Table Data - Nasdaq US Financials Large Mid Cap Net Total Return Index
| Title | Nasdaq US Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 713.85 |
| 2001-04-02 | 714.98 |
| 2001-04-03 | 691.70 |
| 2001-04-04 | 675.16 |
| 2001-04-05 | 703.48 |
| 2001-04-06 | 683.60 |
| 2001-04-09 | 685.34 |
| 2001-04-10 | 704.94 |
| 2001-04-11 | 711.00 |
| 2001-04-12 | 718.44 |
| 2001-04-13 | . |
| 2001-04-16 | 713.09 |
| 2001-04-17 | 717.75 |
| 2001-04-18 | 749.67 |
| 2001-04-19 | 752.64 |
| 2001-04-20 | 740.42 |
| 2001-04-23 | 730.76 |
| 2001-04-24 | 725.81 |
| 2001-04-25 | 730.96 |
| 2001-04-26 | 736.09 |
| 2001-04-27 | 752.77 |
| 2001-04-30 | 742.11 |
| 2001-05-01 | 749.69 |
| 2001-05-02 | 754.89 |
| 2001-05-03 | 753.12 |
| 2001-05-04 | 762.48 |
| 2001-05-07 | 757.35 |
| 2001-05-08 | 750.85 |
| 2001-05-09 | 748.62 |
| 2001-05-10 | 749.89 |
| 2001-05-11 | 742.78 |
| 2001-05-14 | 748.60 |
| 2001-05-15 | 753.50 |
| 2001-05-16 | 772.96 |
| 2001-05-17 | 769.09 |
| 2001-05-18 | 768.00 |
| 2001-05-21 | 779.41 |
| 2001-05-22 | 788.63 |
| 2001-05-23 | 780.31 |
| 2001-05-24 | 784.43 |
| 2001-05-25 | 776.01 |
| 2001-05-28 | . |
| 2001-05-29 | 775.02 |
| 2001-05-30 | 767.50 |
| 2001-05-31 | 771.85 |
| 2001-06-01 | 770.50 |
| 2001-06-04 | 777.59 |
| 2001-06-05 | 783.75 |
| 2001-06-06 | 775.95 |
| 2001-06-07 | 773.42 |
| 2001-06-08 | 766.46 |
| 2001-06-11 | 762.11 |
| 2001-06-12 | 760.54 |
| 2001-06-13 | 756.50 |
| 2001-06-14 | 743.75 |
| 2001-06-15 | 746.13 |
| 2001-06-18 | 748.48 |
| 2001-06-19 | 755.39 |
| 2001-06-20 | 760.64 |
| 2001-06-21 | 784.27 |
| 2001-06-22 | 779.20 |
| 2001-06-25 | 771.11 |
| 2001-06-26 | 765.38 |
| 2001-06-27 | 764.18 |
| 2001-06-28 | 772.90 |
| 2001-06-29 | 771.07 |
| 2001-07-02 | 778.46 |
| 2001-07-03 | 777.04 |
| 2001-07-04 | . |
| 2001-07-05 | 770.97 |
| 2001-07-06 | 756.25 |
| 2001-07-09 | 756.94 |
| 2001-07-10 | 741.68 |
| 2001-07-11 | 737.21 |
| 2001-07-12 | 752.61 |
| 2001-07-13 | 759.08 |
| 2001-07-16 | 750.59 |
| 2001-07-17 | 761.50 |
| 2001-07-18 | 761.47 |
| 2001-07-19 | 754.16 |
| 2001-07-20 | 749.32 |
| 2001-07-23 | 744.48 |
| 2001-07-24 | 737.44 |
| 2001-07-25 | 741.34 |
| 2001-07-26 | 748.15 |
| 2001-07-27 | 752.73 |
| 2001-07-30 | 751.45 |
| 2001-07-31 | 757.64 |
| 2001-08-01 | 763.06 |
| 2001-08-02 | 763.27 |
| 2001-08-03 | 762.40 |
| 2001-08-06 | 756.40 |
| 2001-08-07 | 760.23 |
| 2001-08-08 | 752.02 |
| 2001-08-09 | 749.92 |
| 2001-08-10 | 751.39 |
| 2001-08-13 | 752.05 |
| 2001-08-14 | 750.44 |
| 2001-08-15 | 749.90 |
| 2001-08-16 | 746.70 |
| 2001-08-17 | 735.51 |
| 2001-08-20 | 742.08 |
| 2001-08-21 | 736.48 |
| 2001-08-22 | 741.03 |
| 2001-08-23 | 738.68 |
| 2001-08-24 | 741.98 |
| 2001-08-27 | 735.62 |
| 2001-08-28 | 726.82 |
| 2001-08-29 | 719.72 |
| 2001-08-30 | 714.09 |
| 2001-08-31 | 717.99 |
| 2001-09-03 | . |
| 2001-09-04 | 714.69 |
| 2001-09-05 | 707.01 |
| 2001-09-06 | 693.64 |
| 2001-09-07 | 678.84 |
| 2001-09-10 | 679.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 640.74 |
| 2001-09-18 | 636.03 |
| 2001-09-19 | 624.88 |
| 2001-09-20 | 602.88 |
| 2001-09-21 | 595.02 |
| 2001-09-24 | 626.71 |
| 2001-09-25 | 634.93 |
| 2001-09-26 | 640.43 |
| 2001-09-27 | 651.55 |
| 2001-09-28 | 668.56 |
| 2001-10-01 | 667.19 |
| 2001-10-02 | 675.19 |
| 2001-10-03 | 689.61 |
| 2001-10-04 | 683.04 |
| 2001-10-05 | 665.63 |
| 2001-10-08 | 649.75 |
| 2001-10-09 | 655.75 |
| 2001-10-10 | 669.32 |
| 2001-10-11 | 679.41 |
| 2001-10-12 | 669.16 |
| 2001-10-15 | 674.21 |
| 2001-10-16 | 682.00 |
| 2001-10-17 | 677.41 |
| 2001-10-18 | 671.32 |
| 2001-10-19 | 663.47 |
| 2001-10-22 | 679.73 |
| 2001-10-23 | 679.07 |
| 2001-10-24 | 679.62 |
| 2001-10-25 | 688.95 |
| 2001-10-26 | 691.30 |
| 2001-10-29 | 673.46 |
| 2001-10-30 | 666.86 |
| 2001-10-31 | 659.99 |
| 2001-11-01 | 672.72 |
| 2001-11-02 | 677.95 |
| 2001-11-05 | 688.00 |
| 2001-11-06 | 699.21 |
| 2001-11-07 | 701.07 |
| 2001-11-08 | 701.83 |
| 2001-11-09 | 697.66 |
| 2001-11-12 | 695.91 |
| 2001-11-13 | 709.07 |
| 2001-11-14 | 713.21 |
| 2001-11-15 | 711.44 |
| 2001-11-16 | 704.56 |
| 2001-11-19 | 714.08 |
| 2001-11-20 | 710.76 |
| 2001-11-21 | 706.87 |
| 2001-11-22 | . |
| 2001-11-23 | 718.01 |
| 2001-11-26 | 722.90 |
| 2001-11-27 | 721.20 |
| 2001-11-28 | 704.67 |
| 2001-11-29 | 713.09 |
| 2001-11-30 | 707.56 |
| 2001-12-03 | 697.69 |
| 2001-12-04 | 706.67 |
| 2001-12-05 | 719.57 |
| 2001-12-06 | 725.67 |
| 2001-12-07 | 723.16 |
| 2001-12-10 | 710.94 |
| 2001-12-11 | 713.57 |
| 2001-12-12 | 711.62 |
| 2001-12-13 | 701.36 |
| 2001-12-14 | 698.93 |
| 2001-12-17 | 705.17 |
| 2001-12-18 | 712.00 |
| 2001-12-19 | 722.89 |
| 2001-12-20 | 719.75 |
| 2001-12-21 | 717.17 |
| 2001-12-24 | 716.93 |
| 2001-12-25 | . |
| 2001-12-26 | 719.54 |
| 2001-12-27 | 724.42 |
| 2001-12-28 | 731.69 |
| 2001-12-31 | 727.38 |
| 2002-01-01 | . |
| 2002-01-02 | 725.26 |
| 2002-01-03 | 729.55 |
| 2002-01-04 | 740.53 |
| 2002-01-07 | 736.55 |
| 2002-01-08 | 726.86 |
| 2002-01-09 | 730.07 |
| 2002-01-10 | 732.83 |
| 2002-01-11 | 726.82 |
| 2002-01-14 | 719.75 |
| 2002-01-15 | 731.40 |
| 2002-01-16 | 722.87 |
| 2002-01-17 | 730.04 |
| 2002-01-18 | 727.17 |
| 2002-01-21 | . |
| 2002-01-22 | 725.29 |
| 2002-01-23 | 725.16 |
| 2002-01-24 | 729.71 |
| 2002-01-25 | 732.12 |
| 2002-01-28 | 726.90 |
| 2002-01-29 | 696.69 |
| 2002-01-30 | 704.08 |
| 2002-01-31 | 716.60 |
| 2002-02-01 | 708.53 |
| 2002-02-04 | 687.00 |
| 2002-02-05 | 683.26 |
| 2002-02-06 | 678.14 |
| 2002-02-07 | 681.50 |
| 2002-02-08 | 698.28 |
| 2002-02-11 | 704.07 |
| 2002-02-12 | 700.24 |
| 2002-02-13 | 710.63 |
| 2002-02-14 | 713.02 |
| 2002-02-15 | 700.44 |
| 2002-02-18 | . |
| 2002-02-19 | 682.65 |
| 2002-02-20 | 693.16 |
| 2002-02-21 | 684.26 |
| 2002-02-22 | 683.97 |
| 2002-02-25 | 699.03 |
| 2002-02-26 | 702.16 |
| 2002-02-27 | 706.77 |
| 2002-02-28 | 709.94 |
| 2002-03-01 | 718.17 |
| 2002-03-04 | 740.48 |
| 2002-03-05 | 741.50 |
| 2002-03-06 | 752.15 |
| 2002-03-07 | 746.41 |
| 2002-03-08 | 751.19 |
| 2002-03-11 | 754.43 |
| 2002-03-12 | 755.91 |
| 2002-03-13 | 749.56 |
| 2002-03-14 | 752.31 |
| 2002-03-15 | 765.48 |
| 2002-03-18 | 762.32 |
| 2002-03-19 | 766.59 |
| 2002-03-20 | 755.11 |
| 2002-03-21 | 754.35 |
| 2002-03-22 | 755.84 |
| 2002-03-25 | 744.18 |
| 2002-03-26 | 751.11 |
| 2002-03-27 | 759.00 |
| 2002-03-28 | 756.68 |
| 2002-03-29 | . |
| 2002-04-01 | 752.05 |
| 2002-04-02 | 754.61 |
| 2002-04-03 | 746.85 |
| 2002-04-04 | 749.77 |
| 2002-04-05 | 753.55 |
| 2002-04-08 | 755.92 |
| 2002-04-09 | 760.95 |
| 2002-04-10 | 763.34 |
| 2002-04-11 | 745.21 |
| 2002-04-12 | 753.59 |
| 2002-04-15 | 744.29 |
| 2002-04-16 | 758.54 |
| 2002-04-17 | 761.80 |
| 2002-04-18 | 758.95 |
| 2002-04-19 | 758.88 |
| 2002-04-22 | 748.23 |
| 2002-04-23 | 744.34 |
| 2002-04-24 | 740.79 |
| 2002-04-25 | 734.39 |
| 2002-04-26 | 730.47 |
| 2002-04-29 | 725.67 |
| 2002-04-30 | 735.72 |
| 2002-05-01 | 739.81 |
| 2002-05-02 | 747.62 |
| 2002-05-03 | 742.75 |
| 2002-05-06 | 727.51 |
| 2002-05-07 | 724.73 |
| 2002-05-08 | 745.29 |
| 2002-05-09 | 738.21 |
| 2002-05-10 | 728.53 |
| 2002-05-13 | 739.94 |
| 2002-05-14 | 751.58 |
| 2002-05-15 | 750.03 |
| 2002-05-16 | 756.19 |
| 2002-05-17 | 760.64 |
| 2002-05-20 | 748.18 |
| 2002-05-21 | 743.46 |
| 2002-05-22 | 741.92 |
| 2002-05-23 | 750.32 |
| 2002-05-24 | 745.49 |
| 2002-05-27 | . |
| 2002-05-28 | 738.30 |
| 2002-05-29 | 737.77 |
| 2002-05-30 | 733.95 |
| 2002-05-31 | 736.06 |
| 2002-06-03 | 721.53 |
| 2002-06-04 | 717.10 |
| 2002-06-05 | 723.13 |
| 2002-06-06 | 711.26 |
| 2002-06-07 | 711.18 |
| 2002-06-10 | 714.50 |
| 2002-06-11 | 701.48 |
| 2002-06-12 | 704.20 |
| 2002-06-13 | 690.87 |
| 2002-06-14 | 696.54 |
| 2002-06-17 | 724.93 |
| 2002-06-18 | 726.63 |
| 2002-06-19 | 717.80 |
| 2002-06-20 | 707.88 |
| 2002-06-21 | 701.52 |
| 2002-06-24 | 700.04 |
| 2002-06-25 | 694.96 |
| 2002-06-26 | 681.66 |
| 2002-06-27 | 696.37 |
| 2002-06-28 | 701.72 |
| 2002-07-01 | 690.51 |
| 2002-07-02 | 679.17 |
| 2002-07-03 | 672.12 |
| 2002-07-04 | . |
| 2002-07-05 | 696.24 |
| 2002-07-08 | 693.54 |
| 2002-07-09 | 677.92 |
| 2002-07-10 | 658.07 |
| 2002-07-11 | 661.94 |
| 2002-07-12 | 657.23 |
| 2002-07-15 | 652.52 |
| 2002-07-16 | 643.53 |
| 2002-07-17 | 639.48 |
| 2002-07-18 | 619.64 |
| 2002-07-19 | 608.11 |
| 2002-07-22 | 585.13 |
| 2002-07-23 | 553.21 |
| 2002-07-24 | 582.87 |
| 2002-07-25 | 583.30 |
| 2002-07-26 | 599.55 |
| 2002-07-29 | 638.83 |
| 2002-07-30 | 641.77 |
| 2002-07-31 | 649.29 |
| 2002-08-01 | 635.63 |
| 2002-08-02 | 619.34 |
| 2002-08-05 | 595.32 |
| 2002-08-06 | 614.29 |
| 2002-08-07 | 623.79 |
| 2002-08-08 | 652.22 |
| 2002-08-09 | 658.09 |
| 2002-08-12 | 653.40 |
| 2002-08-13 | 639.33 |
| 2002-08-14 | 660.99 |
| 2002-08-15 | 668.96 |
| 2002-08-16 | 664.70 |
| 2002-08-19 | 680.83 |
| 2002-08-20 | 671.54 |
| 2002-08-21 | 674.52 |
| 2002-08-22 | 683.15 |
| 2002-08-23 | 670.35 |
| 2002-08-26 | 678.79 |
| 2002-08-27 | 673.28 |
| 2002-08-28 | 660.70 |
| 2002-08-29 | 662.80 |
| 2002-08-30 | 663.72 |
| 2002-09-02 | . |
| 2002-09-03 | 633.69 |
| 2002-09-04 | 644.29 |
| 2002-09-05 | 635.57 |
| 2002-09-06 | 645.39 |
| 2002-09-09 | 653.67 |
| 2002-09-10 | 650.13 |
| 2002-09-11 | 647.14 |
| 2002-09-12 | 631.12 |
| 2002-09-13 | 635.29 |
| 2002-09-16 | 635.18 |
| 2002-09-17 | 625.52 |
| 2002-09-18 | 618.28 |
| 2002-09-19 | 597.22 |
| 2002-09-20 | 596.30 |
| 2002-09-23 | 594.35 |
| 2002-09-24 | 583.68 |
| 2002-09-25 | 596.12 |
| 2002-09-26 | 612.79 |
| 2002-09-27 | 597.41 |
| 2002-09-30 | 597.12 |
| 2002-10-01 | 618.40 |
| 2002-10-02 | 595.20 |
| 2002-10-03 | 573.14 |
| 2002-10-04 | 557.21 |
| 2002-10-07 | 539.63 |
| 2002-10-08 | 558.20 |
| 2002-10-09 | 535.03 |
| 2002-10-10 | 561.99 |
| 2002-10-11 | 589.12 |
| 2002-10-14 | 590.96 |
| 2002-10-15 | 630.55 |
| 2002-10-16 | 620.87 |
| 2002-10-17 | 639.81 |
| 2002-10-18 | 638.86 |
| 2002-10-21 | 647.06 |
| 2002-10-22 | 641.27 |
| 2002-10-23 | 641.44 |
| 2002-10-24 | 633.18 |
| 2002-10-25 | 646.46 |
| 2002-10-28 | 644.93 |
| 2002-10-29 | 639.22 |
| 2002-10-30 | 644.23 |
| 2002-10-31 | 641.49 |
| 2002-11-01 | 649.94 |
| 2002-11-04 | 654.07 |
| 2002-11-05 | 656.57 |
| 2002-11-06 | 656.34 |
| 2002-11-07 | 636.37 |
| 2002-11-08 | 633.57 |
| 2002-11-11 | 625.68 |
| 2002-11-12 | 632.25 |
| 2002-11-13 | 629.29 |
| 2002-11-14 | 646.74 |
| 2002-11-15 | 653.38 |
| 2002-11-18 | 642.20 |
| 2002-11-19 | 644.28 |
| 2002-11-20 | 658.01 |
| 2002-11-21 | 670.95 |
| 2002-11-22 | 668.75 |
| 2002-11-25 | 666.51 |
| 2002-11-26 | 650.03 |
| 2002-11-27 | 667.80 |
| 2002-11-28 | . |
| 2002-11-29 | 665.44 |
| 2002-12-02 | 664.34 |
| 2002-12-03 | 656.36 |
| 2002-12-04 | 654.90 |
| 2002-12-05 | 644.80 |
| 2002-12-06 | 648.81 |
| 2002-12-09 | 636.15 |
| 2002-12-10 | 647.18 |
| 2002-12-11 | 647.49 |
| 2002-12-12 | 644.69 |
| 2002-12-13 | 636.34 |
| 2002-12-16 | 652.82 |
| 2002-12-17 | 648.99 |
| 2002-12-18 | 639.83 |
| 2002-12-19 | 635.51 |
| 2002-12-20 | 648.00 |
| 2002-12-23 | 646.36 |
| 2002-12-24 | 641.41 |
| 2002-12-25 | . |
| 2002-12-26 | 641.51 |
| 2002-12-27 | 630.37 |
| 2002-12-30 | 635.02 |
| 2002-12-31 | 634.16 |
| 2003-01-01 | . |
| 2003-01-02 | 653.34 |
| 2003-01-03 | 652.77 |
| 2003-01-06 | 670.38 |
| 2003-01-07 | 664.81 |
| 2003-01-08 | 657.24 |
| 2003-01-09 | 668.82 |
| 2003-01-10 | 667.47 |
| 2003-01-13 | 667.94 |
| 2003-01-14 | 673.06 |
| 2003-01-15 | 663.57 |
| 2003-01-16 | 657.78 |
| 2003-01-17 | 654.46 |
| 2003-01-20 | . |
| 2003-01-21 | 643.55 |
| 2003-01-22 | 635.57 |
| 2003-01-23 | 642.82 |
| 2003-01-24 | 621.87 |
| 2003-01-27 | 614.37 |
| 2003-01-28 | 620.67 |
| 2003-01-29 | 621.51 |
| 2003-01-30 | 609.89 |
| 2003-01-31 | 618.79 |
| 2003-02-03 | 621.90 |
| 2003-02-04 | 607.44 |
| 2003-02-05 | 603.64 |
| 2003-02-06 | 595.19 |
| 2003-02-07 | 589.34 |
| 2003-02-10 | 592.80 |
| 2003-02-11 | 586.57 |
| 2003-02-12 | 579.41 |
| 2003-02-13 | 582.34 |
| 2003-02-14 | 592.36 |
| 2003-02-17 | . |
| 2003-02-18 | 602.16 |
| 2003-02-19 | 600.23 |
| 2003-02-20 | 595.81 |
| 2003-02-21 | 602.93 |
| 2003-02-24 | 590.94 |
| 2003-02-25 | 595.03 |
| 2003-02-26 | 587.15 |
| 2003-02-27 | 596.23 |
| 2003-02-28 | 597.23 |
| 2003-03-03 | 594.07 |
| 2003-03-04 | 586.42 |
| 2003-03-05 | 593.22 |
| 2003-03-06 | 585.99 |
| 2003-03-07 | 591.76 |
| 2003-03-10 | 574.39 |
| 2003-03-11 | 565.17 |
| 2003-03-12 | 563.70 |
| 2003-03-13 | 585.96 |
| 2003-03-14 | 587.80 |
| 2003-03-17 | 607.30 |
| 2003-03-18 | 608.46 |
| 2003-03-19 | 616.49 |
| 2003-03-20 | 619.07 |
| 2003-03-21 | 633.50 |
| 2003-03-24 | 612.34 |
| 2003-03-25 | 616.26 |
| 2003-03-26 | 613.44 |
| 2003-03-27 | 610.27 |
| 2003-03-28 | 608.03 |
| 2003-03-31 | 596.85 |
| 2003-04-01 | 609.45 |
| 2003-04-02 | 627.73 |
| 2003-04-03 | 622.24 |
| 2003-04-04 | 628.64 |
| 2003-04-07 | 629.74 |
| 2003-04-08 | 630.93 |
| 2003-04-09 | 623.04 |
| 2003-04-10 | 627.03 |
| 2003-04-11 | 627.27 |
| 2003-04-14 | 640.49 |
| 2003-04-15 | 650.28 |
| 2003-04-16 | 643.21 |
| 2003-04-17 | 652.40 |
| 2003-04-18 | . |
| 2003-04-21 | 652.16 |
| 2003-04-22 | 670.10 |
| 2003-04-23 | 675.87 |
| 2003-04-24 | 662.25 |
| 2003-04-25 | 654.39 |
| 2003-04-28 | 664.60 |
| 2003-04-29 | 664.65 |
| 2003-04-30 | 666.91 |
| 2003-05-01 | 667.39 |
| 2003-05-02 | 677.88 |
| 2003-05-05 | 676.43 |
| 2003-05-06 | 682.04 |
| 2003-05-07 | 679.49 |
| 2003-05-08 | 668.82 |
| 2003-05-09 | 674.22 |
| 2003-05-12 | 682.68 |
| 2003-05-13 | 680.69 |
| 2003-05-14 | 679.23 |
| 2003-05-15 | 685.00 |
| 2003-05-16 | 685.88 |
| 2003-05-19 | 670.21 |
| 2003-05-20 | 670.13 |
| 2003-05-21 | 673.19 |
| 2003-05-22 | 674.54 |
| 2003-05-23 | 677.42 |
| 2003-05-26 | . |
| 2003-05-27 | 690.20 |
| 2003-05-28 | 694.63 |
| 2003-05-29 | 689.62 |
| 2003-05-30 | 703.08 |
| 2003-06-02 | 709.42 |
| 2003-06-03 | 711.66 |
| 2003-06-04 | 722.83 |
| 2003-06-05 | 726.76 |
| 2003-06-06 | 726.62 |
| 2003-06-09 | 714.34 |
| 2003-06-10 | 721.49 |
| 2003-06-11 | 733.31 |
| 2003-06-12 | 733.16 |
| 2003-06-13 | 729.93 |
| 2003-06-16 | 745.36 |
| 2003-06-17 | 744.16 |
| 2003-06-18 | 737.25 |
| 2003-06-19 | 722.05 |
| 2003-06-20 | 723.85 |
| 2003-06-23 | 712.71 |
| 2003-06-24 | 716.92 |
| 2003-06-25 | 713.27 |
| 2003-06-26 | 720.11 |
| 2003-06-27 | 714.99 |
| 2003-06-30 | 711.53 |
| 2003-07-01 | 720.09 |
| 2003-07-02 | 727.90 |
| 2003-07-03 | 723.94 |
| 2003-07-04 | . |
| 2003-07-07 | 737.75 |
| 2003-07-08 | 741.98 |
| 2003-07-09 | 741.30 |
| 2003-07-10 | 731.16 |
| 2003-07-11 | 739.90 |
| 2003-07-14 | 754.50 |
| 2003-07-15 | 752.81 |
| 2003-07-16 | 747.15 |
| 2003-07-17 | 736.05 |
| 2003-07-18 | 745.76 |
| 2003-07-21 | 737.78 |
| 2003-07-22 | 744.13 |
| 2003-07-23 | 742.33 |
| 2003-07-24 | 740.45 |
| 2003-07-25 | 754.43 |
| 2003-07-28 | 751.90 |
| 2003-07-29 | 747.60 |
| 2003-07-30 | 746.61 |
| 2003-07-31 | 746.63 |
| 2003-08-01 | 732.85 |
| 2003-08-04 | 733.81 |
| 2003-08-05 | 722.88 |
| 2003-08-06 | 729.28 |
| 2003-08-07 | 732.89 |
| 2003-08-08 | 737.71 |
| 2003-08-11 | 737.04 |
| 2003-08-12 | 746.12 |
| 2003-08-13 | 740.54 |
| 2003-08-14 | 747.08 |
| 2003-08-15 | 745.06 |
| 2003-08-18 | 747.26 |
| 2003-08-19 | 748.56 |
| 2003-08-20 | 747.82 |
| 2003-08-21 | 746.38 |
| 2003-08-22 | 734.84 |
| 2003-08-25 | 733.31 |
| 2003-08-26 | 735.55 |
| 2003-08-27 | 732.62 |
| 2003-08-28 | 736.54 |
| 2003-08-29 | 740.91 |
| 2003-09-01 | . |
| 2003-09-02 | 749.66 |
| 2003-09-03 | 752.34 |
| 2003-09-04 | 749.96 |
| 2003-09-05 | 745.74 |
| 2003-09-08 | 751.12 |
| 2003-09-09 | 748.74 |
| 2003-09-10 | 738.30 |
| 2003-09-11 | 741.29 |
| 2003-09-12 | 742.24 |
| 2003-09-15 | 740.30 |
| 2003-09-16 | 750.78 |
| 2003-09-17 | 750.45 |
| 2003-09-18 | 767.40 |
| 2003-09-19 | 767.41 |
| 2003-09-22 | 758.93 |
| 2003-09-23 | 763.57 |
| 2003-09-24 | 751.73 |
| 2003-09-25 | 747.99 |
| 2003-09-26 | 743.02 |
| 2003-09-29 | 750.75 |
| 2003-09-30 | 744.70 |
| 2003-10-01 | 763.56 |
| 2003-10-02 | 764.68 |
| 2003-10-03 | 769.33 |
| 2003-10-06 | 774.30 |
| 2003-10-07 | 778.22 |
| 2003-10-08 | 776.08 |
| 2003-10-09 | 779.66 |
| 2003-10-10 | 778.41 |
| 2003-10-13 | 789.55 |
| 2003-10-14 | 794.29 |
| 2003-10-15 | 791.20 |
| 2003-10-16 | 793.82 |
| 2003-10-17 | 785.36 |
| 2003-10-20 | 785.51 |
| 2003-10-21 | 784.45 |
| 2003-10-22 | 774.05 |
| 2003-10-23 | 779.61 |
| 2003-10-24 | 776.83 |
| 2003-10-27 | 774.67 |
| 2003-10-28 | 784.06 |
| 2003-10-29 | 788.14 |
| 2003-10-30 | 788.61 |
| 2003-10-31 | 790.33 |
| 2003-11-03 | 799.85 |
| 2003-11-04 | 797.76 |
| 2003-11-05 | 794.78 |
| 2003-11-06 | 799.74 |
| 2003-11-07 | 794.00 |
| 2003-11-10 | 792.06 |
| 2003-11-11 | 790.89 |
| 2003-11-12 | 796.10 |
| 2003-11-13 | 795.23 |
| 2003-11-14 | 786.15 |
| 2003-11-17 | 782.54 |
| 2003-11-18 | 775.78 |
| 2003-11-19 | 778.52 |
| 2003-11-20 | 772.73 |
| 2003-11-21 | 776.68 |
| 2003-11-24 | 785.71 |
| 2003-11-25 | 790.15 |
| 2003-11-26 | 794.97 |
| 2003-11-27 | . |
| 2003-11-28 | 794.32 |
| 2003-12-01 | 803.98 |
| 2003-12-02 | 802.07 |
| 2003-12-03 | 800.30 |
| 2003-12-04 | 800.74 |
| 2003-12-05 | 794.70 |
| 2003-12-08 | 802.54 |
| 2003-12-09 | 796.37 |
| 2003-12-10 | 792.97 |
| 2003-12-11 | 800.05 |
| 2003-12-12 | 803.32 |
| 2003-12-15 | 798.82 |
| 2003-12-16 | 805.13 |
| 2003-12-17 | 803.91 |
| 2003-12-18 | 810.94 |
| 2003-12-19 | 813.08 |
| 2003-12-22 | 815.67 |
| 2003-12-23 | 817.45 |
| 2003-12-24 | 816.77 |
| 2003-12-25 | . |
| 2003-12-26 | 817.71 |
| 2003-12-29 | 827.23 |
| 2003-12-30 | 828.76 |
| 2003-12-31 | 829.15 |
| 2004-01-01 | . |
| 2004-01-02 | 825.52 |
| 2004-01-05 | 831.64 |
| 2004-01-06 | 833.10 |
| 2004-01-07 | 834.40 |
| 2004-01-08 | 836.52 |
| 2004-01-09 | 833.96 |
| 2004-01-12 | 837.17 |
| 2004-01-13 | 832.76 |
| 2004-01-14 | 839.84 |
| 2004-01-15 | 843.27 |
| 2004-01-16 | 845.64 |
| 2004-01-19 | . |
| 2004-01-20 | 845.68 |
| 2004-01-21 | 855.42 |
| 2004-01-22 | 854.65 |
| 2004-01-23 | 852.47 |
| 2004-01-26 | 862.94 |
| 2004-01-27 | 856.15 |
| 2004-01-28 | 844.33 |
| 2004-01-29 | 848.41 |
| 2004-01-30 | 851.84 |
| 2004-02-02 | 855.80 |
| 2004-02-03 | 856.21 |
| 2004-02-04 | 848.95 |
| 2004-02-05 | 848.71 |
| 2004-02-06 | 861.58 |
| 2004-02-09 | 860.46 |
| 2004-02-10 | 863.54 |
| 2004-02-11 | 875.63 |
| 2004-02-12 | 872.57 |
| 2004-02-13 | 871.54 |
| 2004-02-16 | . |
| 2004-02-17 | 877.94 |
| 2004-02-18 | 874.72 |
| 2004-02-19 | 872.78 |
| 2004-02-20 | 870.71 |
| 2004-02-23 | 870.60 |
| 2004-02-24 | 868.22 |
| 2004-02-25 | 873.60 |
| 2004-02-26 | 874.43 |
| 2004-02-27 | 877.21 |
| 2004-03-01 | 882.54 |
| 2004-03-02 | 879.31 |
| 2004-03-03 | 883.93 |
| 2004-03-04 | 886.19 |
| 2004-03-05 | 891.16 |
| 2004-03-08 | 887.76 |
| 2004-03-09 | 882.73 |
| 2004-03-10 | 870.22 |
| 2004-03-11 | 857.19 |
| 2004-03-12 | 867.99 |
| 2004-03-15 | 855.51 |
| 2004-03-16 | 862.41 |
| 2004-03-17 | 873.35 |
| 2004-03-18 | 873.99 |
| 2004-03-19 | 865.28 |
| 2004-03-22 | 854.35 |
| 2004-03-23 | 853.64 |
| 2004-03-24 | 847.64 |
| 2004-03-25 | 857.70 |
| 2004-03-26 | 856.90 |
| 2004-03-29 | 867.08 |
| 2004-03-30 | 871.56 |
| 2004-03-31 | 871.60 |
| 2004-04-01 | 880.21 |
| 2004-04-02 | 875.46 |
| 2004-04-05 | 877.15 |
| 2004-04-06 | 874.62 |
| 2004-04-07 | 872.03 |
| 2004-04-08 | 869.99 |
| 2004-04-09 | . |
| 2004-04-12 | 871.39 |
| 2004-04-13 | 854.55 |
| 2004-04-14 | 844.11 |
| 2004-04-15 | 840.05 |
| 2004-04-16 | 848.73 |
| 2004-04-19 | 846.45 |
| 2004-04-20 | 832.52 |
| 2004-04-21 | 833.16 |
| 2004-04-22 | 845.50 |
| 2004-04-23 | 842.02 |
| 2004-04-26 | 840.05 |
| 2004-04-27 | 842.11 |
| 2004-04-28 | 830.38 |
| 2004-04-29 | 828.50 |
| 2004-04-30 | 826.36 |
| 2004-05-03 | 832.17 |
| 2004-05-04 | 834.92 |
| 2004-05-05 | 835.44 |
| 2004-05-06 | 826.74 |
| 2004-05-07 | 809.04 |
| 2004-05-10 | 797.59 |
| 2004-05-11 | 803.46 |
| 2004-05-12 | 809.68 |
| 2004-05-13 | 810.64 |
| 2004-05-14 | 811.67 |
| 2004-05-17 | 802.92 |
| 2004-05-18 | 811.56 |
| 2004-05-19 | 810.81 |
| 2004-05-20 | 815.61 |
| 2004-05-21 | 818.26 |
| 2004-05-24 | 820.08 |
| 2004-05-25 | 832.55 |
| 2004-05-26 | 837.71 |
| 2004-05-27 | 840.28 |
| 2004-05-28 | 841.95 |
| 2004-05-31 | . |
| 2004-06-01 | 839.65 |
| 2004-06-02 | 844.22 |
| 2004-06-03 | 837.18 |
| 2004-06-04 | 842.96 |
| 2004-06-07 | 854.67 |
| 2004-06-08 | 853.68 |
| 2004-06-09 | 845.18 |
| 2004-06-10 | 846.83 |
| 2004-06-11 | . |
| 2004-06-14 | 835.79 |
| 2004-06-15 | 839.06 |
| 2004-06-16 | 839.26 |
| 2004-06-17 | 839.87 |
| 2004-06-18 | 841.56 |
| 2004-06-21 | 838.66 |
| 2004-06-22 | 841.52 |
| 2004-06-23 | 845.51 |
| 2004-06-24 | 844.99 |
| 2004-06-25 | 843.21 |
| 2004-06-28 | 842.09 |
| 2004-06-29 | 839.33 |
| 2004-06-30 | 843.37 |
| 2004-07-01 | 838.81 |
| 2004-07-02 | 841.52 |
| 2004-07-05 | . |
| 2004-07-06 | 835.73 |
| 2004-07-07 | 835.65 |
| 2004-07-08 | 828.81 |
| 2004-07-09 | 828.37 |
| 2004-07-12 | 833.68 |
| 2004-07-13 | 832.85 |
| 2004-07-14 | 829.45 |
| 2004-07-15 | 823.95 |
| 2004-07-16 | 821.71 |
| 2004-07-19 | 824.83 |
| 2004-07-20 | 827.74 |
| 2004-07-21 | 820.28 |
| 2004-07-22 | 818.86 |
| 2004-07-23 | 814.34 |
| 2004-07-26 | 813.99 |
| 2004-07-27 | 820.26 |
| 2004-07-28 | 820.82 |
| 2004-07-29 | 825.26 |
| 2004-07-30 | 824.58 |
| 2004-08-02 | 828.13 |
| 2004-08-03 | 825.30 |
| 2004-08-04 | 826.28 |
| 2004-08-05 | 813.25 |
| 2004-08-06 | 805.89 |
| 2004-08-09 | 805.63 |
| 2004-08-10 | 816.67 |
| 2004-08-11 | 817.15 |
| 2004-08-12 | 810.10 |
| 2004-08-13 | 809.08 |
| 2004-08-16 | 821.64 |
| 2004-08-17 | 826.90 |
| 2004-08-18 | 836.00 |
| 2004-08-19 | 832.83 |
| 2004-08-20 | 840.85 |
| 2004-08-23 | 838.10 |
| 2004-08-24 | 840.54 |
| 2004-08-25 | 847.08 |
| 2004-08-26 | 848.40 |
| 2004-08-27 | 849.33 |
| 2004-08-30 | 845.72 |
| 2004-08-31 | 850.73 |
| 2004-09-01 | 846.49 |
| 2004-09-02 | 854.94 |
| 2004-09-03 | 854.46 |
| 2004-09-06 | . |
| 2004-09-07 | 864.16 |
| 2004-09-08 | 858.45 |
| 2004-09-09 | 855.92 |
| 2004-09-10 | 859.72 |
| 2004-09-13 | 858.63 |
| 2004-09-14 | 858.79 |
| 2004-09-15 | 855.71 |
| 2004-09-16 | 861.94 |
| 2004-09-17 | 862.00 |
| 2004-09-20 | 853.98 |
| 2004-09-21 | 860.30 |
| 2004-09-22 | 847.74 |
| 2004-09-23 | 842.08 |
| 2004-09-24 | 846.04 |
| 2004-09-27 | 839.50 |
| 2004-09-28 | 844.02 |
| 2004-09-29 | 846.73 |
| 2004-09-30 | 848.09 |
| 2004-10-01 | 859.18 |
| 2004-10-04 | 860.42 |
| 2004-10-05 | 856.99 |
| 2004-10-06 | 862.18 |
| 2004-10-07 | 858.08 |
| 2004-10-08 | 855.96 |
| 2004-10-11 | 858.11 |
| 2004-10-12 | 858.92 |
| 2004-10-13 | 852.40 |
| 2004-10-14 | 833.63 |
| 2004-10-15 | 837.15 |
| 2004-10-18 | 840.84 |
| 2004-10-19 | 827.42 |
| 2004-10-20 | 822.95 |
| 2004-10-21 | 824.65 |
| 2004-10-22 | 818.44 |
| 2004-10-25 | 818.31 |
| 2004-10-26 | 836.67 |
| 2004-10-27 | 846.33 |
| 2004-10-28 | 851.39 |
| 2004-10-29 | 852.42 |
| 2004-11-01 | 854.65 |
| 2004-11-02 | 857.20 |
| 2004-11-03 | 864.20 |
| 2004-11-04 | 878.21 |
| 2004-11-05 | 875.08 |
| 2004-11-08 | 874.53 |
| 2004-11-09 | 874.10 |
| 2004-11-10 | 876.03 |
| 2004-11-11 | 883.89 |
| 2004-11-12 | 890.06 |
| 2004-11-15 | 892.52 |
| 2004-11-16 | 885.69 |
| 2004-11-17 | 886.75 |
| 2004-11-18 | 884.26 |
| 2004-11-19 | 873.38 |
| 2004-11-22 | 878.79 |
| 2004-11-23 | 881.76 |
| 2004-11-24 | 885.49 |
| 2004-11-25 | . |
| 2004-11-26 | 885.10 |
| 2004-11-29 | 882.59 |
| 2004-11-30 | 880.87 |
| 2004-12-01 | 897.08 |
| 2004-12-02 | 895.87 |
| 2004-12-03 | 895.58 |
| 2004-12-06 | 896.18 |
| 2004-12-07 | 887.27 |
| 2004-12-08 | 890.40 |
| 2004-12-09 | 894.58 |
| 2004-12-10 | 895.74 |
| 2004-12-13 | 902.36 |
| 2004-12-14 | 904.86 |
| 2004-12-15 | 908.76 |
| 2004-12-16 | 904.58 |
| 2004-12-17 | 900.65 |
| 2004-12-20 | 900.92 |
| 2004-12-21 | 910.54 |
| 2004-12-22 | 917.22 |
| 2004-12-23 | 917.62 |
| 2004-12-24 | . |
| 2004-12-27 | 913.02 |
| 2004-12-28 | 918.32 |
| 2004-12-29 | 917.56 |
| 2004-12-30 | 918.18 |
| 2004-12-31 | 918.04 |
| 2005-01-03 | 912.93 |
| 2005-01-04 | 904.33 |
| 2005-01-05 | 900.06 |
| 2005-01-06 | 904.30 |
| 2005-01-07 | 900.61 |
| 2005-01-10 | 901.64 |
| 2005-01-11 | 896.22 |
| 2005-01-12 | 893.91 |
| 2005-01-13 | 887.28 |
| 2005-01-14 | 890.61 |
| 2005-01-17 | . |
| 2005-01-18 | 903.99 |
| 2005-01-19 | 896.83 |
| 2005-01-20 | 891.37 |
| 2005-01-21 | 888.08 |
| 2005-01-24 | 888.20 |
| 2005-01-25 | 888.23 |
| 2005-01-26 | 891.07 |
| 2005-01-27 | 887.35 |
#2005-01-28| 885.93
#2005-01-31| 896.83
#2005-02-01| 906.24
#2005-02-02| 906.43
#2005-02-03| 903.60
#2005-02-04| 914.21
#2005-02-07| 914.07
#2005-02-08| 912.40
#2005-02-09| 909.18
#2005-02-10| 913.42
#2005-02-11| 919.35
#2005-02-14| 918.04
#2005-02-15| 919.80
#2005-02-16| 915.63
#2005-02-17| 908.70
#2005-02-18| 900.51
#2005-02-21| .
#2005-02-22| 886.71
#2005-02-23| 893.16
#2005-02-24| 895.37
#2005-02-25| 903.64
#2005-02-28| 896.41
#2005-03-01| 904.14
#2005-03-02| 900.72
#2005-03-03| 899.41
#2005-03-04| 910.54
#2005-03-07| 913.21
#2005-03-08| 911.15
#2005-03-09| 899.46
#2005-03-10| 903.85
#2005-03-11| 895.57
#2005-03-14| 902.29
#2005-03-15| 895.41
#2005-03-16| 886.81
#2005-03-17| 885.54
#2005-03-18| 881.28
#2005-03-21| 873.62
#2005-03-22| 858.24
#2005-03-23| 857.61
#2005-03-24| 855.30
#2005-03-25| .
#2005-03-28| 859.16
#2005-03-29| 855.85
#2005-03-30| 865.15
#2005-03-31| 864.05
#2005-04-01| 853.57
#2005-04-04| 859.36
#2005-04-05| 860.99
#2005-04-06| 865.29
#2005-04-07| 867.45
#2005-04-08| 861.56
#2005-04-11| 862.25
#2005-04-12| 872.05
#2005-04-13| 860.87
#2005-04-14| 851.06
#2005-04-15| 843.28
#2005-04-18| 849.18
#2005-04-19| 852.16
#2005-04-20| 840.77
#2005-04-21| 846.55
#2005-04-22| 842.75
#2005-04-25| 852.92
#2005-04-26| 849.08
#2005-04-27| 858.55
#2005-04-28| 851.54
#2005-04-29| 863.40
#2005-05-02| 865.60
#2005-05-03| 865.67
#2005-05-04| 880.18
#2005-05-05| 876.92
#2005-05-06| 872.44
#2005-05-09| 879.26
#2005-05-10| 869.12
#2005-05-11| 873.21
#2005-05-12| 865.07
#2005-05-13| 857.65
#2005-05-16| 870.53
#2005-05-17| 876.25
#2005-05-18| 885.80
#2005-05-19| 887.74
#2005-05-20| 887.75
#2005-05-23| 887.54
#2005-05-24| 885.70
#2005-05-25| 881.28
#2005-05-26| 886.04
#2005-05-27| 887.29
#2005-05-30| .
#2005-05-31| 885.48
#2005-06-01| 893.40
#2005-06-02| 891.86
#2005-06-03| 886.53
#2005-06-06| 889.64
#2005-06-07| 889.80
#2005-06-08| 890.59
#2005-06-09| 892.79
#2005-06-10| 890.95
#2005-06-13| 892.15
#2005-06-14| 894.11
#2005-06-15| 896.97
#2005-06-16| 899.70
#2005-06-17| 903.14
#2005-06-20| 902.57
#2005-06-21| 902.79
#2005-06-22| 904.14
#2005-06-23| 895.77
#2005-06-24| 895.50
#2005-06-27| 895.63
#2005-06-28| 902.91
#2005-06-29| 906.14
#2005-06-30| 901.59
#2005-07-01| 903.38
#2005-07-04| .
#2005-07-05| 910.41
#2005-07-06| 905.75
#2005-07-07| 907.23
#2005-07-08| 915.78
#2005-07-11| 919.80
#2005-07-12| 921.44
#2005-07-13| 922.98
#2005-07-14| 925.02
#2005-07-15| 927.11
#2005-07-18| 918.75
#2005-07-19| 920.25
#2005-07-20| 923.52
#2005-07-21| 918.59
#2005-07-22| 923.08
#2005-07-25| 920.69
#2005-07-26| 922.00
#2005-07-27| 923.23
#2005-07-28| 926.28
#2005-07-29| 919.43
#2005-08-01| 919.73
#2005-08-02| 925.87
#2005-08-03| 927.31
#2005-08-04| 920.18
#2005-08-05| 908.78
#2005-08-08| 903.28
#2005-08-09| 907.81
#2005-08-10| 907.89
#2005-08-11| 913.43
#2005-08-12| 910.89
#2005-08-15| 915.51
#2005-08-16| 912.03
#2005-08-17| 910.90
#2005-08-18| 911.45
#2005-08-19| 912.51
#2005-08-22| 914.80
#2005-08-23| 910.68
#2005-08-24| 903.08
#2005-08-25| 905.21
#2005-08-26| 897.49
#2005-08-29| 901.59
#2005-08-30| 896.23
#2005-08-31| 903.50
#2005-09-01| 907.59
#2005-09-02| 906.25
#2005-09-05| .
#2005-09-06| 917.07
#2005-09-07| 917.34
#2005-09-08| 912.83
#2005-09-09| 918.63
#2005-09-12| 919.08
#2005-09-13| 914.71
#2005-09-14| 911.44
#2005-09-15| 912.15
#2005-09-16| 923.46
#2005-09-19| 916.54
#2005-09-20| 912.76
#2005-09-21| 897.50
#2005-09-22| 901.03
#2005-09-23| 904.61
#2005-09-26| 903.44
#2005-09-27| 903.09
#2005-09-28| 901.10
#2005-09-29| 913.32
#2005-09-30| 913.08
#2005-10-03| 911.71
#2005-10-04| 903.04
#2005-10-05| 897.54
#2005-10-06| 898.38
#2005-10-07| 898.90
#2005-10-10| 893.37
#2005-10-11| 887.75
#2005-10-12| 882.33
#2005-10-13| 884.73
#2005-10-14| 894.20
#2005-10-17| 895.80
#2005-10-18| 890.32
#2005-10-19| 906.30
#2005-10-20| 897.53
#2005-10-21| 902.62
#2005-10-24| 919.14
#2005-10-25| 915.33
#2005-10-26| 917.35
#2005-10-27| 912.90
#2005-10-28| 927.84
#2005-10-31| 933.40
#2005-11-01| 929.54
#2005-11-02| 939.18
#2005-11-03| 938.03
#2005-11-04| 940.87
#2005-11-07| 948.22
#2005-11-08| 944.96
#2005-11-09| 949.87
#2005-11-10| 966.39
#2005-11-11| 970.62
#2005-11-14| 970.47
#2005-11-15| 962.13
#2005-11-16| 958.10
#2005-11-17| 969.37
#2005-11-18| 972.96
#2005-11-21| 976.74
#2005-11-22| 983.31
#2005-11-23| 991.41
#2005-11-24| .
#2005-11-25| 992.54
#2005-11-28| 986.55
#2005-11-29| 987.66
#2005-11-30| 977.03
#2005-12-01| 985.04
#2005-12-02| 985.60
#2005-12-05| 982.50
#2005-12-06| 980.99
#2005-12-07| 973.54
#2005-12-08| 972.68
#2005-12-09| 978.66
#2005-12-12| 975.85
#2005-12-13| 984.56
#2005-12-14| 988.45
#2005-12-15| 983.65
#2005-12-16| 985.22
#2005-12-19| 978.38
#2005-12-20| 980.14
#2005-12-21| 983.91
#2005-12-22| 988.46
#2005-12-23| 989.99
#2005-12-26| .
#2005-12-27| 982.96
#2005-12-28| 981.87
#2005-12-29| 980.14
#2005-12-30| 976.10
#2006-01-02| .
#2006-01-03| 991.57
#2006-01-04| 991.23
#2006-01-05| 993.29
#2006-01-06| 998.38
#2006-01-09|1002.92
#2006-01-10|1004.02
#2006-01-11|1007.09
#2006-01-12|1000.74
#2006-01-13|1000.07
#2006-01-16| .
#2006-01-17| 991.89
#2006-01-18| 989.32
#2006-01-19| 987.51
#2006-01-20| 967.95
#2006-01-23| 972.31
#2006-01-24| 975.29
#2006-01-25| 976.59
#2006-01-26| 989.91
#2006-01-27| 991.81
#2006-01-30| 989.52
#2006-01-31| 986.36
#2006-02-01| 987.26
#2006-02-02| 979.47
#2006-02-03| 974.88
#2006-02-06| 976.80
#2006-02-07| 971.67
#2006-02-08| 977.28
#2006-02-09| 978.93
#2006-02-10| 982.85
#2006-02-13| 980.41
#2006-02-14| 992.19
#2006-02-15| 997.09
#2006-02-16|1003.01
#2006-02-17|1000.64
#2006-02-20| .
#2006-02-21| 998.21
#2006-02-22|1014.12
#2006-02-23|1010.73
#2006-02-24|1012.68
#2006-02-27|1014.44
#2006-02-28|1005.46
#2006-03-01|1010.35
#2006-03-02|1005.70
#2006-03-03|1003.31
#2006-03-06|1002.83
#2006-03-07|1004.00
#2006-03-08|1005.51
#2006-03-09|1001.34
#2006-03-10|1009.33
#2006-03-13|1009.98
#2006-03-14|1020.60
#2006-03-15|1023.93
#2006-03-16|1027.36
#2006-03-17|1030.27
#2006-03-20|1029.40
#2006-03-21|1020.77
#2006-03-22|1027.26
#2006-03-23|1023.04
#2006-03-24|1023.41
#2006-03-27|1022.50
#2006-03-28|1015.18
#2006-03-29|1021.56
#2006-03-30|1016.79
#2006-03-31|1017.60
#2006-04-03|1017.39
#2006-04-04|1025.53
#2006-04-05|1028.28
#2006-04-06|1024.89
#2006-04-07|1015.53
#2006-04-10|1015.39
#2006-04-11|1006.82
#2006-04-12|1008.01
#2006-04-13|1008.79
#2006-04-14| .
#2006-04-17|1007.99
#2006-04-18|1024.41
#2006-04-19|1028.03
#2006-04-20|1029.22
#2006-04-21|1028.19
#2006-04-24|1026.69
#2006-04-25|1020.71
#2006-04-26|1026.93
#2006-04-27|1040.06
#2006-04-28|1049.91
#2006-05-01|1035.69
#2006-05-02|1040.57
#2006-05-03|1039.24
#2006-05-04|1042.54
#2006-05-05|1056.45
#2006-05-08|1053.47
#2006-05-09|1054.00
#2006-05-10|1054.05
#2006-05-11|1038.40
#2006-05-12|1028.35
#2006-05-15|1033.89
#2006-05-16|1033.27
#2006-05-17|1013.35
#2006-05-18|1005.86
#2006-05-19|1009.65
#2006-05-22|1006.60
#2006-05-23|1001.53
#2006-05-24|1002.63
#2006-05-25|1012.15
#2006-05-26|1019.92
#2006-05-29| .
#2006-05-30|1005.45
#2006-05-31|1012.77
#2006-06-01|1025.27
#2006-06-02|1029.61
#2006-06-05|1015.19
#2006-06-06|1012.21
#2006-06-07|1015.14
#2006-06-08|1017.33
#2006-06-09|1016.17
#2006-06-12|1003.96
#2006-06-13| 985.10
#2006-06-14| 978.80
#2006-06-15|1000.43
#2006-06-16| 994.63
#2006-06-19| 988.73
#2006-06-20| 990.41
#2006-06-21| 998.51
#2006-06-22| 994.51
#2006-06-23| 989.61
#2006-06-26| 997.22
#2006-06-27| 988.58
#2006-06-28| 993.41
#2006-06-29|1014.45
#2006-06-30|1011.90
#2006-07-03|1022.30
#2006-07-04| .
#2006-07-05|1014.15
#2006-07-06|1017.05
#2006-07-07|1012.82
#2006-07-10|1017.90
#2006-07-11|1018.95
#2006-07-12|1009.38
#2006-07-13| 995.76
#2006-07-14| 991.00
#2006-07-17| 991.10
#2006-07-18| 993.56
#2006-07-19|1019.01
#2006-07-20|1015.65
#2006-07-21|1008.56
#2006-07-24|1021.18
#2006-07-25|1023.66
#2006-07-26|1024.69
#2006-07-27|1019.96
#2006-07-28|1036.92
#2006-07-31|1034.33
#2006-08-01|1031.72
#2006-08-02|1033.83
#2006-08-03|1037.71
#2006-08-04|1041.58
#2006-08-07|1037.69
#2006-08-08|1031.97
#2006-08-09|1020.53
#2006-08-10|1024.37
#2006-08-11|1021.26
#2006-08-14|1022.18
#2006-08-15|1037.89
#2006-08-16|1044.05
#2006-08-17|1046.94
#2006-08-18|1048.37
#2006-08-21|1045.21
#2006-08-22|1044.55
#2006-08-23|1042.48
#2006-08-24|1043.96
#2006-08-25|1039.17
#2006-08-28|1045.80
#2006-08-29|1043.89
#2006-08-30|1046.47
#2006-08-31|1048.10
#2006-09-01|1050.04
#2006-09-04| .
#2006-09-05|1053.32
#2006-09-06|1049.48
#2006-09-07|1042.31
#2006-09-08|1048.03
#2006-09-11|1049.95
#2006-09-12|1062.24
#2006-09-13|1069.00
#2006-09-14|1069.60
#2006-09-15|1074.43
#2006-09-18|1071.61
#2006-09-19|1072.90
#2006-09-20|1080.06
#2006-09-21|1074.31
#2006-09-22|1073.86
#2006-09-25|1082.42
#2006-09-26|1087.26
#2006-09-27|1085.27
#2006-09-28|1088.12
#2006-09-29|1085.69
#2006-10-02|1082.60
#2006-10-03|1093.16
#2006-10-04|1105.28
#2006-10-05|1107.18
#2006-10-06|1102.67
#2006-10-09|1106.46
#2006-10-10|1107.53
#2006-10-11|1103.68
#2006-10-12|1109.68
#2006-10-13|1112.42
#2006-10-16|1109.91
#2006-10-17|1108.04
#2006-10-18|1109.86
#2006-10-19|1103.11
#2006-10-20|1102.58
#2006-10-23|1109.69
#2006-10-24|1109.18
#2006-10-25|1111.91
#2006-10-26|1122.39
#2006-10-27|1111.83
#2006-10-30|1115.55
#2006-10-31|1114.99
#2006-11-01|1106.43
#2006-11-02|1104.08
#2006-11-03|1101.92
#2006-11-06|1115.82
#2006-11-07|1117.39
#2006-11-08|1120.05
#2006-11-09|1114.39
#2006-11-10|1121.23
#2006-11-13|1123.32
#2006-11-14|1129.83
#2006-11-15|1130.51
#2006-11-16|1137.00
#2006-11-17|1135.46
#2006-11-20|1140.92
#2006-11-21|1141.75
#2006-11-22|1143.54
#2006-11-23| .
#2006-11-24|1141.00
#2006-11-27|1121.92
#2006-11-28|1122.37
#2006-11-29|1129.81
#2006-11-30|1129.21
#2006-12-01|1124.44
#2006-12-04|1137.47
#2006-12-05|1142.52
#2006-12-06|1144.23
#2006-12-07|1139.52
#2006-12-08|1142.23
#2006-12-11|1149.09
#2006-12-12|1149.15
#2006-12-13|1149.77
#2006-12-14|1157.74
#2006-12-15|1163.00
#2006-12-18|1166.38
#2006-12-19|1165.20
#2006-12-20|1166.25
#2006-12-21|1161.66
#2006-12-22|1157.02
#2006-12-25| .
#2006-12-26|1164.52
#2006-12-27|1174.08
#2006-12-28|1171.38
#2006-12-29|1165.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1168.28
#2007-01-04|1167.31
#2007-01-05|1157.65
#2007-01-08|1162.15
#2007-01-09|1162.91
#2007-01-10|1167.29
#2007-01-11|1173.68
#2007-01-12|1176.26
#2007-01-15| .
#2007-01-16|1179.04
#2007-01-17|1177.04
#2007-01-18|1172.80
#2007-01-19|1175.60
#2007-01-22|1174.25
#2007-01-23|1174.81
#2007-01-24|1185.30
#2007-01-25|1171.36
#2007-01-26|1172.95
#2007-01-29|1169.49
#2007-01-30|1175.63
#2007-01-31|1183.17
#2007-02-01|1189.88
#2007-02-02|1192.03
#2007-02-05|1191.41
#2007-02-06|1198.11
#2007-02-07|1203.80
#2007-02-08|1199.42
#2007-02-09|1187.85
#2007-02-12|1182.82
#2007-02-13|1192.83
#2007-02-14|1200.36
#2007-02-15|1201.02
#2007-02-16|1202.52
#2007-02-19| .
#2007-02-20|1208.12
#2007-02-21|1204.60
#2007-02-22|1201.88
#2007-02-23|1190.28
#2007-02-26|1181.61
#2007-02-27|1142.39
#2007-02-28|1148.91
#2007-03-01|1146.71
#2007-03-02|1135.50
#2007-03-05|1116.91
#2007-03-06|1139.66
#2007-03-07|1132.25
#2007-03-08|1142.78
#2007-03-09|1145.53
#2007-03-12|1145.99
#2007-03-13|1112.58
#2007-03-14|1118.33
#2007-03-15|1128.69
#2007-03-16|1121.76
#2007-03-19|1134.70
#2007-03-20|1141.89
#2007-03-21|1166.87
#2007-03-22|1160.77
#2007-03-23|1162.64
#2007-03-26|1158.54
#2007-03-27|1150.02
#2007-03-28|1138.55
#2007-03-29|1143.81
#2007-03-30|1144.13
#2007-04-02|1139.01
#2007-04-03|1152.03
#2007-04-04|1149.87
#2007-04-05|1151.72
#2007-04-06| .
#2007-04-09|1151.56
#2007-04-10|1154.88
#2007-04-11|1146.17
#2007-04-12|1146.30
#2007-04-13|1152.15
#2007-04-16|1171.80
#2007-04-17|1174.55
#2007-04-18|1182.94
#2007-04-19|1179.99
#2007-04-20|1187.49
#2007-04-23|1183.53
#2007-04-24|1179.37
#2007-04-25|1193.25
#2007-04-26|1190.88
#2007-04-27|1189.48
#2007-04-30|1180.87
#2007-05-01|1180.92
#2007-05-02|1188.30
#2007-05-03|1195.41
#2007-05-04|1198.41
#2007-05-07|1201.18
#2007-05-08|1197.67
#2007-05-09|1205.13
#2007-05-10|1189.42
#2007-05-11|1200.20
#2007-05-14|1193.39
#2007-05-15|1189.28
#2007-05-16|1199.87
#2007-05-17|1196.26
#2007-05-18|1199.63
#2007-05-21|1200.98
#2007-05-22|1203.43
#2007-05-23|1200.56
#2007-05-24|1189.39
#2007-05-25|1192.01
#2007-05-28| .
#2007-05-29|1198.99
#2007-05-30|1208.26
#2007-05-31|1205.98
#2007-06-01|1209.58
#2007-06-04|1209.20
#2007-06-05|1200.57
#2007-06-06|1192.16
#2007-06-07|1171.72
#2007-06-08|1184.59
#2007-06-11|1186.98
#2007-06-12|1173.40
#2007-06-13|1192.17
#2007-06-14|1190.68
#2007-06-15|1196.29
#2007-06-18|1194.03
#2007-06-19|1198.20
#2007-06-20|1180.61
#2007-06-21|1182.16
#2007-06-22|1164.29
#2007-06-25|1156.77
#2007-06-26|1154.20
#2007-06-27|1165.08
#2007-06-28|1164.15
#2007-06-29|1156.62
#2007-07-02|1169.16
#2007-07-03|1175.34
#2007-07-04| .
#2007-07-05|1171.29
#2007-07-06|1175.37
#2007-07-09|1172.32
#2007-07-10|1148.92
#2007-07-11|1153.56
#2007-07-12|1176.10
#2007-07-13|1179.04
#2007-07-16|1174.88
#2007-07-17|1174.67
#2007-07-18|1162.60
#2007-07-19|1160.17
#2007-07-20|1140.26
#2007-07-23|1138.17
#2007-07-24|1106.95
#2007-07-25|1115.23
#2007-07-26|1089.47
#2007-07-27|1077.24
#2007-07-30|1088.39
#2007-07-31|1072.37
#2007-08-01|1076.09
#2007-08-02|1079.84
#2007-08-03|1041.77
#2007-08-06|1083.95
#2007-08-07|1091.72
#2007-08-08|1113.63
#2007-08-09|1075.85
#2007-08-10|1074.15
#2007-08-13|1067.73
#2007-08-14|1042.96
#2007-08-15|1033.74
#2007-08-16|1065.99
#2007-08-17|1103.19
#2007-08-20|1097.00
#2007-08-21|1102.20
#2007-08-22|1111.24
#2007-08-23|1106.78
#2007-08-24|1112.90
#2007-08-27|1098.50
#2007-08-28|1065.30
#2007-08-29|1084.03
#2007-08-30|1075.01
#2007-08-31|1089.80
#2007-09-03| .
#2007-09-04|1102.32
#2007-09-05|1083.26
#2007-09-06|1081.97
#2007-09-07|1066.47
#2007-09-10|1063.90
#2007-09-11|1077.33
#2007-09-12|1074.70
#2007-09-13|1091.09
#2007-09-14|1092.32
#2007-09-17|1083.89
#2007-09-18|1127.57
#2007-09-19|1132.93
#2007-09-20|1115.98
#2007-09-21|1118.38
#2007-09-24|1107.61
#2007-09-25|1104.18
#2007-09-26|1110.56
#2007-09-27|1120.11
#2007-09-28|1116.86
#2007-10-01|1138.06
#2007-10-02|1146.70
#2007-10-03|1147.08
#2007-10-04|1149.31
#2007-10-05|1164.33
#2007-10-08|1156.88
#2007-10-09|1165.74
#2007-10-10|1156.88
#2007-10-11|1154.12
#2007-10-12|1154.12
#2007-10-15|1134.69
#2007-10-16|1116.10
#2007-10-17|1117.53
#2007-10-18|1107.50
#2007-10-19|1077.62
#2007-10-22|1087.52
#2007-10-23|1095.48
#2007-10-24|1089.11
#2007-10-25|1083.55
#2007-10-26|1107.27
#2007-10-29|1107.40
#2007-10-30|1103.23
#2007-10-31|1114.18
#2007-11-01|1068.85
#2007-11-02|1054.10
#2007-11-05|1040.87
#2007-11-06|1055.96
#2007-11-07|1011.74
#2007-11-08|1016.83
#2007-11-09|1017.66
#2007-11-12|1019.44
#2007-11-13|1064.04
#2007-11-14|1057.65
#2007-11-15|1030.55
#2007-11-16|1024.90
#2007-11-19| 998.48
#2007-11-20| 992.67
#2007-11-21| 972.79
#2007-11-22| .
#2007-11-23| 998.27
#2007-11-26| 965.77
#2007-11-27| 986.91
#2007-11-28|1030.44
#2007-11-29|1024.84
#2007-11-30|1048.02
#2007-12-03|1040.15
#2007-12-04|1024.31
#2007-12-05|1044.83
#2007-12-06|1069.59
#2007-12-07|1060.98
#2007-12-10|1081.62
#2007-12-11|1034.67
#2007-12-12|1025.25
#2007-12-13|1019.47
#2007-12-14|1002.04
#2007-12-17| 990.19
#2007-12-18| 990.38
#2007-12-19| 991.72
#2007-12-20| 986.65
#2007-12-21|1006.33
#2007-12-24|1023.09
#2007-12-25| .
#2007-12-26|1018.44
#2007-12-27| 996.94
#2007-12-28| 994.61
#2007-12-31|1000.22
#2008-01-01| .
#2008-01-02| 978.30
#2008-01-03| 972.49
#2008-01-04| 945.45
#2008-01-07| 948.31
#2008-01-08| 918.15
#2008-01-09| 929.86
#2008-01-10| 949.68
#2008-01-11| 943.61
#2008-01-14| 950.53
#2008-01-15| 918.25
#2008-01-16| 927.41
#2008-01-17| 891.45
#2008-01-18| 877.90
#2008-01-21| .
#2008-01-22| 898.11
#2008-01-23| 952.01
#2008-01-24| 958.48
#2008-01-25| 938.97
#2008-01-28| 967.88
#2008-01-29| 980.80
#2008-01-30| 969.86
#2008-01-31| 990.97
#2008-02-01|1009.49
#2008-02-04| 987.34
#2008-02-05| 948.13
#2008-02-06| 938.99
#2008-02-07| 952.10
#2008-02-08| 934.08
#2008-02-11| 919.65
#2008-02-12| 931.78
#2008-02-13| 940.39
#2008-02-14| 923.40
#2008-02-15| 929.59
#2008-02-18| .
#2008-02-19| 922.35
#2008-02-20| 934.77
#2008-02-21| 922.52
#2008-02-22| 935.21
#2008-02-25| 946.36
#2008-02-26| 949.29
#2008-02-27| 956.15
#2008-02-28| 930.21
#2008-02-29| 897.36
#2008-03-03| 887.50
#2008-03-04| 882.08
#2008-03-05| 879.39
#2008-03-06| 849.43
#2008-03-07| 851.30
#2008-03-10| 829.31
#2008-03-11| 883.46
#2008-03-12| 866.63
#2008-03-13| 869.33
#2008-03-14| 839.38
#2008-03-17| 828.13
#2008-03-18| 884.68
#2008-03-19| 867.35
#2008-03-20| 919.89
#2008-03-21| .
#2008-03-24| 928.78
#2008-03-25| 928.02
#2008-03-26| 900.47
#2008-03-27| 885.74
#2008-03-28| 872.21
#2008-03-31| 879.35
#2008-04-01| 934.16
#2008-04-02| 928.55
#2008-04-03| 933.15
#2008-04-04| 920.90
#2008-04-07| 928.94
#2008-04-08| 916.48
#2008-04-09| 901.72
#2008-04-10| 900.53
#2008-04-11| 885.23
#2008-04-14| 865.78
#2008-04-15| 874.27
#2008-04-16| 899.74
#2008-04-17| 909.62
#2008-04-18| 923.11
#2008-04-21| 910.13
#2008-04-22| 902.59
#2008-04-23| 898.34
#2008-04-24| 927.75
#2008-04-25| 940.49
#2008-04-28| 940.56
#2008-04-29| 939.13
#2008-04-30| 932.62
#2008-05-01| 966.26
#2008-05-02| 967.88
#2008-05-05| 956.56
#2008-05-06| 963.05
#2008-05-07| 932.43
#2008-05-08| 924.19
#2008-05-09| 914.83
#2008-05-12| 928.40
#2008-05-13| 918.69
#2008-05-14| 925.26
#2008-05-15| 934.15
#2008-05-16| 923.50
#2008-05-19| 920.49
#2008-05-20| 903.02
#2008-05-21| 881.78
#2008-05-22| 889.00
#2008-05-23| 875.84
#2008-05-26| .
#2008-05-27| 885.63
#2008-05-28| 882.42
#2008-05-29| 897.71
#2008-05-30| 893.83
#2008-06-02| 879.46
#2008-06-03| 876.55
#2008-06-04| 870.20
#2008-06-05| 885.63
#2008-06-06| 846.66
#2008-06-09| 830.38
#2008-06-10| 837.61
#2008-06-11| 813.83
#2008-06-12| 827.59
#2008-06-13| 842.45
#2008-06-16| 849.70
#2008-06-17| 828.73
#2008-06-18| 819.23
#2008-06-19| 825.51
#2008-06-20| 806.85
#2008-06-23| 788.41
#2008-06-24| 797.68
#2008-06-25| 800.64
#2008-06-26| 770.11
#2008-06-27| 761.19
#2008-06-30| 748.39
#2008-07-01| 754.22
#2008-07-02| 742.69
#2008-07-03| 739.30
#2008-07-04| .
#2008-07-07| 721.08
#2008-07-08| 758.83
#2008-07-09| 724.31
#2008-07-10| 721.78
#2008-07-11| 708.16
#2008-07-14| 677.65
#2008-07-15| 661.18
#2008-07-16| 729.65
#2008-07-17| 770.08
#2008-07-18| 775.94
#2008-07-21| 769.61
#2008-07-22| 814.35
#2008-07-23| 828.09
#2008-07-24| 778.47
#2008-07-25| 775.74
#2008-07-28| 745.90
#2008-07-29| 794.37
#2008-07-30| 807.99
#2008-07-31| 799.38
#2008-08-01| 804.22
#2008-08-04| 794.36
#2008-08-05| 829.29
#2008-08-06| 823.45
#2008-08-07| 789.66
#2008-08-08| 816.34
#2008-08-11| 831.85
#2008-08-12| 795.28
#2008-08-13| 774.64
#2008-08-14| 792.67
#2008-08-15| 801.69
#2008-08-18| 777.67
#2008-08-19| 757.69
#2008-08-20| 768.37
#2008-08-21| 760.58
#2008-08-22| 782.01
#2008-08-25| 760.06
#2008-08-26| 764.52
#2008-08-27| 775.29
#2008-08-28| 805.66
#2008-08-29| 801.32
#2008-09-01| .
#2008-09-02| 814.68
#2008-09-03| 824.60
#2008-09-04| 791.01
#2008-09-05| 811.19
#2008-09-08| 850.56
#2008-09-09| 803.04
#2008-09-10| 800.56
#2008-09-11| 812.38
#2008-09-12| 807.97
#2008-09-15| 738.39
#2008-09-16| 780.14
#2008-09-17| 720.07
#2008-09-18| 793.05
#2008-09-19| 874.54
#2008-09-22| 798.64
#2008-09-23| 788.00
#2008-09-24| 780.81
#2008-09-25| 797.67
#2008-09-26| 819.01
#2008-09-29| 708.15
#2008-09-30| 782.09
#2008-10-01| 795.69
#2008-10-02| 763.22
#2008-10-03| 737.50
#2008-10-06| 708.50
#2008-10-07| 638.27
#2008-10-08| 619.17
#2008-10-09| 553.18
#2008-10-10| 586.28
#2008-10-13| 642.80
#2008-10-14| 670.13
#2008-10-15| 610.20
#2008-10-16| 620.97
#2008-10-17| 613.37
#2008-10-20| 629.40
#2008-10-21| 617.52
#2008-10-22| 578.43
#2008-10-23| 572.49
#2008-10-24| 553.87
#2008-10-27| 529.76
#2008-10-28| 589.16
#2008-10-29| 578.86
#2008-10-30| 587.45
#2008-10-31| 616.95
#2008-11-03| 616.94
#2008-11-04| 647.16
#2008-11-05| 597.12
#2008-11-06| 560.54
#2008-11-07| 573.40
#2008-11-10| 548.85
#2008-11-11| 537.48
#2008-11-12| 505.02
#2008-11-13| 539.77
#2008-11-14| 513.04
#2008-11-17| 485.94
#2008-11-18| 483.83
#2008-11-19| 429.95
#2008-11-20| 389.41
#2008-11-21| 408.68
#2008-11-24| 469.22
#2008-11-25| 483.48
#2008-11-26| 506.47
#2008-11-27| .
#2008-11-28| 519.72
#2008-12-01| 440.19
#2008-12-02| 472.31
#2008-12-03| 495.94
#2008-12-04| 485.27
#2008-12-05| 523.87
#2008-12-08| 555.05
#2008-12-09| 529.92
#2008-12-10| 528.56
#2008-12-11| 487.28
#2008-12-12| 497.99
#2008-12-15| 480.71
#2008-12-16| 529.84
#2008-12-17| 524.35
#2008-12-18| 509.77
#2008-12-19| 512.85
#2008-12-22| 495.56
#2008-12-23| 488.74
#2008-12-24| 494.45
#2008-12-25| .
#2008-12-26| 495.40
#2008-12-29| 489.73
#2008-12-30| 506.97
#2008-12-31| 522.28
#2009-01-01| .
#2009-01-02| 529.60
#2009-01-05| 519.91
#2009-01-06| 529.07
#2009-01-07| 503.61
#2009-01-08| 504.37
#2009-01-09| 487.50
#2009-01-12| 464.19
#2009-01-13| 471.91
#2009-01-14| 447.61
#2009-01-15| 432.13
#2009-01-16| 426.19
#2009-01-19| .
#2009-01-20| 367.65
#2009-01-21| 409.68
#2009-01-22| 389.73
#2009-01-23| 399.05
#2009-01-26| 392.01
#2009-01-27| 404.15
#2009-01-28| 447.27
#2009-01-29| 413.51
#2009-01-30| 405.62
#2009-02-02| 407.18
#2009-02-03| 400.56
#2009-02-04| 397.54
#2009-02-05| 401.68
#2009-02-06| 428.71
#2009-02-09| 432.77
#2009-02-10| 393.57
#2009-02-11| 410.47
#2009-02-12| 406.74
#2009-02-13| 391.93
#2009-02-16| .
#2009-02-17| 359.97
#2009-02-18| 358.00
#2009-02-19| 341.94
#2009-02-20| 338.51
#2009-02-23| 326.94
#2009-02-24| 360.00
#2009-02-25| 357.62
#2009-02-26| 360.26
#2009-02-27| 341.23
#2009-03-02| 320.40
#2009-03-03| 315.53
#2009-03-04| 315.23
#2009-03-05| 288.30
#2009-03-06| 285.82
#2009-03-09| 289.42
#2009-03-10| 330.59
#2009-03-11| 335.53
#2009-03-12| 363.41
#2009-03-13| 363.76
#2009-03-16| 355.32
#2009-03-17| 376.38
#2009-03-18| 406.48
#2009-03-19| 380.38
#2009-03-20| 364.55
#2009-03-23| 419.63
#2009-03-24| 397.63
#2009-03-25| 409.65
#2009-03-26| 416.28
#2009-03-27| 402.87
#2009-03-30| 371.36
#2009-03-31| 392.56
#2009-04-01| 400.14
#2009-04-02| 411.85
#2009-04-03| 428.20
#2009-04-06| 417.69
#2009-04-07| 404.40
#2009-04-08| 407.92
#2009-04-09| 459.45
#2009-04-10| .
#2009-04-13| 476.93
#2009-04-14| 444.24
#2009-04-15| 464.86
#2009-04-16| 467.50
#2009-04-17| 471.27
#2009-04-20| 425.06
#2009-04-21| 455.98
#2009-04-22| 439.32
#2009-04-23| 455.77
#2009-04-24| 466.56
#2009-04-27| 454.55
#2009-04-28| 448.52
#2009-04-29| 469.24
#2009-04-30| 466.03
#2009-05-01| 458.72
#2009-05-04| 497.48
#2009-05-05| 491.44
#2009-05-06| 521.82
#2009-05-07| 505.15
#2009-05-08| 540.75
#2009-05-11| 507.01
#2009-05-12| 499.79
#2009-05-13| 477.61
#2009-05-14| 493.69
#2009-05-15| 483.19
#2009-05-18| 513.34
#2009-05-19| 500.86
#2009-05-20| 491.07
#2009-05-21| 491.74
#2009-05-22| 486.54
#2009-05-25| .
#2009-05-26| 505.42
#2009-05-27| 487.30
#2009-05-28| 501.42
#2009-05-29| 510.09
#2009-06-01| 513.41
#2009-06-02| 509.09
#2009-06-03| 502.29
#2009-06-04| 518.22
#2009-06-05| 511.97
#2009-06-08| 516.80
#2009-06-09| 519.80
#2009-06-10| 513.09
#2009-06-11| 516.16
#2009-06-12| 517.61
#2009-06-15| 504.27
#2009-06-16| 496.72
#2009-06-17| 486.38
#2009-06-18| 495.60
#2009-06-19| 502.25
#2009-06-22| 476.77
#2009-06-23| 483.12
#2009-06-24| 488.24
#2009-06-25| 495.93
#2009-06-26| 498.45
#2009-06-29| 504.58
#2009-06-30| 500.72
#2009-07-01| 499.72
#2009-07-02| 481.27
#2009-07-03| .
#2009-07-06| 484.83
#2009-07-07| 475.60
#2009-07-08| 469.22
#2009-07-09| 474.00
#2009-07-10| 468.57
#2009-07-13| 496.24
#2009-07-14| 495.24
#2009-07-15| 513.58
#2009-07-16| 513.16
#2009-07-17| 509.68
#2009-07-20| 513.99
#2009-07-21| 510.89
#2009-07-22| 511.03
#2009-07-23| 525.22
#2009-07-24| 524.58
#2009-07-27| 531.31
#2009-07-28| 529.78
#2009-07-29| 528.38
#2009-07-30| 540.70
#2009-07-31| 544.65
#2009-08-03| 558.89
#2009-08-04| 569.40
#2009-08-05| 586.46
#2009-08-06| 582.88
#2009-08-07| 597.57
#2009-08-10| 591.61
#2009-08-11| 573.06
#2009-08-12| 583.07
#2009-08-13| 592.71
#2009-08-14| 589.39
#2009-08-17| 566.18
#2009-08-18| 576.01
#2009-08-19| 575.68
#2009-08-20| 588.11
#2009-08-21| 599.74
#2009-08-24| 594.17
#2009-08-25| 600.58
#2009-08-26| 599.78
#2009-08-27| 603.89
#2009-08-28| 604.37
#2009-08-31| 602.78
#2009-09-01| 575.65
#2009-09-02| 570.18
#2009-09-03| 581.53
#2009-09-04| 585.37
#2009-09-07| .
#2009-09-08| 589.34
#2009-09-09| 597.43
#2009-09-10| 602.02
#2009-09-11| 598.24
#2009-09-14| 605.89
#2009-09-15| 607.89
#2009-09-16| 627.33
#2009-09-17| 624.34
#2009-09-18| 624.10
#2009-09-21| 618.10
#2009-09-22| 630.44
#2009-09-23| 618.74
#2009-09-24| 608.64
#2009-09-25| 602.39
#2009-09-28| 621.39
#2009-09-29| 618.61
#2009-09-30| 615.00
#2009-10-01| 591.67
#2009-10-02| 590.55
#2009-10-05| 607.18
#2009-10-06| 613.70
#2009-10-07| 619.42
#2009-10-08| 621.34
#2009-10-09| 625.90
#2009-10-12| 630.52
#2009-10-13| 624.70
#2009-10-14| 644.17
#2009-10-15| 640.77
#2009-10-16| 625.95
#2009-10-19| 629.30
#2009-10-20| 624.75
#2009-10-21| 614.31
#2009-10-22| 630.44
#2009-10-23| 621.46
#2009-10-26| 607.66
#2009-10-27| 604.07
#2009-10-28| 587.08
#2009-10-29| 609.12
#2009-10-30| 584.06
#2009-11-02| 588.25
#2009-11-03| 591.19
#2009-11-04| 584.41
#2009-11-05| 597.79
#2009-11-06| 596.22
#2009-11-09| 615.72
#2009-11-10| 612.90
#2009-11-11| 620.11
#2009-11-12| 610.24
#2009-11-13| 609.62
#2009-11-16| 616.51
#2009-11-17| 616.78
#2009-11-18| 621.42
#2009-11-19| 610.95
#2009-11-20| 607.37
#2009-11-23| 614.87
#2009-11-24| 610.65
#2009-11-25| 609.76
#2009-11-26| .
#2009-11-27| 594.35
#2009-11-30| 608.30
#2009-12-01| 609.57
#2009-12-02| 609.27
#2009-12-03| 597.62
#2009-12-04| 607.45
#2009-12-07| 599.27
#2009-12-08| 594.99
#2009-12-09| 596.92
#2009-12-10| 596.47
#2009-12-11| 600.31
#2009-12-14| 604.70
#2009-12-15| 596.18
#2009-12-16| 599.96
#2009-12-17| 590.91
#2009-12-18| 598.82
#2009-12-21| 605.40
#2009-12-22| 607.55
#2009-12-23| 606.22
#2009-12-24| 610.76
#2009-12-25| .
#2009-12-28| 609.26
#2009-12-29| 607.41
#2009-12-30| 607.90
#2009-12-31| 605.31
#2010-01-01| .
#2010-01-04| 615.33
#2010-01-05| 623.11
#2010-01-06| 624.78
#2010-01-07| 635.97
#2010-01-08| 633.51
#2010-01-11| 633.67
#2010-01-12| 624.76
#2010-01-13| 631.99
#2010-01-14| 635.33
#2010-01-15| 624.05
#2010-01-18| .
#2010-01-19| 631.79
#2010-01-20| 632.29
#2010-01-21| 618.71
#2010-01-22| 599.78
#2010-01-25| 601.80
#2010-01-26| 592.74
#2010-01-27| 606.50
#2010-01-28| 604.63
#2010-01-29| 602.15
#2010-02-01| 609.97
#2010-02-02| 615.86
#2010-02-03| 607.90
#2010-02-04| 584.21
#2010-02-05| 590.73
#2010-02-08| 580.13
#2010-02-09| 585.37
#2010-02-10| 589.52
#2010-02-11| 592.33
#2010-02-12| 591.55
#2010-02-15| .
#2010-02-16| 605.35
#2010-02-17| 607.42
#2010-02-18| 610.73
#2010-02-19| 614.03
#2010-02-22| 620.34
#2010-02-23| 610.29
#2010-02-24| 620.03
#2010-02-25| 618.26
#2010-02-26| 622.07
#2010-03-01| 625.02
#2010-03-02| 626.89
#2010-03-03| 627.03
#2010-03-04| 632.23
#2010-03-05| 644.45
#2010-03-08| 645.94
#2010-03-09| 646.91
#2010-03-10| 653.14
#2010-03-11| 658.40
#2010-03-12| 656.68
#2010-03-15| 656.42
#2010-03-16| 664.34
#2010-03-17| 671.62
#2010-03-18| 668.94
#2010-03-19| 664.11
#2010-03-22| 667.79
#2010-03-23| 672.23
#2010-03-24| 672.92
#2010-03-25| 675.21
#2010-03-26| 675.43
#2010-03-29| 677.20
#2010-03-30| 673.20
#2010-03-31| 673.92
#2010-04-01| 679.64
#2010-04-02| .
#2010-04-05| 686.21
#2010-04-06| 693.08
#2010-04-07| 689.01
#2010-04-08| 693.97
#2010-04-09| 697.83
#2010-04-12| 700.10
#2010-04-13| 700.95
#2010-04-14| 717.50
#2010-04-15| 713.64
#2010-04-16| 689.69
#2010-04-19| 695.75
#2010-04-20| 704.45
#2010-04-21| 701.89
#2010-04-22| 706.58
#2010-04-23| 710.28
#2010-04-26| 699.46
#2010-04-27| 677.29
#2010-04-28| 684.99
#2010-04-29| 700.44
#2010-04-30| 683.89
#2010-05-03| 695.49
#2010-05-04| 677.20
#2010-05-05| 672.95
#2010-05-06| 646.25
#2010-05-07| 637.47
#2010-05-10| 671.97
#2010-05-11| 668.77
#2010-05-12| 677.07
#2010-05-13| 667.12
#2010-05-14| 647.81
#2010-05-17| 647.37
#2010-05-18| 630.07
#2010-05-19| 630.71
#2010-05-20| 602.25
#2010-05-21| 621.73
#2010-05-24| 605.61
#2010-05-25| 609.32
#2010-05-26| 606.24
#2010-05-27| 632.44
#2010-05-28| 619.87
#2010-05-31| .
#2010-06-01| 607.15
#2010-06-02| 624.43
#2010-06-03| 622.08
#2010-06-04| 597.63
#2010-06-07| 587.49
#2010-06-08| 598.48
#2010-06-09| 593.48
#2010-06-10| 613.39
#2010-06-11| 615.86
#2010-06-14| 612.33
#2010-06-15| 627.80
#2010-06-16| 627.79
#2010-06-17| 627.42
#2010-06-18| 630.15
#2010-06-21| 628.97
#2010-06-22| 619.47
#2010-06-23| 617.42
#2010-06-24| 605.25
#2010-06-25| 620.41
#2010-06-28| 615.12
#2010-06-29| 591.87
#2010-06-30| 585.75
#2010-07-01| 582.13
#2010-07-02| 576.45
#2010-07-05| .
#2010-07-06| 578.30
#2010-07-07| 603.13
#2010-07-08| 607.24
#2010-07-09| 617.54
#2010-07-12| 616.96
#2010-07-13| 631.48
#2010-07-14| 626.13
#2010-07-15| 624.92
#2010-07-16| 598.55
#2010-07-19| 598.85
#2010-07-20| 606.52
#2010-07-21| 595.56
#2010-07-22| 613.93
#2010-07-23| 619.17
#2010-07-26| 628.85
#2010-07-27| 629.46
#2010-07-28| 623.25
#2010-07-29| 623.52
#2010-07-30| 623.77
#2010-08-02| 637.86
#2010-08-03| 631.64
#2010-08-04| 633.67
#2010-08-05| 630.73
#2010-08-06| 626.98
#2010-08-09| 632.15
#2010-08-10| 626.18
#2010-08-11| 604.99
#2010-08-12| 601.30
#2010-08-13| 599.21
#2010-08-16| 598.61
#2010-08-17| 603.89
#2010-08-18| 605.86
#2010-08-19| 592.02
#2010-08-20| 590.25
#2010-08-23| 586.95
#2010-08-24| 578.19
#2010-08-25| 580.36
#2010-08-26| 575.27
#2010-08-27| 587.98
#2010-08-30| 575.68
#2010-08-31| 580.10
#2010-09-01| 600.95
#2010-09-02| 606.46
#2010-09-03| 618.31
#2010-09-06| .
#2010-09-07| 604.65
#2010-09-08| 609.26
#2010-09-09| 614.30
#2010-09-10| 615.76
#2010-09-13| 627.22
#2010-09-14| 623.17
#2010-09-15| 626.60
#2010-09-16| 624.16
#2010-09-17| 622.30
#2010-09-20| 634.75
#2010-09-21| 628.35
#2010-09-22| 619.69
#2010-09-23| 609.04
#2010-09-24| 625.18
#2010-09-27| 619.05
#2010-09-28| 621.19
#2010-09-29| 617.49
#2010-09-30| 617.47
#2010-10-01| 622.49
#2010-10-04| 618.65
#2010-10-05| 632.27
#2010-10-06| 631.35
#2010-10-07| 628.81
#2010-10-08| 629.86
#2010-10-11| 629.34
#2010-10-12| 636.26
#2010-10-13| 637.84
#2010-10-14| 628.38
#2010-10-15| 619.58
#2010-10-18| 632.40
#2010-10-19| 624.06
#2010-10-20| 631.37
#2010-10-21| 630.20
#2010-10-22| 630.72
#2010-10-25| 629.05
#2010-10-26| 629.32
#2010-10-27| 629.46
#2010-10-28| 627.94
#2010-10-29| 627.35
#2010-11-01| 627.37
#2010-11-02| 629.87
#2010-11-03| 635.21
#2010-11-04| 655.43
#2010-11-05| 667.53
#2010-11-08| 662.20
#2010-11-09| 648.47
#2010-11-10| 656.90
#2010-11-11| 651.46
#2010-11-12| 641.54
#2010-11-15| 643.40
#2010-11-16| 631.07
#2010-11-17| 628.68
#2010-11-18| 637.29
#2010-11-19| 636.95
#2010-11-22| 629.23
#2010-11-23| 619.71
#2010-11-24| 629.99
#2010-11-25| .
#2010-11-26| 623.57
#2010-11-29| 626.41
#2010-11-30| 622.07
#2010-12-01| 634.34
#2010-12-02| 649.60
#2010-12-03| 651.36
#2010-12-06| 650.37
#2010-12-07| 649.58
#2010-12-08| 659.48
#2010-12-09| 666.39
#2010-12-10| 672.32
#2010-12-13| 672.00
#2010-12-14| 666.41
#2010-12-15| 660.26
#2010-12-16| 659.53
#2010-12-17| 661.06
#2010-12-20| 663.80
#2010-12-21| 673.74
#2010-12-22| 680.67
#2010-12-23| 676.07
#2010-12-24| .
#2010-12-27| 682.40
#2010-12-28| 682.53
#2010-12-29| 681.23
#2010-12-30| 679.21
#2010-12-31| 680.28
#2011-01-03| 693.60
#2011-01-04| 690.92
#2011-01-05| 699.55
#2011-01-06| 696.15
#2011-01-07| 690.67
#2011-01-10| 688.33
#2011-01-11| 691.37
#2011-01-12| 701.15
#2011-01-13| 698.33
#2011-01-14| 708.35
#2011-01-17| .
#2011-01-18| 704.94
#2011-01-19| 689.73
#2011-01-20| 692.35
#2011-01-21| 696.55
#2011-01-24| 697.43
#2011-01-25| 696.99
#2011-01-26| 696.35
#2011-01-27| 702.01
#2011-01-28| 689.06
#2011-01-31| 695.10
#2011-02-01| 708.53
#2011-02-02| 704.09
#2011-02-03| 704.62
#2011-02-04| 704.54
#2011-02-07| 715.27
#2011-02-08| 719.64
#2011-02-09| 714.65
#2011-02-10| 715.66
#2011-02-11| 724.58
#2011-02-14| 725.41
#2011-02-15| 723.83
#2011-02-16| 727.84
#2011-02-17| 727.46
#2011-02-18| 728.88
#2011-02-21| .
#2011-02-22| 708.26
#2011-02-23| 704.21
#2011-02-24| 703.18
#2011-02-25| 713.36
#2011-02-28| 716.33
#2011-03-01| 701.85
#2011-03-02| 698.22
#2011-03-03| 712.86
#2011-03-04| 703.90
#2011-03-07| 699.10
#2011-03-08| 712.77
#2011-03-09| 711.59
#2011-03-10| 697.30
#2011-03-11| 702.72
#2011-03-14| 696.04
#2011-03-15| 687.97
#2011-03-16| 676.13
#2011-03-17| 684.31
#2011-03-18| 691.11
#2011-03-21| 696.97
#2011-03-22| 693.36
#2011-03-23| 691.43
#2011-03-24| 694.99
#2011-03-25| 696.57
#2011-03-28| 695.12
#2011-03-29| 696.55
#2011-03-30| 703.05
#2011-03-31| 700.87
#2011-04-01| 706.37
#2011-04-04| 706.79
#2011-04-05| 706.18
#2011-04-06| 713.44
#2011-04-07| 709.77
#2011-04-08| 704.03
#2011-04-11| 703.89
#2011-04-12| 700.88
#2011-04-13| 696.78
#2011-04-14| 692.68
#2011-04-15| 693.89
#2011-04-18| 684.81
#2011-04-19| 687.14
#2011-04-20| 690.16
#2011-04-21| 694.14
#2011-04-22| .
#2011-04-25| 693.49
#2011-04-26| 697.89
#2011-04-27| 701.81
#2011-04-28| 707.01
#2011-04-29| 705.72
#2011-05-02| 703.55
#2011-05-03| 705.56
#2011-05-04| 699.63
#2011-05-05| 692.35
#2011-05-06| 694.18
#2011-05-09| 693.92
#2011-05-10| 700.52
#2011-05-11| 691.42
#2011-05-12| 691.74
#2011-05-13| 682.43
#2011-05-16| 681.68
#2011-05-17| 685.51
#2011-05-18| 689.25
#2011-05-19| 689.89
#2011-05-20| 680.48
#2011-05-23| 671.68
#2011-05-24| 670.76
#2011-05-25| 671.79
#2011-05-26| 675.68
#2011-05-27| 681.03
#2011-05-30| .
#2011-05-31| 688.09
#2011-06-01| 665.32
#2011-06-02| 666.48
#2011-06-03| 661.77
#2011-06-06| 649.75
#2011-06-07| 649.40
#2011-06-08| 643.28
#2011-06-09| 649.30
#2011-06-10| 643.21
#2011-06-13| 649.08
#2011-06-14| 653.66
#2011-06-15| 640.37
#2011-06-16| 643.88
#2011-06-17| 648.92
#2011-06-20| 649.48
#2011-06-21| 657.73
#2011-06-22| 653.56
#2011-06-23| 647.28
#2011-06-24| 642.82
#2011-06-27| 649.23
#2011-06-28| 652.52
#2011-06-29| 667.82
#2011-06-30| 669.34
#2011-07-01| 681.55
#2011-07-04| .
#2011-07-05| 676.84
#2011-07-06| 674.36
#2011-07-07| 684.48
#2011-07-08| 676.50
#2011-07-11| 658.56
#2011-07-12| 657.07
#2011-07-13| 658.04
#2011-07-14| 652.56
#2011-07-15| 651.87
#2011-07-18| 643.70
#2011-07-19| 652.51
#2011-07-20| 658.54
#2011-07-21| 672.20
#2011-07-22| 671.02
#2011-07-25| 665.51
#2011-07-26| 664.60
#2011-07-27| 648.64
#2011-07-28| 648.83
#2011-07-29| 646.78
#2011-08-01| 645.00
#2011-08-02| 627.34
#2011-08-03| 632.16
#2011-08-04| 600.63
#2011-08-05| 590.66
#2011-08-08| 534.05
#2011-08-09| 577.63
#2011-08-10| 540.71
#2011-08-11| 573.54
#2011-08-12| 567.34
#2011-08-15| 585.22
#2011-08-16| 575.51
#2011-08-17| 577.80
#2011-08-18| 549.51
#2011-08-19| 539.31
#2011-08-22| 534.41
#2011-08-23| 551.58
#2011-08-24| 565.57
#2011-08-25| 560.82
#2011-08-26| 567.19
#2011-08-29| 589.45
#2011-08-30| 586.36
#2011-08-31| 592.63
#2011-09-01| 579.39
#2011-09-02| 557.76
#2011-09-05| .
#2011-09-06| 549.48
#2011-09-07| 574.49
#2011-09-08| 562.69
#2011-09-09| 545.71
#2011-09-12| 551.84
#2011-09-13| 555.43
#2011-09-14| 562.48
#2011-09-15| 575.64
#2011-09-16| 576.48
#2011-09-19| 562.06
#2011-09-20| 561.15
#2011-09-21| 535.01
#2011-09-22| 519.96
#2011-09-23| 526.02
#2011-09-26| 545.87
#2011-09-27| 548.50
#2011-09-28| 533.01
#2011-09-29| 546.56
#2011-09-30| 528.50
#2011-10-03| 505.54
#2011-10-04| 525.50
#2011-10-05| 530.56
#2011-10-06| 546.56
#2011-10-07| 527.87
#2011-10-10| 553.99
#2011-10-11| 552.65
#2011-10-12| 565.87
#2011-10-13| 555.13
#2011-10-14| 563.03
#2011-10-17| 545.42
#2011-10-18| 570.22
#2011-10-19| 560.21
#2011-10-20| 569.18
#2011-10-21| 582.69
#2011-10-24| 595.31
#2011-10-25| 577.75
#2011-10-26| 588.08
#2011-10-27| 621.86
#2011-10-28| 620.55
#2011-10-31| 599.24
#2011-11-01| 572.86
#2011-11-02| 588.98
#2011-11-03| 599.65
#2011-11-04| 592.28
#2011-11-07| 595.11
#2011-11-08| 605.70
#2011-11-09| 575.33
#2011-11-10| 578.24
#2011-11-11| 590.88
#2011-11-14| 579.50
#2011-11-15| 582.60
#2011-11-16| 569.24
#2011-11-17| 558.41
#2011-11-18| 561.26
#2011-11-21| 548.18
#2011-11-22| 544.05
#2011-11-23| 529.08
#2011-11-24| .
#2011-11-25| 531.40
#2011-11-28| 546.73
#2011-11-29| 543.74
#2011-11-30| 576.98
#2011-12-01| 572.14
#2011-12-02| 578.51
#2011-12-05| 588.85
#2011-12-06| 588.01
#2011-12-07| 594.59
#2011-12-08| 574.80
#2011-12-09| 587.29
#2011-12-12| 573.74
#2011-12-13| 566.25
#2011-12-14| 564.45
#2011-12-15| 565.33
#2011-12-16| 568.88
#2011-12-19| 557.55
#2011-12-20| 577.81
#2011-12-21| 580.62
#2011-12-22| 590.59
#2011-12-23| 595.11
#2011-12-26| .
#2011-12-27| 591.93
#2011-12-28| 583.03
#2011-12-29| 591.89
#2011-12-30| 588.12
#2012-01-02| .
#2012-01-03| 601.95
#2012-01-04| 598.11
#2012-01-05| 605.55
#2012-01-06| 602.11
#2012-01-09| 604.67
#2012-01-10| 615.22
#2012-01-11| 619.97
#2012-01-12| 622.35
#2012-01-13| 617.90
#2012-01-16| .
#2012-01-17| 614.67
#2012-01-18| 623.97
#2012-01-19| 628.89
#2012-01-20| 632.20
#2012-01-23| 633.24
#2012-01-24| 632.52
#2012-01-25| 634.93
#2012-01-26| 630.74
#2012-01-27| 632.67
#2012-01-30| 626.74
#2012-01-31| 629.37
#2012-02-01| 639.23
#2012-02-02| 643.28
#2012-02-03| 659.01
#2012-02-06| 656.32
#2012-02-07| 655.78
#2012-02-08| 659.54
#2012-02-09| 658.10
#2012-02-10| 652.48
#2012-02-13| 658.16
#2012-02-14| 652.11
#2012-02-15| 648.80
#2012-02-16| 658.16
#2012-02-17| 662.03
#2012-02-20| .
#2012-02-21| 660.63
#2012-02-22| 653.57
#2012-02-23| 659.73
#2012-02-24| 658.29
#2012-02-27| 663.15
#2012-02-28| 664.04
#2012-02-29| 660.90
#2012-03-01| 668.24
#2012-03-02| 664.93
#2012-03-05| 663.49
#2012-03-06| 648.53
#2012-03-07| 656.48
#2012-03-08| 662.34
#2012-03-09| 667.26
#2012-03-12| 665.92
#2012-03-13| 689.39
#2012-03-14| 688.90
#2012-03-15| 699.85
#2012-03-16| 701.48
#2012-03-19| 705.53
#2012-03-20| 706.83
#2012-03-21| 703.91
#2012-03-22| 695.30
#2012-03-23| 701.45
#2012-03-26| 712.29
#2012-03-27| 706.09
#2012-03-28| 708.08
#2012-03-29| 701.62
#2012-03-30| 704.39
#2012-04-02| 709.92
#2012-04-03| 707.11
#2012-04-04| 696.54
#2012-04-05| 695.47
#2012-04-06| .
#2012-04-09| 685.22
#2012-04-10| 670.64
#2012-04-11| 680.54
#2012-04-12| 693.19
#2012-04-13| 678.57
#2012-04-16| 683.81
#2012-04-17| 693.08
#2012-04-18| 687.43
#2012-04-19| 684.62
#2012-04-20| 682.59
#2012-04-23| 676.84
#2012-04-24| 683.99
#2012-04-25| 691.12
#2012-04-26| 696.94
#2012-04-27| 697.53
#2012-04-30| 693.55
#2012-05-01| 700.56
#2012-05-02| 694.83
#2012-05-03| 688.64
#2012-05-04| 679.21
#2012-05-07| 683.09
#2012-05-08| 679.10
#2012-05-09| 671.94
#2012-05-10| 675.14
#2012-05-11| 668.79
#2012-05-14| 656.04
#2012-05-15| 652.71
#2012-05-16| 644.62
#2012-05-17| 630.98
#2012-05-18| 624.25
#2012-05-21| 631.55
#2012-05-22| 636.16
#2012-05-23| 638.57
#2012-05-24| 639.72
#2012-05-25| 637.13
#2012-05-28| .
#2012-05-29| 645.63
#2012-05-30| 631.98
#2012-05-31| 635.27
#2012-06-01| 613.70
#2012-06-04| 608.89
#2012-06-05| 618.46
#2012-06-06| 635.57
#2012-06-07| 633.95
#2012-06-08| 640.97
#2012-06-11| 629.42
#2012-06-12| 638.92
#2012-06-13| 635.30
#2012-06-14| 643.33
#2012-06-15| 651.42
#2012-06-18| 649.28
#2012-06-19| 659.18
#2012-06-20| 660.67
#2012-06-21| 646.26
#2012-06-22| 652.39
#2012-06-25| 639.91
#2012-06-26| 643.60
#2012-06-27| 650.73
#2012-06-28| 650.21
#2012-06-29| 666.41
#2012-07-02| 670.94
#2012-07-03| 674.29
#2012-07-04| .
#2012-07-05| 666.29
#2012-07-06| 662.06
#2012-07-09| 660.04
#2012-07-10| 655.14
#2012-07-11| 659.01
#2012-07-12| 653.88
#2012-07-13| 670.00
#2012-07-16| 669.03
#2012-07-17| 674.09
#2012-07-18| 670.71
#2012-07-19| 665.34
#2012-07-20| 656.38
#2012-07-23| 651.59
#2012-07-24| 649.11
#2012-07-25| 650.94
#2012-07-26| 660.69
#2012-07-27| 672.66
#2012-07-30| 671.31
#2012-07-31| 668.54
#2012-08-01| 665.15
#2012-08-02| 660.19
#2012-08-03| 674.83
#2012-08-06| 675.21
#2012-08-07| 678.11
#2012-08-08| 677.94
#2012-08-09| 677.15
#2012-08-10| 677.61
#2012-08-13| 677.53
#2012-08-14| 677.63
#2012-08-15| 679.71
#2012-08-16| 683.86
#2012-08-17| 685.64
#2012-08-20| 686.94
#2012-08-21| 688.17
#2012-08-22| 687.12
#2012-08-23| 681.43
#2012-08-24| 685.35
#2012-08-27| 685.18
#2012-08-28| 684.78
#2012-08-29| 686.36
#2012-08-30| 682.62
#2012-08-31| 686.38
#2012-09-03| .
#2012-09-04| 688.15
#2012-09-05| 687.77
#2012-09-06| 702.77
#2012-09-07| 709.16
#2012-09-10| 703.68
#2012-09-11| 709.29
#2012-09-12| 712.82
#2012-09-13| 728.96
#2012-09-14| 734.80
#2012-09-17| 727.54
#2012-09-18| 724.40
#2012-09-19| 723.91
#2012-09-20| 719.70
#2012-09-21| 718.53
#2012-09-24| 718.04
#2012-09-25| 708.03
#2012-09-26| 703.27
#2012-09-27| 709.93
#2012-09-28| 707.80
#2012-10-01| 710.51
#2012-10-02| 712.11
#2012-10-03| 718.28
#2012-10-04| 727.18
#2012-10-05| 727.80
#2012-10-08| 726.64
#2012-10-09| 720.78
#2012-10-10| 721.07
#2012-10-11| 724.77
#2012-10-12| 716.04
#2012-10-15| 723.48
#2012-10-16| 728.24
#2012-10-17| 736.17
#2012-10-18| 737.13
#2012-10-19| 728.31
#2012-10-22| 727.60
#2012-10-23| 716.59
#2012-10-24| 716.56
#2012-10-25| 718.03
#2012-10-26| 714.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 717.70
#2012-11-01| 726.94
#2012-11-02| 722.13
#2012-11-05| 720.69
#2012-11-06| 728.31
#2012-11-07| 706.31
#2012-11-08| 700.61
#2012-11-09| 702.06
#2012-11-12| 702.35
#2012-11-13| 697.90
#2012-11-14| 685.57
#2012-11-15| 686.93
#2012-11-16| 692.29
#2012-11-19| 704.39
#2012-11-20| 707.82
#2012-11-21| 708.46
#2012-11-22| .
#2012-11-23| 716.78
#2012-11-26| 714.13
#2012-11-27| 708.31
#2012-11-28| 711.47
#2012-11-29| 714.90
#2012-11-30| 714.94
#2012-12-03| 712.73
#2012-12-04| 710.63
#2012-12-05| 717.71
#2012-12-06| 719.97
#2012-12-07| 724.47
#2012-12-10| 723.13
#2012-12-11| 726.06
#2012-12-12| 728.92
#2012-12-13| 724.78
#2012-12-14| 722.64
#2012-12-17| 736.14
#2012-12-18| 745.97
#2012-12-19| 741.81
#2012-12-20| 751.51
#2012-12-21| 743.54
#2012-12-24| 742.89
#2012-12-25| 742.89
#2012-12-26| 740.92
#2012-12-27| 739.05
#2012-12-28| 733.54
#2012-12-31| 743.27
#2013-01-01| 743.27
#2013-01-02| 764.05
#2013-01-03| 763.48
#2013-01-04| 772.41
#2013-01-07| 770.73
#2013-01-08| 769.34
#2013-01-09| 769.43
#2013-01-10| 777.92
#2013-01-11| 776.12
#2013-01-14| 774.64
#2013-01-15| 777.48
#2013-01-16| 777.96
#2013-01-17| 777.88
#2013-01-18| 778.94
#2013-01-21| 778.94
#2013-01-22| 785.59
#2013-01-23| 785.11
#2013-01-24| 788.35
#2013-01-25| 791.85
#2013-01-28| 788.47
#2013-01-29| 791.93
#2013-01-30| 788.76
#2013-01-31| 788.40
#2013-02-01| 798.33
#2013-02-04| 789.96
#2013-02-05| 798.59
#2013-02-06| 800.69
#2013-02-07| 797.28
#2013-02-08| 800.60
#2013-02-11| 802.37
#2013-02-12| 808.08
#2013-02-13| 806.64
#2013-02-14| 808.88
#2013-02-15| 807.33
#2013-02-18| 807.33
#2013-02-19| 813.62
#2013-02-20| 802.28
#2013-02-21| 796.23
#2013-02-22| 805.50
#2013-02-25| 785.61
#2013-02-26| 789.26
#2013-02-27| 801.01
#2013-02-28| 799.56
#2013-03-01| 801.69
#2013-03-04| 808.19
#2013-03-05| 815.15
#2013-03-06| 819.82
#2013-03-07| 824.15
#2013-03-08| 826.88
#2013-03-11| 832.14
#2013-03-12| 827.25
#2013-03-13| 830.08
#2013-03-14| 835.15
#2013-03-15| 836.27
#2013-03-18| 829.56
#2013-03-19| 825.13
#2013-03-20| 830.40
#2013-03-21| 822.24
#2013-03-22| 826.71
#2013-03-25| 825.12
#2013-03-26| 831.39
#2013-03-27| 828.77
#2013-03-28| 831.29
#2013-03-29| 831.29
#2013-04-01| 827.20
#2013-04-02| 831.56
#2013-04-03| 818.50
#2013-04-04| 825.91
#2013-04-05| 823.72
#2013-04-08| 831.98
#2013-04-09| 834.06
#2013-04-10| 843.46
#2013-04-11| 846.32
#2013-04-12| 842.85
#2013-04-15| 823.57
#2013-04-16| 836.71
#2013-04-17| 821.70
#2013-04-18| 814.35
#2013-04-19| 825.38
#2013-04-22| 825.88
#2013-04-23| 839.34
#2013-04-24| 844.67
#2013-04-25| 848.52
#2013-04-26| 845.25
#2013-04-29| 849.18
#2013-04-30| 853.02
#2013-05-01| 843.47
#2013-05-02| 851.06
#2013-05-03| 859.27
#2013-05-06| 867.09
#2013-05-07| 872.33
#2013-05-08| 878.12
#2013-05-09| 871.99
#2013-05-10| 875.61
#2013-05-13| 878.15
#2013-05-14| 891.72
#2013-05-15| 899.66
#2013-05-16| 893.72
#2013-05-17| 905.57
#2013-05-20| 906.34
#2013-05-21| 908.25
#2013-05-22| 897.40
#2013-05-23| 891.22
#2013-05-24| 892.33
#2013-05-27| 892.33
#2013-05-28| 899.13
#2013-05-29| 897.62
#2013-05-30| 906.20
#2013-05-31| 892.83
#2013-06-03| 894.05
#2013-06-04| 886.45
#2013-06-05| 872.38
#2013-06-06| 885.21
#2013-06-07| 897.53
#2013-06-10| 898.63
#2013-06-11| 883.60
#2013-06-12| 875.19
#2013-06-13| 891.77
#2013-06-14| 882.39
#2013-06-17| 889.86
#2013-06-18| 895.49
#2013-06-19| 882.69
#2013-06-20| 862.81
#2013-06-21| 864.05
#2013-06-24| 849.92
#2013-06-25| 864.90
#2013-06-26| 873.71
#2013-06-27| 885.36
#2013-06-28| 880.23
#2013-07-01| 884.69
#2013-07-02| 885.63
#2013-07-03| 883.32
#2013-07-04| 883.32
#2013-07-05| 897.03
#2013-07-08| 902.43
#2013-07-09| 909.75
#2013-07-10| 904.51
#2013-07-11| 914.02
#2013-07-12| 920.18
#2013-07-15| 923.52
#2013-07-16| 919.68
#2013-07-17| 924.09
#2013-07-18| 935.66
#2013-07-19| 935.24
#2013-07-22| 941.58
#2013-07-23| 938.89
#2013-07-24| 930.02
#2013-07-25| 932.41
#2013-07-26| 931.29
#2013-07-29| 924.74
#2013-07-30| 924.47
#2013-07-31| 921.86
#2013-08-01| 936.80
#2013-08-02| 937.13
#2013-08-05| 934.92
#2013-08-06| 927.58
#2013-08-07| 921.01
#2013-08-08| 922.99
#2013-08-09| 921.03
#2013-08-12| 916.76
#2013-08-13| 919.03
#2013-08-14| 916.17
#2013-08-15| 902.37
#2013-08-16| 899.49
#2013-08-19| 888.43
#2013-08-20| 896.95
#2013-08-21| 892.27
#2013-08-22| 901.58
#2013-08-23| 903.20
#2013-08-26| 897.64
#2013-08-27| 878.02
#2013-08-28| 878.91
#2013-08-29| 881.54
#2013-08-30| 876.58
#2013-09-02| 876.58
#2013-09-03| 882.80
#2013-09-04| 889.20
#2013-09-05| 890.44
#2013-09-06| 891.35
#2013-09-09| 901.65
#2013-09-10| 912.17
#2013-09-11| 914.33
#2013-09-12| 908.33
#2013-09-13| 910.82
#2013-09-16| 920.05
#2013-09-17| 924.30
#2013-09-18| 934.19
#2013-09-19| 929.96
#2013-09-20| 925.44
#2013-09-23| 913.74
#2013-09-24| 908.44
#2013-09-25| 912.25
#2013-09-26| 913.52
#2013-09-27| 910.34
#2013-09-30| 903.81
#2013-10-01| 911.33
#2013-10-02| 910.60
#2013-10-03| 902.89
#2013-10-04| 909.96
#2013-10-07| 899.82
#2013-10-08| 887.96
#2013-10-09| 890.57
#2013-10-10| 915.76
#2013-10-11| 921.73
#2013-10-14| 925.74
#2013-10-15| 919.02
#2013-10-16| 937.69
#2013-10-17| 947.21
#2013-10-18| 949.84
#2013-10-21| 948.15
#2013-10-22| 950.17
#2013-10-23| 943.56
#2013-10-24| 946.04
#2013-10-25| 949.92
#2013-10-28| 948.32
#2013-10-29| 950.59
#2013-10-30| 945.70
#2013-10-31| 935.24
#2013-11-01| 938.28
#2013-11-04| 938.36
#2013-11-05| 933.84
#2013-11-06| 937.14
#2013-11-07| 925.98
#2013-11-08| 943.76
#2013-11-11| 945.00
#2013-11-12| 937.48
#2013-11-13| 945.22
#2013-11-14| 952.74
#2013-11-15| 956.92
#2013-11-18| 955.55
#2013-11-19| 955.47
#2013-11-20| 952.35
#2013-11-21| 965.23
#2013-11-22| 969.49
#2013-11-25| 970.18
#2013-11-26| 969.54
#2013-11-27| 973.11
#2013-11-28| 973.11
#2013-11-29| 969.41
#2013-12-02| 967.48
#2013-12-03| 959.20
#2013-12-04| 961.10
#2013-12-05| 953.85
#2013-12-06| 966.05
#2013-12-09| 969.28
#2013-12-10| 965.97
#2013-12-11| 954.09
#2013-12-12| 953.43
#2013-12-13| 955.29
#2013-12-16| 960.39
#2013-12-17| 956.94
#2013-12-18| 977.49
#2013-12-19| 975.13
#2013-12-20| 980.63
#2013-12-23| 986.06
#2013-12-24| 988.01
#2013-12-25| 988.01
#2013-12-26| 989.88
#2013-12-27| 989.41
#2013-12-30| 989.07
#2013-12-31| 992.78
#2014-01-01| 992.78
#2014-01-02| 987.48
#2014-01-03| 993.01
#2014-01-06| 993.71
#2014-01-07| 995.35
#2014-01-08| 997.98
#2014-01-09|1000.68
#2014-01-10|1000.00
#2014-01-13| 985.87
#2014-01-14| 993.79
#2014-01-15|1004.34
#2014-01-16| 999.06
#2014-01-17| 997.35
#2014-01-20| .
#2014-01-21| 999.22
#2014-01-22|1001.80
#2014-01-23| 986.53
#2014-01-24| 963.96
#2014-01-27| 956.53
#2014-01-28| 968.75
#2014-01-29| 958.55
#2014-01-30| 971.27
#2014-01-31| 960.07
#2014-02-03| 936.86
#2014-02-04| 945.48
#2014-02-05| 944.70
#2014-02-06| 957.87
#2014-02-07| 969.19
#2014-02-10| 970.85
#2014-02-11| 979.37
#2014-02-12| 979.87
#2014-02-13| 983.65
#2014-02-14| 985.61
#2014-02-17| .
#2014-02-18| 987.79
#2014-02-19| 975.94
#2014-02-20| 977.73
#2014-02-21| 978.30
#2014-02-24| 985.90
#2014-02-25| 981.43
#2014-02-26| 980.94
#2014-02-27| 985.82
#2014-02-28| 990.93
#2014-03-03| 982.80
#2014-03-04|1001.61
#2014-03-05|1006.68
#2014-03-06|1012.32
#2014-03-07|1016.29
#2014-03-10|1016.30
#2014-03-11|1010.64
#2014-03-12|1010.25
#2014-03-13| 998.84
#2014-03-14| 994.29
#2014-03-17|1004.10
#2014-03-18|1009.49
#2014-03-19|1006.15
#2014-03-20|1020.15
#2014-03-21|1020.14
#2014-03-24|1017.65
#2014-03-25|1016.98
#2014-03-26|1006.90
#2014-03-27|1001.87
#2014-03-28|1005.12
#2014-03-31|1015.85
#2014-04-01|1019.80
#2014-04-02|1021.03
#2014-04-03|1019.54
#2014-04-04|1007.14
#2014-04-07| 992.88
#2014-04-08| 994.30
#2014-04-09|1003.08
#2014-04-10| 980.37
#2014-04-11| 968.79
#2014-04-14| 976.65
#2014-04-15| 985.25
#2014-04-16| 994.61
#2014-04-17| 995.00
#2014-04-18| .
#2014-04-21| 995.02
#2014-04-22|1001.66
#2014-04-23|1002.94
#2014-04-24|1002.76
#2014-04-25| 991.83
#2014-04-28| 988.05
#2014-04-29| 996.30
#2014-04-30| 999.32
#2014-05-01|1000.84
#2014-05-02|1000.82
#2014-05-05| 997.54
#2014-05-06| 984.85
#2014-05-07| 997.22
#2014-05-08| 999.54
#2014-05-09| 998.82
#2014-05-12|1008.97
#2014-05-13|1006.88
#2014-05-14| 999.44
#2014-05-15| 988.91
#2014-05-16| 990.96
#2014-05-19| 996.15
#2014-05-20| 989.37
#2014-05-21| 996.62
#2014-05-22| 999.97
#2014-05-23|1003.27
#2014-05-26| .
#2014-05-27|1012.67
#2014-05-28|1010.08
#2014-05-29|1012.32
#2014-05-30|1014.11
#2014-06-02|1017.17
#2014-06-03|1017.45
#2014-06-04|1021.22
#2014-06-05|1030.85
#2014-06-06|1037.28
#2014-06-09|1039.77
#2014-06-10|1039.14
#2014-06-11|1032.45
#2014-06-12|1026.96
#2014-06-13|1027.25
#2014-06-16|1022.77
#2014-06-17|1031.79
#2014-06-18|1037.91
#2014-06-19|1036.36
#2014-06-20|1039.41
#2014-06-23|1041.52
#2014-06-24|1034.49
#2014-06-25|1035.96
#2014-06-26|1033.16
#2014-06-27|1036.17
#2014-06-30|1036.90
#2014-07-01|1043.74
#2014-07-02|1043.26
#2014-07-03|1050.37
#2014-07-04| .
#2014-07-07|1045.59
#2014-07-08|1037.67
#2014-07-09|1040.41
#2014-07-10|1034.48
#2014-07-11|1035.85
#2014-07-14|1042.37
#2014-07-15|1048.70
#2014-07-16|1047.04
#2014-07-17|1033.98
#2014-07-18|1044.92
#2014-07-21|1042.34
#2014-07-22|1046.14
#2014-07-23|1047.96
#2014-07-24|1050.82
#2014-07-25|1043.99
#2014-07-28|1044.34
#2014-07-29|1038.41
#2014-07-30|1042.06
#2014-07-31|1021.58
#2014-08-01|1014.37
#2014-08-04|1021.79
#2014-08-05|1012.52
#2014-08-06|1015.99
#2014-08-07|1010.95
#2014-08-08|1020.29
#2014-08-11|1022.39
#2014-08-12|1023.19
#2014-08-13|1029.57
#2014-08-14|1034.53
#2014-08-15|1030.36
#2014-08-18|1041.68
#2014-08-19|1043.27
#2014-08-20|1046.37
#2014-08-21|1056.28
#2014-08-22|1052.58
#2014-08-25|1059.94
#2014-08-26|1062.94
#2014-08-27|1061.46
#2014-08-28|1056.93
#2014-08-29|1061.79
#2014-09-01| .
#2014-09-02|1065.58
#2014-09-03|1064.41
#2014-09-04|1064.14
#2014-09-05|1066.30
#2014-09-08|1066.65
#2014-09-09|1056.90
#2014-09-10|1060.58
#2014-09-11|1062.89
#2014-09-12|1059.51
#2014-09-15|1059.24
#2014-09-16|1063.46
#2014-09-17|1067.19
#2014-09-18|1076.92
#2014-09-19|1073.31
#2014-09-22|1064.91
#2014-09-23|1057.10
#2014-09-24|1063.09
#2014-09-25|1046.64
#2014-09-26|1056.34
#2014-09-29|1052.20
#2014-09-30|1049.99
#2014-10-01|1038.90
#2014-10-02|1040.85
#2014-10-03|1054.72
#2014-10-06|1053.44
#2014-10-07|1035.46
#2014-10-08|1054.29
#2014-10-09|1033.75
#2014-10-10|1025.27
#2014-10-13|1017.19
#2014-10-14|1022.37
#2014-10-15|1004.54
#2014-10-16|1005.61
#2014-10-17|1017.65
#2014-10-20|1024.75
#2014-10-21|1043.97
#2014-10-22|1035.34
#2014-10-23|1045.21
#2014-10-24|1052.92
#2014-10-27|1054.84
#2014-10-28|1066.77
#2014-10-29|1067.55
#2014-10-30|1077.69
#2014-10-31|1090.60
#2014-11-03|1093.74
#2014-11-04|1094.85
#2014-11-05|1103.04
#2014-11-06|1103.67
#2014-11-07|1104.40
#2014-11-10|1109.07
#2014-11-11|1106.54
#2014-11-12|1104.40
#2014-11-13|1103.71
#2014-11-14|1099.70
#2014-11-17|1100.05
#2014-11-18|1102.71
#2014-11-19|1100.59
#2014-11-20|1101.85
#2014-11-21|1107.39
#2014-11-24|1113.85
#2014-11-25|1113.13
#2014-11-26|1115.80
#2014-11-27| .
#2014-11-28|1116.26
#2014-12-01|1108.16
#2014-12-02|1118.21
#2014-12-03|1123.17
#2014-12-04|1124.38
#2014-12-05|1134.05
#2014-12-08|1137.35
#2014-12-09|1135.35
#2014-12-10|1120.39
#2014-12-11|1124.53
#2014-12-12|1101.88
#2014-12-15|1092.91
#2014-12-16|1082.66
#2014-12-17|1107.09
#2014-12-18|1131.76
#2014-12-19|1131.88
#2014-12-22|1138.88
#2014-12-23|1145.05
#2014-12-24|1143.57
#2014-12-25| .
#2014-12-26|1143.66
#2014-12-29|1147.72
#2014-12-30|1146.13
#2014-12-31|1132.57
#2015-01-01| .
#2015-01-02|1134.12
#2015-01-05|1112.21
#2015-01-06|1097.76
#2015-01-07|1110.15
#2015-01-08|1125.58
#2015-01-09|1111.52
#2015-01-12|1103.55
#2015-01-13|1100.53
#2015-01-14|1086.95
#2015-01-15|1074.51
#2015-01-16|1087.19
#2015-01-19| .
#2015-01-20|1082.98
#2015-01-21|1084.97
#2015-01-22|1110.03
#2015-01-23|1100.41
#2015-01-26|1105.96
#2015-01-27|1094.35
#2015-01-28|1074.71
#2015-01-29|1083.76
#2015-01-30|1068.70
#2015-02-02|1083.80
#2015-02-03|1101.75
#2015-02-04|1099.70
#2015-02-05|1112.22
#2015-02-06|1115.42
#2015-02-09|1110.87
#2015-02-10|1117.70
#2015-02-11|1117.50
#2015-02-12|1130.78
#2015-02-13|1129.78
#2015-02-16| .
#2015-02-17|1133.46
#2015-02-18|1127.80
#2015-02-19|1123.03
#2015-02-20|1132.84
#2015-02-23|1129.83
#2015-02-24|1133.15
#2015-02-25|1134.07
#2015-02-26|1130.23
#2015-02-27|1125.97
#2015-03-02|1135.93
#2015-03-03|1132.60
#2015-03-04|1124.88
#2015-03-05|1129.39
#2015-03-06|1119.16
#2015-03-09|1124.60
#2015-03-10|1102.90
#2015-03-11|1108.87
#2015-03-12|1131.96
#2015-03-13|1124.04
#2015-03-16|1136.62
#2015-03-17|1134.33
#2015-03-18|1141.20
#2015-03-19|1131.88
#2015-03-20|1146.55
#2015-03-23|1141.88
#2015-03-24|1132.86
#2015-03-25|1115.97
#2015-03-26|1114.19
#2015-03-27|1113.24
#2015-03-30|1127.60
#2015-03-31|1120.68
#2015-04-01|1118.99
#2015-04-02|1125.37
#2015-04-03| .
#2015-04-06|1126.87
#2015-04-07|1121.52
#2015-04-08|1125.91
#2015-04-09|1125.30
#2015-04-10|1125.44
#2015-04-13|1127.40
#2015-04-14|1128.00
#2015-04-15|1131.59
#2015-04-16|1132.79
#2015-04-17|1118.10
#2015-04-20|1123.40
#2015-04-21|1119.52
#2015-04-22|1128.80
#2015-04-23|1129.94
#2015-04-24|1127.54
#2015-04-27|1123.45
#2015-04-28|1129.25
#2015-04-29|1128.09
#2015-04-30|1119.25
#2015-05-01|1127.16
#2015-05-04|1136.51
#2015-05-05|1126.88
#2015-05-06|1121.90
#2015-05-07|1130.27
#2015-05-08|1146.41
#2015-05-11|1141.69
#2015-05-12|1138.20
#2015-05-13|1138.34
#2015-05-14|1149.75
#2015-05-15|1145.51
#2015-05-18|1151.77
#2015-05-19|1158.15
#2015-05-20|1154.32
#2015-05-21|1151.11
#2015-05-22|1150.19
#2015-05-25| .
#2015-05-26|1140.08
#2015-05-27|1150.51
#2015-05-28|1149.56
#2015-05-29|1139.47
#2015-06-01|1142.44
#2015-06-02|1143.47
#2015-06-03|1149.31
#2015-06-04|1140.43
#2015-06-05|1145.19
#2015-06-08|1138.41
#2015-06-09|1140.85
#2015-06-10|1157.46
#2015-06-11|1161.27
#2015-06-12|1157.02
#2015-06-15|1151.70
#2015-06-16|1158.21
#2015-06-17|1157.23
#2015-06-18|1168.16
#2015-06-19|1158.01
#2015-06-22|1165.57
#2015-06-23|1168.40
#2015-06-24|1158.66
#2015-06-25|1150.90
#2015-06-26|1155.43
#2015-06-29|1128.05
#2015-06-30|1132.82
#2015-07-01|1147.78
#2015-07-02|1144.18
#2015-07-03| .
#2015-07-06|1141.67
#2015-07-07|1143.57
#2015-07-08|1125.29
#2015-07-09|1132.12
#2015-07-10|1145.88
#2015-07-13|1157.22
#2015-07-14|1161.65
#2015-07-15|1168.56
#2015-07-16|1179.18
#2015-07-17|1176.72
#2015-07-20|1179.74
#2015-07-21|1177.32
#2015-07-22|1184.95
#2015-07-23|1175.14
#2015-07-24|1167.97
#2015-07-27|1159.09
#2015-07-28|1164.76
#2015-07-29|1174.74
#2015-07-30|1176.77
#2015-07-31|1172.12
#2015-08-03|1173.58
#2015-08-04|1171.62
#2015-08-05|1173.87
#2015-08-06|1169.22
#2015-08-07|1170.17
#2015-08-10|1181.17
#2015-08-11|1171.29
#2015-08-12|1163.13
#2015-08-13|1166.69
#2015-08-14|1174.59
#2015-08-17|1177.45
#2015-08-18|1176.65
#2015-08-19|1166.87
#2015-08-20|1143.75
#2015-08-21|1109.61
#2015-08-24|1058.54
#2015-08-25|1041.31
#2015-08-26|1079.90
#2015-08-27|1107.15
#2015-08-28|1104.42
#2015-08-31|1094.97
#2015-09-01|1059.00
#2015-09-02|1073.81
#2015-09-03|1079.23
#2015-09-04|1059.56
#2015-09-07| .
#2015-09-08|1085.30
#2015-09-09|1070.65
#2015-09-10|1075.53
#2015-09-11|1080.99
#2015-09-14|1078.09
#2015-09-15|1092.60
#2015-09-16|1099.94
#2015-09-17|1088.84
#2015-09-18|1069.56
#2015-09-21|1081.31
#2015-09-22|1067.40
#2015-09-23|1069.54
#2015-09-24|1061.81
#2015-09-25|1074.34
#2015-09-28|1048.07
#2015-09-29|1052.48
#2015-09-30|1066.18
#2015-10-01|1068.26
#2015-10-02|1069.69
#2015-10-05|1092.14
#2015-10-06|1087.33
#2015-10-07|1097.18
#2015-10-08|1103.54
#2015-10-09|1098.14
#2015-10-12|1101.16
#2015-10-13|1094.06
#2015-10-14|1083.30
#2015-10-15|1106.31
#2015-10-16|1111.14
#2015-10-19|1112.82
#2015-10-20|1117.50
#2015-10-21|1108.15
#2015-10-22|1125.94
#2015-10-23|1136.79
#2015-10-26|1134.23
#2015-10-27|1126.86
#2015-10-28|1152.34
#2015-10-29|1147.93
#2015-10-30|1132.90
#2015-11-02|1148.46
#2015-11-03|1148.68
#2015-11-04|1145.81
#2015-11-05|1151.51
#2015-11-06|1160.35
#2015-11-09|1147.20
#2015-11-10|1153.00
#2015-11-11|1150.80
#2015-11-12|1132.61
#2015-11-13|1123.12
#2015-11-16|1136.89
#2015-11-17|1135.09
#2015-11-18|1154.77
#2015-11-19|1155.80
#2015-11-20|1158.36
#2015-11-23|1155.10
#2015-11-24|1152.00
#2015-11-25|1152.58
#2015-11-26| .
#2015-11-27|1156.76
#2015-11-30|1153.02
#2015-12-01|1166.32
#2015-12-02|1151.88
#2015-12-03|1134.26
#2015-12-04|1162.70
#2015-12-07|1152.62
#2015-12-08|1139.13
#2015-12-09|1126.37
#2015-12-10|1126.87
#2015-12-11|1103.60
#2015-12-14|1105.08
#2015-12-15|1129.53
#2015-12-16|1147.67
#2015-12-17|1131.60
#2015-12-18|1104.70
#2015-12-21|1114.29
#2015-12-22|1123.05
#2015-12-23|1137.18
#2015-12-24|1136.93
#2015-12-25| .
#2015-12-28|1135.44
#2015-12-29|1146.74
#2015-12-30|1137.78
#2015-12-31|1127.27
#2016-01-01| .
#2016-01-04|1105.27
#2016-01-05|1109.86
#2016-01-06|1094.19
#2016-01-07|1064.69
#2016-01-08|1048.16
#2016-01-11|1052.22
#2016-01-12|1057.04
#2016-01-13|1030.21
#2016-01-14|1040.09
#2016-01-15|1016.89
#2016-01-18| .
#2016-01-19|1014.86
#2016-01-20| 994.92
#2016-01-21| 993.26
#2016-01-22|1012.95
#2016-01-25| 990.51
#2016-01-26|1008.28
#2016-01-27|1002.80
#2016-01-28|1001.99
#2016-01-29|1033.06
#2016-02-01|1028.62
#2016-02-02|1003.51
#2016-02-03|1004.80
#2016-02-04|1012.09
#2016-02-05| 996.52
#2016-02-08| 969.15
#2016-02-09| 967.20
#2016-02-10| 965.96
#2016-02-11| 939.42
#2016-02-12| 973.93
#2016-02-15| .
#2016-02-16| 991.06
#2016-02-17|1003.04
#2016-02-18| 997.44
#2016-02-19| 999.51
#2016-02-22|1014.00
#2016-02-23| 996.60
#2016-02-24| 994.93
#2016-02-25|1009.58
#2016-02-26|1014.55
#2016-02-29|1004.71
#2016-03-01|1038.68
#2016-03-02|1047.22
#2016-03-03|1054.07
#2016-03-04|1058.33
#2016-03-07|1056.46
#2016-03-08|1039.17
#2016-03-09|1040.50
#2016-03-10|1039.46
#2016-03-11|1065.80
#2016-03-14|1061.95
#2016-03-15|1060.61
#2016-03-16|1060.93
#2016-03-17|1073.27
#2016-03-18|1082.92
#2016-03-21|1081.02
#2016-03-22|1078.01
#2016-03-23|1070.92
#2016-03-24|1065.04
#2016-03-25| .
#2016-03-28|1068.19
#2016-03-29|1072.97
#2016-03-30|1079.59
#2016-03-31|1078.29
#2016-04-01|1086.56
#2016-04-04|1081.66
#2016-04-05|1067.23
#2016-04-06|1073.78
#2016-04-07|1054.69
#2016-04-08|1059.16
#2016-04-11|1061.74
#2016-04-12|1074.96
#2016-04-13|1096.97
#2016-04-14|1099.52
#2016-04-15|1097.58
#2016-04-18|1105.14
#2016-04-19|1115.02
#2016-04-20|1122.73
#2016-04-21|1111.84
#2016-04-22|1121.18
#2016-04-25|1118.39
#2016-04-26|1125.78
#2016-04-27|1127.10
#2016-04-28|1115.34
#2016-04-29|1108.36
#2016-05-02|1120.63
#2016-05-03|1106.23
#2016-05-04|1100.00
#2016-05-05|1099.75
#2016-05-06|1104.86
#2016-05-09|1104.46
#2016-05-10|1118.25
#2016-05-11|1105.51
#2016-05-12|1107.75
#2016-05-13|1094.61
#2016-05-16|1101.50
#2016-05-17|1092.72
#2016-05-18|1110.09
#2016-05-19|1099.94
#2016-05-20|1107.84
#2016-05-23|1106.26
#2016-05-24|1124.06
#2016-05-25|1133.73
#2016-05-26|1128.31
#2016-05-27|1136.20
#2016-05-30| .
#2016-05-31|1132.87
#2016-06-01|1135.99
#2016-06-02|1138.71
#2016-06-03|1125.28
#2016-06-06|1131.03
#2016-06-07|1128.34
#2016-06-08|1131.88
#2016-06-09|1124.28
#2016-06-10|1110.68
#2016-06-13|1101.35
#2016-06-14|1087.21
#2016-06-15|1088.01
#2016-06-16|1091.32
#2016-06-17|1089.26
#2016-06-20|1095.87
#2016-06-21|1100.90
#2016-06-22|1099.18
#2016-06-23|1121.30
#2016-06-24|1066.59
#2016-06-27|1038.55
#2016-06-28|1063.71
#2016-06-29|1087.11
#2016-06-30|1100.62
#2016-07-01|1096.29
#2016-07-04| .
#2016-07-05|1082.27
#2016-07-06|1084.78
#2016-07-07|1085.69
#2016-07-08|1105.09
#2016-07-11|1111.39
#2016-07-12|1123.92
#2016-07-13|1124.79
#2016-07-14|1133.15
#2016-07-15|1131.84
#2016-07-18|1135.24
#2016-07-19|1136.93
#2016-07-20|1139.11
#2016-07-21|1134.49
#2016-07-22|1142.25
#2016-07-25|1138.85
#2016-07-26|1139.96
#2016-07-27|1138.88
#2016-07-28|1143.30
#2016-07-29|1141.94
#2016-08-01|1139.69
#2016-08-02|1130.10
#2016-08-03|1139.25
#2016-08-04|1137.09
#2016-08-05|1156.26
#2016-08-08|1157.01
#2016-08-09|1158.57
#2016-08-10|1151.01
#2016-08-11|1151.90
#2016-08-12|1150.12
#2016-08-15|1156.65
#2016-08-16|1152.01
#2016-08-17|1155.91
#2016-08-18|1155.52
#2016-08-19|1154.05
#2016-08-22|1155.38
#2016-08-23|1156.93
#2016-08-24|1154.71
#2016-08-25|1157.91
#2016-08-26|1158.21
#2016-08-29|1168.60
#2016-08-30|1176.87
#2016-08-31|1177.98
#2016-09-01|1174.26
#2016-09-02|1181.07
#2016-09-05| .
#2016-09-06|1179.42
#2016-09-07|1181.25
#2016-09-08|1179.45
#2016-09-09|1156.40
#2016-09-12|1170.12
#2016-09-13|1149.57
#2016-09-14|1145.83
#2016-09-15|1153.78
#2016-09-16|1144.52
#2016-09-19|1151.10
#2016-09-20|1151.64
#2016-09-21|1160.63
#2016-09-22|1168.08
#2016-09-23|1162.12
#2016-09-26|1149.06
#2016-09-27|1154.32
#2016-09-28|1160.90
#2016-09-29|1144.71
#2016-09-30|1155.49
#2016-10-03|1147.99
#2016-10-04|1147.71
#2016-10-05|1156.28
#2016-10-06|1156.75
#2016-10-07|1156.50
#2016-10-10|1162.34
#2016-10-11|1150.12
#2016-10-12|1154.44
#2016-10-13|1146.26
#2016-10-14|1150.12
#2016-10-17|1147.05
#2016-10-18|1154.24
#2016-10-19|1163.06
#2016-10-20|1161.47
#2016-10-21|1161.35
#2016-10-24|1166.07
#2016-10-25|1162.90
#2016-10-26|1164.26
#2016-10-27|1160.29
#2016-10-28|1158.31
#2016-10-31|1161.26
#2016-11-01|1152.08
#2016-11-02|1141.57
#2016-11-03|1141.44
#2016-11-04|1139.37
#2016-11-07|1166.51
#2016-11-08|1168.42
#2016-11-09|1199.04
#2016-11-10|1225.37
#2016-11-11|1230.86
#2016-11-14|1252.96
#2016-11-15|1253.35
#2016-11-16|1241.83
#2016-11-17|1252.35
#2016-11-18|1253.75
#2016-11-21|1257.60
#2016-11-22|1261.61
#2016-11-23|1265.05
#2016-11-24| .
#2016-11-25|1269.18
#2016-11-28|1255.15
#2016-11-29|1259.65
#2016-11-30|1267.07
#2016-12-01|1277.31
#2016-12-02|1271.40
#2016-12-05|1286.19
#2016-12-06|1296.46
#2016-12-07|1318.61
#2016-12-08|1329.92
#2016-12-09|1330.51
#2016-12-12|1321.73
#2016-12-13|1324.45
#2016-12-14|1313.94
#2016-12-15|1323.12
#2016-12-16|1316.49
#2016-12-19|1320.56
#2016-12-20|1332.40
#2016-12-21|1326.87
#2016-12-22|1323.82
#2016-12-23|1326.19
#2016-12-26| .
#2016-12-27|1328.02
#2016-12-28|1315.75
#2016-12-29|1311.30
#2016-12-30|1315.03
#2017-01-02| .
#2017-01-03|1326.94
#2017-01-04|1340.82
#2017-01-05|1332.20
#2017-01-06|1336.58
#2017-01-09|1326.33
#2017-01-10|1327.94
#2017-01-11|1332.24
#2017-01-12|1325.69
#2017-01-13|1330.76
#2017-01-16| .
#2017-01-17|1309.60
#2017-01-18|1317.87
#2017-01-19|1309.76
#2017-01-20|1316.49
#2017-01-23|1312.83
#2017-01-24|1325.94
#2017-01-25|1341.15
#2017-01-26|1343.86
#2017-01-27|1337.48
#2017-01-30|1328.67
#2017-01-31|1322.82
#2017-02-01|1320.79
#2017-02-02|1319.27
#2017-02-03|1343.37
#2017-02-06|1338.55
#2017-02-07|1335.93
#2017-02-08|1329.96
#2017-02-09|1345.27
#2017-02-10|1349.35
#2017-02-13|1362.03
#2017-02-14|1374.16
#2017-02-15|1381.98
#2017-02-16|1381.56
#2017-02-17|1381.78
#2017-02-20| .
#2017-02-21|1390.45
#2017-02-22|1390.35
#2017-02-23|1393.25
#2017-02-24|1387.11
#2017-02-27|1392.59
#2017-02-28|1388.63
#2017-03-01|1418.67
#2017-03-02|1401.38
#2017-03-03|1405.20
#2017-03-06|1397.24
#2017-03-07|1393.14
#2017-03-08|1388.86
#2017-03-09|1388.92
#2017-03-10|1388.63
#2017-03-13|1389.85
#2017-03-14|1387.61
#2017-03-15|1391.39
#2017-03-16|1394.91
#2017-03-17|1385.23
#2017-03-20|1374.75
#2017-03-21|1342.06
#2017-03-22|1340.77
#2017-03-23|1344.96
#2017-03-24|1343.95
#2017-03-27|1337.35
#2017-03-28|1352.44
#2017-03-29|1348.28
#2017-03-30|1362.43
#2017-03-31|1356.09
#2017-04-03|1352.97
#2017-04-04|1351.11
#2017-04-05|1343.31
#2017-04-06|1350.93
#2017-04-07|1347.60
#2017-04-10|1346.89
#2017-04-11|1346.10
#2017-04-12|1336.34
#2017-04-13|1322.86
#2017-04-14| .
#2017-04-17|1342.62
#2017-04-18|1335.39
#2017-04-19|1333.06
#2017-04-20|1349.84
#2017-04-21|1340.62
#2017-04-24|1360.98
#2017-04-25|1370.07
#2017-04-26|1369.34
#2017-04-27|1364.76
#2017-04-28|1352.07
#2017-05-01|1358.93
#2017-05-02|1358.79
#2017-05-03|1361.26
#2017-05-04|1362.78
#2017-05-05|1363.66
#2017-05-08|1360.58
#2017-05-09|1354.37
#2017-05-10|1358.50
#2017-05-11|1351.14
#2017-05-12|1346.09
#2017-05-15|1355.75
#2017-05-16|1355.98
#2017-05-17|1324.61
#2017-05-18|1328.40
#2017-05-19|1338.73
#2017-05-22|1343.64
#2017-05-23|1352.70
#2017-05-24|1355.12
#2017-05-25|1358.48
#2017-05-26|1355.97
#2017-05-29| .
#2017-05-30|1347.40
#2017-05-31|1340.89
#2017-06-01|1355.01
#2017-06-02|1354.45
#2017-06-05|1354.22
#2017-06-06|1348.06
#2017-06-07|1357.45
#2017-06-08|1368.71
#2017-06-09|1388.46
#2017-06-12|1390.42
#2017-06-13|1397.20
#2017-06-14|1399.81
#2017-06-15|1395.64
#2017-06-16|1394.45
#2017-06-19|1404.97
#2017-06-20|1394.80
#2017-06-21|1385.68
#2017-06-22|1379.55
#2017-06-23|1377.73
#2017-06-26|1384.19
#2017-06-27|1387.18
#2017-06-28|1405.09
#2017-06-29|1407.36
#2017-06-30|1406.10
#2017-07-03|1423.09
#2017-07-04| .
#2017-07-05|1423.11
#2017-07-06|1410.07
#2017-07-07|1418.40
#2017-07-10|1415.04
#2017-07-11|1409.18
#2017-07-12|1414.39
#2017-07-13|1420.81
#2017-07-14|1419.25
#2017-07-17|1418.58
#2017-07-18|1415.98
#2017-07-19|1421.01
#2017-07-20|1419.61
#2017-07-21|1420.62
#2017-07-24|1424.30
#2017-07-25|1438.19
#2017-07-26|1433.11
#2017-07-27|1426.64
#2017-07-28|1425.91
#2017-07-31|1433.26
#2017-08-01|1443.94
#2017-08-02|1443.81
#2017-08-03|1437.97
#2017-08-04|1446.37
#2017-08-07|1444.79
#2017-08-08|1441.48
#2017-08-09|1439.59
#2017-08-10|1416.51
#2017-08-11|1410.31
#2017-08-14|1431.27
#2017-08-15|1432.88
#2017-08-16|1432.12
#2017-08-17|1410.36
#2017-08-18|1408.18
#2017-08-21|1408.84
#2017-08-22|1420.60
#2017-08-23|1419.96
#2017-08-24|1419.04
#2017-08-25|1422.87
#2017-08-28|1416.89
#2017-08-29|1411.68
#2017-08-30|1418.22
#2017-08-31|1420.05
#2017-09-01|1424.79
#2017-09-04| .
#2017-09-05|1398.87
#2017-09-06|1401.69
#2017-09-07|1387.71
#2017-09-08|1395.44
#2017-09-11|1418.07
#2017-09-12|1429.16
#2017-09-13|1428.68
#2017-09-14|1426.46
#2017-09-15|1431.79
#2017-09-18|1441.21
#2017-09-19|1447.59
#2017-09-20|1453.39
#2017-09-21|1454.95
#2017-09-22|1453.95
#2017-09-25|1450.68
#2017-09-26|1450.02
#2017-09-27|1463.62
#2017-09-28|1467.68
#2017-09-29|1472.44
#2017-10-02|1481.86
#2017-10-03|1485.90
#2017-10-04|1483.27
#2017-10-05|1496.67
#2017-10-06|1496.30
#2017-10-09|1492.93
#2017-10-10|1498.77
#2017-10-11|1499.12
#2017-10-12|1492.12
#2017-10-13|1492.16
#2017-10-16|1497.91
#2017-10-17|1490.98
#2017-10-18|1497.34
#2017-10-19|1498.18
#2017-10-20|1511.12
#2017-10-23|1507.33
#2017-10-24|1514.74
#2017-10-25|1509.07
#2017-10-26|1514.56
#2017-10-27|1516.05
#2017-10-30|1511.88
#2017-10-31|1509.70
#2017-11-01|1512.26
#2017-11-02|1524.02
#2017-11-03|1519.76
#2017-11-06|1522.62
#2017-11-07|1508.91
#2017-11-08|1504.21
#2017-11-09|1499.61
#2017-11-10|1496.63
#2017-11-13|1500.08
#2017-11-14|1499.70
#2017-11-15|1498.38
#2017-11-16|1501.91
#2017-11-17|1498.86
#2017-11-20|1504.24
#2017-11-21|1510.89
#2017-11-22|1505.21
#2017-11-23| .
#2017-11-24|1505.35
#2017-11-27|1504.50
#2017-11-28|1533.21
#2017-11-29|1550.05
#2017-11-30|1558.53
#2017-12-01|1559.68
#2017-12-04|1571.73
#2017-12-05|1564.14
#2017-12-06|1561.34
#2017-12-07|1567.99
#2017-12-08|1576.32
#2017-12-11|1574.24
#2017-12-12|1588.05
#2017-12-13|1572.99
#2017-12-14|1564.63
#2017-12-15|1579.57
#2017-12-18|1590.65
#2017-12-19|1579.16
#2017-12-20|1573.50
#2017-12-21|1583.27
#2017-12-22|1582.94
#2017-12-25| .
#2017-12-26|1580.29
#2017-12-27|1582.47
#2017-12-28|1589.26
#2017-12-29|1580.55
#2018-01-01| .
#2018-01-02|1579.38
#2018-01-03|1586.33
#2018-01-04|1594.51
#2018-01-05|1601.57
#2018-01-08|1602.07
#2018-01-09|1607.72
#2018-01-10|1613.87
#2018-01-11|1620.55
#2018-01-12|1630.20
#2018-01-15| .
#2018-01-16|1626.90
#2018-01-17|1640.04
#2018-01-18|1636.24
#2018-01-19|1647.24
#2018-01-22|1661.34
#2018-01-23|1665.26
#2018-01-24|1671.51
#2018-01-25|1669.95
#2018-01-26|1680.33
#2018-01-29|1669.49
#2018-01-30|1652.56
#2018-01-31|1658.99
#2018-02-01|1669.70
#2018-02-02|1635.98
#2018-02-05|1563.30
#2018-02-06|1586.86
#2018-02-07|1587.29
#2018-02-08|1520.69
#2018-02-09|1550.59
#2018-02-12|1569.28
#2018-02-13|1576.93
#2018-02-14|1606.04
#2018-02-15|1617.73
#2018-02-16|1619.19
#2018-02-19| .
#2018-02-20|1612.27
#2018-02-21|1605.99
#2018-02-22|1598.62
#2018-02-23|1622.50
#2018-02-26|1643.04
#2018-02-27|1624.45
#2018-02-28|1607.75
#2018-03-01|1584.58
#2018-03-02|1589.53
#2018-03-05|1610.97
#2018-03-06|1617.24
#2018-03-07|1618.27
#2018-03-08|1622.34
#2018-03-09|1656.50
#2018-03-12|1652.89
#2018-03-13|1639.08
#2018-03-14|1623.72
#2018-03-15|1625.09
#2018-03-16|1630.88
#2018-03-19|1616.91
#2018-03-20|1620.77
#2018-03-21|1617.13
#2018-03-22|1566.53
#2018-03-23|1523.93
#2018-03-26|1568.49
#2018-03-27|1541.54
#2018-03-28|1547.21
#2018-03-29|1565.54
#2018-03-30| .
#2018-04-02|1535.18
#2018-04-03|1553.24
#2018-04-04|1569.14
#2018-04-05|1579.55
#2018-04-06|1544.27
#2018-04-09|1548.98
#2018-04-10|1568.69
#2018-04-11|1553.65
#2018-04-12|1573.79
#2018-04-13|1555.61
#2018-04-16|1563.26
#2018-04-17|1567.44
#2018-04-18|1563.08
#2018-04-19|1577.40
#2018-04-20|1576.30
#2018-04-23|1575.48
#2018-04-24|1566.22
#2018-04-25|1564.23
#2018-04-26|1572.22
#2018-04-27|1574.82
#2018-04-30|1563.72
#2018-05-01|1568.49
#2018-05-02|1555.46
#2018-05-03|1546.14
#2018-05-04|1564.92
#2018-05-07|1575.19
#2018-05-08|1582.71
#2018-05-09|1602.00
#2018-05-10|1614.05
#2018-05-11|1612.77
#2018-05-14|1609.19
#2018-05-15|1604.19
#2018-05-16|1605.21
#2018-05-17|1602.47
#2018-05-18|1591.52
#2018-05-21|1604.34
#2018-05-22|1611.67
#2018-05-23|1607.90
#2018-05-24|1598.03
#2018-05-25|1593.65
#2018-05-28| .
#2018-05-29|1553.69
#2018-05-30|1580.48
#2018-05-31|1568.42
#2018-06-01|1584.29
#2018-06-04|1592.70
#2018-06-05|1587.44
#2018-06-06|1613.37
#2018-06-07|1613.11
#2018-06-08|1618.43
#2018-06-11|1613.15
#2018-06-12|1611.29
#2018-06-13|1601.90
#2018-06-14|1594.14
#2018-06-15|1593.30
#2018-06-18|1593.70
#2018-06-19|1589.28
#2018-06-20|1589.29
#2018-06-21|1586.89
#2018-06-22|1583.42
#2018-06-25|1565.69
#2018-06-26|1564.08
#2018-06-27|1545.91
#2018-06-28|1559.85
#2018-06-29|1557.76
#2018-07-02|1564.75
#2018-07-03|1553.80
#2018-07-04| .
#2018-07-05|1562.36
#2018-07-06|1570.39
#2018-07-09|1595.34
#2018-07-10|1592.24
#2018-07-11|1587.53
#2018-07-12|1591.32
#2018-07-13|1584.46
#2018-07-16|1600.89
#2018-07-17|1602.86
#2018-07-18|1621.09
#2018-07-19|1606.88
#2018-07-20|1607.69
#2018-07-23|1621.77
#2018-07-24|1623.55
#2018-07-25|1630.89
#2018-07-26|1629.04
#2018-07-27|1626.25
#2018-07-30|1622.36
#2018-07-31|1620.09
#2018-08-01|1624.13
#2018-08-02|1625.28
#2018-08-03|1634.68
#2018-08-06|1639.20
#2018-08-07|1644.18
#2018-08-08|1646.17
#2018-08-09|1640.46
#2018-08-10|1624.04
#2018-08-13|1612.74
#2018-08-14|1625.36
#2018-08-15|1617.56
#2018-08-16|1636.04
#2018-08-17|1641.91
#2018-08-20|1646.84
#2018-08-21|1648.52
#2018-08-22|1644.82
#2018-08-23|1638.59
#2018-08-24|1645.65
#2018-08-27|1661.77
#2018-08-28|1663.65
#2018-08-29|1664.77
#2018-08-30|1654.03
#2018-08-31|1655.22
#2018-09-03| .
#2018-09-04|1659.55
#2018-09-05|1656.48
#2018-09-06|1651.40
#2018-09-07|1645.64
#2018-09-10|1646.77
#2018-09-11|1649.57
#2018-09-12|1639.51
#2018-09-13|1640.85
#2018-09-14|1647.80
#2018-09-17|1642.22
#2018-09-18|1647.21
#2018-09-19|1663.45
#2018-09-20|1677.98
#2018-09-21|1673.93
#2018-09-24|1655.26
#2018-09-25|1651.59
#2018-09-26|1632.42
#2018-09-27|1629.29
#2018-09-28|1622.10
#2018-10-01|1622.62
#2018-10-02|1621.09
#2018-10-03|1629.18
#2018-10-04|1631.20
#2018-10-05|1623.69
#2018-10-08|1630.25
#2018-10-09|1627.73
#2018-10-10|1579.70
#2018-10-11|1536.26
#2018-10-12|1542.96
#2018-10-15|1537.01
#2018-10-16|1564.56
#2018-10-17|1574.05
#2018-10-18|1552.49
#2018-10-19|1557.47
#2018-10-22|1531.00
#2018-10-23|1521.78
#2018-10-24|1488.82
#2018-10-25|1516.22
#2018-10-26|1491.34
#2018-10-29|1499.69
#2018-10-30|1519.62
#2018-10-31|1537.95
#2018-11-01|1547.86
#2018-11-02|1543.60
#2018-11-05|1562.84
#2018-11-06|1571.08
#2018-11-07|1593.99
#2018-11-08|1598.84
#2018-11-09|1585.67
#2018-11-12|1558.67
#2018-11-13|1565.09
#2018-11-14|1548.50
#2018-11-15|1565.00
#2018-11-16|1568.20
#2018-11-19|1560.54
#2018-11-20|1532.42
#2018-11-21|1535.06
#2018-11-22| .
#2018-11-23|1522.95
#2018-11-26|1551.49
#2018-11-27|1552.95
#2018-11-28|1582.05
#2018-11-29|1570.78
#2018-11-30|1584.01
#2018-12-03|1595.20
#2018-12-04|1533.36
#2018-12-05| .
#2018-12-06|1528.86
#2018-12-07|1500.53
#2018-12-10|1485.01
#2018-12-11|1474.17
#2018-12-12|1476.12
#2018-12-13|1469.80
#2018-12-14|1456.06
#2018-12-17|1431.42
#2018-12-18|1430.10
#2018-12-19|1411.68
#2018-12-20|1397.38
#2018-12-21|1369.80
#2018-12-24|1335.70
#2018-12-25| .
#2018-12-26|1397.43
#2018-12-27|1409.90
#2018-12-28|1410.00
#2018-12-31|1421.63
#2019-01-01| .
#2019-01-02|1424.14
#2019-01-03|1399.09
#2019-01-04|1440.90
#2019-01-07|1447.42
#2019-01-08|1454.27
#2019-01-09|1461.70
#2019-01-10|1467.27
#2019-01-11|1469.10
#2019-01-14|1474.21
#2019-01-15|1485.55
#2019-01-16|1511.45
#2019-01-17|1519.51
#2019-01-18|1540.48
#2019-01-21| .
#2019-01-22|1526.18
#2019-01-23|1525.97
#2019-01-24|1530.25
#2019-01-25|1544.90
#2019-01-28|1542.98
#2019-01-29|1540.88
#2019-01-30|1551.16
#2019-01-31|1552.94
#2019-02-01|1560.95
#2019-02-04|1568.78
#2019-02-05|1569.93
#2019-02-06|1564.33
#2019-02-07|1556.70
#2019-02-08|1551.49
#2019-02-11|1555.58
#2019-02-12|1572.18
#2019-02-13|1577.40
#2019-02-14|1566.05
#2019-02-15|1591.31
#2019-02-18| .
#2019-02-19|1593.64
#2019-02-20|1598.75
#2019-02-21|1592.68
#2019-02-22|1595.08
#2019-02-25|1596.83
#2019-02-26|1593.75
#2019-02-27|1597.10
#2019-02-28|1596.00
#2019-03-01|1603.46
#2019-03-04|1596.84
#2019-03-05|1594.49
#2019-03-06|1583.42
#2019-03-07|1569.63
#2019-03-08|1570.34
#2019-03-11|1588.79
#2019-03-12|1592.95
#2019-03-13|1603.34
#2019-03-14|1609.93
#2019-03-15|1617.04
#2019-03-18|1626.80
#2019-03-19|1616.13
#2019-03-20|1592.69
#2019-03-21|1598.57
#2019-03-22|1562.28
#2019-03-25|1558.35
#2019-03-26|1575.65
#2019-03-27|1569.78
#2019-03-28|1582.37
#2019-03-29|1585.88
#2019-04-01|1613.79
#2019-04-02|1615.65
#2019-04-03|1619.69
#2019-04-04|1624.39
#2019-04-05|1628.06
#2019-04-08|1628.10
#2019-04-09|1615.66
#2019-04-10|1623.99
#2019-04-11|1629.09
#2019-04-12|1653.71
#2019-04-15|1645.42
#2019-04-16|1654.29
#2019-04-17|1652.96
#2019-04-18|1652.26
#2019-04-19| .
#2019-04-22|1646.02
#2019-04-23|1658.54
#2019-04-24|1659.84
#2019-04-25|1661.59
#2019-04-26|1676.49
#2019-04-29|1685.10
#2019-04-30|1692.40
#2019-05-01|1680.54
#2019-05-02|1681.59
#2019-05-03|1695.30
#2019-05-06|1687.11
#2019-05-07|1659.37
#2019-05-08|1655.81
#2019-05-09|1654.97
#2019-05-10|1665.63
#2019-05-13|1627.10
#2019-05-14|1641.08
#2019-05-15|1639.99
#2019-05-16|1657.11
#2019-05-17|1648.62
#2019-05-20|1645.16
#2019-05-21|1658.63
#2019-05-22|1654.31
#2019-05-23|1634.41
#2019-05-24|1645.52
#2019-05-27| .
#2019-05-28|1630.45
#2019-05-29|1625.29
#2019-05-30|1620.93
#2019-05-31|1604.72
#2019-06-03|1609.71
#2019-06-04|1643.20
#2019-06-05|1659.79
#2019-06-06|1666.07
#2019-06-07|1669.12
#2019-06-10|1678.38
#2019-06-11|1678.02
#2019-06-12|1669.12
#2019-06-13|1670.82
#2019-06-14|1674.13
#2019-06-17|1666.62
#2019-06-18|1680.31
#2019-06-19|1681.72
#2019-06-20|1693.34
#2019-06-21|1685.25
#2019-06-24|1679.11
#2019-06-25|1667.04
#2019-06-26|1659.54
#2019-06-27|1674.41
#2019-06-28|1694.49
#2019-07-01|1708.11
#2019-07-02|1712.68
#2019-07-03|1727.12
#2019-07-04| .
#2019-07-05|1730.20
#2019-07-08|1722.54
#2019-07-09|1730.23
#2019-07-10|1727.64
#2019-07-11|1732.57
#2019-07-12|1739.66
#2019-07-15|1732.90
#2019-07-16|1727.84
#2019-07-17|1715.67
#2019-07-18|1726.59
#2019-07-19|1714.54
#2019-07-22|1718.36
#2019-07-23|1736.05
#2019-07-24|1750.36
#2019-07-25|1739.26
#2019-07-26|1755.39
#2019-07-29|1746.40
#2019-07-30|1746.33
#2019-07-31|1735.79
#2019-08-01|1708.53
#2019-08-02|1705.13
#2019-08-05|1651.79
#2019-08-06|1677.38
#2019-08-07|1670.80
#2019-08-08|1700.86
#2019-08-09|1695.42
#2019-08-12|1669.61
#2019-08-13|1685.83
#2019-08-14|1635.07
#2019-08-15|1645.23
#2019-08-16|1670.93
#2019-08-19|1686.76
#2019-08-20|1668.18
#2019-08-21|1677.77
#2019-08-22|1685.48
#2019-08-23|1646.46
#2019-08-26|1663.91
#2019-08-27|1654.65
#2019-08-28|1666.12
#2019-08-29|1688.16
#2019-08-30|1692.25
#2019-09-02| .
#2019-09-03|1682.58
#2019-09-04|1701.03
#2019-09-05|1723.44
#2019-09-06|1724.74
#2019-09-09|1735.87
#2019-09-10|1730.73
#2019-09-11|1736.73
#2019-09-12|1747.28
#2019-09-13|1752.13
#2019-09-16|1748.90
#2019-09-17|1754.55
#2019-09-18|1757.49
#2019-09-19|1755.06
#2019-09-20|1744.93
#2019-09-23|1748.83
#2019-09-24|1735.96
#2019-09-25|1746.42
#2019-09-26|1744.70
#2019-09-27|1741.55
#2019-09-30|1740.27
#2019-10-01|1712.48
#2019-10-02|1682.65
#2019-10-03|1692.16
#2019-10-04|1719.08
#2019-10-07|1711.42
#2019-10-08|1683.31
#2019-10-09|1698.72
#2019-10-10|1711.15
#2019-10-11|1728.07
#2019-10-14|1729.43
#2019-10-15|1747.24
#2019-10-16|1743.26
#2019-10-17|1747.32
#2019-10-18|1750.59
#2019-10-21|1771.60
#2019-10-22|1758.94
#2019-10-23|1765.15
#2019-10-24|1768.91
#2019-10-25|1772.57
#2019-10-28|1779.54
#2019-10-29|1782.91
#2019-10-30|1784.41
#2019-10-31|1776.35
#2019-11-01|1795.48
#2019-11-04|1801.23
#2019-11-05|1796.79
#2019-11-06|1803.10
#2019-11-07|1809.98
#2019-11-08|1810.94
#2019-11-11|1809.49
#2019-11-12|1807.32
#2019-11-13|1803.63
#2019-11-14|1808.57
#2019-11-15|1816.07
#2019-11-18|1819.42
#2019-11-19|1825.36
#2019-11-20|1818.82
#2019-11-21|1811.26
#2019-11-22|1818.21
#2019-11-25|1830.22
#2019-11-26|1835.91
#2019-11-27|1844.16
#2019-11-28|1844.16
#2019-11-29|1839.29
#2019-12-02|1822.14
#2019-12-03|1808.41
#2019-12-04|1821.29
#2019-12-05|1828.77
#2019-12-06|1846.20
#2019-12-09|1843.02
#2019-12-10|1840.32
#2019-12-11|1835.36
#2019-12-12|1856.54
#2019-12-13|1852.94
#2019-12-16|1862.01
#2019-12-17|1864.29
#2019-12-18|1861.95
#2019-12-19|1867.26
#2019-12-20|1871.52
#2019-12-23|1865.73
#2019-12-24|1867.87
#2019-12-25| .
#2019-12-26|1878.45
#2019-12-27|1878.30
#2019-12-30|1871.87
#2019-12-31|1878.52
#2020-01-01| .
#2020-01-02|1888.62
#2020-01-03|1876.54
#2020-01-06|1875.76
#2020-01-07|1863.11
#2020-01-08|1875.13
#2020-01-09|1887.76
#2020-01-10|1881.74
#2020-01-13|1897.74
#2020-01-14|1892.23
#2020-01-15|1891.80
#2020-01-16|1908.88
#2020-01-17|1917.94
#2020-01-20| .
#2020-01-21|1911.32
#2020-01-22|1914.22
#2020-01-23|1914.20
#2020-01-24|1893.91
#2020-01-27|1867.92
#2020-01-28|1885.30
#2020-01-29|1883.07
#2020-01-30|1902.81
#2020-01-31|1864.56
#2020-02-03|1876.51
#2020-02-04|1897.77
#2020-02-05|1922.64
#2020-02-06|1923.59
#2020-02-07|1917.10
#2020-02-10|1926.84
#2020-02-11|1935.35
#2020-02-12|1941.04
#2020-02-13|1944.18
#2020-02-14|1952.30
#2020-02-17| .
#2020-02-18|1940.76
#2020-02-19|1946.84
#2020-02-20|1950.01
#2020-02-21|1934.44
#2020-02-24|1875.62
#2020-02-25|1808.68
#2020-02-26|1793.23
#2020-02-27|1712.59
#2020-02-28|1675.78
#2020-03-02|1757.29
#2020-03-03|1705.37
#2020-03-04|1764.38
#2020-03-05|1692.28
#2020-03-06|1646.72
#2020-03-09|1484.92
#2020-03-10|1571.07
#2020-03-11|1482.41
#2020-03-12|1330.83
#2020-03-13|1486.03
#2020-03-16|1267.93
#2020-03-17|1335.26
#2020-03-18|1218.59
#2020-03-19|1240.45
#2020-03-20|1190.18
#2020-03-23|1119.02
#2020-03-24|1255.15
#2020-03-25|1305.03
#2020-03-26|1389.68
#2020-03-27|1348.79
#2020-03-30|1376.41
#2020-03-31|1334.39
#2020-04-01|1253.92
#2020-04-02|1281.73
#2020-04-03|1254.34
#2020-04-06|1355.11
#2020-04-07|1363.54
#2020-04-08|1431.33
#2020-04-09|1496.42
#2020-04-10|1496.42
#2020-04-13|1441.10
#2020-04-14|1458.26
#2020-04-15|1394.10
#2020-04-16|1370.36
#2020-04-17|1438.27
#2020-04-20|1401.57
#2020-04-21|1362.24
#2020-04-22|1383.38
#2020-04-23|1378.22
#2020-04-24|1393.18
#2020-04-27|1443.41
#2020-04-28|1454.83
#2020-04-29|1502.34
#2020-04-30|1465.41
#2020-05-01|1417.71
#2020-05-04|1409.68
#2020-05-05|1413.38
#2020-05-06|1387.65
#2020-05-07|1416.97
#2020-05-08|1447.34
#2020-05-11|1423.52
#2020-05-12|1378.02
#2020-05-13|1340.39
#2020-05-14|1369.08
#2020-05-15|1364.08
#2020-05-18|1437.24
#2020-05-19|1408.80
#2020-05-20|1439.00
#2020-05-21|1432.34
#2020-05-22|1435.70
#2020-05-25|1435.70
#2020-05-26|1498.41
#2020-05-27|1545.30
#2020-05-28|1532.03
#2020-05-29|1517.16
#2020-06-01|1536.17
#2020-06-02|1549.95
#2020-06-03|1600.39
#2020-06-04|1614.08
#2020-06-05|1673.75
#2020-06-08|1702.91
#2020-06-09|1673.57
#2020-06-10|1624.48
#2020-06-11|1503.47
#2020-06-12|1548.60
#2020-06-15|1565.94
#2020-06-16|1590.48
#2020-06-17|1571.52
#2020-06-18|1567.59
#2020-06-19|1553.45
#2020-06-22|1551.15
#2020-06-23|1556.18
#2020-06-24|1502.19
#2020-06-25|1534.86
#2020-06-26|1478.79
#2020-06-29|1498.41
#2020-06-30|1520.23
#2020-07-01|1519.27
#2020-07-02|1520.13
#2020-07-03| .
#2020-07-06|1541.17
#2020-07-07|1509.13
#2020-07-08|1520.26
#2020-07-09|1493.14
#2020-07-10|1527.59
#2020-07-13|1522.43
#2020-07-14|1537.71
#2020-07-15|1565.92
#2020-07-16|1557.94
#2020-07-17|1556.03
#2020-07-20|1552.64
#2020-07-21|1570.55
#2020-07-22|1578.37
#2020-07-23|1576.88
#2020-07-24|1568.21
#2020-07-27|1564.69
#2020-07-28|1566.82
#2020-07-29|1597.13
#2020-07-30|1573.36
#2020-07-31|1570.22
#2020-08-03|1570.65
#2020-08-04|1571.89
#2020-08-05|1592.70
#2020-08-06|1594.25
#2020-08-07|1619.99
#2020-08-10|1626.23
#2020-08-11|1635.64
#2020-08-12|1636.60
#2020-08-13|1624.36
#2020-08-14|1626.56
#2020-08-17|1616.58
#2020-08-18|1608.32
#2020-08-19|1602.46
#2020-08-20|1598.87
#2020-08-21|1597.07
#2020-08-24|1627.28
#2020-08-25|1632.41
#2020-08-26|1626.29
#2020-08-27|1651.20
#2020-08-28|1663.61
#2020-08-31|1642.55
#2020-09-01|1645.20
#2020-09-02|1670.61
#2020-09-03|1639.65
#2020-09-04|1640.88
#2020-09-07| .
#2020-09-08|1603.43
#2020-09-09|1622.20
#2020-09-10|1599.20
#2020-09-11|1604.31
#2020-09-14|1631.76
#2020-09-15|1621.92
#2020-09-16|1635.67
#2020-09-17|1617.74
#2020-09-18|1604.59
#2020-09-21|1566.68
#2020-09-22|1554.38
#2020-09-23|1520.68
#2020-09-24|1523.38
#2020-09-25|1540.00
#2020-09-28|1575.33
#2020-09-29|1557.84
#2020-09-30|1575.21
#2020-10-01|1579.61
#2020-10-02|1591.21
#2020-10-05|1617.48
#2020-10-06|1601.91
#2020-10-07|1627.95
#2020-10-08|1651.84
#2020-10-09|1652.22
#2020-10-12|1670.99
#2020-10-13|1640.93
#2020-10-14|1623.35
#2020-10-15|1637.13
#2020-10-16|1638.16
#2020-10-19|1612.92
#2020-10-20|1627.19
#2020-10-21|1622.76
#2020-10-22|1650.95
#2020-10-23|1658.68
#2020-10-26|1622.51
#2020-10-27|1590.99
#2020-10-28|1553.05
#2020-10-29|1565.51
#2020-10-30|1568.59
#2020-11-02|1599.59
#2020-11-03|1633.96
#2020-11-04|1615.98
#2020-11-05|1655.68
#2020-11-06|1642.15
#2020-11-09|1764.60
#2020-11-10|1779.76
#2020-11-11|1771.18
#2020-11-12|1741.12
#2020-11-13|1768.30
#2020-11-16|1807.99
#2020-11-17|1805.39
#2020-11-18|1790.26
#2020-11-19|1795.58
#2020-11-20|1781.25
#2020-11-23|1811.92
#2020-11-24|1872.93
#2020-11-25|1864.68
#2020-11-26|1864.68
#2020-11-27|1857.13
#2020-11-30|1821.24
#2020-12-01|1850.06
#2020-12-02|1868.28
#2020-12-03|1869.01
#2020-12-04|1890.97
#2020-12-07|1877.39
#2020-12-08|1877.33
#2020-12-09|1874.37
#2020-12-10|1878.15
#2020-12-11|1862.59
#2020-12-14|1842.13
#2020-12-15|1873.26
#2020-12-16|1876.63
#2020-12-17|1882.56
#2020-12-18|1868.75
#2020-12-21|1889.12
#2020-12-22|1871.45
#2020-12-23|1900.03
#2020-12-24|1901.00
#2020-12-25|1901.00
#2020-12-28|1910.53
#2020-12-29|1903.61
#2020-12-30|1911.63
#2020-12-31|1935.60
#2021-01-01|1935.60
#2021-01-04|1910.08
#2021-01-05|1917.65
#2021-01-06|1998.51
#2021-01-07|2028.67
#2021-01-08|2024.94
#2021-01-11|2033.90
#2021-01-12|2055.23
#2021-01-13|2050.88
#2021-01-14|2059.12
#2021-01-15|2023.26
#2021-01-18|2023.26
#2021-01-19|2030.27
#2021-01-20|2022.00
#2021-01-21|2002.06
#2021-01-22|1988.37
#2021-01-25|1975.92
#2021-01-26|1962.43
#2021-01-27|1903.26
#2021-01-28|1938.83
#2021-01-29|1902.05
#2021-02-01|1925.74
#2021-02-02|1971.88
#2021-02-03|1981.52
#2021-02-04|2025.02
#2021-02-05|2026.61
#2021-02-08|2050.71
#2021-02-09|2054.98
#2021-02-10|2053.80
#2021-02-11|2050.95
#2021-02-12|2069.11
#2021-02-15|2069.11
#2021-02-16|2103.32
#2021-02-17|2111.00
#2021-02-18|2101.10
#2021-02-19|2124.45
#2021-02-22|2141.24
#2021-02-23|2150.99
#2021-02-24|2193.10
#2021-02-25|2153.10
#2021-02-26|2113.67
#2021-03-01|2178.26
#2021-03-02|2170.83
#2021-03-03|2185.37
#2021-03-04|2156.93
#2021-03-05|2195.95
#2021-03-08|2225.20
#2021-03-09|2209.91
#2021-03-10|2251.93
#2021-03-11|2248.12
#2021-03-12|2273.25
#2021-03-15|2263.80
#2021-03-16|2240.75
#2021-03-17|2254.18
#2021-03-18|2265.17
#2021-03-19|2239.88
#2021-03-22|2212.08
#2021-03-23|2180.93
#2021-03-24|2186.22
#2021-03-25|2219.18
#2021-03-26|2257.04
#2021-03-29|2236.14
#2021-03-30|2252.81
#2021-03-31|2233.84
#2021-04-01|2262.69
#2021-04-02|2262.69
#2021-04-05|2278.83
#2021-04-06|2276.25
#2021-04-07|2283.93
#2021-04-08|2285.18
#2021-04-09|2303.51
#2021-04-12|2314.40
#2021-04-13|2294.57
#2021-04-14|2310.51
#2021-04-15|2309.14
#2021-04-16|2324.27
#2021-04-19|2318.63
#2021-04-20|2277.68
#2021-04-21|2311.06
#2021-04-22|2286.69
#2021-04-23|2332.97
#2021-04-26|2338.56
#2021-04-27|2361.09
#2021-04-28|2363.79
#2021-04-29|2403.11
#2021-04-30|2379.29
#2021-05-03|2391.36
#2021-05-04|2406.49
#2021-05-05|2428.50
#2021-05-06|2460.75
#2021-05-07|2473.82
#2021-05-10|2467.64
#2021-05-11|2428.39
#2021-05-12|2392.23
#2021-05-13|2438.32
#2021-05-14|2477.14
#2021-05-17|2478.82
#2021-05-18|2447.04
#2021-05-19|2432.28
#2021-05-20|2434.91
#2021-05-21|2456.26
#2021-05-24|2466.19
#2021-05-25|2442.17
#2021-05-26|2451.41
#2021-05-27|2480.21
#2021-05-28|2482.29
#2021-05-31|2482.29
#2021-06-01|2495.50
#2021-06-02|2497.18
#2021-06-03|2503.34
#2021-06-04|2508.07
#2021-06-07|2493.13
#2021-06-08|2490.46
#2021-06-09|2465.23
#2021-06-10|2438.80
#2021-06-11|2453.90
#2021-06-14|2428.57
#2021-06-15|2433.95
#2021-06-16|2434.33
#2021-06-17|2365.73
#2021-06-18|2308.75
#2021-06-21|2362.39
#2021-06-22|2364.92
#2021-06-23|2371.06
#2021-06-24|2398.80
#2021-06-25|2428.73
#2021-06-28|2410.82
#2021-06-29|2404.40
#2021-06-30|2413.31
#2021-07-01|2431.91
#2021-07-02|2427.46
#2021-07-05|2427.46
#2021-07-06|2389.53
#2021-07-07|2391.46
#2021-07-08|2344.61
#2021-07-09|2410.86
#2021-07-12|2433.09
#2021-07-13|2404.55
#2021-07-14|2393.13
#2021-07-15|2403.99
#2021-07-16|2371.91
#2021-07-19|2307.30
#2021-07-20|2363.65
#2021-07-21|2402.66
#2021-07-22|2380.30
#2021-07-23|2384.23
#2021-07-26|2398.53
#2021-07-27|2398.85
#2021-07-28|2397.10
#2021-07-29|2423.66
#2021-07-30|2407.32
#2021-08-02|2406.03
#2021-08-03|2431.59
#2021-08-04|2416.73
#2021-08-05|2446.36
#2021-08-06|2493.62
#2021-08-09|2500.55
#2021-08-10|2523.55
#2021-08-11|2551.29
#2021-08-12|2554.09
#2021-08-13|2537.49
#2021-08-16|2532.91
#2021-08-17|2511.11
#2021-08-18|2482.73
#2021-08-19|2463.80
#2021-08-20|2481.93
#2021-08-23|2501.47
#2021-08-24|2520.43
#2021-08-25|2548.36
#2021-08-26|2535.19
#2021-08-27|2568.66
#2021-08-30|2536.17
#2021-08-31|2534.48
#2021-09-01|2522.76
#2021-09-02|2531.97
#2021-09-03|2520.01
#2021-09-06|2520.01
#2021-09-07|2503.32
#2021-09-08|2496.58
#2021-09-09|2501.71
#2021-09-10|2483.64
#2021-09-13|2510.31
#2021-09-14|2476.46
#2021-09-15|2500.84
#2021-09-16|2494.62
#2021-09-17|2481.84
#2021-09-20|2423.23
#2021-09-21|2421.03
#2021-09-22|2456.26
#2021-09-23|2513.69
#2021-09-24|2524.47
#2021-09-27|2556.72
#2021-09-28|2514.93
#2021-09-29|2518.29
#2021-09-30|2480.14
#2021-10-01|2515.61
#2021-10-04|2495.99
#2021-10-05|2542.05
#2021-10-06|2548.10
#2021-10-07|2565.75
#2021-10-08|2578.68
#2021-10-11|2555.16
#2021-10-12|2549.26
#2021-10-13|2539.74
#2021-10-14|2585.15
#2021-10-15|2622.13
#2021-10-18|2624.26
#2021-10-19|2650.59
#2021-10-20|2673.91
#2021-10-21|2669.13
#2021-10-22|2700.29
#2021-10-25|2702.50
#2021-10-26|2707.09
#2021-10-27|2659.77
#2021-10-28|2697.87
#2021-10-29|2687.32
#2021-11-01|2694.63
#2021-11-02|2703.75
#2021-11-03|2717.24
#2021-11-04|2681.77
#2021-11-05|2681.77
#2021-11-08|2693.87
#2021-11-09|2680.92
#2021-11-10|2666.55
#2021-11-11|2677.49
#2021-11-12|2683.80
#2021-11-15|2683.15
#2021-11-16|2680.27
#2021-11-17|2653.74
#2021-11-18|2640.82
#2021-11-19|2613.63
#2021-11-22|2647.06
#2021-11-23|2684.63
#2021-11-24|2679.59
#2021-11-25|2679.59
#2021-11-26|2595.37
#2021-11-29|2608.03
#2021-11-30|2544.25
#2021-12-01|2514.50
#2021-12-02|2583.61
#2021-12-03|2538.41
#2021-12-06|2572.56
#2021-12-07|2619.87
#2021-12-08|2606.42
#2021-12-09|2594.55
#2021-12-10|2595.85
#2021-12-13|2564.67
#2021-12-14|2579.03
#2021-12-15|2590.12
#2021-12-16|2614.01
#2021-12-17|2558.52
#2021-12-20|2509.63
#2021-12-21|2562.04
#2021-12-22|2579.47
#2021-12-23|2597.36
#2021-12-24|2597.36
#2021-12-27|2624.49
#2021-12-28|2621.88
#2021-12-29|2617.86
#2021-12-30|2612.25
#2021-12-31|2608.72
#2022-01-03|2635.97
#2022-01-04|2698.92
#2022-01-05|2659.77
#2022-01-06|2701.47
#2022-01-07|2728.01
#2022-01-10|2717.76
#2022-01-11|2745.46
#2022-01-12|2746.98
#2022-01-13|2732.77
#2022-01-14|2707.70
#2022-01-17|2707.70
#2022-01-18|2644.97
#2022-01-19|2602.58
#2022-01-20|2586.12
#2022-01-21|2530.91
#2022-01-24|2535.94
#2022-01-25|2539.39
#2022-01-26|2545.00
#2022-01-27|2525.33
#2022-01-28|2559.66
#2022-01-31|2589.82
#2022-02-01|2627.01
#2022-02-02|2642.38
#2022-02-03|2608.49
#2022-02-04|2651.23
#2022-02-07|2658.76
#2022-02-08|2691.98
#2022-02-09|2709.86
#2022-02-10|2685.22
#2022-02-11|2641.59
#2022-02-14|2611.16
#2022-02-15|2649.63
#2022-02-16|2652.36
#2022-02-17|2583.25
#2022-02-18|2580.58
#2022-02-21|2580.58
#2022-02-22|2566.18
#2022-02-23|2521.91
#2022-02-24|2495.86
#2022-02-25|2576.88
#2022-02-28|2542.30
#2022-03-01|2455.95
#2022-03-02|2522.91
#2022-03-03|2510.11
#2022-03-04|2457.02
#2022-03-07|2365.49
#2022-03-08|2353.40
#2022-03-09|2440.59
#2022-03-10|2420.82
#2022-03-11|2402.45
#2022-03-14|2424.32
#2022-03-15|2455.26
#2022-03-16|2530.49
#2022-03-17|2561.01
#2022-03-18|2570.80
#2022-03-21|2568.20
#2022-03-22|2610.61
#2022-03-23|2562.39
#2022-03-24|2582.30
#2022-03-25|2612.55
#2022-03-28|2607.38
#2022-03-29|2621.45
#2022-03-30|2598.20
#2022-03-31|2540.42
#2022-04-01|2536.42
#2022-04-04|2525.59
#2022-04-05|2502.63
#2022-04-06|2481.93
#2022-04-07|2476.35
#2022-04-08|2497.94
#2022-04-11|2486.53
#2022-04-12|2460.69
#2022-04-13|2462.82
#2022-04-14|2434.27
#2022-04-15|2434.27
#2022-04-18|2444.61
#2022-04-19|2481.14
#2022-04-20|2498.20
#2022-04-21|2454.02
#2022-04-22|2381.93
#2022-04-25|2385.93
#2022-04-26|2322.98
#2022-04-27|2323.02
#2022-04-28|2353.12
#2022-04-29|2272.58
#2022-05-02|2279.94
#2022-05-03|2310.76
#2022-05-04|2380.77
#2022-05-05|2309.82
#2022-05-06|2292.01
#2022-05-09|2233.32
#2022-05-10|2214.48
#2022-05-11|2189.85
#2022-05-12|2181.49
#2022-05-13|2217.30
#2022-05-16|2200.14
#2022-05-17|2260.08
#2022-05-18|2197.76
#2022-05-19|2184.54
#2022-05-20|2183.58
#2022-05-23|2249.06
#2022-05-24|2242.76
#2022-05-25|2261.75
#2022-05-26|2314.73
#2022-05-27|2356.69
#2022-05-30|2356.69
#2022-05-31|2347.33
#2022-06-01|2308.64
#2022-06-02|2344.67
#2022-06-03|2309.93
#2022-06-06|2317.77
#2022-06-07|2333.68
#2022-06-08|2293.35
#2022-06-09|2235.29
#2022-06-10|2154.54
#2022-06-13|2086.10
#2022-06-14|2068.60
#2022-06-15|2093.55
#2022-06-16|2036.37
#2022-06-17|2042.11
#2022-06-20|2042.11
#2022-06-21|2085.17
#2022-06-22|2080.03
#2022-06-23|2074.75
#2022-06-24|2154.27
#2022-06-27|2145.47
#2022-06-28|2125.42
#2022-06-29|2110.28
#2022-06-30|2091.81
#2022-07-01|2121.87
#2022-07-04|2121.87
#2022-07-05|2116.43
#2022-07-06|2109.53
#2022-07-07|2141.30
#2022-07-08|2135.31
#2022-07-11|2116.23
#2022-07-12|2103.81
#2022-07-13|2083.46
#2022-07-14|2043.61
#2022-07-15|2113.52
#2022-07-18|2103.47
#2022-07-19|2169.06
#2022-07-20|2178.91
#2022-07-21|2191.77
#2022-07-22|2177.07
#2022-07-25|2191.40
#2022-07-26|2160.78
#2022-07-27|2196.63
#2022-07-28|2216.44
#2022-07-29|2246.61
#2022-08-01|2229.06
#2022-08-02|2204.26
#2022-08-03|2237.78
#2022-08-04|2232.34
#2022-08-05|2248.77
#2022-08-08|2245.82
#2022-08-09|2254.99
#2022-08-10|2309.06
#2022-08-11|2331.14
#2022-08-12|2370.68
#2022-08-15|2372.33
#2022-08-16|2388.11
#2022-08-17|2374.27
#2022-08-18|2377.31
#2022-08-19|2328.05
#2022-08-22|2277.55
#2022-08-23|2270.77
#2022-08-24|2281.71
#2022-08-25|2316.62
#2022-08-26|2245.48
#2022-08-29|2228.66
#2022-08-30|2218.25
#2022-08-31|2200.32
#2022-09-01|2207.92
#2022-09-02|2189.66
#2022-09-05|2189.66
#2022-09-06|2184.24
#2022-09-07|2227.90
#2022-09-08|2267.53
#2022-09-09|2287.76
#2022-09-12|2306.79
#2022-09-13|2222.06
#2022-09-14|2218.72
#2022-09-15|2224.90
#2022-09-16|2201.54
#2022-09-19|2227.70
#2022-09-20|2193.68
#2022-09-21|2148.86
#2022-09-22|2112.50
#2022-09-23|2077.88
#2022-09-26|2042.66
#2022-09-27|2035.77
#2022-09-28|2075.92
#2022-09-29|2048.52
#2022-09-30|2028.74
#2022-10-03|2084.92
#2022-10-04|2168.73
#2022-10-05|2150.09
#2022-10-06|2121.60
#2022-10-07|2070.03
#2022-10-10|2060.81
#2022-10-11|2034.89
#2022-10-12|2030.56
#2022-10-13|2111.21
#2022-10-14|2074.62
#2022-10-17|2127.90
#2022-10-18|2161.24
#2022-10-19|2126.31
#2022-10-20|2089.47
#2022-10-21|2149.83
#2022-10-24|2176.95
#2022-10-25|2205.24
#2022-10-26|2212.72
#2022-10-27|2230.27
#2022-10-28|2285.82
#2022-10-31|2270.58
#2022-11-01|2281.62
#2022-11-02|2253.03
#2022-11-03|2230.75
#2022-11-04|2271.93
#2022-11-07|2292.72
#2022-11-08|2303.05
#2022-11-09|2263.48
#2022-11-10|2381.02
#2022-11-11|2398.10
#2022-11-14|2357.31
#2022-11-15|2366.54
#2022-11-16|2351.24
#2022-11-17|2336.89
#2022-11-18|2353.85
#2022-11-21|2360.17
#2022-11-22|2384.95
#2022-11-23|2393.77
#2022-11-24|2393.77
#2022-11-25|2405.02
#2022-11-28|2362.28
#2022-11-29|2376.31
#2022-11-30|2418.56
#2022-12-01|2401.68
#2022-12-02|2392.30
#2022-12-05|2326.96
#2022-12-06|2306.29
#2022-12-07|2294.12
#2022-12-08|2299.45
#2022-12-09|2291.25
#2022-12-12|2319.95
#2022-12-13|2325.00
#2022-12-14|2296.14
#2022-12-15|2249.36
#2022-12-16|2233.08
#2022-12-19|2228.06
#2022-12-20|2235.21
#2022-12-21|2275.62
#2022-12-22|2252.82
#2022-12-23|2266.56
#2022-12-26|2266.56
#2022-12-27|2264.98
#2022-12-28|2254.14
#2022-12-29|2288.29
#2022-12-30|2280.81
#2023-01-02|2280.81
#2023-01-03|2289.19
#2023-01-04|2324.71
#2023-01-05|2305.27
#2023-01-06|2358.25
#2023-01-09|2350.71
#2023-01-10|2367.16
#2023-01-11|2387.69
#2023-01-12|2397.71
#2023-01-13|2415.25
#2023-01-16|2415.25
#2023-01-17|2399.94
#2023-01-18|2355.79
#2023-01-19|2326.67
#2023-01-20|2366.86
#2023-01-23|2394.51
#2023-01-24|2394.45
#2023-01-25|2409.58
#2023-01-26|2426.75
#2023-01-27|2424.81
#2023-01-30|2410.90
#2023-01-31|2445.60
#2023-02-01|2452.25
#2023-02-02|2458.57
#2023-02-03|2454.32
#2023-02-06|2449.95
#2023-02-07|2479.69
#2023-02-08|2464.28
#2023-02-09|2430.76
#2023-02-10|2441.12
#2023-02-13|2468.31
#2023-02-14|2456.48
#2023-02-15|2462.41
#2023-02-16|2436.12
#2023-02-17|2438.14
#2023-02-20|2438.14
#2023-02-21|2388.15
#2023-02-22|2383.17
#2023-02-23|2386.77
#2023-02-24|2387.58
#2023-02-27|2387.24
#2023-02-28|2392.64
#2023-03-01|2383.34
#2023-03-02|2370.14
#2023-03-03|2406.75
#2023-03-06|2407.18
#2023-03-07|2347.63
#2023-03-08|2340.00
#2023-03-09|2240.08
#2023-03-10|2190.79
#2023-03-13|2107.27
#2023-03-14|2153.95
#2023-03-15|2095.13
#2023-03-16|2136.88
#2023-03-17|2066.21
#2023-03-20|2094.95
#2023-03-21|2154.36
#2023-03-22|2095.88
#2023-03-23|2075.29
#2023-03-24|2076.87
#2023-03-27|2111.92
#2023-03-28|2114.20
#2023-03-29|2145.03
#2023-03-30|2138.53
#2023-03-31|2163.21
#2023-04-03|2160.83
#2023-04-04|2135.13
#2023-04-05|2132.41
#2023-04-06|2143.92
#2023-04-07|2143.92
#2023-04-10|2151.84
#2023-04-11|2170.79
#2023-04-12|2168.81
#2023-04-13|2182.13
#2023-04-14|2204.91
#2023-04-17|2235.16
#2023-04-18|2245.56
#2023-04-19|2257.29
#2023-04-20|2245.09
#2023-04-21|2231.71
#2023-04-24|2227.40
#2023-04-25|2184.79
#2023-04-26|2162.47
#2023-04-27|2199.45
#2023-04-28|2224.18
#2023-05-01|2219.12
#2023-05-02|2165.38
#2023-05-03|2135.46
#2023-05-04|2098.89
#2023-05-05|2151.15
#2023-05-08|2154.65
#2023-05-09|2151.63
#2023-05-10|2144.48
#2023-05-11|2138.61
#2023-05-12|2129.35
#2023-05-15|2149.26
#2023-05-16|2126.90
#2023-05-17|2177.01
#2023-05-18|2190.01
#2023-05-19|2181.77
#2023-05-22|2190.52
#2023-05-23|2171.24
#2023-05-24|2142.60
#2023-05-25|2144.80
#2023-05-26|2158.94
#2023-05-29|2158.94
#2023-05-30|2166.24
#2023-05-31|2136.69
#2023-06-01|2157.79
#2023-06-02|2212.89
#2023-06-05|2198.29
#2023-06-06|2227.83
#2023-06-07|2246.26
#2023-06-08|2248.53
#2023-06-09|2248.15
#2023-06-12|2239.49
#2023-06-13|2263.25
#2023-06-14|2250.06
#2023-06-15|2281.72
#2023-06-16|2272.13
#2023-06-19|2272.13
#2023-06-20|2255.44
#2023-06-21|2248.74
#2023-06-22|2223.37
#2023-06-23|2209.13
#2023-06-26|2211.11
#2023-06-27|2230.44
#2023-06-28|2225.12
#2023-06-29|2262.53
#2023-06-30|2277.61
#2023-07-03|2293.32
#2023-07-04|2293.32
#2023-07-05|2280.20
#2023-07-06|2258.06
#2023-07-07|2270.39
#2023-07-10|2276.77
#2023-07-11|2306.23
#2023-07-12|2322.63
#2023-07-13|2337.36
#2023-07-14|2318.24
#2023-07-17|2345.80
#2023-07-18|2383.78
#2023-07-19|2399.66
#2023-07-20|2420.48
#2023-07-21|2411.69
#2023-07-24|2434.97
#2023-07-25|2418.65
#2023-07-26|2442.17
#2023-07-27|2414.38
#2023-07-28|2419.65
#2023-07-31|2426.76
#2023-08-01|2419.26
#2023-08-02|2401.85
#2023-08-03|2410.54
#2023-08-04|2400.19
#2023-08-07|2433.14
#2023-08-08|2411.82
#2023-08-09|2387.83
#2023-08-10|2387.61
#2023-08-11|2393.53
#2023-08-14|2382.72
#2023-08-15|2338.89
#2023-08-16|2333.38
#2023-08-17|2321.46
#2023-08-18|2319.84
#2023-08-21|2316.10
#2023-08-22|2286.62
#2023-08-23|2310.94
#2023-08-24|2309.63
#2023-08-25|2313.09
#2023-08-28|2326.12
#2023-08-29|2350.03
#2023-08-30|2351.07
#2023-08-31|2345.83
#2023-09-01|2362.54
#2023-09-04|2362.54
#2023-09-05|2341.30
#2023-09-06|2333.80
#2023-09-07|2329.91
#2023-09-08|2340.52
#2023-09-11|2349.97
#2023-09-12|2373.52
#2023-09-13|2368.93
#2023-09-14|2400.15
#2023-09-15|2384.82
#2023-09-18|2390.73
#2023-09-19|2390.22
#2023-09-20|2375.84
#2023-09-21|2339.39
#2023-09-22|2322.81
#2023-09-25|2329.43
#2023-09-26|2297.24
#2023-09-27|2295.26
#2023-09-28|2311.14
#2023-09-29|2290.76
#2023-10-02|2264.11
#2023-10-03|2224.08
#2023-10-04|2242.32
#2023-10-05|2254.81
#2023-10-06|2274.34
#2023-10-09|2277.62
#2023-10-10|2292.82
#2023-10-11|2297.99
#2023-10-12|2278.68
#2023-10-13|2282.52
#2023-10-16|2307.31
#2023-10-17|2321.76
#2023-10-18|2281.27
#2023-10-19|2252.93
#2023-10-20|2215.35
#2023-10-23|2198.08
#2023-10-24|2210.18
#2023-10-25|2200.47
#2023-10-26|2212.29
#2023-10-27|2162.73
#2023-10-30|2198.83
#2023-10-31|2221.46
#2023-11-01|2236.43
#2023-11-02|2290.64
#2023-11-03|2326.12
#2023-11-06|2314.80
#2023-11-07|2311.26
#2023-11-08|2311.39
#2023-11-09|2303.82
#2023-11-10|2328.39
#2023-11-13|2325.60
#2023-11-14|2377.26
#2023-11-15|2389.79
#2023-11-16|2398.03
#2023-11-17|2412.18
#2023-11-20|2420.16
#2023-11-21|2416.51
#2023-11-22|2426.04
#2023-11-23|2426.04
#2023-11-24|2435.44
#2023-11-27|2429.60
#2023-11-28|2424.31
#2023-11-29|2445.74
#2023-11-30|2470.94
#2023-12-01|2492.35
#2023-12-04|2498.89
#2023-12-05|2484.97
#2023-12-06|2467.52
#2023-12-07|2478.13
#2023-12-08|2496.55
#2023-12-11|2512.39
#2023-12-12|2527.38
#2023-12-13|2571.03
#2023-12-14|2609.91
#2023-12-15|2596.83
#2023-12-18|2598.21
#2023-12-19|2620.72
#2023-12-20|2573.67
#2023-12-21|2594.29
#2023-12-22|2603.16
#2023-12-25|2603.16
#2023-12-26|2616.50
#2023-12-27|2626.22
#2023-12-28|2634.93
#2023-12-29|2624.17
#2024-01-01|2624.17
#2024-01-02|2634.77
#2024-01-03|2610.90
#2024-01-04|2618.83
#2024-01-05|2633.77
#2024-01-08|2647.66
#2024-01-09|2623.94
#2024-01-10|2629.13
#2024-01-11|2615.33
#2024-01-12|2607.14
#2024-01-15|2607.14
#2024-01-16|2588.43
#2024-01-17|2578.12
#2024-01-18|2582.32
#2024-01-19|2625.57
#2024-01-22|2638.27
#2024-01-23|2640.45
#2024-01-24|2656.54
#2024-01-25|2673.08
#2024-01-26|2680.03
#2024-01-29|2685.81
#2024-01-30|2716.52
#2024-01-31|2678.12
#2024-02-01|2667.39
#2024-02-02|2683.27
#2024-02-05|2664.89
#2024-02-06|2671.32
#2024-02-07|2690.10
#2024-02-08|2687.57
#2024-02-09|2699.00
#2024-02-12|2714.03
#2024-02-13|2670.91
#2024-02-14|2700.39
#2024-02-15|2748.29
#2024-02-16|2744.06
#2024-02-19|2744.06
#2024-02-20|2740.63
#2024-02-21|2745.82
#2024-02-22|2776.63
#2024-02-23|2785.07
#2024-02-26|2770.39
#2024-02-27|2781.96
#2024-02-28|2790.80
#2024-02-29|2797.49
#2024-03-01|2788.87
#2024-03-04|2806.24
#2024-03-05|2811.46
#2024-03-06|2824.42
#2024-03-07|2823.57
#2024-03-08|2827.36
#2024-03-11|2831.10
#2024-03-12|2841.14
#2024-03-13|2855.29
#2024-03-14|2826.19
#2024-03-15|2833.99
#2024-03-18|2842.21
#2024-03-19|2852.75
#2024-03-20|2892.96
#2024-03-21|2924.10
#2024-03-22|2891.81
#2024-03-25|2889.97
#2024-03-26|2893.98
#2024-03-27|2935.77
#2024-03-28|2952.16
#2024-03-29|2952.16
#2024-04-01|2932.91
#2024-04-02|2913.55
#2024-04-03|2915.50
#2024-04-04|2886.06
#2024-04-05|2908.85
#2024-04-08|2923.41
#2024-04-09|2907.75
#2024-04-10|2861.98
#2024-04-11|2842.84
#2024-04-12|2791.92
#2024-04-15|2778.27
#2024-04-16|2758.09
#2024-04-17|2762.24
#2024-04-18|2779.65
#2024-04-19|2819.11
#2024-04-22|2859.29
#2024-04-23|2877.06
#2024-04-24|2871.02
#2024-04-25|2854.75
#2024-04-26|2848.46
#2024-04-29|2843.48
#2024-04-30|2815.21
#2024-05-01|2829.20
#2024-05-02|2842.30
#2024-05-03|2850.26
#2024-05-06|2885.74
#2024-05-07|2888.81
#2024-05-08|2901.09
#2024-05-09|2923.79
#2024-05-10|2935.82
#2024-05-13|2921.20
#2024-05-14|2943.11
#2024-05-15|2968.74
#2024-05-16|2965.86
#2024-05-17|2986.80
#2024-05-20|2949.27
#2024-05-21|2972.95
#2024-05-22|2959.50
#2024-05-23|2910.77
#2024-05-24|2939.01
#2024-05-27|2939.01
#2024-05-28|2908.75
#2024-05-29|2880.71
#2024-05-30|2901.16
#2024-05-31|2940.08
#2024-06-03|2926.27
#2024-06-04|2906.25
#2024-06-05|2914.30
#2024-06-06|2905.34
#2024-06-07|2910.74
#2024-06-10|2908.87
#2024-06-11|2873.40
#2024-06-12|2888.27
#2024-06-13|2878.22
#2024-06-14|2867.05
#2024-06-17|2892.73
#2024-06-18|2911.43
#2024-06-19|2911.43
#2024-06-20|2924.69
#2024-06-21|2910.66
#2024-06-24|2940.90
#2024-06-25|2918.37
#2024-06-26|2902.03
#2024-06-27|2909.58
#2024-06-28|2926.71
#2024-07-01|2937.49
#2024-07-02|2964.07
#2024-07-03|2957.74
#2024-07-04|2957.74
#2024-07-05|2944.57
#2024-07-08|2943.66
#2024-07-09|2968.50
#2024-07-10|2994.75
#2024-07-11|3022.73
#2024-07-12|3026.55
#2024-07-15|3074.55
#2024-07-16|3118.14
#2024-07-17|3137.76
#2024-07-18|3092.89
#2024-07-19|3068.67
#2024-07-22|3088.70
#2024-07-23|3098.93
#2024-07-24|3066.54
#2024-07-25|3083.80
#2024-07-26|3126.54
#2024-07-29|3111.41
#2024-07-30|3145.10
#2024-07-31|3129.35
#2024-08-01|3074.57
#2024-08-02|2985.76
#2024-08-05|2902.75
#2024-08-06|2944.97
#2024-08-07|2945.86
#2024-08-08|2995.88
#2024-08-09|3008.45
#2024-08-12|2992.79
#2024-08-13|3019.38
#2024-08-14|3060.96
#2024-08-15|3084.81
#2024-08-16|3107.02
#2024-08-19|3128.75
#2024-08-20|3109.78
#2024-08-21|3109.87
#2024-08-22|3125.24
#2024-08-23|3164.71
#2024-08-26|3170.12
#2024-08-27|3181.30
#2024-08-28|3193.35
#2024-08-29|3212.02
#2024-08-30|3246.05
#2024-09-02|3246.05
#2024-09-03|3212.48
#2024-09-04|3211.10
#2024-09-05|3177.75
#2024-09-06|3121.20
#2024-09-09|3159.34
#2024-09-10|3123.68
#2024-09-11|3108.86
#2024-09-12|3111.34
#2024-09-13|3124.64
#2024-09-16|3165.75
#2024-09-17|3181.38
#2024-09-18|3178.55
#2024-09-19|3223.06
#2024-09-20|3214.88
#2024-09-23|3212.68
#2024-09-24|3200.60
#2024-09-25|3180.92
#2024-09-26|3197.84
#2024-09-27|3206.78
#2024-09-30|3217.43
#2024-10-01|3191.03
#2024-10-02|3196.42
#2024-10-03|3181.24
#2024-10-04|3242.15
#2024-10-07|3200.60
#2024-10-08|3217.87
#2024-10-09|3249.85
#2024-10-10|3239.82
#2024-10-11|3313.34
#2024-10-14|3332.88
#2024-10-15|3345.58
#2024-10-16|3381.43
#2024-10-17|3393.91
#2024-10-18|3396.57
#2024-10-21|3365.30
#2024-10-22|3362.19
#2024-10-23|3354.14
#2024-10-24|3362.92
#2024-10-25|3321.21
#2024-10-28|3362.74
#2024-10-29|3346.76
#2024-10-30|3350.47
#2024-10-31|3304.08
#2024-11-01|3300.14
#2024-11-04|3273.47
#2024-11-05|3312.44
#2024-11-06|3545.33
#2024-11-07|3480.64
#2024-11-08|3510.80
#2024-11-11|3568.82
#2024-11-12|3557.72
#2024-11-13|3558.00
#2024-11-14|3550.31
#2024-11-15|3574.22
#2024-11-18|3586.15
#2024-11-19|3563.90
#2024-11-20|3557.76
#2024-11-21|3605.30
#2024-11-22|3648.54
#2024-11-25|3672.04
#2024-11-26|3678.35
#2024-11-27|3685.98
#2024-11-28|3685.98
#2024-11-29|3684.37
#2024-12-02|3645.73
#2024-12-03|3623.10
#2024-12-04|3614.15
#2024-12-05|3626.13
#2024-12-06|3626.21
#2024-12-09|3568.42
#2024-12-10|3553.47
#2024-12-11|3562.52
#2024-12-12|3547.30
#2024-12-13|3535.70
#2024-12-16|3536.62
#2024-12-17|3500.98
#2024-12-18|3384.57
#2024-12-19|3390.91
#2024-12-20|3441.75
#2024-12-23|3452.77
#2024-12-24|3495.57
#2024-12-25|3495.57
#2024-12-26|3504.45
#2024-12-27|3475.26
#2024-12-30|3445.08
#2024-12-31|3445.55
#2025-01-01|3445.55
#2025-01-02|3441.28
#2025-01-03|3475.75
#2025-01-06|3469.64
#2025-01-07|3460.69
#2025-01-08|3469.04
#2025-01-09|3469.04
#2025-01-10|3383.31
#2025-01-13|3407.80
#2025-01-14|3456.92
#2025-01-15|3551.04
#2025-01-16|3577.45
#2025-01-17|3610.95
#2025-01-20|3610.95
#2025-01-21|3644.08
#2025-01-22|3625.06
#2025-01-23|3641.73
#2025-01-24|3651.83
#2025-01-27|3680.06
#2025-01-28|3677.15
#2025-01-29|3674.93
#2025-01-30|3700.88
#2025-01-31|3679.27
#2025-02-03|3648.92
#2025-02-04|3650.24
#2025-02-05|3681.04
#2025-02-06|3718.96
#2025-02-07|3698.68
#2025-02-10|3660.95
#2025-02-11|3674.37
#2025-02-12|3658.12
#2025-02-13|3692.79
#2025-02-14|3698.07
#2025-02-17|3698.07
#2025-02-18|3722.14
#2025-02-19|3718.27
#2025-02-20|3654.82
#2025-02-21|3604.65
#2025-02-24|3617.80
#2025-02-25|3605.04
#2025-02-26|3603.77
#2025-02-27|3620.85
#2025-02-28|3698.53
#2025-03-03|3657.44
#2025-03-04|3528.58
#2025-03-05|3555.53
#2025-03-06|3496.63
#2025-03-07|3474.88
#2025-03-10|3376.56
#2025-03-11|3365.13
#2025-03-12|3373.57
#2025-03-13|3354.30
#2025-03-14|3439.93
#2025-03-17|3488.31
#2025-03-18|3479.58
#2025-03-19|3515.76
#2025-03-20|3522.44
#2025-03-21|3512.84
#2025-03-24|3579.24
#2025-03-25|3597.80
#2025-03-26|3582.57
#2025-03-27|3562.10
#2025-03-28|3497.09
#2025-03-31|3531.91
#2025-04-01|3529.96
#2025-04-02|3567.84
#2025-04-03|3368.25
#2025-04-04|3123.44
#2025-04-07|3119.59
#2025-04-08|3111.59
#2025-04-09|3346.20
#2025-04-10|3249.85
#2025-04-11|3300.07
#2025-04-14|3338.66
#2025-04-15|3346.23
#2025-04-16|3291.12
#2025-04-17|3304.76
#2025-04-18|3304.76
#2025-04-21|3229.27
#2025-04-22|3335.11
#2025-04-23|3377.21
#2025-04-24|3434.38
#2025-04-25|3420.64
#2025-04-28|3431.89
#2025-04-29|3460.94
#2025-04-30|3461.12
#2025-05-01|3461.22
#2025-05-02|3538.21
#2025-05-05|3504.40
#2025-05-06|3485.32
#2025-05-07|3507.73
#2025-05-08|3537.10
#2025-05-09|3537.30
#2025-05-12|3613.43
#2025-05-13|3637.88
#2025-05-14|3629.90
#2025-05-15|3654.73
#2025-05-16|3683.53
#2025-05-19|3678.21
#2025-05-20|3659.83
#2025-05-21|3586.13
#2025-05-22|3581.95
#2025-05-23|3575.44
#2025-05-26|3575.44
#2025-05-27|3639.36
#2025-05-28|3606.88
#2025-05-29|3625.49
#2025-05-30|3629.49
#2025-06-02|3634.36
#2025-06-03|3642.07
#2025-06-04|3612.89
#2025-06-05|3603.33
#2025-06-06|3650.97
#2025-06-09|3630.62
#2025-06-10|3624.46
#2025-06-11|3616.56
#2025-06-12|3623.09
#2025-06-13|3572.90
#2025-06-16|3613.72
#2025-06-17|3585.19
#2025-06-18|3623.58
#2025-06-19|3623.58
#2025-06-20|3638.22
#2025-06-23|3675.56
#2025-06-24|3722.26
#2025-06-25|3717.45
#2025-06-26|3756.36
#2025-06-27|3762.71
#2025-06-30|3792.96
#2025-07-01|3813.39
#2025-07-02|3815.36
#2025-07-03|3855.26
#2025-07-04|3855.26
#2025-07-07|3818.79
#2025-07-08|3784.68
#2025-07-09|3795.59
#2025-07-10|3826.54
#2025-07-11|3801.25
#2025-07-14|3827.35
#2025-07-15|3760.21
#2025-07-16|3786.79
#2025-07-17|3830.57
#2025-07-18|3843.11
#2025-07-21|3822.78
#2025-07-22|3840.65
#2025-07-23|3873.85
#2025-07-24|3878.63
#2025-07-25|3903.34
#2025-07-28|3875.47
#2025-07-29|3861.09
#2025-07-30|3858.74
#2025-07-31|3835.06
#2025-08-01|3762.50
#2025-08-04|3796.77
#2025-08-05|3787.98
#2025-08-06|3804.50
#2025-08-07|3771.91
#2025-08-08|3804.22
#2025-08-11|3804.62
#2025-08-12|3856.76
#2025-08-13|3865.24
#2025-08-14|3883.78
#2025-08-15|3836.14
#2025-08-18|3842.46
#2025-08-19|3844.10
#2025-08-20|3861.09
#2025-08-21|3849.80
#2025-08-22|3911.36
#2025-08-25|3889.40
#2025-08-26|3921.24
#2025-08-27|3928.39
#2025-08-28|3933.99
#2025-08-29|3938.02
#2025-09-01|3938.02
#2025-09-02|3910.44
#2025-09-03|3903.31
#2025-09-04|3949.24
#2025-09-05|3877.47
#2025-09-08|3888.04
#2025-09-09|3908.05
#2025-09-10|3907.03
#2025-09-11|3971.62
#2025-09-12|3958.96
#2025-09-15|3944.28
#2025-09-16|3932.90
#2025-09-17|3961.86
#2025-09-18|3981.77
#2025-09-19|3991.81
#2025-09-22|3981.79
#2025-09-23|3974.40
#2025-09-24|3957.09
#2025-09-25|3951.30
#2025-09-26|3981.91
#2025-09-29|3996.69
#2025-09-30|3982.24
#2025-10-01|3925.40
#2025-10-02|3920.58
#2025-10-03|3950.11
#2025-10-06|3947.54
#2025-10-07|3947.43
#2025-10-08|3926.17
#2025-10-09|3921.70
#2025-10-10|3829.79
#2025-10-13|3874.62
#2025-10-14|3912.14
#2025-10-15|3915.18
#2025-10-16|3804.64
#2025-10-17|3818.13
#2025-10-20|3867.35
#2025-10-21|3851.95
#2025-10-22|3828.07
#2025-10-23|3836.24
#2025-10-24|3885.93
#2025-10-27|3904.49
#2025-10-28|3877.05
#2025-10-29|3832.54
#2025-10-30|3845.48
#2025-10-31|3858.01
#2025-11-03|3847.51
#2025-11-04|3864.78
#2025-11-05|3875.38
#2025-11-06|3863.60
#2025-11-07|3901.97
#2025-11-10|3918.56
#2025-11-11|3929.00
#2025-11-12|3970.89
#2025-11-13|3913.98
#2025-11-14|3887.27
#2025-11-17|3811.21
#2025-11-18|3815.16
#2025-11-19|3828.48
#2025-11-20|3787.16
#2025-11-21|3820.84
#2025-11-24|3843.35
#2025-11-25|3885.79
#2025-11-26|3922.86
#2025-11-27|3922.86
#2025-11-28|3952.28
#2025-12-01|3920.26
#2025-12-02|3917.60
#2025-12-03|3974.20
#2025-12-04|3992.62
#2025-12-05|3988.35
#2025-12-08|3979.71
#2025-12-09|3964.99
#2025-12-10|4016.53
#2025-12-11|4066.67
#2025-12-12|4063.81
#2025-12-15|4069.19
#2025-12-16|4040.73
#2025-12-17|4041.83
#2025-12-18|4033.21
#2025-12-19|4057.12
#2025-12-22|4111.64
#2025-12-23|4117.38
#2025-12-24|4138.09
#2025-12-25|4138.09
#2025-12-26|4127.45
#2025-12-29|4106.37
#2025-12-30|4094.55
#2025-12-31|4065.49
#2026-01-01|4065.49
#2026-01-02|4090.99
#2026-01-05|4185.24
#2026-01-06|4192.90
#2026-01-07|4122.38
#2026-01-08|4153.10
#2026-01-09|4145.50
#2026-01-12|4129.06
#2026-01-13|4068.31
#2026-01-14|4055.50
#2026-01-15|4081.79
#2026-01-16|4085.47
#2026-01-19|4085.47
#2026-01-20|3991.42
#2026-01-21|4013.29
#2026-01-22|4034.20
#2026-01-23|3976.27
#2026-01-26|4002.26
#2026-01-27|3980.27
#2026-01-28|3977.80
#2026-01-29|4012.03
#2026-01-30|4012.78
#2026-02-02|4038.19
#2026-02-03|4012.57
#2026-02-04|4046.85
#2026-02-05|3991.98
#2026-02-06|4076.80
#2026-02-09|4068.63
#2026-02-10|4020.76
#2026-02-11|3954.61
#2026-02-12|3878.82
#2026-02-13|3892.10
#2026-02-16|3892.10
#2026-02-17|3923.22
#2026-02-18|3953.05
#2026-02-19|3919.33
#2026-02-20|3940.02
#2026-02-23|3826.42
#2026-02-24|3843.05
#2026-02-25|3904.48
#2026-02-26|3953.99
#2026-02-27|3858.78
#2026-03-02|3848.73
#2026-03-03|3836.47
#2026-03-04|3863.27
#2026-03-05|3840.76
#2026-03-06|3783.12
#2026-03-09|3765.15
#2026-03-10|3749.09
#2026-03-11|3721.75
#2026-03-12|3659.39
#2026-03-13|3659.32
#2026-03-16|3689.18
#2026-03-17|3716.37
#2026-03-18|3687.64
#2026-03-19|3685.56
#2026-03-20|3684.18
#2026-03-23|3714.84
#2026-03-24|3716.03
#2026-03-25|3720.57
#2026-03-26|3696.03
#2026-03-27|3610.42
#2026-03-30|3643.37
#2026-03-31|3730.22
#2026-04-01|3738.80
#2026-04-02|3750.42
#2026-04-03|3750.42
#2026-04-06|3770.62
#2026-04-07|3776.40
#2026-04-08|3875.65