | 779.08 |
| 2004-04-28 | 772.22 |
| 2004-04-29 | 773.34 |
| 2004-04-30 | 770.75 |
| 2004-05-03 | 773.24 |
| 2004-05-04 | 769.85 |
| 2004-05-05 | 770.43 |
| 2004-05-06 | 764.46 |
| 2004-05-07 | 755.20 |
| 2004-05-10 | 742.18 |
| 2004-05-11 | 748.84 |
| 2004-05-12 | 749.00 |
| 2004-05-13 | 746.63 |
| 2004-05-14 | 746.29 |
| 2004-05-17 | 737.92 |
| 2004-05-18 | 741.95 |
| 2004-05-19 | 743.31 |
| 2004-05-20 | 747.79 |
| 2004-05-21 | 748.81 |
| 2004-05-24 | 745.23 |
| 2004-05-25 | 756.08 |
| 2004-05-26 | 758.73 |
| 2004-05-27 | 763.42 |
| 2004-05-28 | 766.98 |
| 2004-05-31 | . |
| 2004-06-01 | 767.61 |
| 2004-06-02 | 773.56 |
| 2004-06-03 | 768.16 |
| 2004-06-04 | 772.68 |
| 2004-06-07 | 780.76 |
| 2004-06-08 | 778.55 |
| 2004-06-09 | 772.74 |
| 2004-06-10 | 773.18 |
| 2004-06-11 | . |
| 2004-06-14 | 767.14 |
| 2004-06-15 | 767.95 |
| 2004-06-16 | 766.36 |
| 2004-06-17 | 767.67 |
| 2004-06-18 | 765.48 |
| 2004-06-21 | 761.45 |
| 2004-06-22 | 765.28 |
| 2004-06-23 | 767.27 |
| 2004-06-24 | 765.27 |
| 2004-06-25 | 767.18 |
| 2004-06-28 | 764.70 |
| 2004-06-29 | 765.07 |
| 2004-06-30 | 769.57 |
| 2004-07-01 | 768.96 |
| 2004-07-02 | 769.79 |
| 2004-07-05 | . |
| 2004-07-06 | 767.40 |
| 2004-07-07 | 765.72 |
| 2004-07-08 | 760.71 |
| 2004-07-09 | 761.01 |
| 2004-07-12 | 765.74 |
| 2004-07-13 | 765.95 |
| 2004-07-14 | 763.34 |
| 2004-07-15 | 758.00 |
| 2004-07-16 | 754.33 |
| 2004-07-19 | 755.25 |
| 2004-07-20 | 748.76 |
| 2004-07-21 | 740.12 |
| 2004-07-22 | 733.42 |
| 2004-07-23 | 732.35 |
| 2004-07-26 | 736.27 |
| 2004-07-27 | 743.60 |
| 2004-07-28 | 746.50 |
| 2004-07-29 | 746.54 |
| 2004-07-30 | 747.40 |
| 2004-08-02 | 746.19 |
| 2004-08-03 | 746.82 |
| 2004-08-04 | 744.08 |
| 2004-08-05 | 732.11 |
| 2004-08-06 | 723.92 |
| 2004-08-09 | 721.14 |
| 2004-08-10 | 729.52 |
| 2004-08-11 | 726.80 |
| 2004-08-12 | 717.56 |
| 2004-08-13 | 713.94 |
| 2004-08-16 | 724.84 |
| 2004-08-17 | 727.72 |
| 2004-08-18 | 736.52 |
| 2004-08-19 | 736.65 |
| 2004-08-20 | 741.28 |
| 2004-08-23 | 737.73 |
| 2004-08-24 | 737.46 |
| 2004-08-25 | 745.63 |
| 2004-08-26 | 742.98 |
| 2004-08-27 | 743.87 |
| 2004-08-30 | 742.28 |
| 2004-08-31 | 745.06 |
| 2004-09-01 | 738.64 |
| 2004-09-02 | 750.02 |
| 2004-09-03 | 749.93 |
| 2004-09-06 | . |
| 2004-09-07 | 757.78 |
| 2004-09-08 | 755.66 |
| 2004-09-09 | 750.33 |
| 2004-09-10 | 750.00 |
| 2004-09-13 | 750.77 |
| 2004-09-14 | 753.82 |
| 2004-09-15 | 752.43 |
| 2004-09-16 | 756.34 |
| 2004-09-17 | 758.84 |
| 2004-09-20 | 755.65 |
| 2004-09-21 | 758.13 |
| 2004-09-22 | 750.64 |
| 2004-09-23 | 747.55 |
| 2004-09-24 | 746.89 |
| 2004-09-27 | 739.25 |
| 2004-09-28 | 739.67 |
| 2004-09-29 | 740.36 |
| 2004-09-30 | 743.36 |
| 2004-10-01 | 748.33 |
| 2004-10-04 | 749.17 |
| 2004-10-05 | 741.38 |
| 2004-10-06 | 742.94 |
| 2004-10-07 | 739.23 |
| 2004-10-08 | 738.69 |
| 2004-10-11 | 741.59 |
| 2004-10-12 | 740.41 |
| 2004-10-13 | 737.92 |
| 2004-10-14 | 693.24 |
| 2004-10-15 | 680.91 |
| 2004-10-18 | 684.13 |
| 2004-10-19 | 665.90 |
| 2004-10-20 | 668.42 |
| 2004-10-21 | 665.12 |
| 2004-10-22 | 659.46 |
| 2004-10-25 | 663.88 |
| 2004-10-26 | 696.82 |
| 2004-10-27 | 698.34 |
| 2004-10-28 | 703.04 |
| 2004-10-29 | 701.21 |
| 2004-11-01 | 701.74 |
| 2004-11-02 | 705.05 |
| 2004-11-03 | 703.22 |
| 2004-11-04 | 712.76 |
| 2004-11-05 | 711.90 |
| 2004-11-08 | 712.89 |
| 2004-11-09 | 715.10 |
| 2004-11-10 | 717.85 |
| 2004-11-11 | 720.80 |
| 2004-11-12 | 718.81 |
| 2004-11-15 | 725.85 |
| 2004-11-16 | 726.46 |
| 2004-11-17 | 729.13 |
| 2004-11-18 | 728.40 |
| 2004-11-19 | 723.00 |
| 2004-11-22 | 728.26 |
| 2004-11-23 | 731.86 |
| 2004-11-24 | 735.07 |
| 2004-11-25 | . |
| 2004-11-26 | 734.98 |
| 2004-11-29 | 735.36 |
| 2004-11-30 | 733.40 |
| 2004-12-01 | 745.14 |
| 2004-12-02 | 747.38 |
| 2004-12-03 | 749.32 |
| 2004-12-06 | 746.71 |
| 2004-12-07 | 742.71 |
| 2004-12-08 | 743.66 |
| 2004-12-09 | 748.34 |
| 2004-12-10 | 746.52 |
| 2004-12-13 | 749.51 |
| 2004-12-14 | 750.54 |
| 2004-12-15 | 751.95 |
| 2004-12-16 | 750.91 |
| 2004-12-17 | 751.47 |
| 2004-12-20 | 750.97 |
| 2004-12-21 | 757.00 |
| 2004-12-22 | 762.21 |
| 2004-12-23 | 763.91 |
| 2004-12-24 | . |
| 2004-12-27 | 758.18 |
| 2004-12-28 | 763.50 |
| 2004-12-29 | 764.94 |
| 2004-12-30 | 764.36 |
| 2004-12-31 | 763.54 |
| 2005-01-03 | 761.25 |
| 2005-01-04 | 757.53 |
| 2005-01-05 | 758.49 |
| 2005-01-06 | 760.87 |
| 2005-01-07 | 761.46 |
| 2005-01-10 | 763.05 |
| 2005-01-11 | 757.39 |
| 2005-01-12 | 756.37 |
| 2005-01-13 | 751.49 |
| 2005-01-14 | 754.61 |
| 2005-01-17 | . |
| 2005-01-18 | 766.38 |
| 2005-01-19 | 760.14 |
| 2005-01-20 | 755.10 |
| 2005-01-21 | 754.02 |
| 2005-01-24 | 754.44 |
| 2005-01-25 | 755.26 |
| 2005-01-26 | 758.03 |
| 2005-01-27 | 752.19 |
#2005-01-28| 749.28
#2005-01-31| 757.76
#2005-02-01| 765.42
#2005-02-02| 765.17
#2005-02-03| 763.44
#2005-02-04| 774.42
#2005-02-07| 776.06
#2005-02-08| 775.97
#2005-02-09| 779.46
#2005-02-10| 792.03
#2005-02-11| 801.70
#2005-02-14| 795.86
#2005-02-15| 798.07
#2005-02-16| 790.66
#2005-02-17| 785.58
#2005-02-18| 781.97
#2005-02-21| .
#2005-02-22| 773.04
#2005-02-23| 779.25
#2005-02-24| 779.21
#2005-02-25| 783.90
#2005-02-28| 776.44
#2005-03-01| 779.63
#2005-03-02| 773.72
#2005-03-03| 770.94
#2005-03-04| 774.48
#2005-03-07| 778.73
#2005-03-08| 779.69
#2005-03-09| 775.20
#2005-03-10| 778.35
#2005-03-11| 771.25
#2005-03-14| 772.13
#2005-03-15| 762.65
#2005-03-16| 757.71
#2005-03-17| 751.90
#2005-03-18| 742.89
#2005-03-21| 735.37
#2005-03-22| 723.56
#2005-03-23| 725.16
#2005-03-24| 721.43
#2005-03-25| .
#2005-03-28| 728.14
#2005-03-29| 733.37
#2005-03-30| 733.47
#2005-03-31| 725.06
#2005-04-01| 701.59
#2005-04-04| 716.17
#2005-04-05| 716.63
#2005-04-06| 717.37
#2005-04-07| 715.97
#2005-04-08| 709.60
#2005-04-11| 710.96
#2005-04-12| 719.77
#2005-04-13| 707.32
#2005-04-14| 701.98
#2005-04-15| 695.15
#2005-04-18| 693.85
#2005-04-19| 697.10
#2005-04-20| 687.85
#2005-04-21| 696.89
#2005-04-22| 688.37
#2005-04-25| 695.57
#2005-04-26| 690.79
#2005-04-27| 696.67
#2005-04-28| 693.65
#2005-04-29| 702.63
#2005-05-02| 714.11
#2005-05-03| 715.40
#2005-05-04| 730.05
#2005-05-05| 725.68
#2005-05-06| 726.63
#2005-05-09| 728.62
#2005-05-10| 718.58
#2005-05-11| 720.23
#2005-05-12| 714.43
#2005-05-13| 707.83
#2005-05-16| 713.69
#2005-05-17| 720.20
#2005-05-18| 721.49
#2005-05-19| 722.35
#2005-05-20| 725.08
#2005-05-23| 725.65
#2005-05-24| 730.14
#2005-05-25| 729.15
#2005-05-26| 737.66
#2005-05-27| 741.00
#2005-05-30| .
#2005-05-31| 737.09
#2005-06-01| 740.99
#2005-06-02| 740.38
#2005-06-03| 735.72
#2005-06-06| 736.15
#2005-06-07| 738.28
#2005-06-08| 736.11
#2005-06-09| 740.34
#2005-06-10| 738.29
#2005-06-13| 739.70
#2005-06-14| 743.79
#2005-06-15| 743.21
#2005-06-16| 743.69
#2005-06-17| 744.19
#2005-06-20| 744.35
#2005-06-21| 748.35
#2005-06-22| 746.68
#2005-06-23| 738.83
#2005-06-24| 735.83
#2005-06-27| 742.10
#2005-06-28| 743.13
#2005-06-29| 754.25
#2005-06-30| 751.98
#2005-07-01| 755.52
#2005-07-04| .
#2005-07-05| 764.35
#2005-07-06| 762.21
#2005-07-07| 763.98
#2005-07-08| 767.29
#2005-07-11| 772.29
#2005-07-12| 771.37
#2005-07-13| 769.72
#2005-07-14| 771.35
#2005-07-15| 775.80
#2005-07-18| 770.17
#2005-07-19| 774.65
#2005-07-20| 774.80
#2005-07-21| 771.26
#2005-07-22| 773.03
#2005-07-25| 770.76
#2005-07-26| 771.85
#2005-07-27| 777.22
#2005-07-28| 780.65
#2005-07-29| 777.10
#2005-08-01| 775.85
#2005-08-02| 779.74
#2005-08-03| 781.65
#2005-08-04| 778.93
#2005-08-05| 770.58
#2005-08-08| 769.12
#2005-08-09| 772.06
#2005-08-10| 774.37
#2005-08-11| 779.33
#2005-08-12| 777.04
#2005-08-15| 777.02
#2005-08-16| 772.40
#2005-08-17| 772.41
#2005-08-18| 774.86
#2005-08-19| 776.15
#2005-08-22| 777.32
#2005-08-23| 776.34
#2005-08-24| 769.90
#2005-08-25| 769.85
#2005-08-26| 765.69
#2005-08-29| 765.95
#2005-08-30| 761.29
#2005-08-31| 761.76
#2005-09-01| 761.26
#2005-09-02| 760.76
#2005-09-05| .
#2005-09-06| 768.13
#2005-09-07| 769.82
#2005-09-08| 763.75
#2005-09-09| 772.07
#2005-09-12| 772.24
#2005-09-13| 772.17
#2005-09-14| 767.23
#2005-09-15| 771.80
#2005-09-16| 778.21
#2005-09-19| 770.77
#2005-09-20| 768.82
#2005-09-21| 755.03
#2005-09-22| 756.96
#2005-09-23| 769.84
#2005-09-26| 772.18
#2005-09-27| 772.92
#2005-09-28| 774.59
#2005-09-29| 783.81
#2005-09-30| 784.50
#2005-10-03| 779.08
#2005-10-04| 777.27
#2005-10-05| 773.22
#2005-10-06| 773.67
#2005-10-07| 775.15
#2005-10-10| 773.96
#2005-10-11| 771.42
#2005-10-12| 768.70
#2005-10-13| 771.69
#2005-10-14| 776.97
#2005-10-17| 779.31
#2005-10-18| 774.27
#2005-10-19| 784.30
#2005-10-20| 775.07
#2005-10-21| 779.19
#2005-10-24| 789.43
#2005-10-25| 787.05
#2005-10-26| 787.15
#2005-10-27| 783.94
#2005-10-28| 795.75
#2005-10-31| 803.52
#2005-11-01| 808.71
#2005-11-02| 822.27
#2005-11-03| 821.33
#2005-11-04| 824.52
#2005-11-07| 830.87
#2005-11-08| 828.00
#2005-11-09| 830.04
#2005-11-10| 843.01
#2005-11-11| 843.83
#2005-11-14| 846.61
#2005-11-15| 837.74
#2005-11-16| 834.00
#2005-11-17| 844.56
#2005-11-18| 845.91
#2005-11-21| 843.59
#2005-11-22| 846.41
#2005-11-23| 854.41
#2005-11-24| .
#2005-11-25| 850.73
#2005-11-28| 846.90
#2005-11-29| 849.34
#2005-11-30| 843.99
#2005-12-01| 852.48
#2005-12-02| 849.96
#2005-12-05| 840.33
#2005-12-06| 839.80
#2005-12-07| 834.26
#2005-12-08| 834.19
#2005-12-09| 839.11
#2005-12-12| 835.57
#2005-12-13| 838.62
#2005-12-14| 839.41
#2005-12-15| 834.31
#2005-12-16| 832.02
#2005-12-19| 829.27
#2005-12-20| 830.31
#2005-12-21| 834.60
#2005-12-22| 840.83
#2005-12-23| 843.42
#2005-12-26| .
#2005-12-27| 839.23
#2005-12-28| 842.08
#2005-12-29| 844.92
#2005-12-30| 838.88
#2006-01-02| .
#2006-01-03| 850.10
#2006-01-04| 855.35
#2006-01-05| 855.46
#2006-01-06| 858.25
#2006-01-09| 858.80
#2006-01-10| 861.25
#2006-01-11| 865.17
#2006-01-12| 859.27
#2006-01-13| 859.03
#2006-01-16| .
#2006-01-17| 850.86
#2006-01-18| 846.60
#2006-01-19| 842.90
#2006-01-20| 830.10
#2006-01-23| 830.41
#2006-01-24| 826.90
#2006-01-25| 822.50
#2006-01-26| 831.26
#2006-01-27| 831.12
#2006-01-30| 830.00
#2006-01-31| 822.85
#2006-02-01| 825.89
#2006-02-02| 819.46
#2006-02-03| 816.39
#2006-02-06| 816.94
#2006-02-07| 814.74
#2006-02-08| 818.22
#2006-02-09| 818.35
#2006-02-10| 825.21
#2006-02-13| 824.30
#2006-02-14| 832.00
#2006-02-15| 832.51
#2006-02-16| 832.40
#2006-02-17| 828.68
#2006-02-20| .
#2006-02-21| 826.11
#2006-02-22| 834.90
#2006-02-23| 830.13
#2006-02-24| 827.94
#2006-02-27| 831.56
#2006-02-28| 826.43
#2006-03-01| 828.50
#2006-03-02| 825.00
#2006-03-03| 823.40
#2006-03-06| 823.88
#2006-03-07| 825.74
#2006-03-08| 828.72
#2006-03-09| 826.61
#2006-03-10| 832.45
#2006-03-13| 837.36
#2006-03-14| 841.99
#2006-03-15| 843.57
#2006-03-16| 846.52
#2006-03-17| 843.27
#2006-03-20| 844.10
#2006-03-21| 836.51
#2006-03-22| 838.73
#2006-03-23| 832.82
#2006-03-24| 832.52
#2006-03-27| 829.54
#2006-03-28| 821.57
#2006-03-29| 826.57
#2006-03-30| 826.38
#2006-03-31| 826.81
#2006-04-03| 826.97
#2006-04-04| 828.74
#2006-04-05| 829.86
#2006-04-06| 826.68
#2006-04-07| 816.87
#2006-04-10| 814.96
#2006-04-11| 807.73
#2006-04-12| 807.40
#2006-04-13| 805.87
#2006-04-14| .
#2006-04-17| 804.75
#2006-04-18| 813.43
#2006-04-19| 823.77
#2006-04-20| 824.60
#2006-04-21| 824.52
#2006-04-24| 826.34
#2006-04-25| 821.92
#2006-04-26| 830.34
#2006-04-27| 834.74
#2006-04-28| 842.39
#2006-05-01| 837.65
#2006-05-02| 845.05
#2006-05-03| 843.76
#2006-05-04| 842.77
#2006-05-05| 843.81
#2006-05-08| 845.66
#2006-05-09| 847.88
#2006-05-10| 848.95
#2006-05-11| 835.07
#2006-05-12| 830.59
#2006-05-15| 836.74
#2006-05-16| 838.19
#2006-05-17| 825.51
#2006-05-18| 821.74
#2006-05-19| 821.19
#2006-05-22| 821.73
#2006-05-23| 816.85
#2006-05-24| 816.08
#2006-05-25| 818.75
#2006-05-26| 821.76
#2006-05-29| .
#2006-05-30| 811.50
#2006-05-31| 819.05
#2006-06-01| 824.03
#2006-06-02| 822.21
#2006-06-05| 811.56
#2006-06-06| 810.67
#2006-06-07| 811.23
#2006-06-08| 813.44
#2006-06-09| 811.73
#2006-06-12| 802.70
#2006-06-13| 794.93
#2006-06-14| 794.28
#2006-06-15| 810.38
#2006-06-16| 805.24
#2006-06-19| 803.42
#2006-06-20| 803.60
#2006-06-21| 805.25
#2006-06-22| 800.55
#2006-06-23| 799.23
#2006-06-26| 801.24
#2006-06-27| 797.30
#2006-06-28| 800.10
#2006-06-29| 809.47
#2006-06-30| 808.18
#2006-07-03| 813.20
#2006-07-04| .
#2006-07-05| 805.14
#2006-07-06| 807.39
#2006-07-07| 804.50
#2006-07-10| 810.38
#2006-07-11| 808.61
#2006-07-12| 803.87
#2006-07-13| 795.34
#2006-07-14| 790.98
#2006-07-17| 792.38
#2006-07-18| 793.19
#2006-07-19| 805.04
#2006-07-20| 807.82
#2006-07-21| 802.85
#2006-07-24| 812.90
#2006-07-25| 814.86
#2006-07-26| 820.60
#2006-07-27| 814.77
#2006-07-28| 821.39
#2006-07-31| 819.38
#2006-08-01| 813.71
#2006-08-02| 812.06
#2006-08-03| 810.46
#2006-08-04| 809.25
#2006-08-07| 808.30
#2006-08-08| 806.39
#2006-08-09| 798.07
#2006-08-10| 807.23
#2006-08-11| 810.02
#2006-08-14| 812.76
#2006-08-15| 821.05
#2006-08-16| 827.88
#2006-08-17| 833.52
#2006-08-18| 836.73
#2006-08-21| 836.73
#2006-08-22| 831.12
#2006-08-23| 830.62
#2006-08-24| 831.92
#2006-08-25| 830.19
#2006-08-28| 835.66
#2006-08-29| 837.84
#2006-08-30| 840.56
#2006-08-31| 845.28
#2006-09-01| 847.27
#2006-09-04| .
#2006-09-05| 847.91
#2006-09-06| 843.82
#2006-09-07| 843.51
#2006-09-08| 849.53
#2006-09-11| 854.67
#2006-09-12| 859.84
#2006-09-13| 864.19
#2006-09-14| 863.07
#2006-09-15| 864.96
#2006-09-18| 862.24
#2006-09-19| 860.87
#2006-09-20| 864.03
#2006-09-21| 859.80
#2006-09-22| 856.51
#2006-09-25| 865.11
#2006-09-26| 871.53
#2006-09-27| 869.66
#2006-09-28| 872.48
#2006-09-29| 870.10
#2006-10-02| 867.21
#2006-10-03| 877.65
#2006-10-04| 885.12
#2006-10-05| 888.73
#2006-10-06| 884.57
#2006-10-09| 884.22
#2006-10-10| 885.82
#2006-10-11| 885.91
#2006-10-12| 889.96
#2006-10-13| 891.49
#2006-10-16| 893.22
#2006-10-17| 890.66
#2006-10-18| 892.14
#2006-10-19| 887.07
#2006-10-20| 884.17
#2006-10-23| 889.20
#2006-10-24| 889.93
#2006-10-25| 891.75
#2006-10-26| 906.92
#2006-10-27| 894.22
#2006-10-30| 899.17
#2006-10-31| 896.69
#2006-11-01| 893.03
#2006-11-02| 891.37
#2006-11-03| 893.30
#2006-11-06| 902.65
#2006-11-07| 907.78
#2006-11-08| 911.47
#2006-11-09| 906.68
#2006-11-10| 914.88
#2006-11-13| 916.65
#2006-11-14| 920.37
#2006-11-15| 924.30
#2006-11-16| 927.88
#2006-11-17| 927.38
#2006-11-20| 928.97
#2006-11-21| 927.45
#2006-11-22| 926.58
#2006-11-23| .
#2006-11-24| 924.37
#2006-11-27| 914.30
#2006-11-28| 911.41
#2006-11-29| 916.39
#2006-11-30| 918.80
#2006-12-01| 914.95
#2006-12-04| 919.71
#2006-12-05| 925.54
#2006-12-06| 929.41
#2006-12-07| 925.69
#2006-12-08| 926.86
#2006-12-11| 931.91
#2006-12-12| 937.15
#2006-12-13| 937.29
#2006-12-14| 943.40
#2006-12-15| 951.38
#2006-12-18| 952.17
#2006-12-19| 950.17
#2006-12-20| 947.17
#2006-12-21| 943.69
#2006-12-22| 942.35
#2006-12-25| .
#2006-12-26| 946.88
#2006-12-27| 950.70
#2006-12-28| 948.05
#2006-12-29| 944.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 945.78
#2007-01-04| 941.00
#2007-01-05| 933.05
#2007-01-08| 934.16
#2007-01-09| 934.54
#2007-01-10| 934.06
#2007-01-11| 935.63
#2007-01-12| 936.07
#2007-01-15| .
#2007-01-16| 934.47
#2007-01-17| 932.99
#2007-01-18| 931.56
#2007-01-19| 933.86
#2007-01-22| 927.54
#2007-01-23| 927.31
#2007-01-24| 928.08
#2007-01-25| 919.25
#2007-01-26| 918.54
#2007-01-29| 921.79
#2007-01-30| 925.46
#2007-01-31| 922.99
#2007-02-01| 931.64
#2007-02-02| 931.03
#2007-02-05| 932.46
#2007-02-06| 936.98
#2007-02-07| 936.01
#2007-02-08| 935.42
#2007-02-09| 930.22
#2007-02-12| 928.06
#2007-02-13| 932.40
#2007-02-14| 935.14
#2007-02-15| 933.90
#2007-02-16| 937.99
#2007-02-19| .
#2007-02-20| 941.12
#2007-02-21| 937.35
#2007-02-22| 936.59
#2007-02-23| 930.02
#2007-02-26| 929.05
#2007-02-27| 906.73
#2007-02-28| 911.47
#2007-03-01| 912.24
#2007-03-02| 916.80
#2007-03-05| 910.46
#2007-03-06| 918.07
#2007-03-07| 916.70
#2007-03-08| 922.00
#2007-03-09| 922.68
#2007-03-12| 920.68
#2007-03-13| 903.49
#2007-03-14| 900.52
#2007-03-15| 903.71
#2007-03-16| 901.20
#2007-03-19| 912.33
#2007-03-20| 918.78
#2007-03-21| 928.29
#2007-03-22| 924.18
#2007-03-23| 925.06
#2007-03-26| 924.32
#2007-03-27| 920.59
#2007-03-28| 916.41
#2007-03-29| 918.37
#2007-03-30| 919.70
#2007-04-02| 917.50
#2007-04-03| 924.16
#2007-04-04| 923.52
#2007-04-05| 924.15
#2007-04-06| .
#2007-04-09| 924.02
#2007-04-10| 925.82
#2007-04-11| 924.32
#2007-04-12| 926.33
#2007-04-13| 929.92
#2007-04-16| 938.43
#2007-04-17| 942.32
#2007-04-18| 943.68
#2007-04-19| 943.18
#2007-04-20| 950.15
#2007-04-23| 947.99
#2007-04-24| 948.21
#2007-04-25| 958.07
#2007-04-26| 955.96
#2007-04-27| 956.69
#2007-04-30| 952.43
#2007-05-01| 952.86
#2007-05-02| 958.17
#2007-05-03| 961.18
#2007-05-04| 963.17
#2007-05-07| 971.99
#2007-05-08| 968.85
#2007-05-09| 973.61
#2007-05-10| 970.34
#2007-05-11| 977.38
#2007-05-14| 973.59
#2007-05-15| 971.18
#2007-05-16| 975.67
#2007-05-17| 972.93
#2007-05-18| 974.82
#2007-05-21| 975.70
#2007-05-22| 977.03
#2007-05-23| 976.47
#2007-05-24| 968.08
#2007-05-25| 971.01
#2007-05-28| .
#2007-05-29| 971.71
#2007-05-30| 976.86
#2007-05-31| 977.56
#2007-06-01| 979.58
#2007-06-04| 982.93
#2007-06-05| 976.96
#2007-06-06| 974.55
#2007-06-07| 962.58
#2007-06-08| 967.15
#2007-06-11| 971.21
#2007-06-12| 965.56
#2007-06-13| 973.82
#2007-06-14| 975.52
#2007-06-15| 975.95
#2007-06-18| 975.48
#2007-06-19| 978.74
#2007-06-20| 968.20
#2007-06-21| 970.23
#2007-06-22| 962.72
#2007-06-25| 961.43
#2007-06-26| 959.77
#2007-06-27| 960.15
#2007-06-28| 962.62
#2007-06-29| 962.22
#2007-07-02| 969.19
#2007-07-03| 972.39
#2007-07-04| .
#2007-07-05| 969.57
#2007-07-06| 972.56
#2007-07-09| 973.68
#2007-07-10| 956.62
#2007-07-11| 956.07
#2007-07-12| 963.01
#2007-07-13| 962.08
#2007-07-16| 959.19
#2007-07-17| 955.14
#2007-07-18| 950.76
#2007-07-19| 951.10
#2007-07-20| 939.13
#2007-07-23| 940.73
#2007-07-24| 921.16
#2007-07-25| 933.16
#2007-07-26| 916.89
#2007-07-27| 902.32
#2007-07-30| 903.65
#2007-07-31| 893.62
#2007-08-01| 899.42
#2007-08-02| 896.06
#2007-08-03| 867.64
#2007-08-06| 898.51
#2007-08-07| 902.32
#2007-08-08| 908.66
#2007-08-09| 881.44
#2007-08-10| 888.00
#2007-08-13| 890.37
#2007-08-14| 874.59
#2007-08-15| 874.75
#2007-08-16| 893.24
#2007-08-17| 919.44
#2007-08-20| 917.95
#2007-08-21| 918.60
#2007-08-22| 928.17
#2007-08-23| 925.95
#2007-08-24| 935.64
#2007-08-27| 926.81
#2007-08-28| 906.58
#2007-08-29| 918.15
#2007-08-30| 910.47
#2007-08-31| 915.34
#2007-09-03| .
#2007-09-04| 925.28
#2007-09-05| 916.75
#2007-09-06| 913.27
#2007-09-07| 901.70
#2007-09-10| 900.11
#2007-09-11| 907.63
#2007-09-12| 903.83
#2007-09-13| 910.57
#2007-09-14| 910.86
#2007-09-17| 904.95
#2007-09-18| 926.51
#2007-09-19| 931.61
#2007-09-20| 922.32
#2007-09-21| 923.95
#2007-09-24| 917.88
#2007-09-25| 921.38
#2007-09-26| 925.38
#2007-09-27| 931.20
#2007-09-28| 935.82
#2007-10-01| 947.09
#2007-10-02| 952.21
#2007-10-03| 951.53
#2007-10-04| 954.42
#2007-10-05| 964.84
#2007-10-08| 966.53
#2007-10-09| 970.98
#2007-10-10| 966.94
#2007-10-11| 964.48
#2007-10-12| 969.61
#2007-10-15| 958.39
#2007-10-16| 951.13
#2007-10-17| 953.89
#2007-10-18| 942.78
#2007-10-19| 922.61
#2007-10-22| 929.39
#2007-10-23| 932.02
#2007-10-24| 926.81
#2007-10-25| 916.20
#2007-10-26| 926.32
#2007-10-29| 929.28
#2007-10-30| 926.35
#2007-10-31| 935.19
#2007-11-01| 911.07
#2007-11-02| 908.12
#2007-11-05| 905.96
#2007-11-06| 921.62
#2007-11-07| 894.24
#2007-11-08| 891.88
#2007-11-09| 895.56
#2007-11-12| 896.40
#2007-11-13| 922.11
#2007-11-14| 922.40
#2007-11-15| 905.69
#2007-11-16| 902.82
#2007-11-19| 888.50
#2007-11-20| 885.02
#2007-11-21| 861.69
#2007-11-22| .
#2007-11-23| 877.36
#2007-11-26| 869.29
#2007-11-27| 886.71
#2007-11-28| 910.17
#2007-11-29| 911.46
#2007-11-30| 923.16
#2007-12-03| 922.82
#2007-12-04| 917.72
#2007-12-05| 935.74
#2007-12-06| 957.55
#2007-12-07| 953.87
#2007-12-10| 962.04
#2007-12-11| 936.24
#2007-12-12| 927.72
#2007-12-13| 918.89
#2007-12-14| 905.48
#2007-12-17| 893.18
#2007-12-18| 898.15
#2007-12-19| 895.52
#2007-12-20| 890.44
#2007-12-21| 907.54
#2007-12-24| 927.42
#2007-12-25| .
#2007-12-26| 923.68
#2007-12-27| 911.16
#2007-12-28| 916.66
#2007-12-31| 920.32
#2008-01-01| .
#2008-01-02| 900.71
#2008-01-03| 901.90
#2008-01-04| 884.92
#2008-01-07| 889.55
#2008-01-08| 874.32
#2008-01-09| 877.75
#2008-01-10| 895.95
#2008-01-11| 886.74
#2008-01-14| 891.88
#2008-01-15| 875.88
#2008-01-16| 875.32
#2008-01-17| 852.19
#2008-01-18| 833.93
#2008-01-21| .
#2008-01-22| 844.94
#2008-01-23| 871.35
#2008-01-24| 872.07
#2008-01-25| 854.86
#2008-01-28| 873.24
#2008-01-29| 887.21
#2008-01-30| 868.89
#2008-01-31| 875.33
#2008-02-01| 884.70
#2008-02-04| 879.08
#2008-02-05| 861.59
#2008-02-06| 855.10
#2008-02-07| 854.68
#2008-02-08| 848.29
#2008-02-11| 815.52
#2008-02-12| 827.24
#2008-02-13| 832.69
#2008-02-14| 828.23
#2008-02-15| 836.07
#2008-02-18| .
#2008-02-19| 838.04
#2008-02-20| 843.69
#2008-02-21| 834.82
#2008-02-22| 841.13
#2008-02-25| 852.12
#2008-02-26| 859.30
#2008-02-27| 866.17
#2008-02-28| 847.36
#2008-02-29| 824.12
#2008-03-03| 812.33
#2008-03-04| 810.93
#2008-03-05| 809.27
#2008-03-06| 790.64
#2008-03-07| 790.11
#2008-03-10| 778.02
#2008-03-11| 800.71
#2008-03-12| 787.08
#2008-03-13| 783.82
#2008-03-14| 766.82
#2008-03-17| 756.34
#2008-03-18| 788.59
#2008-03-19| 773.75
#2008-03-20| 800.15
#2008-03-21| .
#2008-03-24| 804.43
#2008-03-25| 802.84
#2008-03-26| 789.60
#2008-03-27| 788.19
#2008-03-28| 789.74
#2008-03-31| 794.82
#2008-04-01| 824.95
#2008-04-02| 821.54
#2008-04-03| 819.21
#2008-04-04| 817.22
#2008-04-07| 825.97
#2008-04-08| 814.09
#2008-04-09| 807.41
#2008-04-10| 809.04
#2008-04-11| 799.52
#2008-04-14| 791.26
#2008-04-15| 797.88
#2008-04-16| 811.66
#2008-04-17| 816.13
#2008-04-18| 826.68
#2008-04-21| 815.00
#2008-04-22| 806.41
#2008-04-23| 800.11
#2008-04-24| 821.10
#2008-04-25| 823.75
#2008-04-28| 823.36
#2008-04-29| 828.62
#2008-04-30| 827.24
#2008-05-01| 846.90
#2008-05-02| 850.38
#2008-05-05| 832.73
#2008-05-06| 838.63
#2008-05-07| 814.35
#2008-05-08| 810.29
#2008-05-09| 792.41
#2008-05-12| 788.39
#2008-05-13| 792.21
#2008-05-14| 797.32
#2008-05-15| 797.70
#2008-05-16| 795.37
#2008-05-19| 796.31
#2008-05-20| 788.35
#2008-05-21| 775.51
#2008-05-22| 785.37
#2008-05-23| 777.67
#2008-05-26| .
#2008-05-27| 787.59
#2008-05-28| 783.15
#2008-05-29| 797.03
#2008-05-30| 802.53
#2008-06-02| 794.87
#2008-06-03| 800.20
#2008-06-04| 795.56
#2008-06-05| 803.85
#2008-06-06| 779.59
#2008-06-09| 773.93
#2008-06-10| 777.43
#2008-06-11| 764.44
#2008-06-12| 773.45
#2008-06-13| 778.09
#2008-06-16| 775.57
#2008-06-17| 763.02
#2008-06-18| 755.89
#2008-06-19| 761.02
#2008-06-20| 749.05
#2008-06-23| 733.83
#2008-06-24| 733.36
#2008-06-25| 733.32
#2008-06-26| 716.52
#2008-06-27| 713.32
#2008-06-30| 701.02
#2008-07-01| 705.24
#2008-07-02| 701.82
#2008-07-03| 695.95
#2008-07-04| .
#2008-07-07| 690.54
#2008-07-08| 710.88
#2008-07-09| 697.85
#2008-07-10| 685.00
#2008-07-11| 670.25
#2008-07-14| 658.45
#2008-07-15| 641.26
#2008-07-16| 665.35
#2008-07-17| 678.38
#2008-07-18| 682.98
#2008-07-21| 683.12
#2008-07-22| 703.10
#2008-07-23| 718.58
#2008-07-24| 689.40
#2008-07-25| 681.45
#2008-07-28| 662.77
#2008-07-29| 682.94
#2008-07-30| 696.69
#2008-07-31| 694.67
#2008-08-01| 700.91
#2008-08-04| 697.38
#2008-08-05| 721.72
#2008-08-06| 718.67
#2008-08-07| 687.36
#2008-08-08| 702.20
#2008-08-11| 704.58
#2008-08-12| 689.58
#2008-08-13| 678.67
#2008-08-14| 690.18
#2008-08-15| 701.03
#2008-08-18| 683.56
#2008-08-19| 672.89
#2008-08-20| 675.28
#2008-08-21| 667.31
#2008-08-22| 678.79
#2008-08-25| 667.77
#2008-08-26| 670.72
#2008-08-27| 677.44
#2008-08-28| 696.37
#2008-08-29| 692.65
#2008-09-01| .
#2008-09-02| 700.95
#2008-09-03| 706.49
#2008-09-04| 689.61
#2008-09-05| 696.04
#2008-09-08| 712.88
#2008-09-09| 679.93
#2008-09-10| 677.67
#2008-09-11| 677.47
#2008-09-12| 659.55
#2008-09-15| 621.66
#2008-09-16| 647.04
#2008-09-17| 618.75
#2008-09-18| 656.83
#2008-09-19| 709.93
#2008-09-22| 662.57
#2008-09-23| 652.78
#2008-09-24| 646.77
#2008-09-25| 654.85
#2008-09-26| 658.14
#2008-09-29| 614.22
#2008-09-30| 638.30
#2008-10-01| 640.39
#2008-10-02| 618.94
#2008-10-03| 617.41
#2008-10-06| 595.55
#2008-10-07| 557.03
#2008-10-08| 522.51
#2008-10-09| 484.83
#2008-10-10| 484.29
#2008-10-13| 533.21
#2008-10-14| 546.86
#2008-10-15| 509.77
#2008-10-16| 508.28
#2008-10-17| 523.34
#2008-10-20| 546.18
#2008-10-21| 539.03
#2008-10-22| 515.72
#2008-10-23| 515.90
#2008-10-24| 509.39
#2008-10-27| 475.49
#2008-10-28| 501.79
#2008-10-29| 516.36
#2008-10-30| 516.73
#2008-10-31| 539.04
#2008-11-03| 543.13
#2008-11-04| 553.56
#2008-11-05| 531.06
#2008-11-06| 504.79
#2008-11-07| 517.04
#2008-11-10| 502.64
#2008-11-11| 496.05
#2008-11-12| 478.76
#2008-11-13| 509.72
#2008-11-14| 496.45
#2008-11-17| 473.48
#2008-11-18| 475.95
#2008-11-19| 425.21
#2008-11-20| 394.88
#2008-11-21| 437.14
#2008-11-24| 454.22
#2008-11-25| 473.94
#2008-11-26| 493.99
#2008-11-27| .
#2008-11-28| 508.28
#2008-12-01| 458.01
#2008-12-02| 481.79
#2008-12-03| 490.85
#2008-12-04| 477.90
#2008-12-05| 509.91
#2008-12-08| 519.40
#2008-12-09| 509.62
#2008-12-10| 504.37
#2008-12-11| 486.58
#2008-12-12| 491.28
#2008-12-15| 481.40
#2008-12-16| 515.74
#2008-12-17| 505.41
#2008-12-18| 502.05
#2008-12-19| 503.56
#2008-12-22| 494.24
#2008-12-23| 494.17
#2008-12-24| 489.62
#2008-12-25| .
#2008-12-26| 493.54
#2008-12-29| 493.26
#2008-12-30| 501.91
#2008-12-31| 514.28
#2009-01-01| .
#2009-01-02| 522.82
#2009-01-05| 523.72
#2009-01-06| 520.83
#2009-01-07| 500.69
#2009-01-08| 509.43
#2009-01-09| 496.36
#2009-01-12| 486.41
#2009-01-13| 493.02
#2009-01-14| 473.48
#2009-01-15| 474.58
#2009-01-16| 476.69
#2009-01-19| .
#2009-01-20| 449.23
#2009-01-21| 468.11
#2009-01-22| 451.91
#2009-01-23| 445.97
#2009-01-26| 440.58
#2009-01-27| 450.49
#2009-01-28| 473.50
#2009-01-29| 446.72
#2009-01-30| 443.11
#2009-02-02| 442.76
#2009-02-03| 447.24
#2009-02-04| 442.58
#2009-02-05| 438.01
#2009-02-06| 449.21
#2009-02-09| 452.99
#2009-02-10| 432.55
#2009-02-11| 449.80
#2009-02-12| 452.71
#2009-02-13| 442.25
#2009-02-16| .
#2009-02-17| 421.89
#2009-02-18| 415.30
#2009-02-19| 403.94
#2009-02-20| 396.17
#2009-02-23| 384.04
#2009-02-24| 406.68
#2009-02-25| 399.27
#2009-02-26| 395.12
#2009-02-27| 389.24
#2009-03-02| 376.92
#2009-03-03| 367.22
#2009-03-04| 374.26
#2009-03-05| 353.78
#2009-03-06| 358.62
#2009-03-09| 353.22
#2009-03-10| 388.05
#2009-03-11| 383.35
#2009-03-12| 398.37
#2009-03-13| 402.68
#2009-03-16| 395.90
#2009-03-17| 412.42
#2009-03-18| 428.64
#2009-03-19| 423.23
#2009-03-20| 418.98
#2009-03-23| 447.69
#2009-03-24| 432.79
#2009-03-25| 435.78
#2009-03-26| 444.44
#2009-03-27| 437.42
#2009-03-30| 419.69
#2009-03-31| 431.49
#2009-04-01| 438.36
#2009-04-02| 446.35
#2009-04-03| 455.29
#2009-04-06| 451.00
#2009-04-07| 441.04
#2009-04-08| 447.27
#2009-04-09| 465.45
#2009-04-10| .
#2009-04-13| 474.11
#2009-04-14| 455.44
#2009-04-15| 469.01
#2009-04-16| 470.38
#2009-04-17| 465.95
#2009-04-20| 445.80
#2009-04-21| 461.85
#2009-04-22| 442.06
#2009-04-23| 445.20
#2009-04-24| 448.43
#2009-04-27| 450.36
#2009-04-28| 450.07
#2009-04-29| 468.20
#2009-04-30| 466.40
#2009-05-01| 458.71
#2009-05-04| 471.01
#2009-05-05| 466.62
#2009-05-06| 475.32
#2009-05-07| 468.29
#2009-05-08| 482.26
#2009-05-11| 459.44
#2009-05-12| 459.69
#2009-05-13| 449.97
#2009-05-14| 461.51
#2009-05-15| 454.85
#2009-05-18| 471.05
#2009-05-19| 464.76
#2009-05-20| 461.00
#2009-05-21| 458.55
#2009-05-22| 456.97
#2009-05-25| .
#2009-05-26| 468.16
#2009-05-27| 454.10
#2009-05-28| 457.30
#2009-05-29| 464.09
#2009-06-01| 470.97
#2009-06-02| 476.74
#2009-06-03| 468.47
#2009-06-04| 473.74
#2009-06-05| 473.33
#2009-06-08| 474.79
#2009-06-09| 476.92
#2009-06-10| 473.17
#2009-06-11| 475.58
#2009-06-12| 471.53
#2009-06-15| 464.25
#2009-06-16| 459.48
#2009-06-17| 455.82
#2009-06-18| 457.46
#2009-06-19| 458.52
#2009-06-22| 449.90
#2009-06-23| 449.72
#2009-06-24| 453.04
#2009-06-25| 456.86
#2009-06-26| 454.12
#2009-06-29| 460.74
#2009-06-30| 461.97
#2009-07-01| 465.66
#2009-07-02| 452.07
#2009-07-03| .
#2009-07-06| 455.42
#2009-07-07| 446.08
#2009-07-08| 443.67
#2009-07-09| 441.93
#2009-07-10| 439.35
#2009-07-13| 457.23
#2009-07-14| 455.73
#2009-07-15| 465.72
#2009-07-16| 465.74
#2009-07-17| 464.30
#2009-07-20| 466.18
#2009-07-21| 468.46
#2009-07-22| 473.48
#2009-07-23| 484.44
#2009-07-24| 491.57
#2009-07-27| 494.78
#2009-07-28| 493.49
#2009-07-29| 492.90
#2009-07-30| 496.14
#2009-07-31| 500.40
#2009-08-03| 514.08
#2009-08-04| 520.67
#2009-08-05| 531.58
#2009-08-06| 532.35
#2009-08-07| 540.50
#2009-08-10| 530.40
#2009-08-11| 518.81
#2009-08-12| 529.42
#2009-08-13| 535.55
#2009-08-14| 531.05
#2009-08-17| 519.51
#2009-08-18| 525.67
#2009-08-19| 526.96
#2009-08-20| 530.46
#2009-08-21| 539.20
#2009-08-24| 538.01
#2009-08-25| 543.37
#2009-08-26| 542.17
#2009-08-27| 545.95
#2009-08-28| 549.43
#2009-08-31| 549.61
#2009-09-01| 534.24
#2009-09-02| 532.06
#2009-09-03| 538.14
#2009-09-04| 538.94
#2009-09-07| .
#2009-09-08| 537.72
#2009-09-09| 542.32
#2009-09-10| 544.48
#2009-09-11| 544.60
#2009-09-14| 548.54
#2009-09-15| 549.63
#2009-09-16| 561.68
#2009-09-17| 556.94
#2009-09-18| 554.50
#2009-09-21| 553.96
#2009-09-22| 555.07
#2009-09-23| 552.20
#2009-09-24| 548.09
#2009-09-25| 545.51
#2009-09-28| 561.59
#2009-09-29| 562.32
#2009-09-30| 558.56
#2009-10-01| 550.65
#2009-10-02| 550.82
#2009-10-05| 555.27
#2009-10-06| 561.59
#2009-10-07| 562.80
#2009-10-08| 562.98
#2009-10-09| 563.40
#2009-10-12| 563.77
#2009-10-13| 560.11
#2009-10-14| 570.14
#2009-10-15| 571.36
#2009-10-16| 564.23
#2009-10-19| 567.54
#2009-10-20| 560.91
#2009-10-21| 555.09
#2009-10-22| 569.86
#2009-10-23| 561.46
#2009-10-26| 554.40
#2009-10-27| 552.68
#2009-10-28| 545.38
#2009-10-29| 556.63
#2009-10-30| 541.84
#2009-11-02| 543.57
#2009-11-03| 547.99
#2009-11-04| 547.55
#2009-11-05| 551.77
#2009-11-06| 554.24
#2009-11-09| 563.39
#2009-11-10| 561.18
#2009-11-11| 564.54
#2009-11-12| 559.38
#2009-11-13| 561.00
#2009-11-16| 564.45
#2009-11-17| 565.16
#2009-11-18| 565.65
#2009-11-19| 561.48
#2009-11-20| 559.48
#2009-11-23| 562.48
#2009-11-24| 560.53
#2009-11-25| 559.41
#2009-11-26| .
#2009-11-27| 548.44
#2009-11-30| 550.64
#2009-12-01| 552.05
#2009-12-02| 551.25
#2009-12-03| 543.18
#2009-12-04| 547.05
#2009-12-07| 544.67
#2009-12-08| 542.14
#2009-12-09| 541.28
#2009-12-10| 542.88
#2009-12-11| 546.22
#2009-12-14| 549.37
#2009-12-15| 545.97
#2009-12-16| 546.87
#2009-12-17| 540.75
#2009-12-18| 544.27
#2009-12-21| 544.23
#2009-12-22| 547.85
#2009-12-23| 548.04
#2009-12-24| 551.51
#2009-12-25| .
#2009-12-28| 551.29
#2009-12-29| 552.16
#2009-12-30| 553.01
#2009-12-31| 550.57
#2010-01-01| .
#2010-01-04| 552.96
#2010-01-05| 551.37
#2010-01-06| 550.33
#2010-01-07| 552.90
#2010-01-08| 552.35
#2010-01-11| 552.59
#2010-01-12| 550.88
#2010-01-13| 554.45
#2010-01-14| 554.61
#2010-01-15| 546.99
#2010-01-18| .
#2010-01-19| 557.18
#2010-01-20| 562.79
#2010-01-21| 568.25
#2010-01-22| 554.46
#2010-01-25| 553.92
#2010-01-26| 551.83
#2010-01-27| 564.73
#2010-01-28| 567.94
#2010-01-29| 575.14
#2010-02-01| 573.23
#2010-02-02| 577.61
#2010-02-03| 571.66
#2010-02-04| 558.43
#2010-02-05| 562.86
#2010-02-08| 560.27
#2010-02-09| 564.41
#2010-02-10| 565.79
#2010-02-11| 573.74
#2010-02-12| 575.25
#2010-02-15| .
#2010-02-16| 580.32
#2010-02-17| 582.64
#2010-02-18| 587.92
#2010-02-19| 594.60
#2010-02-22| 598.68
#2010-02-23| 593.86
#2010-02-24| 599.23
#2010-02-25| 598.62
#2010-02-26| 598.92
#2010-03-01| 607.62
#2010-03-02| 606.01
#2010-03-03| 611.61
#2010-03-04| 613.47
#2010-03-05| 618.17
#2010-03-08| 617.80
#2010-03-09| 616.19
#2010-03-10| 615.23
#2010-03-11| 617.74
#2010-03-12| 615.71
#2010-03-15| 615.27
#2010-03-16| 617.80
#2010-03-17| 621.83
#2010-03-18| 621.36
#2010-03-19| 619.43
#2010-03-22| 620.23
#2010-03-23| 622.93
#2010-03-24| 620.48
#2010-03-25| 621.08
#2010-03-26| 621.99
#2010-03-29| 625.24
#2010-03-30| 622.71
#2010-03-31| 622.07
#2010-04-01| 625.46
#2010-04-02| .
#2010-04-05| 624.81
#2010-04-06| 623.45
#2010-04-07| 622.01
#2010-04-08| 620.43
#2010-04-09| 623.39
#2010-04-12| 623.27
#2010-04-13| 624.88
#2010-04-14| 632.13
#2010-04-15| 629.07
#2010-04-16| 619.67
#2010-04-19| 624.39
#2010-04-20| 630.54
#2010-04-21| 625.67
#2010-04-22| 628.14
#2010-04-23| 632.09
#2010-04-26| 629.08
#2010-04-27| 609.08
#2010-04-28| 614.46
#2010-04-29| 619.72
#2010-04-30| 610.70
#2010-05-03| 617.16
#2010-05-04| 602.24
#2010-05-05| 602.75
#2010-05-06| 587.25
#2010-05-07| 581.59
#2010-05-10| 606.53
#2010-05-11| 602.99
#2010-05-12| 610.08
#2010-05-13| 605.25
#2010-05-14| 595.84
#2010-05-17| 597.30
#2010-05-18| 589.73
#2010-05-19| 591.13
#2010-05-20| 565.52
#2010-05-21| 571.34
#2010-05-24| 559.53
#2010-05-25| 559.26
#2010-05-26| 555.87
#2010-05-27| 578.99
#2010-05-28| 567.64
#2010-05-31| .
#2010-06-01| 558.64
#2010-06-02| 573.43
#2010-06-03| 574.00
#2010-06-04| 555.23
#2010-06-07| 551.68
#2010-06-08| 564.71
#2010-06-09| 559.75
#2010-06-10| 576.31
#2010-06-11| 579.88
#2010-06-14| 582.55
#2010-06-15| 597.76
#2010-06-16| 597.59
#2010-06-17| 604.47
#2010-06-18| 607.99
#2010-06-21| 605.00
#2010-06-22| 602.13
#2010-06-23| 599.37
#2010-06-24| 594.20
#2010-06-25| 607.93
#2010-06-28| 603.88
#2010-06-29| 590.65
#2010-06-30| 587.19
#2010-07-01| 582.05
#2010-07-02| 575.54
#2010-07-05| .
#2010-07-06| 577.28
#2010-07-07| 594.37
#2010-07-08| 595.73
#2010-07-09| 603.58
#2010-07-12| 599.53
#2010-07-13| 606.90
#2010-07-14| 603.99
#2010-07-15| 603.00
#2010-07-16| 585.53
#2010-07-19| 586.85
#2010-07-20| 593.53
#2010-07-21| 583.14
#2010-07-22| 594.92
#2010-07-23| 599.20
#2010-07-26| 602.51
#2010-07-27| 601.64
#2010-07-28| 595.20
#2010-07-29| 596.92
#2010-07-30| 597.66
#2010-08-02| 608.32
#2010-08-03| 604.63
#2010-08-04| 610.88
#2010-08-05| 610.71
#2010-08-06| 608.95
#2010-08-09| 613.85
#2010-08-10| 607.57
#2010-08-11| 590.91
#2010-08-12| 589.74
#2010-08-13| 589.07
#2010-08-16| 588.17
#2010-08-17| 594.84
#2010-08-18| 600.04
#2010-08-19| 590.35
#2010-08-20| 590.67
#2010-08-23| 588.36
#2010-08-24| 582.94
#2010-08-25| 585.87
#2010-08-26| 581.89
#2010-08-27| 597.28
#2010-08-30| 588.69
#2010-08-31| 593.61
#2010-09-01| 609.34
#2010-09-02| 609.93
#2010-09-03| 617.61
#2010-09-06| .
#2010-09-07| 607.94
#2010-09-08| 614.18
#2010-09-09| 618.69
#2010-09-10| 620.35
#2010-09-13| 626.84
#2010-09-14| 626.08
#2010-09-15| 630.73
#2010-09-16| 630.93
#2010-09-17| 630.60
#2010-09-20| 637.16
#2010-09-21| 634.01
#2010-09-22| 627.47
#2010-09-23| 619.15
#2010-09-24| 634.22
#2010-09-27| 630.37
#2010-09-28| 635.03
#2010-09-29| 631.13
#2010-09-30| 633.30
#2010-10-01| 632.26
#2010-10-04| 629.08
#2010-10-05| 639.44
#2010-10-06| 638.02
#2010-10-07| 635.96
#2010-10-08| 638.00
#2010-10-11| 637.62
#2010-10-12| 641.09
#2010-10-13| 645.25
#2010-10-14| 645.13
#2010-10-15| 642.90
#2010-10-18| 646.76
#2010-10-19| 638.27
#2010-10-20| 644.97
#2010-10-21| 645.89
#2010-10-22| 647.67
#2010-10-25| 648.88
#2010-10-26| 646.44
#2010-10-27| 639.67
#2010-10-28| 633.50
#2010-10-29| 631.47
#2010-11-01| 633.67
#2010-11-02| 637.51
#2010-11-03| 641.60
#2010-11-04| 656.70
#2010-11-05| 658.82
#2010-11-08| 651.13
#2010-11-09| 641.45
#2010-11-10| 648.72
#2010-11-11| 642.87
#2010-11-12| 636.47
#2010-11-15| 637.98
#2010-11-16| 629.40
#2010-11-17| 628.72
#2010-11-18| 637.52
#2010-11-19| 636.27
#2010-11-22| 632.28
#2010-11-23| 624.21
#2010-11-24| 633.26
#2010-11-25| .
#2010-11-26| 628.00
#2010-11-29| 627.57
#2010-11-30| 625.68
#2010-12-01| 635.31
#2010-12-02| 642.13
#2010-12-03| 640.57
#2010-12-06| 638.57
#2010-12-07| 638.04
#2010-12-08| 641.74
#2010-12-09| 643.78
#2010-12-10| 647.22
#2010-12-13| 647.63
#2010-12-14| 647.55
#2010-12-15| 643.80
#2010-12-16| 647.89
#2010-12-17| 647.21
#2010-12-20| 647.84
#2010-12-21| 653.34
#2010-12-22| 654.95
#2010-12-23| 652.05
#2010-12-24| .
#2010-12-27| 655.31
#2010-12-28| 653.94
#2010-12-29| 653.44
#2010-12-30| 651.55
#2010-12-31| 653.78
#2011-01-03| 658.61
#2011-01-04| 655.43
#2011-01-05| 661.87
#2011-01-06| 657.39
#2011-01-07| 653.89
#2011-01-10| 648.52
#2011-01-11| 650.70
#2011-01-12| 655.51
#2011-01-13| 653.68
#2011-01-14| 655.18
#2011-01-17| .
#2011-01-18| 655.92
#2011-01-19| 647.23
#2011-01-20| 648.78
#2011-01-21| 647.69
#2011-01-24| 656.32
#2011-01-25| 660.66
#2011-01-26| 660.98
#2011-01-27| 663.97
#2011-01-28| 650.99
#2011-01-31| 652.23
#2011-02-01| 663.33
#2011-02-02| 658.63
#2011-02-03| 661.94
#2011-02-04| 664.75
#2011-02-07| 673.09
#2011-02-08| 676.91
#2011-02-09| 674.58
#2011-02-10| 674.10
#2011-02-11| 678.07
#2011-02-14| 677.20
#2011-02-15| 677.74
#2011-02-16| 680.83
#2011-02-17| 684.83
#2011-02-18| 689.84
#2011-02-21| .
#2011-02-22| 675.93
#2011-02-23| 671.45
#2011-02-24| 670.01
#2011-02-25| 677.45
#2011-02-28| 685.66
#2011-03-01| 673.62
#2011-03-02| 669.53
#2011-03-03| 680.74
#2011-03-04| 675.06
#2011-03-07| 670.87
#2011-03-08| 679.13
#2011-03-09| 677.53
#2011-03-10| 667.49
#2011-03-11| 671.21
#2011-03-14| 666.77
#2011-03-15| 656.78
#2011-03-16| 647.78
#2011-03-17| 655.28
#2011-03-18| 657.44
#2011-03-21| 671.08
#2011-03-22| 668.78
#2011-03-23| 667.73
#2011-03-24| 670.52
#2011-03-25| 672.27
#2011-03-28| 669.89
#2011-03-29| 673.00
#2011-03-30| 677.69
#2011-03-31| 674.32
#2011-04-01| 678.69
#2011-04-04| 679.43
#2011-04-05| 673.56
#2011-04-06| 676.56
#2011-04-07| 675.91
#2011-04-08| 672.91
#2011-04-11| 676.02
#2011-04-12| 669.93
#2011-04-13| 667.69
#2011-04-14| 664.65
#2011-04-15| 667.22
#2011-04-18| 660.50
#2011-04-19| 658.37
#2011-04-20| 665.35
#2011-04-21| 672.24
#2011-04-22| .
#2011-04-25| 672.51
#2011-04-26| 675.35
#2011-04-27| 679.34
#2011-04-28| 686.81
#2011-04-29| 686.22
#2011-05-02| 680.59
#2011-05-03| 682.90
#2011-05-04| 676.89
#2011-05-05| 666.76
#2011-05-06| 670.90
#2011-05-09| 672.01
#2011-05-10| 677.11
#2011-05-11| 669.59
#2011-05-12| 674.61
#2011-05-13| 666.56
#2011-05-16| 667.48
#2011-05-17| 663.70
#2011-05-18| 669.74
#2011-05-19| 669.36
#2011-05-20| 665.03
#2011-05-23| 657.56
#2011-05-24| 654.25
#2011-05-25| 656.74
#2011-05-26| 659.53
#2011-05-27| 659.66
#2011-05-30| .
#2011-05-31| 665.90
#2011-06-01| 651.85
#2011-06-02| 653.53
#2011-06-03| 648.47
#2011-06-06| 642.01
#2011-06-07| 640.11
#2011-06-08| 634.86
#2011-06-09| 638.79
#2011-06-10| 629.71
#2011-06-13| 632.06
#2011-06-14| 637.81
#2011-06-15| 626.00
#2011-06-16| 631.64
#2011-06-17| 633.41
#2011-06-20| 636.26
#2011-06-21| 641.46
#2011-06-22| 636.97
#2011-06-23| 633.27
#2011-06-24| 631.50
#2011-06-27| 634.86
#2011-06-28| 639.89
#2011-06-29| 648.06
#2011-06-30| 650.26
#2011-07-01| 656.37
#2011-07-04| .
#2011-07-05| 650.42
#2011-07-06| 648.15
#2011-07-07| 656.74
#2011-07-08| 650.64
#2011-07-11| 638.07
#2011-07-12| 641.29
#2011-07-13| 643.88
#2011-07-14| 638.29
#2011-07-15| 633.82
#2011-07-18| 626.02
#2011-07-19| 632.42
#2011-07-20| 632.52
#2011-07-21| 641.70
#2011-07-22| 640.74
#2011-07-25| 633.48
#2011-07-26| 632.95
#2011-07-27| 625.75
#2011-07-28| 624.81
#2011-07-29| 620.65
#2011-08-01| 620.33
#2011-08-02| 609.92
#2011-08-03| 613.40
#2011-08-04| 591.52
#2011-08-05| 588.56
#2011-08-08| 548.38
#2011-08-09| 591.40
#2011-08-10| 556.34
#2011-08-11| 588.13
#2011-08-12| 585.07
#2011-08-15| 596.77
#2011-08-16| 592.23
#2011-08-17| 594.76
#2011-08-18| 571.98
#2011-08-19| 564.14
#2011-08-22| 561.26
#2011-08-23| 572.69
#2011-08-24| 581.53
#2011-08-25| 568.19
#2011-08-26| 574.41
#2011-08-29| 599.92
#2011-08-30| 596.53
#2011-08-31| 600.99
#2011-09-01| 590.92
#2011-09-02| 574.58
#2011-09-05| .
#2011-09-06| 567.19
#2011-09-07| 587.92
#2011-09-08| 578.79
#2011-09-09| 565.45
#2011-09-12| 572.46
#2011-09-13| 571.52
#2011-09-14| 575.47
#2011-09-15| 584.28
#2011-09-16| 587.03
#2011-09-19| 574.47
#2011-09-20| 574.96
#2011-09-21| 552.52
#2011-09-22| 543.10
#2011-09-23| 544.94
#2011-09-26| 573.06
#2011-09-27| 575.77
#2011-09-28| 564.19
#2011-09-29| 580.21
#2011-09-30| 568.56
#2011-10-03| 554.17
#2011-10-04| 575.41
#2011-10-05| 581.76
#2011-10-06| 588.03
#2011-10-07| 572.87
#2011-10-10| 593.05
#2011-10-11| 587.35
#2011-10-12| 596.37
#2011-10-13| 592.14
#2011-10-14| 597.78
#2011-10-17| 582.64
#2011-10-18| 601.64
#2011-10-19| 601.20
#2011-10-20| 613.46
#2011-10-21| 631.92
#2011-10-24| 635.57
#2011-10-25| 622.23
#2011-10-26| 636.69
#2011-10-27| 657.67
#2011-10-28| 650.18
#2011-10-31| 634.19
#2011-11-01| 615.49
#2011-11-02| 630.71
#2011-11-03| 637.80
#2011-11-04| 630.39
#2011-11-07| 631.87
#2011-11-08| 639.81
#2011-11-09| 619.62
#2011-11-10| 624.01
#2011-11-11| 633.27
#2011-11-14| 624.58
#2011-11-15| 625.43
#2011-11-16| 614.36
#2011-11-17| 608.16
#2011-11-18| 613.47
#2011-11-21| 603.55
#2011-11-22| 600.99
#2011-11-23| 588.60
#2011-11-24| .
#2011-11-25| 592.40
#2011-11-28| 606.89
#2011-11-29| 604.82
#2011-11-30| 633.50
#2011-12-01| 627.20
#2011-12-02| 625.63
#2011-12-05| 632.00
#2011-12-06| 634.39
#2011-12-07| 638.43
#2011-12-08| 624.95
#2011-12-09| 632.20
#2011-12-12| 622.10
#2011-12-13| 617.49
#2011-12-14| 617.82
#2011-12-15| 616.79
#2011-12-16| 617.42
#2011-12-19| 609.63
#2011-12-20| 626.14
#2011-12-21| 630.08
#2011-12-22| 634.79
#2011-12-23| 640.58
#2011-12-26| .
#2011-12-27| 639.38
#2011-12-28| 632.62
#2011-12-29| 637.18
#2011-12-30| 633.26
#2012-01-02| .
#2012-01-03| 640.12
#2012-01-04| 633.56
#2012-01-05| 636.19
#2012-01-06| 632.52
#2012-01-09| 633.86
#2012-01-10| 642.20
#2012-01-11| 645.24
#2012-01-12| 648.05
#2012-01-13| 642.63
#2012-01-16| .
#2012-01-17| 643.21
#2012-01-18| 649.74
#2012-01-19| 654.93
#2012-01-20| 659.27
#2012-01-23| 654.74
#2012-01-24| 648.27
#2012-01-25| 655.40
#2012-01-26| 654.41
#2012-01-27| 651.46
#2012-01-30| 646.60
#2012-01-31| 646.97
#2012-02-01| 654.94
#2012-02-02| 656.86
#2012-02-03| 665.81
#2012-02-06| 663.27
#2012-02-07| 665.76
#2012-02-08| 666.57
#2012-02-09| 665.70
#2012-02-10| 661.25
#2012-02-13| 665.66
#2012-02-14| 662.17
#2012-02-15| 656.97
#2012-02-16| 663.18
#2012-02-17| 667.10
#2012-02-20| .
#2012-02-21| 667.94
#2012-02-22| 661.68
#2012-02-23| 666.53
#2012-02-24| 668.17
#2012-02-27| 668.90
#2012-02-28| 664.80
#2012-02-29| 660.56
#2012-03-01| 663.86
#2012-03-02| 660.43
#2012-03-05| 666.38
#2012-03-06| 656.64
#2012-03-07| 659.22
#2012-03-08| 661.30
#2012-03-09| 665.91
#2012-03-12| 667.09
#2012-03-13| 679.29
#2012-03-14| 678.85
#2012-03-15| 683.30
#2012-03-16| 681.01
#2012-03-19| 682.28
#2012-03-20| 682.87
#2012-03-21| 679.49
#2012-03-22| 674.59
#2012-03-23| 678.58
#2012-03-26| 688.25
#2012-03-27| 684.94
#2012-03-28| 687.15
#2012-03-29| 684.08
#2012-03-30| 684.60
#2012-04-02| 690.13
#2012-04-03| 687.81
#2012-04-04| 686.21
#2012-04-05| 685.49
#2012-04-06| .
#2012-04-09| 676.12
#2012-04-10| 667.43
#2012-04-11| 672.39
#2012-04-12| 681.40
#2012-04-13| 671.57
#2012-04-16| 678.34
#2012-04-17| 686.58
#2012-04-18| 680.04
#2012-04-19| 681.27
#2012-04-20| 678.99
#2012-04-23| 676.68
#2012-04-24| 683.51
#2012-04-25| 687.76
#2012-04-26| 694.47
#2012-04-27| 695.03
#2012-04-30| 693.81
#2012-05-01| 700.72
#2012-05-02| 698.76
#2012-05-03| 699.65
#2012-05-04| 695.70
#2012-05-07| 700.56
#2012-05-08| 700.31
#2012-05-09| 695.08
#2012-05-10| 698.70
#2012-05-11| 697.29
#2012-05-14| 689.91
#2012-05-15| 687.45
#2012-05-16| 684.28
#2012-05-17| 674.76
#2012-05-18| 668.24
#2012-05-21| 673.94
#2012-05-22| 675.07
#2012-05-23| 676.72
#2012-05-24| 678.92
#2012-05-25| 675.09
#2012-05-28| .
#2012-05-29| 680.64
#2012-05-30| 671.34
#2012-05-31| 674.05
#2012-06-01| 665.40
#2012-06-04| 663.66
#2012-06-05| 667.16
#2012-06-06| 682.04
#2012-06-07| 682.08
#2012-06-08| 685.59
#2012-06-11| 676.41
#2012-06-12| 683.51
#2012-06-13| 677.62
#2012-06-14| 686.13
#2012-06-15| 689.50
#2012-06-18| 687.80
#2012-06-19| 694.73
#2012-06-20| 694.10
#2012-06-21| 681.38
#2012-06-22| 686.16
#2012-06-25| 674.52
#2012-06-26| 679.55
#2012-06-27| 685.76
#2012-06-28| 689.11
#2012-06-29| 700.74
#2012-07-02| 703.18
#2012-07-03| 706.17
#2012-07-04| .
#2012-07-05| 701.51
#2012-07-06| 696.48
#2012-07-09| 696.84
#2012-07-10| 695.10
#2012-07-11| 697.23
#2012-07-12| 692.40
#2012-07-13| 701.87
#2012-07-16| 697.33
#2012-07-17| 705.77
#2012-07-18| 705.88
#2012-07-19| 704.10
#2012-07-20| 695.64
#2012-07-23| 691.89
#2012-07-24| 688.09
#2012-07-25| 690.06
#2012-07-26| 696.14
#2012-07-27| 704.74
#2012-07-30| 704.62
#2012-07-31| 699.75
#2012-08-01| 700.24
#2012-08-02| 696.58
#2012-08-03| 706.82
#2012-08-06| 705.75
#2012-08-07| 706.75
#2012-08-08| 707.37
#2012-08-09| 707.05
#2012-08-10| 708.51
#2012-08-13| 708.96
#2012-08-14| 709.96
#2012-08-15| 710.86
#2012-08-16| 714.50
#2012-08-17| 719.56
#2012-08-20| 719.94
#2012-08-21| 716.99
#2012-08-22| 717.06
#2012-08-23| 712.37
#2012-08-24| 716.53
#2012-08-27| 716.61
#2012-08-28| 713.57
#2012-08-29| 711.22
#2012-08-30| 708.52
#2012-08-31| 712.32
#2012-09-03| .
#2012-09-04| 713.78
#2012-09-05| 718.04
#2012-09-06| 726.26
#2012-09-07| 726.89
#2012-09-10| 724.84
#2012-09-11| 728.70
#2012-09-12| 731.02
#2012-09-13| 743.61
#2012-09-14| 746.81
#2012-09-17| 743.96
#2012-09-18| 743.39
#2012-09-19| 743.52
#2012-09-20| 743.73
#2012-09-21| 745.58
#2012-09-24| 742.19
#2012-09-25| 736.18
#2012-09-26| 734.03
#2012-09-27| 737.14
#2012-09-28| 736.76
#2012-10-01| 741.61
#2012-10-02| 743.62
#2012-10-03| 747.83
#2012-10-04| 756.07
#2012-10-05| 759.26
#2012-10-08| 760.61
#2012-10-09| 753.76
#2012-10-10| 752.46
#2012-10-11| 753.92
#2012-10-12| 749.58
#2012-10-15| 757.67
#2012-10-16| 764.08
#2012-10-17| 770.72
#2012-10-18| 776.86
#2012-10-19| 764.69
#2012-10-22| 762.30
#2012-10-23| 752.36
#2012-10-24| 752.50
#2012-10-25| 753.39
#2012-10-26| 748.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 745.91
#2012-11-01| 750.72
#2012-11-02| 736.90
#2012-11-05| 737.44
#2012-11-06| 744.15
#2012-11-07| 729.17
#2012-11-08| 724.26
#2012-11-09| 728.62
#2012-11-12| 727.14
#2012-11-13| 725.74
#2012-11-14| 719.10
#2012-11-15| 722.15
#2012-11-16| 729.07
#2012-11-19| 736.20
#2012-11-20| 738.46
#2012-11-21| 743.27
#2012-11-22| .
#2012-11-23| 750.59
#2012-11-26| 748.52
#2012-11-27| 744.68
#2012-11-28| 747.47
#2012-11-29| 749.15
#2012-11-30| 749.67
#2012-12-03| 747.36
#2012-12-04| 745.40
#2012-12-05| 753.81
#2012-12-06| 751.97
#2012-12-07| 754.09
#2012-12-10| 751.36
#2012-12-11| 754.47
#2012-12-12| 761.18
#2012-12-13| 757.29
#2012-12-14| 752.88
#2012-12-17| 762.40
#2012-12-18| 766.96
#2012-12-19| 763.12
#2012-12-20| 768.06
#2012-12-21| 758.78
#2012-12-24| 759.19
#2012-12-25| 759.19
#2012-12-26| 756.77
#2012-12-27| 754.71
#2012-12-28| 749.53
#2012-12-31| 758.21
#2013-01-01| 758.21
#2013-01-02| 781.02
#2013-01-03| 784.79
#2013-01-04| 788.73
#2013-01-07| 783.55
#2013-01-08| 782.71
#2013-01-09| 783.66
#2013-01-10| 791.75
#2013-01-11| 790.95
#2013-01-14| 794.29
#2013-01-15| 795.10
#2013-01-16| 794.82
#2013-01-17| 796.66
#2013-01-18| 797.34
#2013-01-21| 797.34
#2013-01-22| 808.81
#2013-01-23| 811.20
#2013-01-24| 814.29
#2013-01-25| 817.11
#2013-01-28| 814.99
#2013-01-29| 818.58
#2013-01-30| 815.59
#2013-01-31| 819.13
#2013-02-01| 830.58
#2013-02-04| 820.25
#2013-02-05| 828.69
#2013-02-06| 831.07
#2013-02-07| 829.16
#2013-02-08| 831.73
#2013-02-11| 832.95
#2013-02-12| 834.40
#2013-02-13| 837.77
#2013-02-14| 841.17
#2013-02-15| 841.58
#2013-02-18| 841.58
#2013-02-19| 849.83
#2013-02-20| 840.76
#2013-02-21| 840.60
#2013-02-22| 849.82
#2013-02-25| 830.20
#2013-02-26| 833.86
#2013-02-27| 846.10
#2013-02-28| 848.83
#2013-03-01| 849.76
#2013-03-04| 850.98
#2013-03-05| 858.48
#2013-03-06| 860.69
#2013-03-07| 862.87
#2013-03-08| 867.54
#2013-03-11| 869.67
#2013-03-12| 865.64
#2013-03-13| 869.75
#2013-03-14| 874.50
#2013-03-15| 868.10
#2013-03-18| 864.40
#2013-03-19| 863.24
#2013-03-20| 867.66
#2013-03-21| 863.09
#2013-03-22| 867.08
#2013-03-25| 865.41
#2013-03-26| 873.32
#2013-03-27| 870.76
#2013-03-28| 879.12
#2013-03-29| 879.12
#2013-04-01| 873.99
#2013-04-02| 883.00
#2013-04-03| 873.76
#2013-04-04| 879.18
#2013-04-05| 877.05
#2013-04-08| 888.31
#2013-04-09| 887.08
#2013-04-10| 893.52
#2013-04-11| 900.13
#2013-04-12| 899.87
#2013-04-15| 876.54
#2013-04-16| 893.75
#2013-04-17| 880.09
#2013-04-18| 868.64
#2013-04-19| 881.46
#2013-04-22| 879.80
#2013-04-23| 896.54
#2013-04-24| 900.81
#2013-04-25| 904.63
#2013-04-26| 897.35
#2013-04-29| 898.04
#2013-04-30| 899.55
#2013-05-01| 894.66
#2013-05-02| 901.74
#2013-05-03| 915.85
#2013-05-06| 925.18
#2013-05-07| 925.94
#2013-05-08| 932.09
#2013-05-09| 927.63
#2013-05-10| 932.12
#2013-05-13| 933.48
#2013-05-14| 946.43
#2013-05-15| 947.03
#2013-05-16| 937.66
#2013-05-17| 943.14
#2013-05-20| 940.08
#2013-05-21| 935.95
#2013-05-22| 928.05
#2013-05-23| 925.27
#2013-05-24| 924.18
#2013-05-27| 924.18
#2013-05-28| 930.46
#2013-05-29| 932.65
#2013-05-30| 943.88
#2013-05-31| 932.68
#2013-06-03| 930.57
#2013-06-04| 924.28
#2013-06-05| 911.91
#2013-06-06| 924.01
#2013-06-07| 937.87
#2013-06-10| 940.28
#2013-06-11| 927.37
#2013-06-12| 922.30
#2013-06-13| 937.73
#2013-06-14| 929.61
#2013-06-17| 936.53
#2013-06-18| 940.86
#2013-06-19| 927.62
#2013-06-20| 910.52
#2013-06-21| 909.92
#2013-06-24| 896.45
#2013-06-25| 906.71
#2013-06-26| 917.18
#2013-06-27| 925.76
#2013-06-28| 923.15
#2013-07-01| 931.41
#2013-07-02| 925.52
#2013-07-03| 923.46
#2013-07-04| 923.46
#2013-07-05| 939.20
#2013-07-08| 943.51
#2013-07-09| 949.85
#2013-07-10| 945.44
#2013-07-11| 956.71
#2013-07-12| 963.97
#2013-07-15| 964.17
#2013-07-16| 960.71
#2013-07-17| 965.66
#2013-07-18| 973.19
#2013-07-19| 973.83
#2013-07-22| 978.17
#2013-07-23| 964.66
#2013-07-24| 953.62
#2013-07-25| 959.28
#2013-07-26| 961.75
#2013-07-29| 956.36
#2013-07-30| 951.96
#2013-07-31| 951.44
#2013-08-01| 966.64
#2013-08-02| 970.21
#2013-08-05| 968.35
#2013-08-06| 961.91
#2013-08-07| 955.73
#2013-08-08| 960.44
#2013-08-09| 956.66
#2013-08-12| 956.14
#2013-08-13| 960.21
#2013-08-14| 957.80
#2013-08-15| 944.11
#2013-08-16| 944.86
#2013-08-19| 935.93
#2013-08-20| 942.78
#2013-08-21| 935.95
#2013-08-22| 945.26
#2013-08-23| 943.78
#2013-08-26| 940.03
#2013-08-27| 922.78
#2013-08-28| 925.26
#2013-08-29| 926.57
#2013-08-30| 921.48
#2013-09-02| 921.48
#2013-09-03| 930.12
#2013-09-04| 933.51
#2013-09-05| 934.16
#2013-09-06| 930.87
#2013-09-09| 943.55
#2013-09-10| 950.29
#2013-09-11| 957.44
#2013-09-12| 950.69
#2013-09-13| 953.24
#2013-09-16| 962.16
#2013-09-17| 968.42
#2013-09-18| 977.57
#2013-09-19| 979.00
#2013-09-20| 978.64
#2013-09-23| 970.23
#2013-09-24| 968.36
#2013-09-25| 972.59
#2013-09-26| 972.66
#2013-09-27| 967.43
#2013-09-30| 959.65
#2013-10-01| 964.25
#2013-10-02| 966.57
#2013-10-03| 958.35
#2013-10-04| 965.90
#2013-10-07| 957.43
#2013-10-08| 944.67
#2013-10-09| 946.05
#2013-10-10| 970.19
#2013-10-11| 976.50
#2013-10-14| 980.65
#2013-10-15| 972.51
#2013-10-16| 990.54
#2013-10-17| 996.62
#2013-10-18| 999.36
#2013-10-21| 998.88
#2013-10-22|1003.03
#2013-10-23| 994.27
#2013-10-24| 996.97
#2013-10-25| 997.26
#2013-10-28| 996.32
#2013-10-29|1002.67
#2013-10-30| 997.15
#2013-10-31| 989.81
#2013-11-01| 981.87
#2013-11-04| 983.44
#2013-11-05| 979.23
#2013-11-06| 983.73
#2013-11-07| 976.10
#2013-11-08| 991.24
#2013-11-11| 992.69
#2013-11-12| 981.91
#2013-11-13| 989.39
#2013-11-14| 998.22
#2013-11-15|1000.77
#2013-11-18| 996.80
#2013-11-19| 994.93
#2013-11-20| 989.50
#2013-11-21|1003.25
#2013-11-22|1009.95
#2013-11-25|1007.00
#2013-11-26|1009.24
#2013-11-27|1011.00
#2013-11-28|1011.00
#2013-11-29|1009.32
#2013-12-02|1002.45
#2013-12-03| 995.93
#2013-12-04| 996.58
#2013-12-05| 990.44
#2013-12-06|1006.65
#2013-12-09|1008.35
#2013-12-10|1000.18
#2013-12-11| 988.14
#2013-12-12| 987.66
#2013-12-13| 986.11
#2013-12-16| 988.51
#2013-12-17| 982.00
#2013-12-18| 998.83
#2013-12-19|1001.21
#2013-12-20|1006.74
#2013-12-23|1011.14
#2013-12-24|1014.42
#2013-12-25|1014.42
#2013-12-26|1016.66
#2013-12-27|1016.51
#2013-12-30|1018.88
#2013-12-31|1023.06
#2014-01-01|1023.06
#2014-01-02|1009.31
#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| 950.64
#2014-01-28| 961.29
#2014-01-29| 954.06
#2014-01-30| 966.24
#2014-01-31| 953.47
#2014-02-03| 931.88
#2014-02-04| 934.99
#2014-02-05| 934.35
#2014-02-06| 941.49
#2014-02-07| 956.87
#2014-02-10| 957.63
#2014-02-11| 967.19
#2014-02-12| 964.60
#2014-02-13| 973.79
#2014-02-14| 976.24
#2014-02-17| .
#2014-02-18| 979.88
#2014-02-19| 969.48
#2014-02-20| 972.28
#2014-02-21| 972.37
#2014-02-24| 972.66
#2014-02-25| 972.61
#2014-02-26| 971.28
#2014-02-27| 979.02
#2014-02-28| 986.97
#2014-03-03| 983.37
#2014-03-04| 999.83
#2014-03-05|1003.87
#2014-03-06|1014.57
#2014-03-07|1019.73
#2014-03-10|1024.38
#2014-03-11|1022.68
#2014-03-12|1021.88
#2014-03-13|1011.28
#2014-03-14|1008.02
#2014-03-17|1015.26
#2014-03-18|1018.80
#2014-03-19|1012.61
#2014-03-20|1021.48
#2014-03-21|1025.51
#2014-03-24|1020.70
#2014-03-25|1022.97
#2014-03-26|1014.33
#2014-03-27|1013.26
#2014-03-28|1016.82
#2014-03-31|1028.84
#2014-04-01|1027.39
#2014-04-02|1028.84
#2014-04-03|1030.84
#2014-04-04|1025.46
#2014-04-07|1015.19
#2014-04-08|1016.54
#2014-04-09|1026.52
#2014-04-10|1012.32
#2014-04-11|1008.33
#2014-04-14|1012.62
#2014-04-15|1020.68
#2014-04-16|1033.72
#2014-04-17|1038.33
#2014-04-18| .
#2014-04-21|1034.88
#2014-04-22|1039.19
#2014-04-23|1043.49
#2014-04-24|1047.20
#2014-04-25|1042.88
#2014-04-28|1046.33
#2014-04-29|1054.83
#2014-04-30|1057.71
#2014-05-01|1060.23
#2014-05-02|1055.39
#2014-05-05|1050.84
#2014-05-06|1035.35
#2014-05-07|1053.58
#2014-05-08|1052.12
#2014-05-09|1053.63
#2014-05-12|1059.76
#2014-05-13|1063.14
#2014-05-14|1057.79
#2014-05-15|1049.07
#2014-05-16|1050.91
#2014-05-19|1054.07
#2014-05-20|1049.35
#2014-05-21|1056.05
#2014-05-22|1058.02
#2014-05-23|1057.74
#2014-05-26| .
#2014-05-27|1062.53
#2014-05-28|1061.11
#2014-05-29|1066.92
#2014-05-30|1066.30
#2014-06-02|1066.29
#2014-06-03|1063.71
#2014-06-04|1070.40
#2014-06-05|1075.42
#2014-06-06|1079.78
#2014-06-09|1077.09
#2014-06-10|1078.05
#2014-06-11|1075.60
#2014-06-12|1069.87
#2014-06-13|1068.83
#2014-06-16|1067.20
#2014-06-17|1070.60
#2014-06-18|1077.08
#2014-06-19|1078.02
#2014-06-20|1075.34
#2014-06-23|1074.97
#2014-06-24|1072.34
#2014-06-25|1072.83
#2014-06-26|1070.30
#2014-06-27|1070.25
#2014-06-30|1069.82
#2014-07-01|1078.07
#2014-07-02|1075.89
#2014-07-03|1084.52
#2014-07-04| .
#2014-07-07|1080.87
#2014-07-08|1077.16
#2014-07-09|1080.28
#2014-07-10|1075.28
#2014-07-11|1077.63
#2014-07-14|1082.03
#2014-07-15|1081.05
#2014-07-16|1078.53
#2014-07-17|1067.24
#2014-07-18|1077.42
#2014-07-21|1077.79
#2014-07-22|1073.01
#2014-07-23|1075.31
#2014-07-24|1076.62
#2014-07-25|1064.88
#2014-07-28|1066.09
#2014-07-29|1058.45
#2014-07-30|1055.15
#2014-07-31|1039.55
#2014-08-01|1042.28
#2014-08-04|1057.44
#2014-08-05|1049.02
#2014-08-06|1055.88
#2014-08-07|1052.92
#2014-08-08|1063.64
#2014-08-11|1069.62
#2014-08-12|1076.03
#2014-08-13|1079.36
#2014-08-14|1092.14
#2014-08-15|1088.56
#2014-08-18|1095.50
#2014-08-19|1096.06
#2014-08-20|1097.62
#2014-08-21|1109.06
#2014-08-22|1103.24
#2014-08-25|1110.32
#2014-08-26|1111.35
#2014-08-27|1113.97
#2014-08-28|1110.40
#2014-08-29|1117.29
#2014-09-01| .
#2014-09-02|1119.86
#2014-09-03|1117.20
#2014-09-04|1115.30
#2014-09-05|1115.94
#2014-09-08|1116.45
#2014-09-09|1108.26
#2014-09-10|1112.96
#2014-09-11|1113.49
#2014-09-12|1108.75
#2014-09-15|1115.01
#2014-09-16|1118.01
#2014-09-17|1122.39
#2014-09-18|1133.88
#2014-09-19|1127.58
#2014-09-22|1118.74
#2014-09-23|1111.04
#2014-09-24|1120.94
#2014-09-25|1104.10
#2014-09-26|1114.74
#2014-09-29|1110.21
#2014-09-30|1108.10
#2014-10-01|1096.43
#2014-10-02|1100.94
#2014-10-03|1115.90
#2014-10-06|1112.55
#2014-10-07|1094.00
#2014-10-08|1113.60
#2014-10-09|1092.71
#2014-10-10|1089.19
#2014-10-13|1084.05
#2014-10-14|1091.02
#2014-10-15|1078.24
#2014-10-16|1073.41
#2014-10-17|1092.30
#2014-10-20|1095.32
#2014-10-21|1112.88
#2014-10-22|1107.11
#2014-10-23|1110.64
#2014-10-24|1120.08
#2014-10-27|1122.73
#2014-10-28|1134.00
#2014-10-29|1129.41
#2014-10-30|1132.47
#2014-10-31|1141.88
#2014-11-03|1143.85
#2014-11-04|1150.32
#2014-11-05|1157.23
#2014-11-06|1160.10
#2014-11-07|1162.75
#2014-11-10|1170.43
#2014-11-11|1169.10
#2014-11-12|1171.03
#2014-11-13|1174.13
#2014-11-14|1168.25
#2014-11-17|1169.38
#2014-11-18|1171.53
#2014-11-19|1172.28
#2014-11-20|1174.95
#2014-11-21|1179.96
#2014-11-24|1186.17
#2014-11-25|1185.47
#2014-11-26|1187.89
#2014-11-27| .
#2014-11-28|1190.22
#2014-12-01|1186.14
#2014-12-02|1195.46
#2014-12-03|1197.66
#2014-12-04|1200.74
#2014-12-05|1203.86
#2014-12-08|1214.90
#2014-12-09|1203.92
#2014-12-10|1191.92
#2014-12-11|1197.77
#2014-12-12|1173.11
#2014-12-15|1168.45
#2014-12-16|1162.28
#2014-12-17|1182.92
#2014-12-18|1207.62
#2014-12-19|1207.90
#2014-12-22|1210.93
#2014-12-23|1215.32
#2014-12-24|1212.59
#2014-12-25| .
#2014-12-26|1212.54
#2014-12-29|1217.47
#2014-12-30|1217.98
#2014-12-31|1204.57
#2015-01-01| .
#2015-01-02|1198.47
#2015-01-05|1181.11
#2015-01-06|1173.90
#2015-01-07|1187.86
#2015-01-08|1204.80
#2015-01-09|1190.39
#2015-01-12|1178.40
#2015-01-13|1179.76
#2015-01-14|1169.14
#2015-01-15|1165.46
#2015-01-16|1181.10
#2015-01-19| .
#2015-01-20|1173.73
#2015-01-21|1168.91
#2015-01-22|1194.30
#2015-01-23|1184.71
#2015-01-26|1187.94
#2015-01-27|1176.01
#2015-01-28|1154.74
#2015-01-29|1163.37
#2015-01-30|1143.73
#2015-02-02|1165.08
#2015-02-03|1179.57
#2015-02-04|1180.11
#2015-02-05|1192.80
#2015-02-06|1193.51
#2015-02-09|1187.83
#2015-02-10|1192.84
#2015-02-11|1195.38
#2015-02-12|1199.68
#2015-02-13|1199.56
#2015-02-16| .
#2015-02-17|1204.73
#2015-02-18|1202.62
#2015-02-19|1200.36
#2015-02-20|1205.56
#2015-02-23|1195.75
#2015-02-24|1205.70
#2015-02-25|1201.10
#2015-02-26|1201.63
#2015-02-27|1197.31
#2015-03-02|1199.88
#2015-03-03|1194.27
#2015-03-04|1185.31
#2015-03-05|1192.99
#2015-03-06|1188.22
#2015-03-09|1194.46
#2015-03-10|1171.70
#2015-03-11|1177.99
#2015-03-12|1196.69
#2015-03-13|1185.94
#2015-03-16|1202.25
#2015-03-17|1197.97
#2015-03-18|1207.52
#2015-03-19|1199.00
#2015-03-20|1205.41
#2015-03-23|1205.52
#2015-03-24|1196.62
#2015-03-25|1186.19
#2015-03-26|1181.35
#2015-03-27|1183.53
#2015-03-30|1200.03
#2015-03-31|1191.15
#2015-04-01|1187.26
#2015-04-02|1190.53
#2015-04-03| .
#2015-04-06|1194.92
#2015-04-07|1188.39
#2015-04-08|1191.51
#2015-04-09|1195.79
#2015-04-10|1197.25
#2015-04-13|1201.31
#2015-04-14|1199.16
#2015-04-15|1202.09
#2015-04-16|1200.78
#2015-04-17|1185.50
#2015-04-20|1193.38
#2015-04-21|1181.02
#2015-04-22|1182.68
#2015-04-23|1186.21
#2015-04-24|1188.12
#2015-04-27|1180.02
#2015-04-28|1187.79
#2015-04-29|1182.91
#2015-04-30|1173.37
#2015-05-01|1187.08
#2015-05-04|1198.54
#2015-05-05|1191.14
#2015-05-06|1186.08
#2015-05-07|1197.10
#2015-05-08|1212.54
#2015-05-11|1202.02
#2015-05-12|1193.50
#2015-05-13|1191.98
#2015-05-14|1203.20
#2015-05-15|1198.33
#2015-05-18|1205.27
#2015-05-19|1211.53
#2015-05-20|1212.03
#2015-05-21|1207.50
#2015-05-22|1202.14
#2015-05-25| .
#2015-05-26|1191.94
#2015-05-27|1199.56
#2015-05-28|1199.94
#2015-05-29|1188.36
#2015-06-01|1189.47
#2015-06-02|1191.15
#2015-06-03|1199.04
#2015-06-04|1186.62
#2015-06-05|1182.29
#2015-06-08|1171.41
#2015-06-09|1172.30
#2015-06-10|1193.10
#2015-06-11|1200.85
#2015-06-12|1195.39
#2015-06-15|1191.16
#2015-06-16|1195.45
#2015-06-17|1196.61
#2015-06-18|1213.19
#2015-06-19|1200.92
#2015-06-22|1206.02
#2015-06-23|1207.73
#2015-06-24|1197.64
#2015-06-25|1188.90
#2015-06-26|1193.61
#2015-06-29|1168.72
#2015-06-30|1170.57
#2015-07-01|1196.88
#2015-07-02|1195.77
#2015-07-03| .
#2015-07-06|1194.53
#2015-07-07|1205.66
#2015-07-08|1191.13
#2015-07-09|1199.64
#2015-07-10|1212.71
#2015-07-13|1223.65
#2015-07-14|1224.86
#2015-07-15|1231.95
#2015-07-16|1239.86
#2015-07-17|1238.76
#2015-07-20|1239.23
#2015-07-21|1236.64
#2015-07-22|1241.03
#2015-07-23|1234.63
#2015-07-24|1230.45
#2015-07-27|1226.21
#2015-07-28|1236.65
#2015-07-29|1242.04
#2015-07-30|1245.24
#2015-07-31|1241.80
#2015-08-03|1244.57
#2015-08-04|1235.59
#2015-08-05|1241.26
#2015-08-06|1238.39
#2015-08-07|1240.13
#2015-08-10|1245.71
#2015-08-11|1241.62
#2015-08-12|1234.71
#2015-08-13|1238.18
#2015-08-14|1246.89
#2015-08-17|1247.21
#2015-08-18|1243.55
#2015-08-19|1235.30
#2015-08-20|1215.50
#2015-08-21|1183.93
#2015-08-24|1139.07
#2015-08-25|1126.68
#2015-08-26|1159.25
#2015-08-27|1186.05
#2015-08-28|1181.91
#2015-08-31|1171.92
#2015-09-01|1144.67
#2015-09-02|1157.75
#2015-09-03|1161.56
#2015-09-04|1142.27
#2015-09-07| .
#2015-09-08|1167.06
#2015-09-09|1151.82
#2015-09-10|1154.81
#2015-09-11|1159.81
#2015-09-14|1155.83
#2015-09-15|1167.04
#2015-09-16|1171.31
#2015-09-17|1164.91
#2015-09-18|1143.41
#2015-09-21|1159.07
#2015-09-22|1146.61
#2015-09-23|1146.11
#2015-09-24|1144.35
#2015-09-25|1152.33
#2015-09-28|1135.48
#2015-09-29|1139.33
#2015-09-30|1151.06
#2015-10-01|1147.44
#2015-10-02|1152.54
#2015-10-05|1171.46
#2015-10-06|1162.68
#2015-10-07|1173.49
#2015-10-08|1184.68
#2015-10-09|1179.99
#2015-10-12|1185.55
#2015-10-13|1178.02
#2015-10-14|1167.43
#2015-10-15|1188.47
#2015-10-16|1194.25
#2015-10-19|1196.20
#2015-10-20|1204.66
#2015-10-21|1201.33
#2015-10-22|1223.91
#2015-10-23|1228.58
#2015-10-26|1225.01
#2015-10-27|1214.72
#2015-10-28|1239.08
#2015-10-29|1238.70
#2015-10-30|1222.75
#2015-11-02|1237.17
#2015-11-03|1227.45
#2015-11-04|1223.28
#2015-11-05|1224.73
#2015-11-06|1223.78
#2015-11-09|1210.46
#2015-11-10|1216.32
#2015-11-11|1214.72
#2015-11-12|1194.16
#2015-11-13|1188.16
#2015-11-16|1202.65
#2015-11-17|1201.22
#2015-11-18|1223.32
#2015-11-19|1226.26
#2015-11-20|1228.73
#2015-11-23|1228.30
#2015-11-24|1227.29
#2015-11-25|1222.51
#2015-11-26| .
#2015-11-27|1223.25
#2015-11-30|1221.00
#2015-12-01|1236.90
#2015-12-02|1227.07
#2015-12-03|1207.84
#2015-12-04|1239.96
#2015-12-07|1232.16
#2015-12-08|1218.54
#2015-12-09|1203.72
#2015-12-10|1200.09
#2015-12-11|1183.53
#2015-12-14|1188.39
#2015-12-15|1210.07
#2015-12-16|1220.78
#2015-12-17|1204.01
#2015-12-18|1176.73
#2015-12-21|1187.43
#2015-12-22|1204.41
#2015-12-23|1212.36
#2015-12-24|1216.13
#2015-12-25| .
#2015-12-28|1212.64
#2015-12-29|1223.83
#2015-12-30|1217.86
#2015-12-31|1204.62
#2016-01-01| .
#2016-01-04|1185.01
#2016-01-05|1191.42
#2016-01-06|1182.48
#2016-01-07|1163.28
#2016-01-08|1151.27
#2016-01-11|1152.21
#2016-01-12|1158.74
#2016-01-13|1136.79
#2016-01-14|1150.67
#2016-01-15|1133.57
#2016-01-18| .
#2016-01-19|1139.43
#2016-01-20|1119.98
#2016-01-21|1121.87
#2016-01-22|1136.41
#2016-01-25|1114.80
#2016-01-26|1128.08
#2016-01-27|1122.00
#2016-01-28|1128.39
#2016-01-29|1161.04
#2016-02-01|1159.24
#2016-02-02|1139.09
#2016-02-03|1139.33
#2016-02-04|1146.68
#2016-02-05|1142.31
#2016-02-08|1138.56
#2016-02-09|1143.78
#2016-02-10|1140.35
#2016-02-11|1123.47
#2016-02-12|1155.15
#2016-02-15| .
#2016-02-16|1157.09
#2016-02-17|1170.02
#2016-02-18|1169.64
#2016-02-19|1169.45
#2016-02-22|1178.51
#2016-02-23|1165.23
#2016-02-24|1168.24
#2016-02-25|1180.87
#2016-02-26|1176.00
#2016-02-29|1177.32
#2016-03-01|1202.91
#2016-03-02|1204.43
#2016-03-03|1206.90
#2016-03-04|1211.82
#2016-03-07|1213.44
#2016-03-08|1205.80
#2016-03-09|1211.10
#2016-03-10|1210.65
#2016-03-11|1232.13
#2016-03-14|1226.09
#2016-03-15|1230.52
#2016-03-16|1230.70
#2016-03-17|1247.57
#2016-03-18|1249.37
#2016-03-21|1248.36
#2016-03-22|1248.13
#2016-03-23|1241.41
#2016-03-24|1234.41
#2016-03-25| .
#2016-03-28|1243.76
#2016-03-29|1248.44
#2016-03-30|1256.34
#2016-03-31|1251.68
#2016-04-01|1266.15
#2016-04-04|1258.90
#2016-04-05|1241.61
#2016-04-06|1246.21
#2016-04-07|1233.78
#2016-04-08|1237.24
#2016-04-11|1237.15
#2016-04-12|1249.12
#2016-04-13|1263.30
#2016-04-14|1259.43
#2016-04-15|1259.34
#2016-04-18|1267.40
#2016-04-19|1274.40
#2016-04-20|1275.47
#2016-04-21|1252.92
#2016-04-22|1263.73
#2016-04-25|1262.14
#2016-04-26|1266.76
#2016-04-27|1268.22
#2016-04-28|1255.19
#2016-04-29|1256.91
#2016-05-02|1268.37
#2016-05-03|1258.24
#2016-05-04|1251.52
#2016-05-05|1258.04
#2016-05-06|1259.70
#2016-05-09|1256.82
#2016-05-10|1273.69
#2016-05-11|1261.28
#2016-05-12|1268.41
#2016-05-13|1258.25
#2016-05-16|1259.83
#2016-05-17|1248.73
#2016-05-18|1261.44
#2016-05-19|1254.76
#2016-05-20|1265.13
#2016-05-23|1261.65
#2016-05-24|1279.62
#2016-05-25|1281.02
#2016-05-26|1275.50
#2016-05-27|1280.69
#2016-05-30| .
#2016-05-31|1270.91
#2016-06-01|1276.55
#2016-06-02|1277.78
#2016-06-03|1270.27
#2016-06-06|1272.31
#2016-06-07|1269.15
#2016-06-08|1274.74
#2016-06-09|1272.97
#2016-06-10|1264.46
#2016-06-13|1253.87
#2016-06-14|1251.66
#2016-06-15|1243.16
#2016-06-16|1253.99
#2016-06-17|1247.06
#2016-06-20|1254.52
#2016-06-21|1264.25
#2016-06-22|1265.64
#2016-06-23|1285.90
#2016-06-24|1233.08
#2016-06-27|1213.80
#2016-06-28|1238.36
#2016-06-29|1260.03
#2016-06-30|1288.81
#2016-07-01|1283.08
#2016-07-04| .
#2016-07-05|1266.36
#2016-07-06|1268.10
#2016-07-07|1265.13
#2016-07-08|1280.60
#2016-07-11|1283.08
#2016-07-12|1286.69
#2016-07-13|1290.23
#2016-07-14|1292.07
#2016-07-15|1291.23
#2016-07-18|1290.91
#2016-07-19|1290.92
#2016-07-20|1289.43
#2016-07-21|1279.91
#2016-07-22|1287.84
#2016-07-25|1284.57
#2016-07-26|1285.33
#2016-07-27|1282.97
#2016-07-28|1287.32
#2016-07-29|1278.27
#2016-08-01|1276.97
#2016-08-02|1273.73
#2016-08-03|1285.63
#2016-08-04|1283.20
#2016-08-05|1300.58
#2016-08-08|1302.25
#2016-08-09|1307.76
#2016-08-10|1304.39
#2016-08-11|1308.51
#2016-08-12|1306.47
#2016-08-15|1309.16
#2016-08-16|1303.52
#2016-08-17|1309.33
#2016-08-18|1311.73
#2016-08-19|1309.32
#2016-08-22|1308.72
#2016-08-23|1307.56
#2016-08-24|1306.27
#2016-08-25|1310.54
#2016-08-26|1305.79
#2016-08-29|1317.24
#2016-08-30|1323.20
#2016-08-31|1325.19
#2016-09-01|1322.24
#2016-09-02|1328.88
#2016-09-05| .
#2016-09-06|1328.13
#2016-09-07|1325.61
#2016-09-08|1321.19
#2016-09-09|1296.41
#2016-09-12|1313.50
#2016-09-13|1295.82
#2016-09-14|1289.55
#2016-09-15|1299.18
#2016-09-16|1287.80
#2016-09-19|1291.21
#2016-09-20|1290.93
#2016-09-21|1303.64
#2016-09-22|1310.62
#2016-09-23|1296.14
#2016-09-26|1287.09
#2016-09-27|1296.26
#2016-09-28|1301.74
#2016-09-29|1286.48
#2016-09-30|1296.07
#2016-10-03|1287.66
#2016-10-04|1287.57
#2016-10-05|1295.39
#2016-10-06|1292.16
#2016-10-07|1301.08
#2016-10-10|1306.39
#2016-10-11|1295.19
#2016-10-12|1306.49
#2016-10-13|1297.62
#2016-10-14|1305.07
#2016-10-17|1303.31
#2016-10-18|1303.89
#2016-10-19|1308.53
#2016-10-20|1293.47
#2016-10-21|1285.29
#2016-10-24|1287.55
#2016-10-25|1285.05
#2016-10-26|1292.84
#2016-10-27|1292.16
#2016-10-28|1292.26
#2016-10-31|1295.38
#2016-11-01|1285.63
#2016-11-02|1282.19
#2016-11-03|1279.41
#2016-11-04|1272.45
#2016-11-07|1298.53
#2016-11-08|1308.59
#2016-11-09|1330.89
#2016-11-10|1362.18
#2016-11-11|1369.06
#2016-11-14|1380.98
#2016-11-15|1378.43
#2016-11-16|1373.05
#2016-11-17|1383.25
#2016-11-18|1382.05
#2016-11-21|1387.30
#2016-11-22|1388.32
#2016-11-23|1390.09
#2016-11-24| .
#2016-11-25|1392.43
#2016-11-28|1383.16
#2016-11-29|1385.96
#2016-11-30|1384.33
#2016-12-01|1398.05
#2016-12-02|1392.80
#2016-12-05|1398.49
#2016-12-06|1409.29
#2016-12-07|1429.14
#2016-12-08|1432.55
#2016-12-09|1438.14
#2016-12-12|1445.89
#2016-12-13|1449.09
#2016-12-14|1437.07
#2016-12-15|1441.98
#2016-12-16|1439.76
#2016-12-19|1448.52
#2016-12-20|1452.59
#2016-12-21|1452.16
#2016-12-22|1451.49
#2016-12-23|1449.90
#2016-12-26| .
#2016-12-27|1447.67
#2016-12-28|1438.48
#2016-12-29|1435.55
#2016-12-30|1434.17
#2017-01-02| .
#2017-01-03|1437.77
#2017-01-04|1443.35
#2017-01-05|1435.09
#2017-01-06|1440.13
#2017-01-09|1426.41
#2017-01-10|1427.86
#2017-01-11|1431.65
#2017-01-12|1423.97
#2017-01-13|1426.44
#2017-01-16| .
#2017-01-17|1416.48
#2017-01-18|1426.46
#2017-01-19|1418.21
#2017-01-20|1423.03
#2017-01-23|1414.41
#2017-01-24|1425.38
#2017-01-25|1445.76
#2017-01-26|1451.23
#2017-01-27|1446.98
#2017-01-30|1441.68
#2017-01-31|1438.26
#2017-02-01|1433.19
#2017-02-02|1439.49
#2017-02-03|1446.98
#2017-02-06|1444.10
#2017-02-07|1441.53
#2017-02-08|1441.38
#2017-02-09|1451.60
#2017-02-10|1456.46
#2017-02-13|1467.66
#2017-02-14|1475.78
#2017-02-15|1470.11
#2017-02-16|1478.88
#2017-02-17|1482.58
#2017-02-20| .
#2017-02-21|1487.40
#2017-02-22|1491.62
#2017-02-23|1497.88
#2017-02-24|1496.75
#2017-02-27|1496.62
#2017-02-28|1501.08
#2017-03-01|1536.39
#2017-03-02|1522.17
#2017-03-03|1522.68
#2017-03-06|1515.14
#2017-03-07|1513.31
#2017-03-08|1509.74
#2017-03-09|1512.73
#2017-03-10|1514.77
#2017-03-13|1517.37
#2017-03-14|1514.82
#2017-03-15|1518.29
#2017-03-16|1513.76
#2017-03-17|1508.17
#2017-03-20|1501.24
#2017-03-21|1482.49
#2017-03-22|1481.25
#2017-03-23|1483.38
#2017-03-24|1474.50
#2017-03-27|1471.07
#2017-03-28|1482.05
#2017-03-29|1470.71
#2017-03-30|1479.23
#2017-03-31|1473.48
#2017-04-03|1470.89
#2017-04-04|1475.53
#2017-04-05|1466.85
#2017-04-06|1471.23
#2017-04-07|1467.63
#2017-04-10|1472.31
#2017-04-11|1467.07
#2017-04-12|1459.78
#2017-04-13|1445.71
#2017-04-14| .
#2017-04-17|1459.82
#2017-04-18|1452.17
#2017-04-19|1445.26
#2017-04-20|1457.27
#2017-04-21|1446.84
#2017-04-24|1465.04
#2017-04-25|1476.46
#2017-04-26|1481.49
#2017-04-27|1481.74
#2017-04-28|1469.42
#2017-05-01|1472.64
#2017-05-02|1471.44
#2017-05-03|1478.01
#2017-05-04|1481.76
#2017-05-05|1482.75
#2017-05-08|1470.93
#2017-05-09|1459.99
#2017-05-10|1462.79
#2017-05-11|1459.37
#2017-05-12|1454.88
#2017-05-15|1461.13
#2017-05-16|1460.18
#2017-05-17|1449.68
#2017-05-18|1454.54
#2017-05-19|1459.18
#2017-05-22|1471.45
#2017-05-23|1477.42
#2017-05-24|1478.64
#2017-05-25|1488.53
#2017-05-26|1489.92
#2017-05-29| .
#2017-05-30|1488.30
#2017-05-31|1493.44
#2017-06-01|1504.86
#2017-06-02|1504.04
#2017-06-05|1501.47
#2017-06-06|1493.32
#2017-06-07|1494.73
#2017-06-08|1502.12
#2017-06-09|1522.50
#2017-06-12|1525.39
#2017-06-13|1531.20
#2017-06-14|1536.42
#2017-06-15|1535.97
#2017-06-16|1538.95
#2017-06-19|1540.11
#2017-06-20|1532.40
#2017-06-21|1525.24
#2017-06-22|1514.81
#2017-06-23|1509.23
#2017-06-26|1513.13
#2017-06-27|1511.66
#2017-06-28|1527.97
#2017-06-29|1521.80
#2017-06-30|1520.92
#2017-07-03|1538.02
#2017-07-04| .
#2017-07-05|1534.70
#2017-07-06|1525.84
#2017-07-07|1536.06
#2017-07-10|1528.59
#2017-07-11|1521.68
#2017-07-12|1526.78
#2017-07-13|1531.00
#2017-07-14|1531.87
#2017-07-17|1535.17
#2017-07-18|1535.49
#2017-07-19|1543.96
#2017-07-20|1546.60
#2017-07-21|1549.11
#2017-07-24|1552.75
#2017-07-25|1563.74
#2017-07-26|1554.69
#2017-07-27|1547.15
#2017-07-28|1562.32
#2017-07-31|1570.32
#2017-08-01|1580.55
#2017-08-02|1590.14
#2017-08-03|1596.50
#2017-08-04|1598.78
#2017-08-07|1588.49
#2017-08-08|1579.43
#2017-08-09|1587.83
#2017-08-10|1575.03
#2017-08-11|1566.09
#2017-08-14|1580.14
#2017-08-15|1581.64
#2017-08-16|1586.76
#2017-08-17|1570.91
#2017-08-18|1570.53
#2017-08-21|1572.77
#2017-08-22|1583.74
#2017-08-23|1576.84
#2017-08-24|1563.34
#2017-08-25|1572.77
#2017-08-28|1559.20
#2017-08-29|1557.18
#2017-08-30|1561.49
#2017-08-31|1566.33
#2017-09-01|1561.61
#2017-09-04| .
#2017-09-05|1523.10
#2017-09-06|1527.37
#2017-09-07|1498.76
#2017-09-08|1533.88
#2017-09-11|1559.43
#2017-09-12|1567.70
#2017-09-13|1563.87
#2017-09-14|1555.69
#2017-09-15|1563.42
#2017-09-18|1569.46
#2017-09-19|1577.85
#2017-09-20|1585.68
#2017-09-21|1581.61
#2017-09-22|1578.42
#2017-09-25|1583.01
#2017-09-26|1577.42
#2017-09-27|1586.39
#2017-09-28|1587.86
#2017-09-29|1590.94
#2017-10-02|1607.21
#2017-10-03|1608.39
#2017-10-04|1607.33
#2017-10-05|1615.33
#2017-10-06|1617.57
#2017-10-09|1615.81
#2017-10-10|1621.82
#2017-10-11|1618.59
#2017-10-12|1613.89
#2017-10-13|1624.12
#2017-10-16|1631.97
#2017-10-17|1626.43
#2017-10-18|1628.59
#2017-10-19|1639.14
#2017-10-20|1647.18
#2017-10-23|1648.15
#2017-10-24|1649.41
#2017-10-25|1642.02
#2017-10-26|1641.56
#2017-10-27|1635.37
#2017-10-30|1636.36
#2017-10-31|1629.63
#2017-11-01|1632.12
#2017-11-02|1643.31
#2017-11-03|1630.26
#2017-11-06|1633.10
#2017-11-07|1630.03
#2017-11-08|1622.02
#2017-11-09|1626.27
#2017-11-10|1623.06
#2017-11-13|1624.60
#2017-11-14|1621.14
#2017-11-15|1616.44
#2017-11-16|1606.95
#2017-11-17|1602.54
#2017-11-20|1605.36
#2017-11-21|1613.60
#2017-11-22|1606.94
#2017-11-23| .
#2017-11-24|1605.64
#2017-11-27|1613.80
#2017-11-28|1640.08
#2017-11-29|1656.37
#2017-11-30|1670.95
#2017-12-01|1675.55
#2017-12-04|1685.66
#2017-12-05|1675.67
#2017-12-06|1676.43
#2017-12-07|1672.90
#2017-12-08|1676.79
#2017-12-11|1679.30
#2017-12-12|1692.48
#2017-12-13|1676.84
#2017-12-14|1666.25
#2017-12-15|1681.82
#2017-12-18|1686.96
#2017-12-19|1682.57
#2017-12-20|1679.90
#2017-12-21|1681.13
#2017-12-22|1675.98
#2017-12-25| .
#2017-12-26|1677.04
#2017-12-27|1684.79
#2017-12-28|1691.95
#2017-12-29|1684.42
#2018-01-01| .
#2018-01-02|1664.42
#2018-01-03|1679.31
#2018-01-04|1685.93
#2018-01-05|1690.64
#2018-01-08|1692.77
#2018-01-09|1696.89
#2018-01-10|1704.86
#2018-01-11|1711.85
#2018-01-12|1732.76
#2018-01-15| .
#2018-01-16|1733.18
#2018-01-17|1757.37
#2018-01-18|1752.39
#2018-01-19|1756.36
#2018-01-22|1776.47
#2018-01-23|1782.63
#2018-01-24|1787.88
#2018-01-25|1790.18
#2018-01-26|1802.84
#2018-01-29|1786.06
#2018-01-30|1779.15
#2018-01-31|1784.59
#2018-02-01|1799.32
#2018-02-02|1756.74
#2018-02-05|1676.89
#2018-02-06|1694.16
#2018-02-07|1697.28
#2018-02-08|1625.50
#2018-02-09|1658.41
#2018-02-12|1672.43
#2018-02-13|1673.26
#2018-02-14|1699.51
#2018-02-15|1714.61
#2018-02-16|1718.01
#2018-02-19| .
#2018-02-20|1709.06
#2018-02-21|1699.14
#2018-02-22|1692.64
#2018-02-23|1709.83
#2018-02-26|1749.05
#2018-02-27|1736.65
#2018-02-28|1713.73
#2018-03-01|1684.70
#2018-03-02|1684.57
#2018-03-05|1713.61
#2018-03-06|1724.33
#2018-03-07|1719.30
#2018-03-08|1724.88
#2018-03-09|1771.09
#2018-03-12|1759.85
#2018-03-13|1746.95
#2018-03-14|1733.37
#2018-03-15|1737.18
#2018-03-16|1737.61
#2018-03-19|1723.47
#2018-03-20|1734.09
#2018-03-21|1731.75
#2018-03-22|1682.86
#2018-03-23|1642.36
#2018-03-26|1688.15
#2018-03-27|1666.77
#2018-03-28|1679.43
#2018-03-29|1691.38
#2018-03-30| .
#2018-04-02|1656.27
#2018-04-03|1677.10
#2018-04-04|1693.62
#2018-04-05|1699.63
#2018-04-06|1663.80
#2018-04-09|1661.31
#2018-04-10|1678.12
#2018-04-11|1663.91
#2018-04-12|1679.75
#2018-04-13|1672.30
#2018-04-16|1687.22
#2018-04-17|1693.47
#2018-04-18|1692.37
#2018-04-19|1698.98
#2018-04-20|1699.44
#2018-04-23|1698.25
#2018-04-24|1679.57
#2018-04-25|1680.00
#2018-04-26|1680.86
#2018-04-27|1686.71
#2018-04-30|1663.04
#2018-05-01|1671.32
#2018-05-02|1643.99
#2018-05-03|1625.71
#2018-05-04|1652.88
#2018-05-07|1662.56
#2018-05-08|1661.19
#2018-05-09|1678.82
#2018-05-10|1687.97
#2018-05-11|1681.33
#2018-05-14|1674.11
#2018-05-15|1667.50
#2018-05-16|1669.87
#2018-05-17|1670.22
#2018-05-18|1664.72
#2018-05-21|1677.73
#2018-05-22|1680.39
#2018-05-23|1666.38
#2018-05-24|1659.13
#2018-05-25|1654.65
#2018-05-28| .
#2018-05-29|1621.81
#2018-05-30|1652.27
#2018-05-31|1632.53
#2018-06-01|1639.96
#2018-06-04|1641.35
#2018-06-05|1637.23
#2018-06-06|1651.49
#2018-06-07|1661.97
#2018-06-08|1672.73
#2018-06-11|1666.35
#2018-06-12|1659.95
#2018-06-13|1659.37
#2018-06-14|1645.01
#2018-06-15|1645.67
#2018-06-18|1639.75
#2018-06-19|1638.13
#2018-06-20|1623.58
#2018-06-21|1614.41
#2018-06-22|1620.21
#2018-06-25|1609.71
#2018-06-26|1604.31
#2018-06-27|1587.95
#2018-06-28|1604.29
#2018-06-29|1600.77
#2018-07-02|1606.81
#2018-07-03|1602.65
#2018-07-04| .
#2018-07-05|1611.77
#2018-07-06|1617.73
#2018-07-09|1641.74
#2018-07-10|1643.19
#2018-07-11|1639.65
#2018-07-12|1639.34
#2018-07-13|1644.51
#2018-07-16|1652.71
#2018-07-17|1650.08
#2018-07-18|1701.00
#2018-07-19|1676.47
#2018-07-20|1675.24
#2018-07-23|1679.28
#2018-07-24|1681.39
#2018-07-25|1682.47
#2018-07-26|1691.27
#2018-07-27|1692.05
#2018-07-30|1700.14
#2018-07-31|1697.16
#2018-08-01|1695.33
#2018-08-02|1697.68
#2018-08-03|1707.53
#2018-08-06|1730.01
#2018-08-07|1740.09
#2018-08-08|1738.22
#2018-08-09|1737.77
#2018-08-10|1723.95
#2018-08-13|1714.17
#2018-08-14|1716.97
#2018-08-15|1714.44
#2018-08-16|1735.70
#2018-08-17|1740.81
#2018-08-20|1745.82
#2018-08-21|1750.66
#2018-08-22|1735.74
#2018-08-23|1733.43
#2018-08-24|1742.67
#2018-08-27|1760.51
#2018-08-28|1759.91
#2018-08-29|1762.46
#2018-08-30|1752.24
#2018-08-31|1749.94
#2018-09-03| .
#2018-09-04|1758.76
#2018-09-05|1771.13
#2018-09-06|1772.73
#2018-09-07|1773.27
#2018-09-10|1768.63
#2018-09-11|1769.88
#2018-09-12|1763.80
#2018-09-13|1772.79
#2018-09-14|1787.86
#2018-09-17|1785.94
#2018-09-18|1796.70
#2018-09-19|1814.58
#2018-09-20|1823.51
#2018-09-21|1819.68
#2018-09-24|1800.89
#2018-09-25|1796.88
#2018-09-26|1780.29
#2018-09-27|1778.77
#2018-09-28|1770.02
#2018-10-01|1768.96
#2018-10-02|1773.63
#2018-10-03|1777.52
#2018-10-04|1792.52
#2018-10-05|1792.16
#2018-10-08|1809.83
#2018-10-09|1819.13
#2018-10-10|1747.76
#2018-10-11|1686.75
#2018-10-12|1689.07
#2018-10-15|1677.21
#2018-10-16|1710.27
#2018-10-17|1718.80
#2018-10-18|1707.91
#2018-10-19|1712.56
#2018-10-22|1687.11
#2018-10-23|1670.08
#2018-10-24|1632.82
#2018-10-25|1651.31
#2018-10-26|1635.01
#2018-10-29|1642.05
#2018-10-30|1673.59
#2018-10-31|1681.80
#2018-11-01|1684.00
#2018-11-02|1683.15
#2018-11-05|1737.21
#2018-11-06|1755.14
#2018-11-07|1778.49
#2018-11-08|1785.45
#2018-11-09|1770.47
#2018-11-12|1736.45
#2018-11-13|1745.57
#2018-11-14|1718.16
#2018-11-15|1737.79
#2018-11-16|1749.34
#2018-11-19|1748.98
#2018-11-20|1708.86
#2018-11-21|1708.37
#2018-11-22| .
#2018-11-23|1688.08
#2018-11-26|1713.94
#2018-11-27|1714.58
#2018-11-28|1750.25
#2018-11-29|1749.51
#2018-11-30|1754.89
#2018-12-03|1767.98
#2018-12-04|1702.57
#2018-12-05| .
#2018-12-06|1686.56
#2018-12-07|1661.41
#2018-12-10|1649.93
#2018-12-11|1638.15
#2018-12-12|1644.45
#2018-12-13|1640.64
#2018-12-14|1624.40
#2018-12-17|1607.87
#2018-12-18|1601.61
#2018-12-19|1598.52
#2018-12-20|1580.43
#2018-12-21|1567.33
#2018-12-24|1527.69
#2018-12-25| .
#2018-12-26|1594.95
#2018-12-27|1618.14
#2018-12-28|1625.41
#2018-12-31|1644.58
#2019-01-01| .
#2019-01-02|1628.22
#2019-01-03|1569.41
#2019-01-04|1605.16
#2019-01-07|1611.81
#2019-01-08|1610.45
#2019-01-09|1617.28
#2019-01-10|1625.71
#2019-01-11|1622.44
#2019-01-14|1622.34
#2019-01-15|1634.04
#2019-01-16|1644.38
#2019-01-17|1650.63
#2019-01-18|1685.07
#2019-01-21| .
#2019-01-22|1658.77
#2019-01-23|1665.06
#2019-01-24|1665.67
#2019-01-25|1673.34
#2019-01-28|1664.19
#2019-01-29|1665.41
#2019-01-30|1691.97
#2019-01-31|1701.89
#2019-02-01|1723.54
#2019-02-04|1722.86
#2019-02-05|1723.47
#2019-02-06|1711.55
#2019-02-07|1695.41
#2019-02-08|1690.55
#2019-02-11|1702.75
#2019-02-12|1722.58
#2019-02-13|1726.91
#2019-02-14|1700.18
#2019-02-15|1724.60
#2019-02-18| .
#2019-02-19|1730.45
#2019-02-20|1739.23
#2019-02-21|1732.89
#2019-02-22|1719.69
#2019-02-25|1726.02
#2019-02-26|1722.46
#2019-02-27|1722.47
#2019-02-28|1722.01
#2019-03-01|1732.34
#2019-03-04|1723.23
#2019-03-05|1718.61
#2019-03-06|1708.71
#2019-03-07|1696.42
#2019-03-08|1694.35
#2019-03-11|1715.21
#2019-03-12|1720.78
#2019-03-13|1727.77
#2019-03-14|1729.79
#2019-03-15|1739.65
#2019-03-18|1750.44
#2019-03-19|1735.70
#2019-03-20|1718.59
#2019-03-21|1734.96
#2019-03-22|1713.74
#2019-03-25|1708.41
#2019-03-26|1717.56
#2019-03-27|1714.13
#2019-03-28|1720.00
#2019-03-29|1723.94
#2019-04-01|1750.60
#2019-04-02|1739.40
#2019-04-03|1739.13
#2019-04-04|1742.23
#2019-04-05|1748.74
#2019-04-08|1744.56
#2019-04-09|1738.10
#2019-04-10|1743.01
#2019-04-11|1758.70
#2019-04-12|1782.33
#2019-04-15|1777.67
#2019-04-16|1802.08
#2019-04-17|1785.72
#2019-04-18|1785.26
#2019-04-19| .
#2019-04-22|1778.59
#2019-04-23|1796.04
#2019-04-24|1793.27
#2019-04-25|1801.75
#2019-04-26|1817.61
#2019-04-29|1833.93
#2019-04-30|1844.87
#2019-05-01|1835.75
#2019-05-02|1832.01
#2019-05-03|1846.82
#2019-05-06|1824.01
#2019-05-07|1804.47
#2019-05-08|1804.07
#2019-05-09|1802.79
#2019-05-10|1818.10
#2019-05-13|1785.73
#2019-05-14|1788.77
#2019-05-15|1793.94
#2019-05-16|1809.73
#2019-05-17|1802.09
#2019-05-20|1802.26
#2019-05-21|1811.93
#2019-05-22|1813.04
#2019-05-23|1800.70
#2019-05-24|1804.38
#2019-05-27| .
#2019-05-28|1786.32
#2019-05-29|1783.44
#2019-05-30|1788.28
#2019-05-31|1775.63
#2019-06-03|1794.76
#2019-06-04|1814.97
#2019-06-05|1833.99
#2019-06-06|1838.75
#2019-06-07|1845.47
#2019-06-10|1850.12
#2019-06-11|1844.41
#2019-06-12|1835.53
#2019-06-13|1839.15
#2019-06-14|1846.31
#2019-06-17|1831.80
#2019-06-18|1844.75
#2019-06-19|1855.60
#2019-06-20|1866.85
#2019-06-21|1849.48
#2019-06-24|1854.64
#2019-06-25|1859.50
#2019-06-26|1841.46
#2019-06-27|1866.12
#2019-06-28|1876.62
#2019-07-01|1896.35
#2019-07-02|1900.70
#2019-07-03|1916.30
#2019-07-04| .
#2019-07-05|1915.92
#2019-07-08|1912.71
#2019-07-09|1913.78
#2019-07-10|1909.74
#2019-07-11|1904.28
#2019-07-12|1913.87
#2019-07-15|1915.52
#2019-07-16|1912.33
#2019-07-17|1875.32
#2019-07-18|1881.38
#2019-07-19|1863.11
#2019-07-22|1857.27
#2019-07-23|1864.63
#2019-07-24|1883.51
#2019-07-25|1881.04
#2019-07-26|1897.99
#2019-07-29|1887.15
#2019-07-30|1878.89
#2019-07-31|1868.22
#2019-08-01|1843.33
#2019-08-02|1849.12
#2019-08-05|1800.52
#2019-08-06|1834.31
#2019-08-07|1827.86
#2019-08-08|1858.40
#2019-08-09|1853.16
#2019-08-12|1830.25
#2019-08-13|1848.64
#2019-08-14|1801.61
#2019-08-15|1820.55
#2019-08-16|1837.93
#2019-08-19|1848.50
#2019-08-20|1825.15
#2019-08-21|1834.46
#2019-08-22|1845.69
#2019-08-23|1807.57
#2019-08-26|1831.18
#2019-08-27|1820.74
#2019-08-28|1829.37
#2019-08-29|1847.79
#2019-08-30|1846.33
#2019-09-02| .
#2019-09-03|1840.98
#2019-09-04|1859.86
#2019-09-05|1873.89
#2019-09-06|1881.24
#2019-09-09|1886.44
#2019-09-10|1884.04
#2019-09-11|1899.42
#2019-09-12|1906.95
#2019-09-13|1910.11
#2019-09-16|1896.21
#2019-09-17|1906.49
#2019-09-18|1912.87
#2019-09-19|1907.30
#2019-09-20|1898.33
#2019-09-23|1899.60
#2019-09-24|1893.07
#2019-09-25|1900.47
#2019-09-26|1898.47
#2019-09-27|1898.52
#2019-09-30|1903.35
#2019-10-01|1880.57
#2019-10-02|1849.23
#2019-10-03|1858.78
#2019-10-04|1894.76
#2019-10-07|1879.96
#2019-10-08|1846.33
#2019-10-09|1863.76
#2019-10-10|1867.13
#2019-10-11|1878.42
#2019-10-14|1878.52
#2019-10-15|1887.12
#2019-10-16|1881.55
#2019-10-17|1875.45
#2019-10-18|1877.26
#2019-10-21|1894.54
#2019-10-22|1866.52
#2019-10-23|1871.86
#2019-10-24|1869.26
#2019-10-25|1866.78
#2019-10-28|1866.23
#2019-10-29|1877.22
#2019-10-30|1885.65
#2019-10-31|1884.83
#2019-11-01|1898.93
#2019-11-04|1902.27
#2019-11-05|1917.30
#2019-11-06|1936.47
#2019-11-07|1941.38
#2019-11-08|1936.99
#2019-11-11|1935.19
#2019-11-12|1937.63
#2019-11-13|1930.38
#2019-11-14|1929.24
#2019-11-15|1928.47
#2019-11-18|1929.39
#2019-11-19|1929.50
#2019-11-20|1920.63
#2019-11-21|1907.42
#2019-11-22|1918.55
#2019-11-25|1924.20
#2019-11-26|1934.41
#2019-11-27|1943.16
#2019-11-28|1943.16
#2019-11-29|1936.96
#2019-12-02|1926.72
#2019-12-03|1907.58
#2019-12-04|1915.79
#2019-12-05|1922.81
#2019-12-06|1944.54
#2019-12-09|1942.06
#2019-12-10|1939.53
#2019-12-11|1939.60
#2019-12-12|1964.49
#2019-12-13|1961.97
#2019-12-16|1971.99
#2019-12-17|1976.32
#2019-12-18|1962.13
#2019-12-19|1965.06
#2019-12-20|1973.45
#2019-12-23|1960.37
#2019-12-24|1960.59
#2019-12-25| .
#2019-12-26|1966.11
#2019-12-27|1968.18
#2019-12-30|1967.86
#2019-12-31|1973.25
#2020-01-01| .
#2020-01-02|1987.91
#2020-01-03|1977.01
#2020-01-06|1982.84
#2020-01-07|1968.23
#2020-01-08|1969.82
#2020-01-09|1990.89
#2020-01-10|1973.84
#2020-01-13|1986.53
#2020-01-14|1978.92
#2020-01-15|1988.04
#2020-01-16|2002.29
#2020-01-17|2013.88
#2020-01-20| .
#2020-01-21|2001.25
#2020-01-22|2008.38
#2020-01-23|2000.58
#2020-01-24|1988.92
#2020-01-27|1958.72
#2020-01-28|1975.51
#2020-01-29|1981.55
#2020-01-30|2008.21
#2020-01-31|1978.33
#2020-02-03|1985.32
#2020-02-04|1994.63
#2020-02-05|2041.31
#2020-02-06|2047.10
#2020-02-07|2038.27
#2020-02-10|2042.94
#2020-02-11|2050.33
#2020-02-12|2044.47
#2020-02-13|2041.30
#2020-02-14|2040.27
#2020-02-17| .
#2020-02-18|2036.24
#2020-02-19|2044.48
#2020-02-20|2033.84
#2020-02-21|2035.87
#2020-02-24|1979.74
#2020-02-25|1941.83
#2020-02-26|1926.75
#2020-02-27|1846.71
#2020-02-28|1806.35
#2020-03-02|1904.29
#2020-03-03|1844.43
#2020-03-04|1921.33
#2020-03-05|1849.35
#2020-03-06|1823.46
#2020-03-09|1690.25
#2020-03-10|1763.68
#2020-03-11|1680.99
#2020-03-12|1520.50
#2020-03-13|1656.37
#2020-03-16|1470.91
#2020-03-17|1553.58
#2020-03-18|1404.17
#2020-03-19|1417.98
#2020-03-20|1393.82
#2020-03-23|1325.97
#2020-03-24|1462.26
#2020-03-25|1481.00
#2020-03-26|1540.66
#2020-03-27|1507.14
#2020-03-30|1554.05
#2020-03-31|1526.89
#2020-04-01|1458.51
#2020-04-02|1490.01
#2020-04-03|1462.29
#2020-04-06|1536.45
#2020-04-07|1547.45
#2020-04-08|1604.04
#2020-04-09|1653.10
#2020-04-10|1653.10
#2020-04-13|1607.04
#2020-04-14|1646.31
#2020-04-15|1590.99
#2020-04-16|1576.99
#2020-04-17|1622.05
#2020-04-20|1591.46
#2020-04-21|1547.50
#2020-04-22|1555.30
#2020-04-23|1541.19
#2020-04-24|1549.79
#2020-04-27|1573.22
#2020-04-28|1574.48
#2020-04-29|1602.58
#2020-04-30|1565.32
#2020-05-01|1516.82
#2020-05-04|1498.01
#2020-05-05|1499.22
#2020-05-06|1459.47
#2020-05-07|1485.32
#2020-05-08|1515.71
#2020-05-11|1499.07
#2020-05-12|1477.01
#2020-05-13|1442.78
#2020-05-14|1454.32
#2020-05-15|1453.18
#2020-05-18|1512.15
#2020-05-19|1486.82
#2020-05-20|1513.18
#2020-05-21|1525.13
#2020-05-22|1530.93
#2020-05-25|1530.93
#2020-05-26|1568.56
#2020-05-27|1611.61
#2020-05-28|1606.85
#2020-05-29|1600.79
#2020-06-01|1596.93
#2020-06-02|1621.26
#2020-06-03|1664.71
#2020-06-04|1689.62
#2020-06-05|1760.60
#2020-06-08|1779.86
#2020-06-09|1736.42
#2020-06-10|1689.10
#2020-06-11|1570.75
#2020-06-12|1599.71
#2020-06-15|1615.16
#2020-06-16|1628.32
#2020-06-17|1619.18
#2020-06-18|1621.60
#2020-06-19|1605.49
#2020-06-22|1606.67
#2020-06-23|1611.60
#2020-06-24|1569.13
#2020-06-25|1593.56
#2020-06-26|1555.88
#2020-06-29|1574.34
#2020-06-30|1592.23
#2020-07-01|1581.38
#2020-07-02|1582.37
#2020-07-03| .
#2020-07-06|1609.19
#2020-07-07|1588.78
#2020-07-08|1592.24
#2020-07-09|1564.34
#2020-07-10|1606.89
#2020-07-13|1611.54
#2020-07-14|1657.76
#2020-07-15|1676.53
#2020-07-16|1693.53
#2020-07-17|1692.35
#2020-07-20|1685.18
#2020-07-21|1702.06
#2020-07-22|1710.63
#2020-07-23|1714.52
#2020-07-24|1716.19
#2020-07-27|1695.96
#2020-07-28|1700.84
#2020-07-29|1725.20
#2020-07-30|1707.21
#2020-07-31|1716.36
#2020-08-03|1732.02
#2020-08-04|1728.37
#2020-08-05|1752.01
#2020-08-06|1756.27
#2020-08-07|1793.98
#2020-08-10|1812.76
#2020-08-11|1813.60
#2020-08-12|1807.06
#2020-08-13|1801.38
#2020-08-14|1795.50
#2020-08-17|1765.02
#2020-08-18|1771.88
#2020-08-19|1761.95
#2020-08-20|1754.31
#2020-08-21|1751.11
#2020-08-24|1786.89
#2020-08-25|1792.38
#2020-08-26|1793.01
#2020-08-27|1818.47
#2020-08-28|1821.91
#2020-08-31|1816.77
#2020-09-01|1818.13
#2020-09-02|1846.07
#2020-09-03|1817.48
#2020-09-04|1818.31
#2020-09-07| .
#2020-09-08|1795.19
#2020-09-09|1817.75
#2020-09-10|1798.09
#2020-09-11|1802.37
#2020-09-14|1819.99
#2020-09-15|1804.42
#2020-09-16|1814.01
#2020-09-17|1799.14
#2020-09-18|1796.59
#2020-09-21|1764.14
#2020-09-22|1766.10
#2020-09-23|1729.24
#2020-09-24|1724.71
#2020-09-25|1735.62
#2020-09-28|1769.08
#2020-09-29|1750.79
#2020-09-30|1767.59
#2020-10-01|1761.31
#2020-10-02|1766.03
#2020-10-05|1787.86
#2020-10-06|1769.56
#2020-10-07|1789.68
#2020-10-08|1809.66
#2020-10-09|1814.12
#2020-10-12|1833.07
#2020-10-13|1795.24
#2020-10-14|1783.52
#2020-10-15|1789.62
#2020-10-16|1791.57
#2020-10-19|1764.60
#2020-10-20|1775.94
#2020-10-21|1794.67
#2020-10-22|1804.62
#2020-10-23|1814.99
#2020-10-26|1776.21
#2020-10-27|1754.23
#2020-10-28|1718.71
#2020-10-29|1725.82
#2020-10-30|1720.67
#2020-11-02|1752.34
#2020-11-03|1772.51
#2020-11-04|1769.32
#2020-11-05|1788.11
#2020-11-06|1796.56
#2020-11-09|1882.59
#2020-11-10|1934.62
#2020-11-11|1922.65
#2020-11-12|1899.50
#2020-11-13|1927.83
#2020-11-16|1969.78
#2020-11-17|1965.86
#2020-11-18|1944.85
#2020-11-19|1941.35
#2020-11-20|1925.07
#2020-11-23|1941.95
#2020-11-24|1975.71
#2020-11-25|1964.58
#2020-11-26|1964.58
#2020-11-27|1949.83
#2020-11-30|1919.97
#2020-12-01|1946.34
#2020-12-02|1949.37
#2020-12-03|1952.42
#2020-12-04|1966.02
#2020-12-07|1942.26
#2020-12-08|1947.46
#2020-12-09|1946.73
#2020-12-10|1950.16
#2020-12-11|1941.14
#2020-12-14|1920.85
#2020-12-15|1947.73
#2020-12-16|1945.58
#2020-12-17|1959.09
#2020-12-18|1943.88
#2020-12-21|1942.64
#2020-12-22|1929.38
#2020-12-23|1940.70
#2020-12-24|1953.80
#2020-12-25|1953.80
#2020-12-28|1961.60
#2020-12-29|1961.76
#2020-12-30|1967.02
#2020-12-31|1989.84
#2021-01-01|1989.84
#2021-01-04|1951.28
#2021-01-05|1945.73
#2021-01-06|1992.82
#2021-01-07|2003.55
#2021-01-08|2005.41
#2021-01-11|1995.44
#2021-01-12|2004.41
#2021-01-13|2010.03
#2021-01-14|2005.30
#2021-01-15|1998.05
#2021-01-18|1998.05
#2021-01-19|2009.31
#2021-01-20|2017.53
#2021-01-21|2005.96
#2021-01-22|1983.54
#2021-01-25|1987.69
#2021-01-26|1969.50
#2021-01-27|1921.48
#2021-01-28|1949.01
#2021-01-29|1923.89
#2021-02-01|1938.51
#2021-02-02|1967.36
#2021-02-03|1968.14
#2021-02-04|2002.59
#2021-02-05|2012.32
#2021-02-08|2029.06
#2021-02-09|2042.38
#2021-02-10|2037.33
#2021-02-11|2044.64
#2021-02-12|2049.17
#2021-02-15|2049.17
#2021-02-16|2059.08
#2021-02-17|2073.74
#2021-02-18|2061.80
#2021-02-19|2056.13
#2021-02-22|2083.11
#2021-02-23|2096.89
#2021-02-24|2117.45
#2021-02-25|2076.29
#2021-02-26|2051.53
#2021-03-01|2112.33
#2021-03-02|2111.12
#2021-03-03|2122.06
#2021-03-04|2080.07
#2021-03-05|2139.98
#2021-03-08|2170.32
#2021-03-09|2167.95
#2021-03-10|2204.01
#2021-03-11|2191.88
#2021-03-12|2200.38
#2021-03-15|2184.11
#2021-03-16|2165.30
#2021-03-17|2166.29
#2021-03-18|2168.83
#2021-03-19|2137.78
#2021-03-22|2126.50
#2021-03-23|2115.37
#2021-03-24|2125.82
#2021-03-25|2146.71
#2021-03-26|2180.25
#2021-03-29|2192.99
#2021-03-30|2193.89
#2021-03-31|2167.59
#2021-04-01|2189.59
#2021-04-02|2189.59
#2021-04-05|2216.60
#2021-04-06|2221.87
#2021-04-07|2225.20
#2021-04-08|2221.04
#2021-04-09|2238.66
#2021-04-12|2251.97
#2021-04-13|2250.02
#2021-04-14|2257.19
#2021-04-15|2268.99
#2021-04-16|2284.51
#2021-04-19|2274.27
#2021-04-20|2260.31
#2021-04-21|2293.62
#2021-04-22|2276.86
#2021-04-23|2298.42
#2021-04-26|2287.36
#2021-04-27|2311.65
#2021-04-28|2306.47
#2021-04-29|2340.75
#2021-04-30|2332.65
#2021-05-03|2359.09
#2021-05-04|2366.09
#2021-05-05|2379.40
#2021-05-06|2419.44
#2021-05-07|2434.18
#2021-05-10|2437.88
#2021-05-11|2386.52
#2021-05-12|2357.27
#2021-05-13|2397.15
#2021-05-14|2426.57
#2021-05-17|2414.98
#2021-05-18|2398.32
#2021-05-19|2385.60
#2021-05-20|2395.05
#2021-05-21|2395.24
#2021-05-24|2402.55
#2021-05-25|2380.84
#2021-05-26|2385.91
#2021-05-27|2409.18
#2021-05-28|2413.52
#2021-05-31|2413.52
#2021-06-01|2419.48
#2021-06-02|2419.98
#2021-06-03|2428.92
#2021-06-04|2431.81
#2021-06-07|2401.22
#2021-06-08|2401.94
#2021-06-09|2389.31
#2021-06-10|2369.85
#2021-06-11|2383.12
#2021-06-14|2365.24
#2021-06-15|2375.08
#2021-06-16|2360.78
#2021-06-17|2309.35
#2021-06-18|2265.14
#2021-06-21|2302.92
#2021-06-22|2303.91
#2021-06-23|2294.70
#2021-06-24|2308.91
#2021-06-25|2336.42
#2021-06-28|2314.30
#2021-06-29|2316.87
#2021-06-30|2320.54
#2021-07-01|2343.58
#2021-07-02|2336.55
#2021-07-05|2336.55
#2021-07-06|2319.35
#2021-07-07|2333.58
#2021-07-08|2287.38
#2021-07-09|2339.46
#2021-07-12|2341.81
#2021-07-13|2322.23
#2021-07-14|2318.57
#2021-07-15|2330.10
#2021-07-16|2322.78
#2021-07-19|2268.86
#2021-07-20|2309.44
#2021-07-21|2330.44
#2021-07-22|2317.44
#2021-07-23|2325.55
#2021-07-26|2338.60
#2021-07-27|2352.13
#2021-07-28|2330.16
#2021-07-29|2352.43
#2021-07-30|2344.13
#2021-08-02|2346.11
#2021-08-03|2370.62
#2021-08-04|2350.06
#2021-08-05|2367.27
#2021-08-06|2404.39
#2021-08-09|2417.63
#2021-08-10|2432.77
#2021-08-11|2458.17
#2021-08-12|2453.85
#2021-08-13|2446.73
#2021-08-16|2461.34
#2021-08-17|2458.45
#2021-08-18|2440.10
#2021-08-19|2436.04
#2021-08-20|2448.50
#2021-08-23|2448.41
#2021-08-24|2454.05
#2021-08-25|2464.96
#2021-08-26|2445.35
#2021-08-27|2466.59
#2021-08-30|2450.19
#2021-08-31|2455.51
#2021-09-01|2453.86
#2021-09-02|2456.46
#2021-09-03|2441.29
#2021-09-06|2441.29
#2021-09-07|2413.23
#2021-09-08|2423.87
#2021-09-09|2418.79
#2021-09-10|2406.25
#2021-09-13|2425.11
#2021-09-14|2401.17
#2021-09-15|2415.58
#2021-09-16|2408.94
#2021-09-17|2395.39
#2021-09-20|2368.26
#2021-09-21|2367.05
#2021-09-22|2393.64
#2021-09-23|2405.16
#2021-09-24|2410.83
#2021-09-27|2413.95
#2021-09-28|2374.14
#2021-09-29|2390.01
#2021-09-30|2354.32
#2021-10-01|2383.26
#2021-10-04|2361.88
#2021-10-05|2402.72
#2021-10-06|2416.51
#2021-10-07|2434.72
#2021-10-08|2448.64
#2021-10-11|2445.43
#2021-10-12|2446.27
#2021-10-13|2447.81
#2021-10-14|2485.69
#2021-10-15|2490.50
#2021-10-18|2466.75
#2021-10-19|2498.41
#2021-10-20|2531.19
#2021-10-21|2542.90
#2021-10-22|2565.04
#2021-10-25|2565.88
#2021-10-26|2554.82
#2021-10-27|2525.20
#2021-10-28|2559.80
#2021-10-29|2543.06
#2021-11-01|2522.79
#2021-11-02|2529.07
#2021-11-03|2531.13
#2021-11-04|2490.98
#2021-11-05|2505.00
#2021-11-08|2517.62
#2021-11-09|2513.68
#2021-11-10|2513.46
#2021-11-11|2518.38
#2021-11-12|2521.72
#2021-11-15|2516.98
#2021-11-16|2521.54
#2021-11-17|2498.71
#2021-11-18|2485.00
#2021-11-19|2469.67
#2021-11-22|2504.38
#2021-11-23|2533.07
#2021-11-24|2525.75
#2021-11-25|2525.75
#2021-11-26|2463.93
#2021-11-29|2459.56
#2021-11-30|2396.73
#2021-12-01|2374.53
#2021-12-02|2450.98
#2021-12-03|2428.56
#2021-12-06|2476.58
#2021-12-07|2497.71
#2021-12-08|2496.10
#2021-12-09|2481.40
#2021-12-10|2487.28
#2021-12-13|2479.14
#2021-12-14|2492.20
#2021-12-15|2518.50
#2021-12-16|2533.37
#2021-12-17|2491.72
#2021-12-20|2457.39
#2021-12-21|2484.58
#2021-12-22|2496.54
#2021-12-23|2509.85
#2021-12-24|2509.85
#2021-12-27|2548.30
#2021-12-28|2551.49
#2021-12-29|2565.06
#2021-12-30|2552.79
#2021-12-31|2555.40
#2022-01-03|2527.17
#2022-01-04|2556.49
#2022-01-05|2535.06
#2022-01-06|2567.72
#2022-01-07|2591.43
#2022-01-10|2586.22
#2022-01-11|2599.29
#2022-01-12|2600.26
#2022-01-13|2591.22
#2022-01-14|2574.71
#2022-01-17|2574.71
#2022-01-18|2547.12
#2022-01-19|2507.30
#2022-01-20|2507.93
#2022-01-21|2480.97
#2022-01-24|2521.70
#2022-01-25|2500.77
#2022-01-26|2485.15
#2022-01-27|2448.30
#2022-01-28|2494.95
#2022-01-31|2523.06
#2022-02-01|2536.34
#2022-02-02|2573.16
#2022-02-03|2558.67
#2022-02-04|2576.62
#2022-02-07|2574.21
#2022-02-08|2603.10
#2022-02-09|2614.67
#2022-02-10|2586.49
#2022-02-11|2555.57
#2022-02-14|2534.63
#2022-02-15|2564.64
#2022-02-16|2576.22
#2022-02-17|2546.83
#2022-02-18|2564.01
#2022-02-21|2564.01
#2022-02-22|2551.46
#2022-02-23|2520.13
#2022-02-24|2508.49
#2022-02-25|2596.75
#2022-02-28|2569.51
#2022-03-01|2509.78
#2022-03-02|2572.07
#2022-03-03|2577.25
#2022-03-04|2567.27
#2022-03-07|2497.27
#2022-03-08|2460.61
#2022-03-09|2530.38
#2022-03-10|2523.43
#2022-03-11|2527.81
#2022-03-14|2557.08
#2022-03-15|2607.58
#2022-03-16|2632.63
#2022-03-17|2672.84
#2022-03-18|2688.25
#2022-03-21|2713.77
#2022-03-22|2729.14
#2022-03-23|2711.64
#2022-03-24|2743.17
#2022-03-25|2787.99
#2022-03-28|2791.98
#2022-03-29|2795.65
#2022-03-30|2806.23
#2022-03-31|2772.90
#2022-04-01|2800.24
#2022-04-04|2761.56
#2022-04-05|2758.05
#2022-04-06|2780.02
#2022-04-07|2793.85
#2022-04-08|2809.22
#2022-04-11|2802.74
#2022-04-12|2778.14
#2022-04-13|2780.18
#2022-04-14|2769.83
#2022-04-15|2769.83
#2022-04-18|2769.52
#2022-04-19|2767.88
#2022-04-20|2808.26
#2022-04-21|2796.13
#2022-04-22|2702.32
#2022-04-25|2709.93
#2022-04-26|2650.64
#2022-04-27|2670.04
#2022-04-28|2705.04
#2022-04-29|2594.06
#2022-05-02|2583.42
#2022-05-03|2611.28
#2022-05-04|2692.91
#2022-05-05|2636.50
#2022-05-06|2633.65
#2022-05-09|2575.15
#2022-05-10|2572.85
#2022-05-11|2559.11
#2022-05-12|2558.79
#2022-05-13|2588.31
#2022-05-16|2592.11
#2022-05-17|2635.26
#2022-05-18|2571.05
#2022-05-19|2539.33
#2022-05-20|2516.90
#2022-05-23|2562.44
#2022-05-24|2575.40
#2022-05-25|2578.41
#2022-05-26|2619.90
#2022-05-27|2676.77
#2022-05-30|2676.77
#2022-05-31|2661.02
#2022-06-01|2625.83
#2022-06-02|2660.23
#2022-06-03|2626.29
#2022-06-06|2655.13
#2022-06-07|2671.87
#2022-06-08|2629.80
#2022-06-09|2566.77
#2022-06-10|2511.63
#2022-06-13|2466.68
#2022-06-14|2467.76
#2022-06-15|2474.54
#2022-06-16|2400.52
#2022-06-17|2416.53
#2022-06-20|2416.53
#2022-06-21|2452.94
#2022-06-22|2456.68
#2022-06-23|2451.59
#2022-06-24|2546.94
#2022-06-27|2547.23
#2022-06-28|2523.41
#2022-06-29|2512.28
#2022-06-30|2536.74
#2022-07-01|2572.30
#2022-07-04|2572.30
#2022-07-05|2542.03
#2022-07-06|2565.42
#2022-07-07|2565.02
#2022-07-08|2552.76
#2022-07-11|2550.73
#2022-07-12|2520.35
#2022-07-13|2505.20
#2022-07-14|2427.80
#2022-07-15|2463.04
#2022-07-18|2418.53
#2022-07-19|2481.16
#2022-07-20|2475.53
#2022-07-21|2485.24
#2022-07-22|2476.21
#2022-07-25|2502.72
#2022-07-26|2497.27
#2022-07-27|2516.57
#2022-07-28|2503.21
#2022-07-29|2534.73
#2022-08-01|2486.76
#2022-08-02|2477.14
#2022-08-03|2501.53
#2022-08-04|2495.09
#2022-08-05|2517.87
#2022-08-08|2534.08
#2022-08-09|2561.77
#2022-08-10|2601.95
#2022-08-11|2627.10
#2022-08-12|2669.56
#2022-08-15|2666.42
#2022-08-16|2683.43
#2022-08-17|2699.53
#2022-08-18|2715.72
#2022-08-19|2689.44
#2022-08-22|2632.25
#2022-08-23|2615.84
#2022-08-24|2625.93
#2022-08-25|2654.82
#2022-08-26|2605.37
#2022-08-29|2586.09
#2022-08-30|2561.73
#2022-08-31|2540.52
#2022-09-01|2561.12
#2022-09-02|2544.45
#2022-09-05|2544.45
#2022-09-06|2548.24
#2022-09-07|2607.94
#2022-09-08|2632.22
#2022-09-09|2637.32
#2022-09-12|2655.53
#2022-09-13|2588.34
#2022-09-14|2588.45
#2022-09-15|2589.58
#2022-09-16|2561.36
#2022-09-19|2593.80
#2022-09-20|2550.16
#2022-09-21|2496.24
#2022-09-22|2474.23
#2022-09-23|2455.90
#2022-09-26|2400.09
#2022-09-27|2417.21
#2022-09-28|2449.18
#2022-09-29|2452.52
#2022-09-30|2426.92
#2022-10-03|2500.95
#2022-10-04|2580.76
#2022-10-05|2567.56
#2022-10-06|2546.17
#2022-10-07|2498.39
#2022-10-10|2520.05
#2022-10-11|2517.35
#2022-10-12|2499.09
#2022-10-13|2579.91
#2022-10-14|2509.93
#2022-10-17|2561.46
#2022-10-18|2592.16
#2022-10-19|2601.71
#2022-10-20|2526.83
#2022-10-21|2579.02
#2022-10-24|2625.42
#2022-10-25|2592.13
#2022-10-26|2598.20
#2022-10-27|2630.47
#2022-10-28|2736.38
#2022-10-31|2728.54
#2022-11-01|2726.13
#2022-11-02|2694.38
#2022-11-03|2694.60
#2022-11-04|2713.22
#2022-11-07|2743.69
#2022-11-08|2747.52
#2022-11-09|2707.92
#2022-11-10|2785.08
#2022-11-11|2734.76
#2022-11-14|2709.05
#2022-11-15|2713.61
#2022-11-16|2733.32
#2022-11-17|2746.99
#2022-11-18|2772.51
#2022-11-21|2787.77
#2022-11-22|2809.73
#2022-11-23|2819.13
#2022-11-24|2819.13
#2022-11-25|2842.24
#2022-11-28|2806.30
#2022-11-29|2818.88
#2022-11-30|2868.14
#2022-12-01|2852.17
#2022-12-02|2862.37
#2022-12-05|2820.56
#2022-12-06|2831.96
#2022-12-07|2816.46
#2022-12-08|2830.47
#2022-12-09|2809.08
#2022-12-12|2826.76
#2022-12-13|2825.68
#2022-12-14|2807.74
#2022-12-15|2776.96
#2022-12-16|2757.71
#2022-12-19|2746.63
#2022-12-20|2776.86
#2022-12-21|2824.65
#2022-12-22|2802.78
#2022-12-23|2821.49
#2022-12-26|2821.49
#2022-12-27|2832.61
#2022-12-28|2805.14
#2022-12-29|2835.45
#2022-12-30|2812.79
#2023-01-02|2812.79
#2023-01-03|2815.04
#2023-01-04|2850.69
#2023-01-05|2837.61
#2023-01-06|2908.79
#2023-01-09|2871.16
#2023-01-10|2887.48
#2023-01-11|2898.45
#2023-01-12|2906.15
#2023-01-13|2926.33
#2023-01-16|2926.33
#2023-01-17|2885.08
#2023-01-18|2841.96
#2023-01-19|2820.94
#2023-01-20|2850.20
#2023-01-23|2867.51
#2023-01-24|2891.26
#2023-01-25|2916.69
#2023-01-26|2933.99
#2023-01-27|2897.39
#2023-01-30|2895.54
#2023-01-31|2924.28
#2023-02-01|2892.62
#2023-02-02|2859.07
#2023-02-03|2849.60
#2023-02-06|2883.70
#2023-02-07|2924.51
#2023-02-08|2916.77
#2023-02-09|2890.88
#2023-02-10|2908.31
#2023-02-13|2933.35
#2023-02-14|2884.98
#2023-02-15|2908.40
#2023-02-16|2887.47
#2023-02-17|2891.76
#2023-02-20|2891.76
#2023-02-21|2863.73
#2023-02-22|2867.25
#2023-02-23|2855.47
#2023-02-24|2854.22
#2023-02-27|2852.87
#2023-02-28|2864.76
#2023-03-01|2856.06
#2023-03-02|2844.27
#2023-03-03|2863.50
#2023-03-06|2868.14
#2023-03-07|2827.48
#2023-03-08|2804.48
#2023-03-09|2748.07
#2023-03-10|2708.37
#2023-03-13|2645.11
#2023-03-14|2683.35
#2023-03-15|2589.48
#2023-03-16|2685.09
#2023-03-17|2591.26
#2023-03-20|2651.66
#2023-03-21|2701.84
#2023-03-22|2638.33
#2023-03-23|2620.77
#2023-03-24|2645.41
#2023-03-27|2667.23
#2023-03-28|2677.54
#2023-03-29|2721.55
#2023-03-30|2724.50
#2023-03-31|2743.37
#2023-04-03|2768.39
#2023-04-04|2751.32
#2023-04-05|2772.91
#2023-04-06|2789.01
#2023-04-07|2789.01
#2023-04-10|2789.60
#2023-04-11|2801.59
#2023-04-12|2809.68
#2023-04-13|2795.41
#2023-04-14|2763.40
#2023-04-17|2801.80
#2023-04-18|2823.42
#2023-04-19|2838.72
#2023-04-20|2851.80
#2023-04-21|2828.89
#2023-04-24|2821.11
#2023-04-25|2806.54
#2023-04-26|2784.02
#2023-04-27|2824.36
#2023-04-28|2844.10
#2023-05-01|2856.34
#2023-05-02|2811.04
#2023-05-03|2787.22
#2023-05-04|2769.91
#2023-05-05|2830.21
#2023-05-08|2858.88
#2023-05-09|2867.12
#2023-05-10|2861.39
#2023-05-11|2863.81
#2023-05-12|2860.79
#2023-05-15|2855.79
#2023-05-16|2830.52
#2023-05-17|2834.56
#2023-05-18|2856.02
#2023-05-19|2857.94
#2023-05-22|2840.02
#2023-05-23|2796.91
#2023-05-24|2758.46
#2023-05-25|2733.85
#2023-05-26|2727.75
#2023-05-29|2727.75
#2023-05-30|2738.35
#2023-05-31|2694.43
#2023-06-01|2718.61
#2023-06-02|2767.52
#2023-06-05|2756.68
#2023-06-06|2771.30
#2023-06-07|2785.47
#2023-06-08|2781.00
#2023-06-09|2788.90
#2023-06-12|2785.34
#2023-06-13|2796.81
#2023-06-14|2767.23
#2023-06-15|2805.81
#2023-06-16|2826.92
#2023-06-19|2826.92
#2023-06-20|2805.46
#2023-06-21|2815.00
#2023-06-22|2822.43
#2023-06-23|2809.62
#2023-06-26|2802.57
#2023-06-27|2815.36
#2023-06-28|2793.35
#2023-06-29|2836.20
#2023-06-30|2865.43
#2023-07-03|2851.06
#2023-07-04|2851.06
#2023-07-05|2840.54
#2023-07-06|2839.65
#2023-07-07|2841.86
#2023-07-10|2833.36
#2023-07-11|2866.16
#2023-07-12|2854.29
#2023-07-13|2809.86
#2023-07-14|2795.89
#2023-07-17|2845.35
#2023-07-18|2845.66
#2023-07-19|2839.01
#2023-07-20|2907.06
#2023-07-21|2912.88
#2023-07-24|2922.82
#2023-07-25|2906.86
#2023-07-26|2942.29
#2023-07-27|2930.94
#2023-07-28|2899.39
#2023-07-31|2894.01
#2023-08-01|2902.57
#2023-08-02|2914.58
#2023-08-03|2918.12
#2023-08-04|2895.45
#2023-08-07|2930.26
#2023-08-08|2895.71
#2023-08-09|2904.73
#2023-08-10|2906.00
#2023-08-11|2917.53
#2023-08-14|2911.76
#2023-08-15|2880.66
#2023-08-16|2924.63
#2023-08-17|2890.30
#2023-08-18|2889.75
#2023-08-21|2880.88
#2023-08-22|2867.44
#2023-08-23|2892.55
#2023-08-24|2900.03
#2023-08-25|2911.93
#2023-08-28|2910.40
#2023-08-29|2933.28
#2023-08-30|2947.49
#2023-08-31|2939.00
#2023-09-01|2964.56
#2023-09-04|2964.56
#2023-09-05|2918.98
#2023-09-06|2935.27
#2023-09-07|2963.50
#2023-09-08|2952.25
#2023-09-11|2971.95
#2023-09-12|2997.92
#2023-09-13|2996.59
#2023-09-14|3027.82
#2023-09-15|3012.54
#2023-09-18|3044.69
#2023-09-19|3067.49
#2023-09-20|3068.12
#2023-09-21|3041.20
#2023-09-22|3046.91
#2023-09-25|3046.20
#2023-09-26|3017.69
#2023-09-27|3010.35
#2023-09-28|3014.71
#2023-09-29|2968.48
#2023-10-02|2944.07
#2023-10-03|2926.82
#2023-10-04|2973.23
#2023-10-05|2996.34
#2023-10-06|3006.19
#2023-10-09|3014.94
#2023-10-10|3002.06
#2023-10-11|3022.39
#2023-10-12|3002.63
#2023-10-13|3051.70
#2023-10-16|3096.18
#2023-10-17|3115.62
#2023-10-18|3095.27
#2023-10-19|3052.91
#2023-10-20|3003.11
#2023-10-23|2979.31
#2023-10-24|3032.09
#2023-10-25|3049.09
#2023-10-26|3032.53
#2023-10-27|2971.53
#2023-10-30|3024.54
#2023-10-31|3057.77
#2023-11-01|3100.94
#2023-11-02|3100.16
#2023-11-03|3100.87
#2023-11-06|3108.99
#2023-11-07|3109.29
#2023-11-08|3109.53
#2023-11-09|3122.18
#2023-11-10|3152.81
#2023-11-13|3159.21
#2023-11-14|3148.38
#2023-11-15|3117.66
#2023-11-16|3157.76
#2023-11-17|3151.51
#2023-11-20|3166.01
#2023-11-21|3190.94
#2023-11-22|3207.05
#2023-11-23|3207.05
#2023-11-24|3225.48
#2023-11-27|3230.11
#2023-11-28|3183.27
#2023-11-29|3172.18
#2023-11-30|3226.16
#2023-12-01|3212.32
#2023-12-04|3218.71
#2023-12-05|3205.60
#2023-12-06|3175.20
#2023-12-07|3168.72
#2023-12-08|3173.72
#2023-12-11|3214.35
#2023-12-12|3246.32
#2023-12-13|3236.29
#2023-12-14|3124.47
#2023-12-15|3094.13
#2023-12-18|3126.29
#2023-12-19|3134.23
#2023-12-20|3075.65
#2023-12-21|3086.29
#2023-12-22|3100.88
#2023-12-25|3100.88
#2023-12-26|3101.80
#2023-12-27|3109.82
#2023-12-28|3124.95
#2023-12-29|3135.94
#2024-01-01|3135.94
#2024-01-02|3160.85
#2024-01-03|3167.10
#2024-01-04|3181.98
#2024-01-05|3184.53
#2024-01-08|3196.17
#2024-01-09|3186.13
#2024-01-10|3199.83
#2024-01-11|3220.53
#2024-01-12|3237.34
#2024-01-15|3237.34
#2024-01-16|3236.24
#2024-01-17|3243.71
#2024-01-18|3268.73
#2024-01-19|3320.94
#2024-01-22|3329.23
#2024-01-23|3328.23
#2024-01-24|3358.43
#2024-01-25|3337.73
#2024-01-26|3344.37
#2024-01-29|3330.98
#2024-01-30|3355.57
#2024-01-31|3352.58
#2024-02-01|3341.61
#2024-02-02|3358.30
#2024-02-05|3365.06
#2024-02-06|3364.48
#2024-02-07|3384.76
#2024-02-08|3377.66
#2024-02-09|3401.08
#2024-02-12|3400.19
#2024-02-13|3399.42
#2024-02-14|3432.03
#2024-02-15|3474.64
#2024-02-16|3465.57
#2024-02-19|3465.57
#2024-02-20|3462.38
#2024-02-21|3460.96
#2024-02-22|3507.20
#2024-02-23|3511.08
#2024-02-26|3508.77
#2024-02-27|3516.44
#2024-02-28|3532.49
#2024-02-29|3511.38
#2024-03-01|3492.66
#2024-03-04|3496.78
#2024-03-05|3506.25
#2024-03-06|3555.51
#2024-03-07|3548.59
#2024-03-08|3552.89
#2024-03-11|3577.33
#2024-03-12|3605.03
#2024-03-13|3618.51
#2024-03-14|3615.45
#2024-03-15|3625.35
#2024-03-18|3626.78
#2024-03-19|3634.83
#2024-03-20|3651.89
#2024-03-21|3642.86
#2024-03-22|3630.94
#2024-03-25|3643.30
#2024-03-26|3646.65
#2024-03-27|3686.99
#2024-03-28|3701.29
#2024-03-29|3701.29
#2024-04-01|3683.73
#2024-04-02|3667.30
#2024-04-03|3664.24
#2024-04-04|3618.61
#2024-04-05|3661.07
#2024-04-08|3658.83
#2024-04-09|3593.76
#2024-04-10|3578.96
#2024-04-11|3526.01
#2024-04-12|3519.22
#2024-04-15|3506.47
#2024-04-16|3512.37
#2024-04-17|3485.42
#2024-04-18|3527.57
#2024-04-19|3583.83
#2024-04-22|3596.74
#2024-04-23|3597.80
#2024-04-24|3566.48
#2024-04-25|3556.83
#2024-04-26|3494.78
#2024-04-29|3503.01
#2024-04-30|3510.66
#2024-05-01|3545.33
#2024-05-02|3545.39
#2024-05-03|3546.05
#2024-05-06|3607.54
#2024-05-07|3621.85
#2024-05-08|3621.02
#2024-05-09|3637.92
#2024-05-10|3659.76
#2024-05-13|3626.92
#2024-05-14|3631.53
#2024-05-15|3612.93
#2024-05-16|3659.60
#2024-05-17|3702.22
#2024-05-20|3655.65
#2024-05-21|3669.03
#2024-05-22|3663.85
#2024-05-23|3601.53
#2024-05-24|3620.24
#2024-05-27|3620.24
#2024-05-28|3588.60
#2024-05-29|3561.40
#2024-05-30|3607.50
#2024-05-31|3663.85
#2024-06-03|3629.37
#2024-06-04|3629.76
#2024-06-05|3619.82
#2024-06-06|3618.99
#2024-06-07|3637.33
#2024-06-10|3631.45
#2024-06-11|3604.05
#2024-06-12|3591.06
#2024-06-13|3590.62
#2024-06-14|3567.34
#2024-06-17|3616.61
#2024-06-18|3639.24
#2024-06-19|3639.24
#2024-06-20|3669.45
#2024-06-21|3654.09
#2024-06-24|3680.68
#2024-06-25|3635.55
#2024-06-26|3596.35
#2024-06-27|3630.33
#2024-06-28|3599.11
#2024-07-01|3601.11
#2024-07-02|3614.26
#2024-07-03|3598.81
#2024-07-04|3598.81
#2024-07-05|3588.83
#2024-07-08|3605.50
#2024-07-09|3593.66
#2024-07-10|3627.78
#2024-07-11|3661.60
#2024-07-12|3685.62
#2024-07-15|3715.92
#2024-07-16|3716.41
#2024-07-17|3781.57
#2024-07-18|3783.69
#2024-07-19|3688.62
#2024-07-22|3705.36
#2024-07-23|3721.84
#2024-07-24|3699.33
#2024-07-25|3687.46
#2024-07-26|3799.24
#2024-07-29|3796.97
#2024-07-30|3866.23
#2024-07-31|3848.33
#2024-08-01|3831.42
#2024-08-02|3824.88
#2024-08-05|3726.22
#2024-08-06|3738.49
#2024-08-07|3750.55
#2024-08-08|3790.38
#2024-08-09|3812.25
#2024-08-12|3792.68
#2024-08-13|3797.34
#2024-08-14|3883.37
#2024-08-15|3897.89
#2024-08-16|3909.74
#2024-08-19|3934.01
#2024-08-20|3928.62
#2024-08-21|3936.81
#2024-08-22|3963.87
#2024-08-23|3978.44
#2024-08-26|3984.93
#2024-08-27|4011.53
#2024-08-28|4034.58
#2024-08-29|4066.36
#2024-08-30|4089.91
#2024-09-02|4089.91
#2024-09-03|4096.14
#2024-09-04|4127.04
#2024-09-05|4077.08
#2024-09-06|4058.44
#2024-09-09|4107.50
#2024-09-10|4088.98
#2024-09-11|4036.23
#2024-09-12|4068.22
#2024-09-13|4104.29
#2024-09-16|4140.92
#2024-09-17|4129.15
#2024-09-18|4116.47
#2024-09-19|4093.67
#2024-09-20|4095.51
#2024-09-23|4116.72
#2024-09-24|4095.40
#2024-09-25|4091.39
#2024-09-26|4078.14
#2024-09-27|4080.81
#2024-09-30|4085.92
#2024-10-01|4108.02
#2024-10-02|4106.53
#2024-10-03|4081.30
#2024-10-04|4136.76
#2024-10-07|3993.58
#2024-10-08|4056.86
#2024-10-09|4101.24
#2024-10-10|4089.13
#2024-10-11|4123.15
#2024-10-14|4142.26
#2024-10-15|4126.95
#2024-10-16|4162.37
#2024-10-17|4205.76
#2024-10-18|4193.00
#2024-10-21|4159.97
#2024-10-22|4133.74
#2024-10-23|4131.90
#2024-10-24|4123.25
#2024-10-25|4076.16
#2024-10-28|4096.70
#2024-10-29|4067.45
#2024-10-30|4073.09
#2024-10-31|4019.47
#2024-11-01|3996.04
#2024-11-04|3990.06
#2024-11-05|4031.26
#2024-11-06|4159.22
#2024-11-07|4127.42
#2024-11-08|4190.13
#2024-11-11|4184.33
#2024-11-12|4202.01
#2024-11-13|4207.52
#2024-11-14|4171.18
#2024-11-15|4188.41
#2024-11-18|4205.56
#2024-11-19|4164.31
#2024-11-20|4180.66
#2024-11-21|4248.54
#2024-11-22|4285.44
#2024-11-25|4306.96
#2024-11-26|4344.66
#2024-11-27|4360.87
#2024-11-28|4360.87
#2024-11-29|4354.83
#2024-12-02|4313.82
#2024-12-03|4287.45
#2024-12-04|4271.12
#2024-12-05|4270.28
#2024-12-06|4220.62
#2024-12-09|4123.97
#2024-12-10|4062.71
#2024-12-11|4059.34
#2024-12-12|4045.20
#2024-12-13|4082.11
#2024-12-16|4064.01
#2024-12-17|4028.78
#2024-12-18|3935.64
#2024-12-19|3951.69
#2024-12-20|3992.74
#2024-12-23|4003.27
#2024-12-24|4038.29
#2024-12-25|4038.29
#2024-12-26|4047.03
#2024-12-27|4022.07
#2024-12-30|3995.11
#2024-12-31|4003.33
#2025-01-01|4003.33
#2025-01-02|3977.00
#2025-01-03|3985.54
#2025-01-06|3936.26
#2025-01-07|3958.36
#2025-01-08|3977.05
#2025-01-09|3977.05
#2025-01-10|3891.75
#2025-01-13|3919.44
#2025-01-14|3987.00
#2025-01-15|4018.48
#2025-01-16|4081.84
#2025-01-17|4056.66
#2025-01-20|4056.66
#2025-01-21|4058.34
#2025-01-22|4039.39
#2025-01-23|4013.23
#2025-01-24|4027.09
#2025-01-27|4142.31
#2025-01-28|4097.01
#2025-01-29|4085.63
#2025-01-30|4120.00
#2025-01-31|4077.53
#2025-02-03|4103.42
#2025-02-04|4110.52
#2025-02-05|4144.90
#2025-02-06|4180.35
#2025-02-07|4166.79
#2025-02-10|4138.85
#2025-02-11|4156.28
#2025-02-12|4141.23
#2025-02-13|4193.61
#2025-02-14|4142.62
#2025-02-17|4142.62
#2025-02-18|4170.22
#2025-02-19|4195.34
#2025-02-20|4181.46
#2025-02-21|4162.48
#2025-02-24|4234.61
#2025-02-25|4292.59
#2025-02-26|4252.40
#2025-02-27|4334.22
#2025-02-28|4399.89
#2025-03-03|4435.25
#2025-03-04|4367.92
#2025-03-05|4388.55
#2025-03-06|4368.66
#2025-03-07|4356.93
#2025-03-10|4351.45
#2025-03-11|4336.01
#2025-03-12|4295.72
#2025-03-13|4321.10
#2025-03-14|4393.25
#2025-03-17|4446.27
#2025-03-18|4397.12
#2025-03-19|4374.78
#2025-03-20|4387.93
#2025-03-21|4356.69
#2025-03-24|4402.75
#2025-03-25|4416.06
#2025-03-26|4435.28
#2025-03-27|4472.24
#2025-03-28|4461.27
#2025-03-31|4517.60
#2025-04-01|4519.88
#2025-04-02|4514.85
#2025-04-03|4511.77
#2025-04-04|4168.00
#2025-04-07|4062.02
#2025-04-08|4079.13
#2025-04-09|4264.31
#2025-04-10|4242.85
#2025-04-11|4293.67
#2025-04-14|4361.43
#2025-04-15|4318.66
#2025-04-16|4298.42
#2025-04-17|4247.65
#2025-04-18|4247.65
#2025-04-21|4123.84
#2025-04-22|4271.25
#2025-04-23|4263.78
#2025-04-24|4262.34
#2025-04-25|4186.06
#2025-04-28|4229.77
#2025-04-29|4265.34
#2025-04-30|4295.15
#2025-05-01|4252.93
#2025-05-02|4349.40
#2025-05-05|4348.30
#2025-05-06|4365.99
#2025-05-07|4384.25
#2025-05-08|4374.03
#2025-05-09|4370.19
#2025-05-12|4357.58
#2025-05-13|4339.53
#2025-05-14|4285.15
#2025-05-15|4378.66
#2025-05-16|4435.88
#2025-05-19|4453.35
#2025-05-20|4423.05
#2025-05-21|4364.30
#2025-05-22|4327.43
#2025-05-23|4335.75
#2025-05-26|4335.75
#2025-05-27|4400.70
#2025-05-28|4361.38
#2025-05-29|4402.14
#2025-05-30|4459.65
#2025-06-02|4496.80
#2025-06-03|4477.02
#2025-06-04|4412.03
#2025-06-05|4386.88
#2025-06-06|4414.79
#2025-06-09|4301.64
#2025-06-10|4238.51
#2025-06-11|4222.45
#2025-06-12|4292.99
#2025-06-13|4262.18
#2025-06-16|4262.75
#2025-06-17|4241.21
#2025-06-18|4219.65
#2025-06-19|4219.65
#2025-06-20|4248.05
#2025-06-23|4307.65
#2025-06-24|4299.30
#2025-06-25|4215.12
#2025-06-26|4243.56
#2025-06-27|4254.09
#2025-06-30|4305.76
#2025-07-01|4295.26
#2025-07-02|4190.48
#2025-07-03|4245.79
#2025-07-04|4245.79
#2025-07-07|4191.19
#2025-07-08|4181.17
#2025-07-09|4179.31
#2025-07-10|4173.43
#2025-07-11|4134.34
#2025-07-14|4178.90
#2025-07-15|4100.09
#2025-07-16|4134.25
#2025-07-17|4149.88
#2025-07-18|4155.21
#2025-07-21|4117.20
#2025-07-22|4167.15
#2025-07-23|4144.27
#2025-07-24|4124.35
#2025-07-25|4169.59
#2025-07-28|4094.44
#2025-07-29|4054.89
#2025-07-30|4032.13
#2025-07-31|4044.91
#2025-08-01|4019.13
#2025-08-04|4056.71
#2025-08-05|4073.86
#2025-08-06|4120.50
#2025-08-07|4094.00
#2025-08-08|4113.92
#2025-08-11|4112.55
#2025-08-12|4110.16
#2025-08-13|4191.24
#2025-08-14|4185.72
#2025-08-15|4155.78
#2025-08-18|4148.87
#2025-08-19|4211.25
#2025-08-20|4254.50
#2025-08-21|4238.50
#2025-08-22|4241.55
#2025-08-25|4184.80
#2025-08-26|4178.22
#2025-08-27|4182.36
#2025-08-28|4177.51
#2025-08-29|4190.70
#2025-09-01|4190.70
#2025-09-02|4189.27
#2025-09-03|4208.89
#2025-09-04|4230.79
#2025-09-05|4169.29
#2025-09-08|4169.44
#2025-09-09|4144.86
#2025-09-10|4131.61
#2025-09-11|4211.73
#2025-09-12|4192.79
#2025-09-15|4120.04
#2025-09-16|4085.78
#2025-09-17|4102.18
#2025-09-18|4120.04
#2025-09-19|4118.66
#2025-09-22|4115.59
#2025-09-23|4128.76
#2025-09-24|4160.61
#2025-09-25|4146.58
#2025-09-26|4187.20
#2025-09-29|4179.00
#2025-09-30|4221.66
#2025-10-01|4203.58
#2025-10-02|4206.48
#2025-10-03|4251.08
#2025-10-06|4244.57
#2025-10-07|4282.65
#2025-10-08|4270.71
#2025-10-09|4226.82
#2025-10-10|4196.94
#2025-10-13|4177.22
#2025-10-14|4233.27
#2025-10-15|4115.16
#2025-10-16|3947.56
#2025-10-17|3977.78
#2025-10-20|3962.94
#2025-10-21|3984.77
#2025-10-22|4008.24
#2025-10-23|4012.04
#2025-10-24|3993.67
#2025-10-27|3987.28
#2025-10-28|3886.42
#2025-10-29|3856.96
#2025-10-30|3874.18
#2025-10-31|3853.03
#2025-11-03|3829.25
#2025-11-04|3922.58
#2025-11-05|3900.57
#2025-11-06|3898.61
#2025-11-07|3975.81
#2025-11-10|3983.92
#2025-11-11|4025.48
#2025-11-12|4055.17
#2025-11-13|4073.45
#2025-11-14|4076.02
#2025-11-17|4048.68
#2025-11-18|4058.87
#2025-11-19|4011.76
#2025-11-20|4037.69
#2025-11-21|4074.36
#2025-11-24|4048.40
#2025-11-25|4084.73
#2025-11-26|4098.32
#2025-11-27|4098.32
#2025-11-28|4090.46
#2025-12-01|4066.47
#2025-12-02|4054.00
#2025-12-03|4041.42
#2025-12-04|4030.74
#2025-12-05|3984.58
#2025-12-08|3973.56
#2025-12-09|3999.77
#2025-12-10|3998.39
#2025-12-11|4101.41
#2025-12-12|4155.65
#2025-12-15|4199.95
#2025-12-16|4158.91
#2025-12-17|4160.99
#2025-12-18|4156.68
#2025-12-19|4149.76
#2025-12-22|4179.69
#2025-12-23|4186.59
#2025-12-24|4194.47
#2025-12-25|4194.47
#2025-12-26|4184.64
#2025-12-29|4198.76
#2025-12-30|4199.33
#2025-12-31|4163.73
#2026-01-01|4163.73
#2026-01-02|4112.98
#2026-01-05|4168.57
#2026-01-06|4125.98
#2026-01-07|4090.54
#2026-01-08|4155.14
#2026-01-09|4124.33
#2026-01-12|4108.72
#2026-01-13|3993.82
#2026-01-14|4012.07
#2026-01-15|4000.10
#2026-01-16|3982.33
#2026-01-19|3982.33
#2026-01-20|3979.86
#2026-01-21|3970.64
#2026-01-22|3990.31
#2026-01-23|3986.11
#2026-01-26|4022.50
#2026-01-27|3974.36
#2026-01-28|3994.37
#2026-01-29|4034.94
#2026-01-30|4058.68
#2026-02-02|4047.66
#2026-02-03|4060.72
#2026-02-04|4157.28
#2026-02-05|4180.19
#2026-02-06|4158.72
#2026-02-09|4019.39
#2026-02-10|4043.02
#2026-02-11|4066.58
#2026-02-12|4075.02
#2026-02-13|4040.42
#2026-02-16|4040.42
#2026-02-17|4108.14
#2026-02-18|4080.38
#2026-02-19|4069.18
#2026-02-20|4094.74
#2026-02-23|4074.45
#2026-02-24|4105.59
#2026-02-25|4108.49
#2026-02-26|4168.56
#2026-02-27|4194.54
#2026-03-02|4217.55
#2026-03-03|4180.98
#2026-03-04|4161.05
#2026-03-05|4142.96
#2026-03-06|4120.17
#2026-03-09|4049.44
#2026-03-10|4024.71
#2026-03-11|3981.66
#2026-03-12|3986.75
#2026-03-13|3996.70
#2026-03-16|4019.60
#2026-03-17|4014.23
#2026-03-18|3956.43
#2026-03-19|3927.90
#2026-03-20|3957.61
#2026-03-23|3977.30
#2026-03-24|3971.96
#2026-03-25|3944.98
#2026-03-26|3955.57
#2026-03-27|3879.39
#2026-03-30|3960.14
#2026-03-31|3962.09
#2026-04-01|3934.89
#2026-04-02|3969.91
#2026-04-03|3969.91
#2026-04-06|3985.40
#2026-04-07|3981.92
#2026-04-08|4044.50
#2026-04-09|4053.91
#2026-04-10|3968.70