Table Data - Nasdaq US Financials Large Mid Cap Total Return Index
| Title | Nasdaq US Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30LMT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 647.09 |
| 2001-04-02 | 648.12 |
| 2001-04-03 | 627.02 |
| 2001-04-04 | 612.15 |
| 2001-04-05 | 637.84 |
| 2001-04-06 | 619.82 |
| 2001-04-09 | 621.40 |
| 2001-04-10 | 639.22 |
| 2001-04-11 | 644.72 |
| 2001-04-12 | 651.47 |
| 2001-04-13 | . |
| 2001-04-16 | 646.61 |
| 2001-04-17 | 650.84 |
| 2001-04-18 | 679.79 |
| 2001-04-19 | 682.49 |
| 2001-04-20 | 671.42 |
| 2001-04-23 | 662.65 |
| 2001-04-24 | 658.16 |
| 2001-04-25 | 662.85 |
| 2001-04-26 | 667.51 |
| 2001-04-27 | 682.65 |
| 2001-04-30 | 672.98 |
| 2001-05-01 | 679.86 |
| 2001-05-02 | 684.63 |
| 2001-05-03 | 683.11 |
| 2001-05-04 | 691.60 |
| 2001-05-07 | 686.95 |
| 2001-05-08 | 681.06 |
| 2001-05-09 | 679.05 |
| 2001-05-10 | 680.23 |
| 2001-05-11 | 673.79 |
| 2001-05-14 | 679.07 |
| 2001-05-15 | 683.52 |
| 2001-05-16 | 701.19 |
| 2001-05-17 | 697.68 |
| 2001-05-18 | 696.70 |
| 2001-05-21 | 707.04 |
| 2001-05-22 | 715.41 |
| 2001-05-23 | 707.87 |
| 2001-05-24 | 711.62 |
| 2001-05-25 | 703.98 |
| 2001-05-28 | . |
| 2001-05-29 | 703.13 |
| 2001-05-30 | 696.45 |
| 2001-05-31 | 700.40 |
| 2001-06-01 | 699.17 |
| 2001-06-04 | 705.60 |
| 2001-06-05 | 711.19 |
| 2001-06-06 | 704.14 |
| 2001-06-07 | 701.84 |
| 2001-06-08 | 695.52 |
| 2001-06-11 | 691.58 |
| 2001-06-12 | 690.15 |
| 2001-06-13 | 686.53 |
| 2001-06-14 | 674.97 |
| 2001-06-15 | 677.13 |
| 2001-06-18 | 679.27 |
| 2001-06-19 | 685.55 |
| 2001-06-20 | 690.32 |
| 2001-06-21 | 711.77 |
| 2001-06-22 | 707.16 |
| 2001-06-25 | 699.82 |
| 2001-06-26 | 694.62 |
| 2001-06-27 | 693.62 |
| 2001-06-28 | 701.53 |
| 2001-06-29 | 699.88 |
| 2001-07-02 | 706.59 |
| 2001-07-03 | 705.44 |
| 2001-07-04 | . |
| 2001-07-05 | 699.95 |
| 2001-07-06 | 686.59 |
| 2001-07-09 | 687.46 |
| 2001-07-10 | 673.62 |
| 2001-07-11 | 669.59 |
| 2001-07-12 | 683.58 |
| 2001-07-13 | 689.46 |
| 2001-07-16 | 681.74 |
| 2001-07-17 | 691.65 |
| 2001-07-18 | 691.65 |
| 2001-07-19 | 685.01 |
| 2001-07-20 | 680.60 |
| 2001-07-23 | 676.21 |
| 2001-07-24 | 669.82 |
| 2001-07-25 | 673.36 |
| 2001-07-26 | 679.55 |
| 2001-07-27 | 683.74 |
| 2001-07-30 | 682.58 |
| 2001-07-31 | 688.21 |
| 2001-08-01 | 693.16 |
| 2001-08-02 | 693.45 |
| 2001-08-03 | 692.66 |
| 2001-08-06 | 687.21 |
| 2001-08-07 | 690.70 |
| 2001-08-08 | 683.33 |
| 2001-08-09 | 681.42 |
| 2001-08-10 | 682.76 |
| 2001-08-13 | 683.37 |
| 2001-08-14 | 681.92 |
| 2001-08-15 | 681.44 |
| 2001-08-16 | 678.54 |
| 2001-08-17 | 668.38 |
| 2001-08-20 | 674.34 |
| 2001-08-21 | 669.26 |
| 2001-08-22 | 673.39 |
| 2001-08-23 | 671.26 |
| 2001-08-24 | 674.27 |
| 2001-08-27 | 668.49 |
| 2001-08-28 | 660.49 |
| 2001-08-29 | 654.08 |
| 2001-08-30 | 648.97 |
| 2001-08-31 | 652.51 |
| 2001-09-03 | . |
| 2001-09-04 | 649.51 |
| 2001-09-05 | 642.66 |
| 2001-09-06 | 630.51 |
| 2001-09-07 | 617.05 |
| 2001-09-10 | 617.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 582.48 |
| 2001-09-18 | 578.21 |
| 2001-09-19 | 568.09 |
| 2001-09-20 | 548.10 |
| 2001-09-21 | 540.95 |
| 2001-09-24 | 569.76 |
| 2001-09-25 | 577.23 |
| 2001-09-26 | 582.32 |
| 2001-09-27 | 592.45 |
| 2001-09-28 | 607.91 |
| 2001-10-01 | 606.68 |
| 2001-10-02 | 613.95 |
| 2001-10-03 | 627.19 |
| 2001-10-04 | 621.21 |
| 2001-10-05 | 605.38 |
| 2001-10-08 | 590.95 |
| 2001-10-09 | 596.40 |
| 2001-10-10 | 608.79 |
| 2001-10-11 | 617.98 |
| 2001-10-12 | 608.66 |
| 2001-10-15 | 613.26 |
| 2001-10-16 | 620.34 |
| 2001-10-17 | 616.18 |
| 2001-10-18 | 610.64 |
| 2001-10-19 | 603.51 |
| 2001-10-22 | 618.29 |
| 2001-10-23 | 617.69 |
| 2001-10-24 | 618.20 |
| 2001-10-25 | 626.70 |
| 2001-10-26 | 628.83 |
| 2001-10-29 | 612.62 |
| 2001-10-30 | 606.63 |
| 2001-10-31 | 600.40 |
| 2001-11-01 | 612.09 |
| 2001-11-02 | 616.86 |
| 2001-11-05 | 626.00 |
| 2001-11-06 | 636.20 |
| 2001-11-07 | 637.97 |
| 2001-11-08 | 638.66 |
| 2001-11-09 | 634.88 |
| 2001-11-12 | 633.29 |
| 2001-11-13 | 645.27 |
| 2001-11-14 | 649.06 |
| 2001-11-15 | 647.45 |
| 2001-11-16 | 641.19 |
| 2001-11-19 | 649.85 |
| 2001-11-20 | 646.84 |
| 2001-11-21 | 643.30 |
| 2001-11-22 | . |
| 2001-11-23 | 653.45 |
| 2001-11-26 | 657.90 |
| 2001-11-27 | 656.35 |
| 2001-11-28 | 641.38 |
| 2001-11-29 | 649.06 |
| 2001-11-30 | 644.02 |
| 2001-12-03 | 635.04 |
| 2001-12-04 | 643.22 |
| 2001-12-05 | 655.09 |
| 2001-12-06 | 660.64 |
| 2001-12-07 | 658.36 |
| 2001-12-10 | 647.23 |
| 2001-12-11 | 649.63 |
| 2001-12-12 | 647.93 |
| 2001-12-13 | 638.59 |
| 2001-12-14 | 636.38 |
| 2001-12-17 | 642.08 |
| 2001-12-18 | 648.31 |
| 2001-12-19 | 658.24 |
| 2001-12-20 | 655.38 |
| 2001-12-21 | 653.03 |
| 2001-12-24 | 652.82 |
| 2001-12-25 | . |
| 2001-12-26 | 655.20 |
| 2001-12-27 | 659.72 |
| 2001-12-28 | 666.35 |
| 2001-12-31 | 662.43 |
| 2002-01-01 | . |
| 2002-01-02 | 660.59 |
| 2002-01-03 | 664.51 |
| 2002-01-04 | 674.51 |
| 2002-01-07 | 670.88 |
| 2002-01-08 | 662.07 |
| 2002-01-09 | 665.04 |
| 2002-01-10 | 667.58 |
| 2002-01-11 | 662.10 |
| 2002-01-14 | 655.67 |
| 2002-01-15 | 666.28 |
| 2002-01-16 | 658.54 |
| 2002-01-17 | 665.06 |
| 2002-01-18 | 662.45 |
| 2002-01-21 | . |
| 2002-01-22 | 660.74 |
| 2002-01-23 | 660.63 |
| 2002-01-24 | 664.77 |
| 2002-01-25 | 666.98 |
| 2002-01-28 | 662.21 |
| 2002-01-29 | 634.71 |
| 2002-01-30 | 641.50 |
| 2002-01-31 | 653.02 |
| 2002-02-01 | 645.67 |
| 2002-02-04 | 626.05 |
| 2002-02-05 | 622.64 |
| 2002-02-06 | 618.00 |
| 2002-02-07 | 621.06 |
| 2002-02-08 | 636.37 |
| 2002-02-11 | 641.65 |
| 2002-02-12 | 638.17 |
| 2002-02-13 | 647.66 |
| 2002-02-14 | 649.83 |
| 2002-02-15 | 638.37 |
| 2002-02-18 | . |
| 2002-02-19 | 622.16 |
| 2002-02-20 | 631.74 |
| 2002-02-21 | 623.63 |
| 2002-02-22 | 623.37 |
| 2002-02-25 | 637.10 |
| 2002-02-26 | 640.02 |
| 2002-02-27 | 644.34 |
| 2002-02-28 | 647.25 |
| 2002-03-01 | 654.76 |
| 2002-03-04 | 675.10 |
| 2002-03-05 | 676.03 |
| 2002-03-06 | 685.76 |
| 2002-03-07 | 680.52 |
| 2002-03-08 | 684.88 |
| 2002-03-11 | 687.84 |
| 2002-03-12 | 689.19 |
| 2002-03-13 | 683.45 |
| 2002-03-14 | 685.96 |
| 2002-03-15 | 697.97 |
| 2002-03-18 | 695.10 |
| 2002-03-19 | 699.00 |
| 2002-03-20 | 688.55 |
| 2002-03-21 | 687.86 |
| 2002-03-22 | 689.22 |
| 2002-03-25 | 678.58 |
| 2002-03-26 | 685.01 |
| 2002-03-27 | 692.21 |
| 2002-03-28 | 690.10 |
| 2002-03-29 | . |
| 2002-04-01 | 685.88 |
| 2002-04-02 | 688.23 |
| 2002-04-03 | 681.27 |
| 2002-04-04 | 683.93 |
| 2002-04-05 | 687.40 |
| 2002-04-08 | 689.56 |
| 2002-04-09 | 694.18 |
| 2002-04-10 | 696.39 |
| 2002-04-11 | 679.85 |
| 2002-04-12 | 687.50 |
| 2002-04-15 | 679.02 |
| 2002-04-16 | 692.01 |
| 2002-04-17 | 695.01 |
| 2002-04-18 | 692.40 |
| 2002-04-19 | 692.35 |
| 2002-04-22 | 682.63 |
| 2002-04-23 | 679.08 |
| 2002-04-24 | 675.85 |
| 2002-04-25 | 670.01 |
| 2002-04-26 | 666.46 |
| 2002-04-29 | 662.08 |
| 2002-04-30 | 671.25 |
| 2002-05-01 | 674.99 |
| 2002-05-02 | 682.24 |
| 2002-05-03 | 677.79 |
| 2002-05-06 | 663.88 |
| 2002-05-07 | 661.35 |
| 2002-05-08 | 680.18 |
| 2002-05-09 | 673.73 |
| 2002-05-10 | 664.90 |
| 2002-05-13 | 675.33 |
| 2002-05-14 | 685.97 |
| 2002-05-15 | 684.57 |
| 2002-05-16 | 690.19 |
| 2002-05-17 | 694.25 |
| 2002-05-20 | 682.88 |
| 2002-05-21 | 678.58 |
| 2002-05-22 | 677.18 |
| 2002-05-23 | 684.86 |
| 2002-05-24 | 680.45 |
| 2002-05-27 | . |
| 2002-05-28 | 673.88 |
| 2002-05-29 | 673.47 |
| 2002-05-30 | 670.01 |
| 2002-05-31 | 671.93 |
| 2002-06-03 | 658.66 |
| 2002-06-04 | 654.62 |
| 2002-06-05 | 660.25 |
| 2002-06-06 | 649.42 |
| 2002-06-07 | 649.35 |
| 2002-06-10 | 652.38 |
| 2002-06-11 | 640.49 |
| 2002-06-12 | 643.03 |
| 2002-06-13 | 630.86 |
| 2002-06-14 | 636.04 |
| 2002-06-17 | 661.97 |
| 2002-06-18 | 663.54 |
| 2002-06-19 | 655.49 |
| 2002-06-20 | 646.43 |
| 2002-06-21 | 640.61 |
| 2002-06-24 | 639.27 |
| 2002-06-25 | 634.63 |
| 2002-06-26 | 622.59 |
| 2002-06-27 | 636.04 |
| 2002-06-28 | 640.92 |
| 2002-07-01 | 630.70 |
| 2002-07-02 | 620.46 |
| 2002-07-03 | 614.03 |
| 2002-07-04 | . |
| 2002-07-05 | 636.07 |
| 2002-07-08 | 633.62 |
| 2002-07-09 | 619.37 |
| 2002-07-10 | 601.26 |
| 2002-07-11 | 604.80 |
| 2002-07-12 | 600.50 |
| 2002-07-15 | 596.19 |
| 2002-07-16 | 587.98 |
| 2002-07-17 | 584.29 |
| 2002-07-18 | 566.16 |
| 2002-07-19 | 555.63 |
| 2002-07-22 | 534.64 |
| 2002-07-23 | 505.47 |
| 2002-07-24 | 532.58 |
| 2002-07-25 | 532.98 |
| 2002-07-26 | 547.82 |
| 2002-07-29 | 583.73 |
| 2002-07-30 | 586.42 |
| 2002-07-31 | 593.32 |
| 2002-08-01 | 580.96 |
| 2002-08-02 | 566.08 |
| 2002-08-05 | 544.12 |
| 2002-08-06 | 561.47 |
| 2002-08-07 | 570.20 |
| 2002-08-08 | 596.19 |
| 2002-08-09 | 601.56 |
| 2002-08-12 | 597.28 |
| 2002-08-13 | 584.43 |
| 2002-08-14 | 604.28 |
| 2002-08-15 | 611.56 |
| 2002-08-16 | 607.67 |
| 2002-08-19 | 622.42 |
| 2002-08-20 | 613.92 |
| 2002-08-21 | 617.99 |
| 2002-08-22 | 625.91 |
| 2002-08-23 | 614.19 |
| 2002-08-26 | 621.93 |
| 2002-08-27 | 616.88 |
| 2002-08-28 | 605.43 |
| 2002-08-29 | 607.37 |
| 2002-08-30 | 608.21 |
| 2002-09-02 | . |
| 2002-09-03 | 580.69 |
| 2002-09-04 | 590.53 |
| 2002-09-05 | 582.54 |
| 2002-09-06 | 591.54 |
| 2002-09-09 | 599.13 |
| 2002-09-10 | 595.89 |
| 2002-09-11 | 593.18 |
| 2002-09-12 | 578.52 |
| 2002-09-13 | 582.35 |
| 2002-09-16 | 582.24 |
| 2002-09-17 | 573.39 |
| 2002-09-18 | 566.78 |
| 2002-09-19 | 547.48 |
| 2002-09-20 | 546.63 |
| 2002-09-23 | 544.85 |
| 2002-09-24 | 535.07 |
| 2002-09-25 | 546.48 |
| 2002-09-26 | 561.86 |
| 2002-09-27 | 547.78 |
| 2002-09-30 | 547.51 |
| 2002-10-01 | 567.04 |
| 2002-10-02 | 545.89 |
| 2002-10-03 | 525.66 |
| 2002-10-04 | 511.05 |
| 2002-10-07 | 494.93 |
| 2002-10-08 | 511.96 |
| 2002-10-09 | 490.77 |
| 2002-10-10 | 515.52 |
| 2002-10-11 | 540.41 |
| 2002-10-14 | 542.09 |
| 2002-10-15 | 578.41 |
| 2002-10-16 | 569.54 |
| 2002-10-17 | 586.92 |
| 2002-10-18 | 586.05 |
| 2002-10-21 | 593.57 |
| 2002-10-22 | 588.26 |
| 2002-10-23 | 588.43 |
| 2002-10-24 | 580.85 |
| 2002-10-25 | 593.04 |
| 2002-10-28 | 591.64 |
| 2002-10-29 | 586.40 |
| 2002-10-30 | 591.01 |
| 2002-10-31 | 588.60 |
| 2002-11-01 | 596.36 |
| 2002-11-04 | 600.15 |
| 2002-11-05 | 602.44 |
| 2002-11-06 | 602.35 |
| 2002-11-07 | 584.02 |
| 2002-11-08 | 581.47 |
| 2002-11-11 | 574.23 |
| 2002-11-12 | 580.27 |
| 2002-11-13 | 577.58 |
| 2002-11-14 | 593.60 |
| 2002-11-15 | 599.69 |
| 2002-11-18 | 589.43 |
| 2002-11-19 | 591.34 |
| 2002-11-20 | 603.95 |
| 2002-11-21 | 615.85 |
| 2002-11-22 | 613.84 |
| 2002-11-25 | 611.78 |
| 2002-11-26 | 596.73 |
| 2002-11-27 | 613.06 |
| 2002-11-28 | . |
| 2002-11-29 | 610.91 |
| 2002-12-02 | 609.90 |
| 2002-12-03 | 602.57 |
| 2002-12-04 | 601.36 |
| 2002-12-05 | 592.09 |
| 2002-12-06 | 595.78 |
| 2002-12-09 | 584.15 |
| 2002-12-10 | 594.28 |
| 2002-12-11 | 594.63 |
| 2002-12-12 | 592.07 |
| 2002-12-13 | 584.40 |
| 2002-12-16 | 599.54 |
| 2002-12-17 | 596.04 |
| 2002-12-18 | 587.65 |
| 2002-12-19 | 583.69 |
| 2002-12-20 | 595.16 |
| 2002-12-23 | 593.66 |
| 2002-12-24 | 589.12 |
| 2002-12-25 | . |
| 2002-12-26 | 589.22 |
| 2002-12-27 | 579.08 |
| 2002-12-30 | 583.37 |
| 2002-12-31 | 582.59 |
| 2003-01-01 | . |
| 2003-01-02 | 600.31 |
| 2003-01-03 | 599.79 |
| 2003-01-06 | 615.97 |
| 2003-01-07 | 610.85 |
| 2003-01-08 | 603.93 |
| 2003-01-09 | 614.61 |
| 2003-01-10 | 613.36 |
| 2003-01-13 | 613.80 |
| 2003-01-14 | 618.51 |
| 2003-01-15 | 609.81 |
| 2003-01-16 | 604.48 |
| 2003-01-17 | 601.43 |
| 2003-01-20 | . |
| 2003-01-21 | 591.41 |
| 2003-01-22 | 584.10 |
| 2003-01-23 | 590.77 |
| 2003-01-24 | 571.51 |
| 2003-01-27 | 564.62 |
| 2003-01-28 | 570.41 |
| 2003-01-29 | 571.20 |
| 2003-01-30 | 560.63 |
| 2003-01-31 | 568.82 |
| 2003-02-03 | 571.68 |
| 2003-02-04 | 558.39 |
| 2003-02-05 | 554.98 |
| 2003-02-06 | 547.22 |
| 2003-02-07 | 541.85 |
| 2003-02-10 | 545.04 |
| 2003-02-11 | 539.31 |
| 2003-02-12 | 532.77 |
| 2003-02-13 | 535.48 |
| 2003-02-14 | 544.69 |
| 2003-02-17 | . |
| 2003-02-18 | 553.70 |
| 2003-02-19 | 551.94 |
| 2003-02-20 | 547.87 |
| 2003-02-21 | 554.42 |
| 2003-02-24 | 543.39 |
| 2003-02-25 | 547.15 |
| 2003-02-26 | 539.98 |
| 2003-02-27 | 548.35 |
| 2003-02-28 | 549.29 |
| 2003-03-03 | 546.38 |
| 2003-03-04 | 539.35 |
| 2003-03-05 | 545.74 |
| 2003-03-06 | 539.10 |
| 2003-03-07 | 544.41 |
| 2003-03-10 | 528.43 |
| 2003-03-11 | 519.94 |
| 2003-03-12 | 518.65 |
| 2003-03-13 | 539.13 |
| 2003-03-14 | 540.83 |
| 2003-03-17 | 558.78 |
| 2003-03-18 | 559.86 |
| 2003-03-19 | 567.26 |
| 2003-03-20 | 569.64 |
| 2003-03-21 | 582.91 |
| 2003-03-24 | 563.44 |
| 2003-03-25 | 567.05 |
| 2003-03-26 | 564.46 |
| 2003-03-27 | 561.66 |
| 2003-03-28 | 559.62 |
| 2003-03-31 | 549.33 |
| 2003-04-01 | 560.96 |
| 2003-04-02 | 577.88 |
| 2003-04-03 | 572.83 |
| 2003-04-04 | 578.72 |
| 2003-04-07 | 579.75 |
| 2003-04-08 | 580.85 |
| 2003-04-09 | 573.68 |
| 2003-04-10 | 577.35 |
| 2003-04-11 | 577.57 |
| 2003-04-14 | 589.75 |
| 2003-04-15 | 598.78 |
| 2003-04-16 | 592.27 |
| 2003-04-17 | 600.73 |
| 2003-04-18 | . |
| 2003-04-21 | 600.51 |
| 2003-04-22 | 617.04 |
| 2003-04-23 | 622.35 |
| 2003-04-24 | 609.82 |
| 2003-04-25 | 602.57 |
| 2003-04-28 | 611.99 |
| 2003-04-29 | 612.05 |
| 2003-04-30 | 614.14 |
| 2003-05-01 | 614.70 |
| 2003-05-02 | 624.36 |
| 2003-05-05 | 623.03 |
| 2003-05-06 | 628.20 |
| 2003-05-07 | 625.93 |
| 2003-05-08 | 616.10 |
| 2003-05-09 | 621.07 |
| 2003-05-12 | 628.88 |
| 2003-05-13 | 627.06 |
| 2003-05-14 | 625.75 |
| 2003-05-15 | 631.07 |
| 2003-05-16 | 631.88 |
| 2003-05-19 | 617.45 |
| 2003-05-20 | 617.38 |
| 2003-05-21 | 620.20 |
| 2003-05-22 | 621.45 |
| 2003-05-23 | 624.10 |
| 2003-05-26 | . |
| 2003-05-27 | 635.88 |
| 2003-05-28 | 640.04 |
| 2003-05-29 | 635.44 |
| 2003-05-30 | 647.84 |
| 2003-06-02 | 653.71 |
| 2003-06-03 | 655.76 |
| 2003-06-04 | 666.20 |
| 2003-06-05 | 669.83 |
| 2003-06-06 | 669.70 |
| 2003-06-09 | 658.39 |
| 2003-06-10 | 664.98 |
| 2003-06-11 | 675.92 |
| 2003-06-12 | 675.79 |
| 2003-06-13 | 672.82 |
| 2003-06-16 | 687.05 |
| 2003-06-17 | 685.94 |
| 2003-06-18 | 679.60 |
| 2003-06-19 | 665.60 |
| 2003-06-20 | 667.26 |
| 2003-06-23 | 657.00 |
| 2003-06-24 | 660.88 |
| 2003-06-25 | 657.51 |
| 2003-06-26 | 663.93 |
| 2003-06-27 | 659.23 |
| 2003-06-30 | 656.05 |
| 2003-07-01 | 664.05 |
| 2003-07-02 | 671.26 |
| 2003-07-03 | 667.61 |
| 2003-07-04 | . |
| 2003-07-07 | 680.35 |
| 2003-07-08 | 684.27 |
| 2003-07-09 | 683.73 |
| 2003-07-10 | 674.37 |
| 2003-07-11 | 682.44 |
| 2003-07-14 | 695.90 |
| 2003-07-15 | 694.35 |
| 2003-07-16 | 689.15 |
| 2003-07-17 | 678.91 |
| 2003-07-18 | 687.87 |
| 2003-07-21 | 680.51 |
| 2003-07-22 | 686.37 |
| 2003-07-23 | 684.72 |
| 2003-07-24 | 682.98 |
| 2003-07-25 | 695.88 |
| 2003-07-28 | 693.56 |
| 2003-07-29 | 689.60 |
| 2003-07-30 | 688.70 |
| 2003-07-31 | 688.91 |
| 2003-08-01 | 676.21 |
| 2003-08-04 | 677.09 |
| 2003-08-05 | 667.02 |
| 2003-08-06 | 673.03 |
| 2003-08-07 | 676.36 |
| 2003-08-08 | 680.81 |
| 2003-08-11 | 680.19 |
| 2003-08-12 | 688.59 |
| 2003-08-13 | 683.48 |
| 2003-08-14 | 689.53 |
| 2003-08-15 | 687.67 |
| 2003-08-18 | 689.70 |
| 2003-08-19 | 690.90 |
| 2003-08-20 | 690.23 |
| 2003-08-21 | 688.90 |
| 2003-08-22 | 678.24 |
| 2003-08-25 | 676.84 |
| 2003-08-26 | 678.90 |
| 2003-08-27 | 676.29 |
| 2003-08-28 | 679.94 |
| 2003-08-29 | 683.98 |
| 2003-09-01 | . |
| 2003-09-02 | 692.06 |
| 2003-09-03 | 694.70 |
| 2003-09-04 | 692.51 |
| 2003-09-05 | 688.61 |
| 2003-09-08 | 693.59 |
| 2003-09-09 | 691.39 |
| 2003-09-10 | 681.76 |
| 2003-09-11 | 684.57 |
| 2003-09-12 | 685.45 |
| 2003-09-15 | 683.67 |
| 2003-09-16 | 693.35 |
| 2003-09-17 | 693.08 |
| 2003-09-18 | 708.73 |
| 2003-09-19 | 708.74 |
| 2003-09-22 | 700.91 |
| 2003-09-23 | 705.21 |
| 2003-09-24 | 694.27 |
| 2003-09-25 | 690.82 |
| 2003-09-26 | 686.34 |
| 2003-09-29 | 693.50 |
| 2003-09-30 | 687.92 |
| 2003-10-01 | 705.37 |
| 2003-10-02 | 706.49 |
| 2003-10-03 | 710.78 |
| 2003-10-06 | 715.37 |
| 2003-10-07 | 718.99 |
| 2003-10-08 | 717.09 |
| 2003-10-09 | 720.40 |
| 2003-10-10 | 719.28 |
| 2003-10-13 | 729.57 |
| 2003-10-14 | 733.94 |
| 2003-10-15 | 731.12 |
| 2003-10-16 | 733.54 |
| 2003-10-17 | 725.72 |
| 2003-10-20 | 725.86 |
| 2003-10-21 | 724.88 |
| 2003-10-22 | 715.29 |
| 2003-10-23 | 720.44 |
| 2003-10-24 | 717.88 |
| 2003-10-27 | 715.88 |
| 2003-10-28 | 724.56 |
| 2003-10-29 | 728.36 |
| 2003-10-30 | 728.98 |
| 2003-10-31 | 730.62 |
| 2003-11-03 | 739.43 |
| 2003-11-04 | 737.49 |
| 2003-11-05 | 734.86 |
| 2003-11-06 | 739.46 |
| 2003-11-07 | 734.16 |
| 2003-11-10 | 732.38 |
| 2003-11-11 | 731.30 |
| 2003-11-12 | 736.16 |
| 2003-11-13 | 735.35 |
| 2003-11-14 | 726.96 |
| 2003-11-17 | 723.63 |
| 2003-11-18 | 717.38 |
| 2003-11-19 | 719.92 |
| 2003-11-20 | 714.57 |
| 2003-11-21 | 718.25 |
| 2003-11-24 | 726.60 |
| 2003-11-25 | 730.78 |
| 2003-11-26 | 735.28 |
| 2003-11-27 | . |
| 2003-11-28 | 734.69 |
| 2003-12-01 | 743.62 |
| 2003-12-02 | 741.85 |
| 2003-12-03 | 740.38 |
| 2003-12-04 | 740.80 |
| 2003-12-05 | 735.21 |
| 2003-12-08 | 742.47 |
| 2003-12-09 | 736.76 |
| 2003-12-10 | 733.64 |
| 2003-12-11 | 740.27 |
| 2003-12-12 | 743.29 |
| 2003-12-15 | 739.12 |
| 2003-12-16 | 744.98 |
| 2003-12-17 | 743.89 |
| 2003-12-18 | 750.41 |
| 2003-12-19 | 752.39 |
| 2003-12-22 | 754.79 |
| 2003-12-23 | 756.44 |
| 2003-12-24 | 755.82 |
| 2003-12-25 | . |
| 2003-12-26 | 756.69 |
| 2003-12-29 | 765.62 |
| 2003-12-30 | 767.07 |
| 2003-12-31 | 767.45 |
| 2004-01-01 | . |
| 2004-01-02 | 764.34 |
| 2004-01-05 | 770.00 |
| 2004-01-06 | 771.36 |
| 2004-01-07 | 772.60 |
| 2004-01-08 | 774.58 |
| 2004-01-09 | 772.22 |
| 2004-01-12 | 775.21 |
| 2004-01-13 | 771.12 |
| 2004-01-14 | 777.71 |
| 2004-01-15 | 780.88 |
| 2004-01-16 | 783.08 |
| 2004-01-19 | . |
| 2004-01-20 | 783.12 |
| 2004-01-21 | 792.15 |
| 2004-01-22 | 791.44 |
| 2004-01-23 | 789.44 |
| 2004-01-26 | 799.13 |
| 2004-01-27 | 792.85 |
| 2004-01-28 | 781.92 |
| 2004-01-29 | 785.93 |
| 2004-01-30 | 789.11 |
| 2004-02-02 | 792.79 |
| 2004-02-03 | 793.17 |
| 2004-02-04 | 786.55 |
| 2004-02-05 | 786.33 |
| 2004-02-06 | 798.26 |
| 2004-02-09 | 797.23 |
| 2004-02-10 | 800.09 |
| 2004-02-11 | 811.33 |
| 2004-02-12 | 808.51 |
| 2004-02-13 | 807.56 |
| 2004-02-16 | . |
| 2004-02-17 | 813.49 |
| 2004-02-18 | 810.52 |
| 2004-02-19 | 808.72 |
| 2004-02-20 | 806.81 |
| 2004-02-23 | 806.71 |
| 2004-02-24 | 804.50 |
| 2004-02-25 | 809.57 |
| 2004-02-26 | 810.38 |
| 2004-02-27 | 812.97 |
| 2004-03-01 | 817.91 |
| 2004-03-02 | 814.92 |
| 2004-03-03 | 819.36 |
| 2004-03-04 | 821.47 |
| 2004-03-05 | 826.08 |
| 2004-03-08 | 822.93 |
| 2004-03-09 | 818.28 |
| 2004-03-10 | 806.70 |
| 2004-03-11 | 794.66 |
| 2004-03-12 | 804.67 |
| 2004-03-15 | 793.10 |
| 2004-03-16 | 799.51 |
| 2004-03-17 | 809.68 |
| 2004-03-18 | 810.28 |
| 2004-03-19 | 802.21 |
| 2004-03-22 | 792.09 |
| 2004-03-23 | 791.43 |
| 2004-03-24 | 785.86 |
| 2004-03-25 | 795.20 |
| 2004-03-26 | 794.45 |
| 2004-03-29 | 804.03 |
| 2004-03-30 | 808.21 |
| 2004-03-31 | 808.28 |
| 2004-04-01 | 816.28 |
| 2004-04-02 | 811.96 |
| 2004-04-05 | 813.53 |
| 2004-04-06 | 811.24 |
| 2004-04-07 | 808.86 |
| 2004-04-08 | 806.96 |
| 2004-04-09 | . |
| 2004-04-12 | 808.29 |
| 2004-04-13 | 792.67 |
| 2004-04-14 | 783.02 |
| 2004-04-15 | 779.25 |
| 2004-04-16 | 787.30 |
| 2004-04-19 | 785.19 |
| 2004-04-20 | 772.26 |
| 2004-04-21 | 772.87 |
| 2004-04-22 | 784.33 |
| 2004-04-23 | 781.11 |
| 2004-04-26 | 779.29 |
| 2004-04-27 | 781.20 |
| 2004-04-28 | 770.34 |
| 2004-04-29 | 768.83 |
| 2004-04-30 | 766.86 |
| 2004-05-03 | 772.26 |
| 2004-05-04 | 774.81 |
| 2004-05-05 | 775.40 |
| 2004-05-06 | 767.33 |
| 2004-05-07 | 750.90 |
| 2004-05-10 | 740.28 |
| 2004-05-11 | 745.74 |
| 2004-05-12 | 751.55 |
| 2004-05-13 | 752.46 |
| 2004-05-14 | 753.43 |
| 2004-05-17 | 745.31 |
| 2004-05-18 | 753.34 |
| 2004-05-19 | 752.64 |
| 2004-05-20 | 757.10 |
| 2004-05-21 | 759.57 |
| 2004-05-24 | 761.26 |
| 2004-05-25 | 772.82 |
| 2004-05-26 | 777.72 |
| 2004-05-27 | 780.14 |
| 2004-05-28 | 781.69 |
| 2004-05-31 | . |
| 2004-06-01 | 779.56 |
| 2004-06-02 | 783.96 |
| 2004-06-03 | 777.44 |
| 2004-06-04 | 782.82 |
| 2004-06-07 | 793.69 |
| 2004-06-08 | 792.78 |
| 2004-06-09 | 784.91 |
| 2004-06-10 | 786.45 |
| 2004-06-11 | . |
| 2004-06-14 | 776.22 |
| 2004-06-15 | 779.28 |
| 2004-06-16 | 779.49 |
| 2004-06-17 | 780.06 |
| 2004-06-18 | 781.63 |
| 2004-06-21 | 778.94 |
| 2004-06-22 | 781.61 |
| 2004-06-23 | 785.32 |
| 2004-06-24 | 784.85 |
| 2004-06-25 | 783.19 |
| 2004-06-28 | 782.29 |
| 2004-06-29 | 779.75 |
| 2004-06-30 | 783.53 |
| 2004-07-01 | 779.39 |
| 2004-07-02 | 781.92 |
| 2004-07-05 | . |
| 2004-07-06 | 776.54 |
| 2004-07-07 | 776.51 |
| 2004-07-08 | 770.18 |
| 2004-07-09 | 769.77 |
| 2004-07-12 | 774.72 |
| 2004-07-13 | 773.96 |
| 2004-07-14 | 770.83 |
| 2004-07-15 | 765.72 |
| 2004-07-16 | 763.64 |
| 2004-07-19 | 766.54 |
| 2004-07-20 | 769.25 |
| 2004-07-21 | 762.34 |
| 2004-07-22 | 761.02 |
| 2004-07-23 | 756.83 |
| 2004-07-26 | 756.50 |
| 2004-07-27 | 762.33 |
| 2004-07-28 | 762.87 |
| 2004-07-29 | 767.24 |
| 2004-07-30 | 766.62 |
| 2004-08-02 | 769.92 |
| 2004-08-03 | 767.30 |
| 2004-08-04 | 768.32 |
| 2004-08-05 | 756.21 |
| 2004-08-06 | 749.36 |
| 2004-08-09 | 749.13 |
| 2004-08-10 | 759.40 |
| 2004-08-11 | 759.87 |
| 2004-08-12 | 753.32 |
| 2004-08-13 | 752.41 |
| 2004-08-16 | 764.09 |
| 2004-08-17 | 768.99 |
| 2004-08-18 | 777.46 |
| 2004-08-19 | 774.51 |
| 2004-08-20 | 781.98 |
| 2004-08-23 | 779.42 |
| 2004-08-24 | 781.69 |
| 2004-08-25 | 787.77 |
| 2004-08-26 | 789.01 |
| 2004-08-27 | 789.96 |
| 2004-08-30 | 786.64 |
| 2004-08-31 | 791.30 |
| 2004-09-01 | 787.60 |
| 2004-09-02 | 795.46 |
| 2004-09-03 | 795.01 |
| 2004-09-06 | . |
| 2004-09-07 | 804.04 |
| 2004-09-08 | 798.77 |
| 2004-09-09 | 796.42 |
| 2004-09-10 | 799.94 |
| 2004-09-13 | 798.98 |
| 2004-09-14 | 799.12 |
| 2004-09-15 | 796.29 |
| 2004-09-16 | 802.10 |
| 2004-09-17 | 802.15 |
| 2004-09-20 | 794.69 |
| 2004-09-21 | 800.57 |
| 2004-09-22 | 788.90 |
| 2004-09-23 | 783.65 |
| 2004-09-24 | 787.33 |
| 2004-09-27 | 781.24 |
| 2004-09-28 | 785.59 |
| 2004-09-29 | 788.14 |
| 2004-09-30 | 789.40 |
| 2004-10-01 | 799.74 |
| 2004-10-04 | 801.02 |
| 2004-10-05 | 797.83 |
| 2004-10-06 | 802.74 |
| 2004-10-07 | 798.93 |
| 2004-10-08 | 796.96 |
| 2004-10-11 | 798.96 |
| 2004-10-12 | 799.71 |
| 2004-10-13 | 793.71 |
| 2004-10-14 | 776.24 |
| 2004-10-15 | 779.52 |
| 2004-10-18 | 782.96 |
| 2004-10-19 | 770.47 |
| 2004-10-20 | 766.31 |
| 2004-10-21 | 767.92 |
| 2004-10-22 | 762.13 |
| 2004-10-25 | 762.02 |
| 2004-10-26 | 779.12 |
| 2004-10-27 | 788.13 |
| 2004-10-28 | 793.08 |
| 2004-10-29 | 794.05 |
| 2004-11-01 | 796.12 |
| 2004-11-02 | 798.49 |
| 2004-11-03 | 805.14 |
| 2004-11-04 | 818.21 |
| 2004-11-05 | 815.29 |
| 2004-11-08 | 814.80 |
| 2004-11-09 | 814.43 |
| 2004-11-10 | 816.26 |
| 2004-11-11 | 823.59 |
| 2004-11-12 | 829.35 |
| 2004-11-15 | 831.65 |
| 2004-11-16 | 825.29 |
| 2004-11-17 | 826.30 |
| 2004-11-18 | 823.97 |
| 2004-11-19 | 813.87 |
| 2004-11-22 | 818.91 |
| 2004-11-23 | 821.68 |
| 2004-11-24 | 825.16 |
| 2004-11-25 | . |
| 2004-11-26 | 824.90 |
| 2004-11-29 | 822.59 |
| 2004-11-30 | 820.99 |
| 2004-12-01 | 836.31 |
| 2004-12-02 | 835.19 |
| 2004-12-03 | 834.92 |
| 2004-12-06 | 835.48 |
| 2004-12-07 | 827.17 |
| 2004-12-08 | 830.14 |
| 2004-12-09 | 834.03 |
| 2004-12-10 | 835.11 |
| 2004-12-13 | 841.36 |
| 2004-12-14 | 843.69 |
| 2004-12-15 | 847.37 |
| 2004-12-16 | 843.48 |
| 2004-12-17 | 839.82 |
| 2004-12-20 | 840.07 |
| 2004-12-21 | 849.07 |
| 2004-12-22 | 855.30 |
| 2004-12-23 | 855.69 |
| 2004-12-24 | . |
| 2004-12-27 | 851.40 |
| 2004-12-28 | 856.35 |
| 2004-12-29 | 855.75 |
| 2004-12-30 | 856.39 |
| 2004-12-31 | 856.25 |
| 2005-01-03 | 851.49 |
| 2005-01-04 | 843.59 |
| 2005-01-05 | 839.63 |
| 2005-01-06 | 843.59 |
| 2005-01-07 | 840.14 |
| 2005-01-10 | 841.11 |
| 2005-01-11 | 836.08 |
| 2005-01-12 | 834.00 |
| 2005-01-13 | 827.82 |
| 2005-01-14 | 830.92 |
| 2005-01-17 | . |
| 2005-01-18 | 843.40 |
| 2005-01-19 | 836.73 |
| 2005-01-20 | 831.66 |
| 2005-01-21 | 828.60 |
| 2005-01-24 | 828.71 |
| 2005-01-25 | 828.73 |
| 2005-01-26 | 831.40 |
| 2005-01-27 | 827.94 |
#2005-01-28| 826.64
#2005-01-31| 836.81
#2005-02-01| 845.60
#2005-02-02| 845.89
#2005-02-03| 843.49
#2005-02-04| 853.39
#2005-02-07| 853.27
#2005-02-08| 851.72
#2005-02-09| 848.71
#2005-02-10| 852.70
#2005-02-11| 858.25
#2005-02-14| 857.03
#2005-02-15| 858.67
#2005-02-16| 854.82
#2005-02-17| 848.36
#2005-02-18| 840.72
#2005-02-21| .
#2005-02-22| 827.84
#2005-02-23| 833.86
#2005-02-24| 836.01
#2005-02-25| 843.78
#2005-02-28| 837.03
#2005-03-01| 844.25
#2005-03-02| 841.67
#2005-03-03| 840.46
#2005-03-04| 850.85
#2005-03-07| 853.35
#2005-03-08| 851.46
#2005-03-09| 840.57
#2005-03-10| 844.67
#2005-03-11| 836.99
#2005-03-14| 843.27
#2005-03-15| 836.85
#2005-03-16| 828.84
#2005-03-17| 827.67
#2005-03-18| 823.69
#2005-03-21| 816.53
#2005-03-22| 802.17
#2005-03-23| 801.59
#2005-03-24| 799.43
#2005-03-25| .
#2005-03-28| 803.04
#2005-03-29| 800.30
#2005-03-30| 809.05
#2005-03-31| 808.02
#2005-04-01| 798.24
#2005-04-04| 803.78
#2005-04-05| 805.31
#2005-04-06| 809.33
#2005-04-07| 811.39
#2005-04-08| 805.88
#2005-04-11| 806.52
#2005-04-12| 815.70
#2005-04-13| 805.31
#2005-04-14| 796.14
#2005-04-15| 788.87
#2005-04-18| 794.38
#2005-04-19| 797.18
#2005-04-20| 786.53
#2005-04-21| 791.93
#2005-04-22| 788.41
#2005-04-25| 797.93
#2005-04-26| 794.33
#2005-04-27| 803.22
#2005-04-28| 796.92
#2005-04-29| 808.02
#2005-05-02| 810.08
#2005-05-03| 810.16
#2005-05-04| 823.85
#2005-05-05| 820.81
#2005-05-06| 816.62
#2005-05-09| 823.00
#2005-05-10| 813.53
#2005-05-11| 817.36
#2005-05-12| 809.77
#2005-05-13| 802.84
#2005-05-16| 814.91
#2005-05-17| 820.26
#2005-05-18| 829.24
#2005-05-19| 831.05
#2005-05-20| 831.06
#2005-05-23| 830.86
#2005-05-24| 829.15
#2005-05-25| 825.01
#2005-05-26| 829.59
#2005-05-27| 830.80
#2005-05-30| .
#2005-05-31| 829.10
#2005-06-01| 836.75
#2005-06-02| 835.31
#2005-06-03| 830.33
#2005-06-06| 833.24
#2005-06-07| 833.40
#2005-06-08| 834.18
#2005-06-09| 836.24
#2005-06-10| 834.52
#2005-06-13| 835.69
#2005-06-14| 837.53
#2005-06-15| 840.24
#2005-06-16| 842.80
#2005-06-17| 846.02
#2005-06-20| 845.49
#2005-06-21| 845.71
#2005-06-22| 846.98
#2005-06-23| 839.13
#2005-06-24| 838.89
#2005-06-27| 839.01
#2005-06-28| 845.98
#2005-06-29| 849.04
#2005-06-30| 844.78
#2005-07-01| 846.60
#2005-07-04| .
#2005-07-05| 853.20
#2005-07-06| 848.83
#2005-07-07| 850.25
#2005-07-08| 858.26
#2005-07-11| 862.04
#2005-07-12| 863.57
#2005-07-13| 865.10
#2005-07-14| 867.02
#2005-07-15| 868.98
#2005-07-18| 861.14
#2005-07-19| 862.55
#2005-07-20| 865.62
#2005-07-21| 861.01
#2005-07-22| 865.24
#2005-07-25| 863.00
#2005-07-26| 864.23
#2005-07-27| 865.42
#2005-07-28| 868.55
#2005-07-29| 862.13
#2005-08-01| 862.41
#2005-08-02| 868.17
#2005-08-03| 869.64
#2005-08-04| 862.97
#2005-08-05| 852.28
#2005-08-08| 847.13
#2005-08-09| 851.38
#2005-08-10| 851.47
#2005-08-11| 856.68
#2005-08-12| 854.31
#2005-08-15| 858.68
#2005-08-16| 855.42
#2005-08-17| 854.38
#2005-08-18| 854.90
#2005-08-19| 855.89
#2005-08-22| 858.04
#2005-08-23| 854.20
#2005-08-24| 847.09
#2005-08-25| 849.08
#2005-08-26| 841.86
#2005-08-29| 845.81
#2005-08-30| 840.82
#2005-08-31| 847.90
#2005-09-01| 851.73
#2005-09-02| 850.48
#2005-09-05| .
#2005-09-06| 860.64
#2005-09-07| 860.94
#2005-09-08| 856.71
#2005-09-09| 862.15
#2005-09-12| 862.58
#2005-09-13| 858.53
#2005-09-14| 855.46
#2005-09-15| 856.15
#2005-09-16| 866.78
#2005-09-19| 860.29
#2005-09-20| 856.75
#2005-09-21| 842.45
#2005-09-22| 845.76
#2005-09-23| 849.12
#2005-09-26| 848.02
#2005-09-27| 847.70
#2005-09-28| 846.01
#2005-09-29| 857.51
#2005-09-30| 857.28
#2005-10-03| 856.90
#2005-10-04| 848.88
#2005-10-05| 843.73
#2005-10-06| 844.52
#2005-10-07| 845.02
#2005-10-10| 839.82
#2005-10-11| 834.55
#2005-10-12| 829.53
#2005-10-13| 831.80
#2005-10-14| 840.72
#2005-10-17| 842.22
#2005-10-18| 837.15
#2005-10-19| 852.18
#2005-10-20| 843.95
#2005-10-21| 848.74
#2005-10-24| 864.29
#2005-10-25| 860.70
#2005-10-26| 862.62
#2005-10-27| 858.45
#2005-10-28| 872.53
#2005-10-31| 877.76
#2005-11-01| 874.14
#2005-11-02| 883.31
#2005-11-03| 882.51
#2005-11-04| 885.19
#2005-11-07| 892.11
#2005-11-08| 889.07
#2005-11-09| 893.71
#2005-11-10| 909.27
#2005-11-11| 913.25
#2005-11-14| 913.14
#2005-11-15| 905.31
#2005-11-16| 901.56
#2005-11-17| 912.16
#2005-11-18| 915.58
#2005-11-21| 919.17
#2005-11-22| 925.36
#2005-11-23| 932.99
#2005-11-24| .
#2005-11-25| 934.06
#2005-11-28| 928.54
#2005-11-29| 929.63
#2005-11-30| 919.89
#2005-12-01| 927.43
#2005-12-02| 927.96
#2005-12-05| 925.04
#2005-12-06| 923.62
#2005-12-07| 916.65
#2005-12-08| 915.84
#2005-12-09| 921.48
#2005-12-12| 918.83
#2005-12-13| 927.09
#2005-12-14| 930.76
#2005-12-15| 926.26
#2005-12-16| 927.77
#2005-12-19| 921.32
#2005-12-20| 923.00
#2005-12-21| 926.57
#2005-12-22| 930.86
#2005-12-23| 932.31
#2005-12-26| .
#2005-12-27| 925.69
#2005-12-28| 924.80
#2005-12-29| 923.22
#2005-12-30| 919.41
#2006-01-02| .
#2006-01-03| 934.00
#2006-01-04| 933.82
#2006-01-05| 935.77
#2006-01-06| 940.57
#2006-01-09| 944.85
#2006-01-10| 945.88
#2006-01-11| 948.88
#2006-01-12| 942.90
#2006-01-13| 942.27
#2006-01-16| .
#2006-01-17| 934.56
#2006-01-18| 932.15
#2006-01-19| 930.45
#2006-01-20| 912.03
#2006-01-23| 916.15
#2006-01-24| 918.96
#2006-01-25| 920.38
#2006-01-26| 932.93
#2006-01-27| 934.75
#2006-01-30| 932.62
#2006-01-31| 929.65
#2006-02-01| 930.59
#2006-02-02| 923.55
#2006-02-03| 919.22
#2006-02-06| 921.03
#2006-02-07| 916.20
#2006-02-08| 921.50
#2006-02-09| 923.07
#2006-02-10| 926.77
#2006-02-13| 924.51
#2006-02-14| 935.62
#2006-02-15| 940.29
#2006-02-16| 945.87
#2006-02-17| 943.64
#2006-02-20| .
#2006-02-21| 941.35
#2006-02-22| 956.35
#2006-02-23| 953.16
#2006-02-24| 955.02
#2006-02-27| 956.81
#2006-02-28| 948.34
#2006-03-01| 953.22
#2006-03-02| 948.83
#2006-03-03| 946.59
#2006-03-06| 946.14
#2006-03-07| 947.25
#2006-03-08| 948.73
#2006-03-09| 944.79
#2006-03-10| 952.34
#2006-03-13| 952.99
#2006-03-14| 963.01
#2006-03-15| 966.19
#2006-03-16| 969.44
#2006-03-17| 972.19
#2006-03-20| 971.38
#2006-03-21| 963.24
#2006-03-22| 969.38
#2006-03-23| 965.40
#2006-03-24| 965.75
#2006-03-27| 964.89
#2006-03-28| 957.98
#2006-03-29| 964.15
#2006-03-30| 959.69
#2006-03-31| 960.46
#2006-04-03| 960.28
#2006-04-04| 968.09
#2006-04-05| 970.71
#2006-04-06| 967.51
#2006-04-07| 958.68
#2006-04-10| 958.55
#2006-04-11| 950.59
#2006-04-12| 951.71
#2006-04-13| 952.45
#2006-04-14| .
#2006-04-17| 951.69
#2006-04-18| 967.20
#2006-04-19| 970.61
#2006-04-20| 971.75
#2006-04-21| 970.79
#2006-04-24| 969.39
#2006-04-25| 963.74
#2006-04-26| 969.65
#2006-04-27| 982.31
#2006-04-28| 991.62
#2006-05-01| 978.19
#2006-05-02| 982.80
#2006-05-03| 981.66
#2006-05-04| 984.82
#2006-05-05| 997.96
#2006-05-08| 995.15
#2006-05-09| 995.65
#2006-05-10| 995.72
#2006-05-11| 980.96
#2006-05-12| 971.49
#2006-05-15| 976.74
#2006-05-16| 976.15
#2006-05-17| 957.36
#2006-05-18| 950.28
#2006-05-19| 953.87
#2006-05-22| 950.99
#2006-05-23| 946.20
#2006-05-24| 947.24
#2006-05-25| 956.26
#2006-05-26| 963.71
#2006-05-29| .
#2006-05-30| 950.08
#2006-05-31| 957.29
#2006-06-01| 969.11
#2006-06-02| 973.21
#2006-06-05| 959.59
#2006-06-06| 956.77
#2006-06-07| 959.58
#2006-06-08| 961.67
#2006-06-09| 960.57
#2006-06-12| 949.03
#2006-06-13| 931.23
#2006-06-14| 925.31
#2006-06-15| 945.77
#2006-06-16| 940.29
#2006-06-19| 934.72
#2006-06-20| 936.31
#2006-06-21| 944.00
#2006-06-22| 940.22
#2006-06-23| 935.58
#2006-06-26| 942.78
#2006-06-27| 934.61
#2006-06-28| 939.34
#2006-06-29| 959.26
#2006-06-30| 956.85
#2006-07-03| 966.82
#2006-07-04| .
#2006-07-05| 959.15
#2006-07-06| 961.91
#2006-07-07| 957.91
#2006-07-10| 962.72
#2006-07-11| 963.73
#2006-07-12| 954.77
#2006-07-13| 941.90
#2006-07-14| 937.40
#2006-07-17| 937.49
#2006-07-18| 939.82
#2006-07-19| 963.89
#2006-07-20| 960.72
#2006-07-21| 954.02
#2006-07-24| 965.99
#2006-07-25| 968.33
#2006-07-26| 969.32
#2006-07-27| 964.87
#2006-07-28| 980.94
#2006-07-31| 978.49
#2006-08-01| 976.02
#2006-08-02| 978.15
#2006-08-03| 982.08
#2006-08-04| 985.76
#2006-08-07| 982.09
#2006-08-08| 976.68
#2006-08-09| 965.86
#2006-08-10| 969.50
#2006-08-11| 966.57
#2006-08-14| 967.47
#2006-08-15| 982.36
#2006-08-16| 988.21
#2006-08-17| 990.95
#2006-08-18| 992.31
#2006-08-21| 989.32
#2006-08-22| 988.69
#2006-08-23| 986.74
#2006-08-24| 988.14
#2006-08-25| 983.62
#2006-08-28| 989.89
#2006-08-29| 988.21
#2006-08-30| 991.01
#2006-08-31| 992.56
#2006-09-01| 994.40
#2006-09-04| .
#2006-09-05| 997.51
#2006-09-06| 993.91
#2006-09-07| 987.13
#2006-09-08| 992.55
#2006-09-11| 994.37
#2006-09-12|1006.01
#2006-09-13|1012.48
#2006-09-14|1013.07
#2006-09-15|1017.64
#2006-09-18|1014.98
#2006-09-19|1016.22
#2006-09-20|1023.03
#2006-09-21|1017.58
#2006-09-22|1017.15
#2006-09-25|1025.26
#2006-09-26|1029.85
#2006-09-27|1028.12
#2006-09-28|1030.85
#2006-09-29|1028.55
#2006-10-02|1025.63
#2006-10-03|1035.65
#2006-10-04|1047.29
#2006-10-05|1049.09
#2006-10-06|1044.81
#2006-10-09|1048.41
#2006-10-10|1049.46
#2006-10-11|1045.88
#2006-10-12|1051.59
#2006-10-13|1054.20
#2006-10-16|1051.83
#2006-10-17|1050.06
#2006-10-18|1051.78
#2006-10-19|1045.40
#2006-10-20|1044.90
#2006-10-23|1051.65
#2006-10-24|1051.17
#2006-10-25|1054.20
#2006-10-26|1064.14
#2006-10-27|1054.13
#2006-10-30|1057.70
#2006-10-31|1057.17
#2006-11-01|1049.20
#2006-11-02|1047.25
#2006-11-03|1045.23
#2006-11-06|1058.43
#2006-11-07|1059.91
#2006-11-08|1062.44
#2006-11-09|1057.08
#2006-11-10|1063.58
#2006-11-13|1065.61
#2006-11-14|1071.80
#2006-11-15|1072.46
#2006-11-16|1078.63
#2006-11-17|1077.17
#2006-11-20|1082.37
#2006-11-21|1083.16
#2006-11-22|1084.91
#2006-11-23| .
#2006-11-24|1082.51
#2006-11-27|1064.41
#2006-11-28|1064.96
#2006-11-29|1072.40
#2006-11-30|1071.83
#2006-12-01|1067.31
#2006-12-04|1079.68
#2006-12-05|1084.47
#2006-12-06|1086.13
#2006-12-07|1081.67
#2006-12-08|1084.24
#2006-12-11|1090.75
#2006-12-12|1090.81
#2006-12-13|1091.49
#2006-12-14|1099.05
#2006-12-15|1104.05
#2006-12-18|1107.26
#2006-12-19|1106.17
#2006-12-20|1107.22
#2006-12-21|1102.86
#2006-12-22|1098.45
#2006-12-25| .
#2006-12-26|1105.57
#2006-12-27|1114.91
#2006-12-28|1112.37
#2006-12-29|1106.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1109.60
#2007-01-04|1108.67
#2007-01-05|1099.50
#2007-01-08|1103.79
#2007-01-09|1104.50
#2007-01-10|1108.76
#2007-01-11|1114.85
#2007-01-12|1117.31
#2007-01-15| .
#2007-01-16|1119.96
#2007-01-17|1118.05
#2007-01-18|1114.02
#2007-01-19|1116.70
#2007-01-22|1115.44
#2007-01-23|1115.97
#2007-01-24|1125.94
#2007-01-25|1112.70
#2007-01-26|1114.21
#2007-01-29|1110.95
#2007-01-30|1116.80
#2007-01-31|1124.07
#2007-02-01|1130.78
#2007-02-02|1132.83
#2007-02-05|1132.27
#2007-02-06|1138.64
#2007-02-07|1144.07
#2007-02-08|1139.92
#2007-02-09|1128.92
#2007-02-12|1124.19
#2007-02-13|1133.71
#2007-02-14|1140.89
#2007-02-15|1141.52
#2007-02-16|1142.94
#2007-02-19| .
#2007-02-20|1148.28
#2007-02-21|1144.93
#2007-02-22|1142.35
#2007-02-23|1131.34
#2007-02-26|1123.23
#2007-02-27|1086.00
#2007-02-28|1092.51
#2007-03-01|1090.42
#2007-03-02|1079.77
#2007-03-05|1062.10
#2007-03-06|1083.74
#2007-03-07|1076.76
#2007-03-08|1086.78
#2007-03-09|1089.39
#2007-03-12|1089.83
#2007-03-13|1058.10
#2007-03-14|1063.61
#2007-03-15|1073.51
#2007-03-16|1066.93
#2007-03-19|1079.23
#2007-03-20|1086.08
#2007-03-21|1109.86
#2007-03-22|1104.06
#2007-03-23|1105.85
#2007-03-26|1101.94
#2007-03-27|1093.84
#2007-03-28|1083.10
#2007-03-29|1088.13
#2007-03-30|1088.43
#2007-04-02|1083.58
#2007-04-03|1096.14
#2007-04-04|1094.10
#2007-04-05|1095.86
#2007-04-06| .
#2007-04-09|1095.70
#2007-04-10|1098.89
#2007-04-11|1090.68
#2007-04-12|1090.84
#2007-04-13|1096.41
#2007-04-16|1115.11
#2007-04-17|1117.73
#2007-04-18|1125.71
#2007-04-19|1122.91
#2007-04-20|1130.06
#2007-04-23|1126.31
#2007-04-24|1122.35
#2007-04-25|1135.57
#2007-04-26|1133.34
#2007-04-27|1132.03
#2007-04-30|1123.84
#2007-05-01|1123.89
#2007-05-02|1131.03
#2007-05-03|1138.09
#2007-05-04|1140.99
#2007-05-07|1143.63
#2007-05-08|1140.29
#2007-05-09|1147.41
#2007-05-10|1132.46
#2007-05-11|1142.74
#2007-05-14|1136.29
#2007-05-15|1132.40
#2007-05-16|1142.51
#2007-05-17|1139.07
#2007-05-18|1142.29
#2007-05-21|1143.57
#2007-05-22|1145.91
#2007-05-23|1143.18
#2007-05-24|1132.56
#2007-05-25|1135.06
#2007-05-28| .
#2007-05-29|1141.82
#2007-05-30|1151.03
#2007-05-31|1148.87
#2007-06-01|1152.30
#2007-06-04|1151.94
#2007-06-05|1143.72
#2007-06-06|1135.76
#2007-06-07|1116.29
#2007-06-08|1128.56
#2007-06-11|1130.84
#2007-06-12|1117.90
#2007-06-13|1135.85
#2007-06-14|1134.48
#2007-06-15|1139.83
#2007-06-18|1137.72
#2007-06-19|1141.71
#2007-06-20|1124.98
#2007-06-21|1126.46
#2007-06-22|1109.44
#2007-06-25|1102.27
#2007-06-26|1099.83
#2007-06-27|1110.39
#2007-06-28|1109.51
#2007-06-29|1102.34
#2007-07-02|1115.89
#2007-07-03|1121.96
#2007-07-04| .
#2007-07-05|1118.10
#2007-07-06|1122.00
#2007-07-09|1119.09
#2007-07-10|1096.77
#2007-07-11|1101.31
#2007-07-12|1122.84
#2007-07-13|1125.66
#2007-07-16|1121.69
#2007-07-17|1121.49
#2007-07-18|1109.97
#2007-07-19|1107.65
#2007-07-20|1088.76
#2007-07-23|1086.78
#2007-07-24|1056.98
#2007-07-25|1064.88
#2007-07-26|1040.29
#2007-07-27|1028.62
#2007-07-30|1039.29
#2007-07-31|1023.99
#2007-08-01|1027.58
#2007-08-02|1031.48
#2007-08-03| 995.12
#2007-08-06|1035.42
#2007-08-07|1042.85
#2007-08-08|1063.91
#2007-08-09|1027.82
#2007-08-10|1026.20
#2007-08-13|1020.08
#2007-08-14| 996.45
#2007-08-15| 987.68
#2007-08-16|1018.50
#2007-08-17|1054.05
#2007-08-20|1048.13
#2007-08-21|1053.10
#2007-08-22|1061.74
#2007-08-23|1057.48
#2007-08-24|1063.35
#2007-08-27|1049.59
#2007-08-28|1017.87
#2007-08-29|1036.10
#2007-08-30|1027.51
#2007-08-31|1041.66
#2007-09-03| .
#2007-09-04|1053.63
#2007-09-05|1035.79
#2007-09-06|1034.59
#2007-09-07|1019.77
#2007-09-10|1017.32
#2007-09-11|1030.16
#2007-09-12|1027.71
#2007-09-13|1043.44
#2007-09-14|1044.62
#2007-09-17|1036.56
#2007-09-18|1078.34
#2007-09-19|1083.51
#2007-09-20|1067.31
#2007-09-21|1069.60
#2007-09-24|1059.30
#2007-09-25|1056.02
#2007-09-26|1062.30
#2007-09-27|1071.46
#2007-09-28|1068.35
#2007-10-01|1088.65
#2007-10-02|1096.92
#2007-10-03|1097.46
#2007-10-04|1099.60
#2007-10-05|1113.98
#2007-10-08|1106.84
#2007-10-09|1115.35
#2007-10-10|1106.98
#2007-10-11|1104.36
#2007-10-12|1104.36
#2007-10-15|1085.79
#2007-10-16|1068.00
#2007-10-17|1069.38
#2007-10-18|1059.78
#2007-10-19|1031.19
#2007-10-22|1040.69
#2007-10-23|1048.30
#2007-10-24|1042.21
#2007-10-25|1036.91
#2007-10-26|1059.61
#2007-10-29|1059.73
#2007-10-30|1055.76
#2007-10-31|1066.27
#2007-11-01|1023.21
#2007-11-02|1009.37
#2007-11-05| 996.71
#2007-11-06|1011.17
#2007-11-07| 968.94
#2007-11-08| 973.83
#2007-11-09| 974.66
#2007-11-12| 976.37
#2007-11-13|1019.10
#2007-11-14|1013.05
#2007-11-15| 987.09
#2007-11-16| 981.68
#2007-11-19| 956.37
#2007-11-20| 950.82
#2007-11-21| 931.83
#2007-11-22| .
#2007-11-23| 956.26
#2007-11-26| 925.13
#2007-11-27| 945.38
#2007-11-28| 987.28
#2007-11-29| 981.94
#2007-11-30|1004.16
#2007-12-03| 996.62
#2007-12-04| 981.45
#2007-12-05|1001.50
#2007-12-06|1025.28
#2007-12-07|1017.02
#2007-12-10|1036.81
#2007-12-11| 991.83
#2007-12-12| 982.85
#2007-12-13| 977.34
#2007-12-14| 960.64
#2007-12-17| 949.32
#2007-12-18| 949.50
#2007-12-19| 950.81
#2007-12-20| 945.97
#2007-12-21| 964.84
#2007-12-24| 980.91
#2007-12-25| .
#2007-12-26| 976.46
#2007-12-27| 956.15
#2007-12-28| 953.94
#2007-12-31| 959.33
#2008-01-01| .
#2008-01-02| 938.95
#2008-01-03| 933.38
#2008-01-04| 907.42
#2008-01-07| 910.17
#2008-01-08| 881.24
#2008-01-09| 892.57
#2008-01-10| 911.62
#2008-01-11| 905.80
#2008-01-14| 912.44
#2008-01-15| 881.47
#2008-01-16| 890.26
#2008-01-17| 855.75
#2008-01-18| 842.78
#2008-01-21| .
#2008-01-22| 862.18
#2008-01-23| 913.92
#2008-01-24| 920.14
#2008-01-25| 901.43
#2008-01-28| 929.20
#2008-01-29| 941.61
#2008-01-30| 931.12
#2008-01-31| 951.57
#2008-02-01| 969.36
#2008-02-04| 948.10
#2008-02-05| 910.47
#2008-02-06| 901.81
#2008-02-07| 914.42
#2008-02-08| 897.13
#2008-02-11| 883.27
#2008-02-12| 894.97
#2008-02-13| 903.29
#2008-02-14| 886.97
#2008-02-15| 892.94
#2008-02-18| .
#2008-02-19| 885.99
#2008-02-20| 897.93
#2008-02-21| 886.16
#2008-02-22| 898.35
#2008-02-25| 909.06
#2008-02-26| 911.87
#2008-02-27| 918.64
#2008-02-28| 893.75
#2008-02-29| 862.20
#2008-03-03| 852.74
#2008-03-04| 847.54
#2008-03-05| 845.34
#2008-03-06| 816.59
#2008-03-07| 818.38
#2008-03-10| 797.25
#2008-03-11| 849.31
#2008-03-12| 833.23
#2008-03-13| 835.87
#2008-03-14| 807.10
#2008-03-17| 796.29
#2008-03-18| 850.70
#2008-03-19| 834.04
#2008-03-20| 884.56
#2008-03-21| .
#2008-03-24| 893.11
#2008-03-25| 892.38
#2008-03-26| 865.93
#2008-03-27| 851.93
#2008-03-28| 838.95
#2008-03-31| 845.82
#2008-04-01| 898.55
#2008-04-02| 893.31
#2008-04-03| 897.73
#2008-04-04| 885.97
#2008-04-07| 893.71
#2008-04-08| 881.72
#2008-04-09| 867.59
#2008-04-10| 866.50
#2008-04-11| 851.78
#2008-04-14| 833.09
#2008-04-15| 841.26
#2008-04-16| 865.76
#2008-04-17| 875.27
#2008-04-18| 888.25
#2008-04-21| 875.80
#2008-04-22| 868.54
#2008-04-23| 864.45
#2008-04-24| 892.76
#2008-04-25| 905.02
#2008-04-28| 905.10
#2008-04-29| 903.73
#2008-04-30| 897.49
#2008-05-01| 930.05
#2008-05-02| 931.60
#2008-05-05| 920.74
#2008-05-06| 927.03
#2008-05-07| 897.67
#2008-05-08| 889.76
#2008-05-09| 880.76
#2008-05-12| 893.84
#2008-05-13| 884.51
#2008-05-14| 890.88
#2008-05-15| 899.44
#2008-05-16| 889.20
#2008-05-19| 886.32
#2008-05-20| 869.50
#2008-05-21| 849.05
#2008-05-22| 856.03
#2008-05-23| 843.35
#2008-05-26| .
#2008-05-27| 852.79
#2008-05-28| 849.81
#2008-05-29| 864.59
#2008-05-30| 860.86
#2008-06-02| 847.03
#2008-06-03| 844.23
#2008-06-04| 838.50
#2008-06-05| 853.37
#2008-06-06| 815.85
#2008-06-09| 800.17
#2008-06-10| 807.14
#2008-06-11| 784.30
#2008-06-12| 797.59
#2008-06-13| 811.94
#2008-06-16| 818.92
#2008-06-17| 798.72
#2008-06-18| 789.58
#2008-06-19| 795.63
#2008-06-20| 777.65
#2008-06-23| 759.88
#2008-06-24| 768.81
#2008-06-25| 771.71
#2008-06-26| 742.44
#2008-06-27| 733.87
#2008-06-30| 721.53
#2008-07-01| 727.32
#2008-07-02| 716.20
#2008-07-03| 712.94
#2008-07-04| .
#2008-07-07| 695.37
#2008-07-08| 731.79
#2008-07-09| 698.63
#2008-07-10| 696.19
#2008-07-11| 683.06
#2008-07-14| 653.62
#2008-07-15| 637.75
#2008-07-16| 703.80
#2008-07-17| 742.80
#2008-07-18| 748.45
#2008-07-21| 742.38
#2008-07-22| 785.53
#2008-07-23| 798.78
#2008-07-24| 750.96
#2008-07-25| 748.34
#2008-07-28| 719.55
#2008-07-29| 766.31
#2008-07-30| 779.48
#2008-07-31| 771.36
#2008-08-01| 776.02
#2008-08-04| 766.53
#2008-08-05| 800.25
#2008-08-06| 794.75
#2008-08-07| 762.18
#2008-08-08| 787.94
#2008-08-11| 802.91
#2008-08-12| 767.66
#2008-08-13| 747.79
#2008-08-14| 765.20
#2008-08-15| 773.91
#2008-08-18| 750.74
#2008-08-19| 731.46
#2008-08-20| 741.77
#2008-08-21| 734.26
#2008-08-22| 754.95
#2008-08-25| 733.75
#2008-08-26| 738.07
#2008-08-27| 748.51
#2008-08-28| 777.92
#2008-08-29| 773.73
#2008-09-01| .
#2008-09-02| 786.63
#2008-09-03| 796.60
#2008-09-04| 764.16
#2008-09-05| 783.68
#2008-09-08| 821.75
#2008-09-09| 775.85
#2008-09-10| 773.48
#2008-09-11| 784.95
#2008-09-12| 780.70
#2008-09-15| 713.48
#2008-09-16| 753.85
#2008-09-17| 695.84
#2008-09-18| 766.36
#2008-09-19| 845.11
#2008-09-22| 771.77
#2008-09-23| 761.51
#2008-09-24| 754.57
#2008-09-25| 770.87
#2008-09-26| 791.63
#2008-09-29| 684.51
#2008-09-30| 755.98
#2008-10-01| 769.19
#2008-10-02| 737.95
#2008-10-03| 713.08
#2008-10-06| 685.04
#2008-10-07| 617.14
#2008-10-08| 598.71
#2008-10-09| 534.91
#2008-10-10| 566.93
#2008-10-13| 621.58
#2008-10-14| 648.02
#2008-10-15| 590.14
#2008-10-16| 600.55
#2008-10-17| 593.20
#2008-10-20| 608.71
#2008-10-21| 597.21
#2008-10-22| 559.44
#2008-10-23| 553.73
#2008-10-24| 535.72
#2008-10-27| 512.40
#2008-10-28| 569.86
#2008-10-29| 559.91
#2008-10-30| 568.32
#2008-10-31| 596.86
#2008-11-03| 596.86
#2008-11-04| 626.09
#2008-11-05| 577.83
#2008-11-06| 542.50
#2008-11-07| 554.99
#2008-11-10| 531.26
#2008-11-11| 520.26
#2008-11-12| 488.91
#2008-11-13| 522.57
#2008-11-14| 496.69
#2008-11-17| 470.48
#2008-11-18| 468.43
#2008-11-19| 416.27
#2008-11-20| 377.06
#2008-11-21| 395.72
#2008-11-24| 454.34
#2008-11-25| 468.20
#2008-11-26| 490.51
#2008-11-27| .
#2008-11-28| 503.35
#2008-12-01| 426.34
#2008-12-02| 457.44
#2008-12-03| 480.51
#2008-12-04| 470.17
#2008-12-05| 507.60
#2008-12-08| 537.84
#2008-12-09| 513.49
#2008-12-10| 512.20
#2008-12-11| 472.24
#2008-12-12| 482.62
#2008-12-15| 465.89
#2008-12-16| 513.52
#2008-12-17| 508.25
#2008-12-18| 494.14
#2008-12-19| 497.13
#2008-12-22| 480.37
#2008-12-23| 473.75
#2008-12-24| 479.34
#2008-12-25| .
#2008-12-26| 480.28
#2008-12-29| 474.91
#2008-12-30| 491.67
#2008-12-31| 506.52
#2009-01-01| .
#2009-01-02| 513.79
#2009-01-05| 504.39
#2009-01-06| 513.28
#2009-01-07| 488.64
#2009-01-08| 489.37
#2009-01-09| 473.01
#2009-01-12| 450.38
#2009-01-13| 457.88
#2009-01-14| 434.32
#2009-01-15| 419.30
#2009-01-16| 413.55
#2009-01-19| .
#2009-01-20| 356.75
#2009-01-21| 397.57
#2009-01-22| 378.21
#2009-01-23| 387.25
#2009-01-26| 380.43
#2009-01-27| 392.21
#2009-01-28| 434.10
#2009-01-29| 401.36
#2009-01-30| 393.69
#2009-02-02| 395.21
#2009-02-03| 388.80
#2009-02-04| 386.03
#2009-02-05| 390.08
#2009-02-06| 416.34
#2009-02-09| 420.28
#2009-02-10| 382.24
#2009-02-11| 398.68
#2009-02-12| 395.05
#2009-02-13| 380.69
#2009-02-16| .
#2009-02-17| 349.66
#2009-02-18| 347.76
#2009-02-19| 332.17
#2009-02-20| 328.86
#2009-02-23| 317.62
#2009-02-24| 349.74
#2009-02-25| 347.44
#2009-02-26| 350.01
#2009-02-27| 331.53
#2009-03-02| 311.30
#2009-03-03| 306.58
#2009-03-04| 306.30
#2009-03-05| 280.14
#2009-03-06| 277.77
#2009-03-09| 281.27
#2009-03-10| 321.29
#2009-03-11| 326.12
#2009-03-12| 353.26
#2009-03-13| 353.60
#2009-03-16| 345.41
#2009-03-17| 365.90
#2009-03-18| 395.18
#2009-03-19| 369.80
#2009-03-20| 354.41
#2009-03-23| 407.97
#2009-03-24| 386.57
#2009-03-25| 398.26
#2009-03-26| 404.74
#2009-03-27| 391.76
#2009-03-30| 361.15
#2009-03-31| 381.76
#2009-04-01| 389.15
#2009-04-02| 400.58
#2009-04-03| 416.48
#2009-04-06| 406.26
#2009-04-07| 393.37
#2009-04-08| 396.80
#2009-04-09| 446.93
#2009-04-10| .
#2009-04-13| 463.94
#2009-04-14| 432.14
#2009-04-15| 452.20
#2009-04-16| 454.77
#2009-04-17| 458.44
#2009-04-20| 413.49
#2009-04-21| 443.57
#2009-04-22| 427.35
#2009-04-23| 443.36
#2009-04-24| 453.86
#2009-04-27| 442.17
#2009-04-28| 436.32
#2009-04-29| 456.50
#2009-04-30| 453.38
#2009-05-01| 446.28
#2009-05-04| 483.99
#2009-05-05| 478.12
#2009-05-06| 507.72
#2009-05-07| 491.52
#2009-05-08| 526.16
#2009-05-11| 493.33
#2009-05-12| 486.32
#2009-05-13| 464.76
#2009-05-14| 480.41
#2009-05-15| 470.19
#2009-05-18| 499.55
#2009-05-19| 487.41
#2009-05-20| 477.89
#2009-05-21| 478.56
#2009-05-22| 473.50
#2009-05-25| .
#2009-05-26| 491.88
#2009-05-27| 474.26
#2009-05-28| 488.02
#2009-05-29| 496.46
#2009-06-01| 499.69
#2009-06-02| 495.49
#2009-06-03| 488.88
#2009-06-04| 504.40
#2009-06-05| 498.32
#2009-06-08| 503.07
#2009-06-09| 505.98
#2009-06-10| 499.45
#2009-06-11| 502.49
#2009-06-12| 503.91
#2009-06-15| 490.92
#2009-06-16| 483.57
#2009-06-17| 473.51
#2009-06-18| 482.49
#2009-06-19| 488.96
#2009-06-22| 464.17
#2009-06-23| 470.34
#2009-06-24| 475.35
#2009-06-25| 482.86
#2009-06-26| 485.37
#2009-06-29| 491.35
#2009-06-30| 487.61
#2009-07-01| 486.66
#2009-07-02| 468.70
#2009-07-03| .
#2009-07-06| 472.16
#2009-07-07| 463.18
#2009-07-08| 456.99
#2009-07-09| 461.65
#2009-07-10| 456.37
#2009-07-13| 483.32
#2009-07-14| 482.34
#2009-07-15| 500.21
#2009-07-16| 499.79
#2009-07-17| 496.40
#2009-07-20| 500.60
#2009-07-21| 497.59
#2009-07-22| 497.72
#2009-07-23| 511.54
#2009-07-24| 510.93
#2009-07-27| 517.48
#2009-07-28| 515.99
#2009-07-29| 514.65
#2009-07-30| 526.67
#2009-07-31| 530.52
#2009-08-03| 544.39
#2009-08-04| 554.64
#2009-08-05| 571.30
#2009-08-06| 567.82
#2009-08-07| 582.15
#2009-08-10| 576.34
#2009-08-11| 558.27
#2009-08-12| 568.05
#2009-08-13| 577.45
#2009-08-14| 574.22
#2009-08-17| 551.63
#2009-08-18| 561.21
#2009-08-19| 560.90
#2009-08-20| 573.01
#2009-08-21| 584.36
#2009-08-24| 578.93
#2009-08-25| 585.18
#2009-08-26| 584.40
#2009-08-27| 588.42
#2009-08-28| 588.90
#2009-08-31| 587.36
#2009-09-01| 560.93
#2009-09-02| 555.62
#2009-09-03| 566.67
#2009-09-04| 570.41
#2009-09-07| .
#2009-09-08| 574.33
#2009-09-09| 582.21
#2009-09-10| 586.70
#2009-09-11| 583.04
#2009-09-14| 590.51
#2009-09-15| 592.45
#2009-09-16| 611.42
#2009-09-17| 608.52
#2009-09-18| 608.28
#2009-09-21| 602.43
#2009-09-22| 614.47
#2009-09-23| 603.06
#2009-09-24| 593.22
#2009-09-25| 587.13
#2009-09-28| 605.68
#2009-09-29| 603.04
#2009-09-30| 599.55
#2009-10-01| 576.81
#2009-10-02| 575.74
#2009-10-05| 591.95
#2009-10-06| 598.31
#2009-10-07| 603.90
#2009-10-08| 605.78
#2009-10-09| 610.22
#2009-10-12| 614.74
#2009-10-13| 609.07
#2009-10-14| 628.06
#2009-10-15| 624.75
#2009-10-16| 610.29
#2009-10-19| 613.56
#2009-10-20| 609.13
#2009-10-21| 598.95
#2009-10-22| 614.68
#2009-10-23| 605.92
#2009-10-26| 592.46
#2009-10-27| 588.97
#2009-10-28| 572.43
#2009-10-29| 593.93
#2009-10-30| 569.49
#2009-11-02| 573.58
#2009-11-03| 576.45
#2009-11-04| 569.89
#2009-11-05| 583.00
#2009-11-06| 581.49
#2009-11-09| 600.51
#2009-11-10| 597.79
#2009-11-11| 604.83
#2009-11-12| 595.24
#2009-11-13| 594.63
#2009-11-16| 601.38
#2009-11-17| 601.64
#2009-11-18| 606.18
#2009-11-19| 595.96
#2009-11-20| 592.50
#2009-11-23| 599.83
#2009-11-24| 595.71
#2009-11-25| 594.87
#2009-11-26| .
#2009-11-27| 579.85
#2009-11-30| 593.48
#2009-12-01| 594.72
#2009-12-02| 594.43
#2009-12-03| 583.07
#2009-12-04| 592.66
#2009-12-07| 584.68
#2009-12-08| 580.55
#2009-12-09| 582.43
#2009-12-10| 581.99
#2009-12-11| 585.77
#2009-12-14| 590.07
#2009-12-15| 581.77
#2009-12-16| 585.47
#2009-12-17| 576.66
#2009-12-18| 584.37
#2009-12-21| 590.80
#2009-12-22| 592.90
#2009-12-23| 591.65
#2009-12-24| 596.12
#2009-12-25| .
#2009-12-28| 594.66
#2009-12-29| 592.92
#2009-12-30| 593.42
#2009-12-31| 590.89
#2010-01-01| .
#2010-01-04| 600.69
#2010-01-05| 608.29
#2010-01-06| 609.93
#2010-01-07| 620.88
#2010-01-08| 618.48
#2010-01-11| 618.64
#2010-01-12| 609.94
#2010-01-13| 617.00
#2010-01-14| 620.26
#2010-01-15| 609.26
#2010-01-18| .
#2010-01-19| 616.81
#2010-01-20| 617.30
#2010-01-21| 604.05
#2010-01-22| 585.57
#2010-01-25| 587.55
#2010-01-26| 578.72
#2010-01-27| 592.17
#2010-01-28| 590.36
#2010-01-29| 587.94
#2010-02-01| 595.58
#2010-02-02| 601.33
#2010-02-03| 593.62
#2010-02-04| 570.49
#2010-02-05| 576.86
#2010-02-08| 566.51
#2010-02-09| 571.64
#2010-02-10| 575.72
#2010-02-11| 578.50
#2010-02-12| 577.74
#2010-02-15| .
#2010-02-16| 591.22
#2010-02-17| 593.26
#2010-02-18| 596.50
#2010-02-19| 599.73
#2010-02-22| 605.89
#2010-02-23| 596.08
#2010-02-24| 605.60
#2010-02-25| 603.88
#2010-02-26| 607.62
#2010-03-01| 610.50
#2010-03-02| 612.33
#2010-03-03| 612.48
#2010-03-04| 617.57
#2010-03-05| 629.50
#2010-03-08| 631.00
#2010-03-09| 631.94
#2010-03-10| 638.05
#2010-03-11| 643.24
#2010-03-12| 641.57
#2010-03-15| 641.32
#2010-03-16| 649.06
#2010-03-17| 656.19
#2010-03-18| 653.57
#2010-03-19| 648.86
#2010-03-22| 652.46
#2010-03-23| 656.79
#2010-03-24| 657.47
#2010-03-25| 659.72
#2010-03-26| 659.94
#2010-03-29| 661.72
#2010-03-30| 657.88
#2010-03-31| 658.60
#2010-04-01| 664.21
#2010-04-02| .
#2010-04-05| 670.63
#2010-04-06| 677.34
#2010-04-07| 673.38
#2010-04-08| 678.24
#2010-04-09| 682.02
#2010-04-12| 684.24
#2010-04-13| 685.08
#2010-04-14| 701.25
#2010-04-15| 697.48
#2010-04-16| 674.07
#2010-04-19| 679.99
#2010-04-20| 688.50
#2010-04-21| 686.00
#2010-04-22| 690.58
#2010-04-23| 694.20
#2010-04-26| 683.62
#2010-04-27| 661.96
#2010-04-28| 669.52
#2010-04-29| 684.63
#2010-04-30| 668.46
#2010-05-03| 679.81
#2010-05-04| 661.93
#2010-05-05| 657.81
#2010-05-06| 631.75
#2010-05-07| 623.17
#2010-05-10| 656.89
#2010-05-11| 653.77
#2010-05-12| 661.91
#2010-05-13| 652.19
#2010-05-14| 633.32
#2010-05-17| 632.90
#2010-05-18| 615.99
#2010-05-19| 616.63
#2010-05-20| 588.81
#2010-05-21| 607.86
#2010-05-24| 592.09
#2010-05-25| 595.72
#2010-05-26| 592.72
#2010-05-27| 618.37
#2010-05-28| 606.09
#2010-05-31| .
#2010-06-01| 593.65
#2010-06-02| 610.57
#2010-06-03| 608.27
#2010-06-04| 584.36
#2010-06-07| 574.46
#2010-06-08| 585.23
#2010-06-09| 580.36
#2010-06-10| 599.83
#2010-06-11| 602.28
#2010-06-14| 598.83
#2010-06-15| 613.98
#2010-06-16| 613.97
#2010-06-17| 613.62
#2010-06-18| 616.29
#2010-06-21| 615.15
#2010-06-22| 605.86
#2010-06-23| 603.87
#2010-06-24| 591.96
#2010-06-25| 606.83
#2010-06-28| 601.69
#2010-06-29| 578.97
#2010-06-30| 573.01
#2010-07-01| 569.49
#2010-07-02| 563.94
#2010-07-05| .
#2010-07-06| 565.74
#2010-07-07| 590.06
#2010-07-08| 594.08
#2010-07-09| 604.16
#2010-07-12| 603.59
#2010-07-13| 617.81
#2010-07-14| 612.58
#2010-07-15| 611.39
#2010-07-16| 585.59
#2010-07-19| 585.88
#2010-07-20| 593.38
#2010-07-21| 582.67
#2010-07-22| 600.64
#2010-07-23| 605.78
#2010-07-26| 615.25
#2010-07-27| 615.84
#2010-07-28| 609.80
#2010-07-29| 610.07
#2010-07-30| 610.32
#2010-08-02| 624.11
#2010-08-03| 618.03
#2010-08-04| 620.05
#2010-08-05| 617.19
#2010-08-06| 613.53
#2010-08-09| 618.60
#2010-08-10| 612.76
#2010-08-11| 592.04
#2010-08-12| 588.45
#2010-08-13| 586.42
#2010-08-16| 585.86
#2010-08-17| 591.02
#2010-08-18| 592.97
#2010-08-19| 579.43
#2010-08-20| 577.70
#2010-08-23| 574.46
#2010-08-24| 565.89
#2010-08-25| 568.02
#2010-08-26| 563.04
#2010-08-27| 575.49
#2010-08-30| 563.49
#2010-08-31| 567.81
#2010-09-01| 588.24
#2010-09-02| 593.63
#2010-09-03| 605.24
#2010-09-06| .
#2010-09-07| 591.87
#2010-09-08| 596.41
#2010-09-09| 601.35
#2010-09-10| 602.78
#2010-09-13| 614.05
#2010-09-14| 610.09
#2010-09-15| 613.47
#2010-09-16| 611.08
#2010-09-17| 609.27
#2010-09-20| 621.46
#2010-09-21| 615.20
#2010-09-22| 606.72
#2010-09-23| 596.29
#2010-09-24| 612.10
#2010-09-27| 606.09
#2010-09-28| 608.23
#2010-09-29| 604.63
#2010-09-30| 604.67
#2010-10-01| 609.59
#2010-10-04| 605.85
#2010-10-05| 619.18
#2010-10-06| 618.32
#2010-10-07| 615.84
#2010-10-08| 616.86
#2010-10-11| 616.36
#2010-10-12| 623.13
#2010-10-13| 624.71
#2010-10-14| 615.44
#2010-10-15| 606.82
#2010-10-18| 619.38
#2010-10-19| 611.21
#2010-10-20| 618.37
#2010-10-21| 617.23
#2010-10-22| 617.74
#2010-10-25| 616.10
#2010-10-26| 616.37
#2010-10-27| 616.54
#2010-10-28| 615.06
#2010-10-29| 614.48
#2010-11-01| 614.50
#2010-11-02| 616.95
#2010-11-03| 622.21
#2010-11-04| 642.06
#2010-11-05| 653.95
#2010-11-08| 648.75
#2010-11-09| 635.31
#2010-11-10| 643.69
#2010-11-11| 638.36
#2010-11-12| 628.67
#2010-11-15| 630.51
#2010-11-16| 618.43
#2010-11-17| 616.13
#2010-11-18| 624.57
#2010-11-19| 624.29
#2010-11-22| 616.71
#2010-11-23| 607.39
#2010-11-24| 617.46
#2010-11-25| .
#2010-11-26| 611.19
#2010-11-29| 613.99
#2010-11-30| 609.75
#2010-12-01| 621.79
#2010-12-02| 636.76
#2010-12-03| 638.49
#2010-12-06| 637.52
#2010-12-07| 636.75
#2010-12-08| 646.48
#2010-12-09| 653.26
#2010-12-10| 659.07
#2010-12-13| 658.80
#2010-12-14| 653.34
#2010-12-15| 647.33
#2010-12-16| 646.68
#2010-12-17| 648.18
#2010-12-20| 650.88
#2010-12-21| 660.64
#2010-12-22| 667.43
#2010-12-23| 662.96
#2010-12-24| .
#2010-12-27| 669.16
#2010-12-28| 669.32
#2010-12-29| 668.10
#2010-12-30| 666.14
#2010-12-31| 667.19
#2011-01-03| 680.25
#2011-01-04| 677.64
#2011-01-05| 686.14
#2011-01-06| 682.80
#2011-01-07| 677.43
#2011-01-10| 675.14
#2011-01-11| 678.12
#2011-01-12| 687.72
#2011-01-13| 684.96
#2011-01-14| 694.79
#2011-01-17| .
#2011-01-18| 691.44
#2011-01-19| 676.53
#2011-01-20| 679.54
#2011-01-21| 683.66
#2011-01-24| 684.52
#2011-01-25| 684.12
#2011-01-26| 683.51
#2011-01-27| 689.10
#2011-01-28| 676.40
#2011-01-31| 682.32
#2011-02-01| 695.51
#2011-02-02| 691.18
#2011-02-03| 691.71
#2011-02-04| 691.64
#2011-02-07| 702.18
#2011-02-08| 706.48
#2011-02-09| 701.62
#2011-02-10| 702.65
#2011-02-11| 711.42
#2011-02-14| 712.23
#2011-02-15| 710.68
#2011-02-16| 714.64
#2011-02-17| 714.28
#2011-02-18| 715.68
#2011-02-21| .
#2011-02-22| 695.43
#2011-02-23| 691.46
#2011-02-24| 690.45
#2011-02-25| 700.47
#2011-02-28| 703.39
#2011-03-01| 689.17
#2011-03-02| 685.62
#2011-03-03| 700.02
#2011-03-04| 691.23
#2011-03-07| 686.52
#2011-03-08| 699.97
#2011-03-09| 698.84
#2011-03-10| 684.80
#2011-03-11| 690.18
#2011-03-14| 683.62
#2011-03-15| 675.71
#2011-03-16| 664.10
#2011-03-17| 672.14
#2011-03-18| 678.81
#2011-03-21| 684.58
#2011-03-22| 681.03
#2011-03-23| 679.14
#2011-03-24| 682.66
#2011-03-25| 684.22
#2011-03-28| 682.80
#2011-03-29| 684.30
#2011-03-30| 690.72
#2011-03-31| 688.58
#2011-04-01| 694.00
#2011-04-04| 694.50
#2011-04-05| 693.90
#2011-04-06| 701.07
#2011-04-07| 697.48
#2011-04-08| 691.84
#2011-04-11| 691.70
#2011-04-12| 688.74
#2011-04-13| 684.73
#2011-04-14| 680.72
#2011-04-15| 681.91
#2011-04-18| 672.98
#2011-04-19| 675.28
#2011-04-20| 678.24
#2011-04-21| 682.15
#2011-04-22| .
#2011-04-25| 681.52
#2011-04-26| 685.84
#2011-04-27| 689.74
#2011-04-28| 694.85
#2011-04-29| 693.58
#2011-05-02| 691.45
#2011-05-03| 693.43
#2011-05-04| 687.68
#2011-05-05| 680.55
#2011-05-06| 682.37
#2011-05-09| 682.11
#2011-05-10| 688.60
#2011-05-11| 679.67
#2011-05-12| 680.01
#2011-05-13| 670.89
#2011-05-16| 670.17
#2011-05-17| 673.93
#2011-05-18| 677.64
#2011-05-19| 678.28
#2011-05-20| 669.02
#2011-05-23| 660.37
#2011-05-24| 659.47
#2011-05-25| 660.49
#2011-05-26| 664.32
#2011-05-27| 669.62
#2011-05-30| .
#2011-05-31| 676.57
#2011-06-01| 654.19
#2011-06-02| 655.34
#2011-06-03| 650.73
#2011-06-06| 638.91
#2011-06-07| 638.56
#2011-06-08| 632.58
#2011-06-09| 638.50
#2011-06-10| 632.53
#2011-06-13| 638.33
#2011-06-14| 642.83
#2011-06-15| 629.78
#2011-06-16| 633.25
#2011-06-17| 638.20
#2011-06-20| 638.77
#2011-06-21| 646.90
#2011-06-22| 642.81
#2011-06-23| 636.64
#2011-06-24| 632.25
#2011-06-27| 638.56
#2011-06-28| 641.92
#2011-06-29| 657.01
#2011-06-30| 658.51
#2011-07-01| 670.62
#2011-07-04| .
#2011-07-05| 665.99
#2011-07-06| 663.56
#2011-07-07| 673.54
#2011-07-08| 665.70
#2011-07-11| 648.04
#2011-07-12| 646.58
#2011-07-13| 647.55
#2011-07-14| 642.16
#2011-07-15| 641.49
#2011-07-18| 633.45
#2011-07-19| 642.12
#2011-07-20| 648.05
#2011-07-21| 661.49
#2011-07-22| 660.33
#2011-07-25| 654.91
#2011-07-26| 654.02
#2011-07-27| 638.34
#2011-07-28| 638.54
#2011-07-29| 636.53
#2011-08-01| 634.77
#2011-08-02| 617.40
#2011-08-03| 622.22
#2011-08-04| 591.20
#2011-08-05| 581.40
#2011-08-08| 525.69
#2011-08-09| 568.60
#2011-08-10| 532.26
#2011-08-11| 564.59
#2011-08-12| 558.48
#2011-08-15| 576.13
#2011-08-16| 566.57
#2011-08-17| 568.84
#2011-08-18| 541.00
#2011-08-19| 530.95
#2011-08-22| 526.13
#2011-08-23| 543.04
#2011-08-24| 556.81
#2011-08-25| 552.14
#2011-08-26| 558.41
#2011-08-29| 580.34
#2011-08-30| 577.34
#2011-08-31| 583.55
#2011-09-01| 570.52
#2011-09-02| 549.22
#2011-09-05| .
#2011-09-06| 541.07
#2011-09-07| 565.72
#2011-09-08| 554.11
#2011-09-09| 537.40
#2011-09-12| 543.46
#2011-09-13| 547.01
#2011-09-14| 553.97
#2011-09-15| 566.95
#2011-09-16| 567.79
#2011-09-19| 553.59
#2011-09-20| 552.69
#2011-09-21| 526.99
#2011-09-22| 512.16
#2011-09-23| 518.13
#2011-09-26| 537.69
#2011-09-27| 540.28
#2011-09-28| 525.16
#2011-09-29| 538.54
#2011-09-30| 520.74
#2011-10-03| 498.12
#2011-10-04| 517.88
#2011-10-05| 522.89
#2011-10-06| 538.68
#2011-10-07| 520.26
#2011-10-10| 546.00
#2011-10-11| 544.68
#2011-10-12| 557.73
#2011-10-13| 547.14
#2011-10-14| 554.93
#2011-10-17| 537.60
#2011-10-18| 562.04
#2011-10-19| 552.17
#2011-10-20| 561.02
#2011-10-21| 574.34
#2011-10-24| 586.77
#2011-10-25| 569.47
#2011-10-26| 579.65
#2011-10-27| 612.98
#2011-10-28| 611.70
#2011-10-31| 590.70
#2011-11-01| 564.69
#2011-11-02| 580.65
#2011-11-03| 591.20
#2011-11-04| 583.95
#2011-11-07| 586.79
#2011-11-08| 597.28
#2011-11-09| 567.34
#2011-11-10| 570.23
#2011-11-11| 582.69
#2011-11-14| 571.51
#2011-11-15| 574.57
#2011-11-16| 561.41
#2011-11-17| 550.74
#2011-11-18| 553.62
#2011-11-21| 540.71
#2011-11-22| 536.63
#2011-11-23| 521.87
#2011-11-24| .
#2011-11-25| 524.17
#2011-11-28| 539.30
#2011-11-29| 536.39
#2011-11-30| 569.20
#2011-12-01| 564.44
#2011-12-02| 570.74
#2011-12-05| 580.93
#2011-12-06| 580.11
#2011-12-07| 586.62
#2011-12-08| 567.09
#2011-12-09| 579.42
#2011-12-12| 566.06
#2011-12-13| 558.71
#2011-12-14| 556.95
#2011-12-15| 557.87
#2011-12-16| 561.37
#2011-12-19| 550.20
#2011-12-20| 570.22
#2011-12-21| 573.01
#2011-12-22| 582.85
#2011-12-23| 587.31
#2011-12-26| .
#2011-12-27| 584.24
#2011-12-28| 575.54
#2011-12-29| 584.30
#2011-12-30| 580.59
#2012-01-02| .
#2012-01-03| 594.25
#2012-01-04| 590.58
#2012-01-05| 597.92
#2012-01-06| 594.53
#2012-01-09| 597.06
#2012-01-10| 607.47
#2012-01-11| 612.17
#2012-01-12| 614.55
#2012-01-13| 610.15
#2012-01-16| .
#2012-01-17| 606.96
#2012-01-18| 616.14
#2012-01-19| 621.01
#2012-01-20| 624.27
#2012-01-23| 625.29
#2012-01-24| 624.61
#2012-01-25| 626.99
#2012-01-26| 622.89
#2012-01-27| 624.82
#2012-01-30| 618.98
#2012-01-31| 621.58
#2012-02-01| 631.37
#2012-02-02| 635.39
#2012-02-03| 650.95
#2012-02-06| 648.30
#2012-02-07| 647.77
#2012-02-08| 651.50
#2012-02-09| 650.08
#2012-02-10| 644.53
#2012-02-13| 650.19
#2012-02-14| 644.21
#2012-02-15| 640.97
#2012-02-16| 650.21
#2012-02-17| 654.04
#2012-02-20| .
#2012-02-21| 652.68
#2012-02-22| 645.70
#2012-02-23| 651.79
#2012-02-24| 650.36
#2012-02-27| 655.17
#2012-02-28| 656.08
#2012-02-29| 652.99
#2012-03-01| 660.26
#2012-03-02| 656.99
#2012-03-05| 655.62
#2012-03-06| 640.83
#2012-03-07| 648.77
#2012-03-08| 654.58
#2012-03-09| 659.44
#2012-03-12| 658.13
#2012-03-13| 681.37
#2012-03-14| 680.91
#2012-03-15| 691.74
#2012-03-16| 693.36
#2012-03-19| 697.36
#2012-03-20| 698.65
#2012-03-21| 695.77
#2012-03-22| 687.33
#2012-03-23| 693.41
#2012-03-26| 704.12
#2012-03-27| 697.99
#2012-03-28| 700.12
#2012-03-29| 693.75
#2012-03-30| 696.49
#2012-04-02| 701.98
#2012-04-03| 699.32
#2012-04-04| 688.89
#2012-04-05| 687.85
#2012-04-06| .
#2012-04-09| 677.71
#2012-04-10| 663.29
#2012-04-11| 673.09
#2012-04-12| 685.61
#2012-04-13| 671.16
#2012-04-16| 676.35
#2012-04-17| 685.51
#2012-04-18| 679.93
#2012-04-19| 677.15
#2012-04-20| 675.14
#2012-04-23| 669.45
#2012-04-24| 676.53
#2012-04-25| 683.59
#2012-04-26| 689.38
#2012-04-27| 689.97
#2012-04-30| 686.03
#2012-05-01| 692.96
#2012-05-02| 687.42
#2012-05-03| 681.32
#2012-05-04| 672.00
#2012-05-07| 675.84
#2012-05-08| 671.91
#2012-05-09| 664.84
#2012-05-10| 668.02
#2012-05-11| 661.73
#2012-05-14| 649.14
#2012-05-15| 645.88
#2012-05-16| 637.90
#2012-05-17| 624.41
#2012-05-18| 617.75
#2012-05-21| 624.98
#2012-05-22| 629.54
#2012-05-23| 631.93
#2012-05-24| 633.07
#2012-05-25| 630.51
#2012-05-28| .
#2012-05-29| 638.95
#2012-05-30| 625.49
#2012-05-31| 628.74
#2012-06-01| 607.41
#2012-06-04| 602.64
#2012-06-05| 612.13
#2012-06-06| 629.12
#2012-06-07| 627.53
#2012-06-08| 634.48
#2012-06-11| 623.06
#2012-06-12| 632.47
#2012-06-13| 628.93
#2012-06-14| 636.89
#2012-06-15| 644.90
#2012-06-18| 642.79
#2012-06-19| 652.62
#2012-06-20| 654.13
#2012-06-21| 639.86
#2012-06-22| 645.94
#2012-06-25| 633.58
#2012-06-26| 637.23
#2012-06-27| 644.46
#2012-06-28| 643.97
#2012-06-29| 660.01
#2012-07-02| 664.51
#2012-07-03| 667.96
#2012-07-04| .
#2012-07-05| 660.04
#2012-07-06| 655.86
#2012-07-09| 653.87
#2012-07-10| 649.01
#2012-07-11| 652.86
#2012-07-12| 647.79
#2012-07-13| 663.77
#2012-07-16| 662.81
#2012-07-17| 667.82
#2012-07-18| 664.48
#2012-07-19| 659.15
#2012-07-20| 650.27
#2012-07-23| 645.53
#2012-07-24| 643.08
#2012-07-25| 644.90
#2012-07-26| 654.58
#2012-07-27| 666.45
#2012-07-30| 665.13
#2012-07-31| 662.38
#2012-08-01| 659.03
#2012-08-02| 654.14
#2012-08-03| 668.67
#2012-08-06| 669.06
#2012-08-07| 671.93
#2012-08-08| 671.88
#2012-08-09| 671.10
#2012-08-10| 671.56
#2012-08-13| 671.50
#2012-08-14| 671.61
#2012-08-15| 673.71
#2012-08-16| 677.85
#2012-08-17| 679.61
#2012-08-20| 680.91
#2012-08-21| 682.12
#2012-08-22| 681.08
#2012-08-23| 675.45
#2012-08-24| 679.33
#2012-08-27| 679.17
#2012-08-28| 678.80
#2012-08-29| 680.40
#2012-08-30| 676.72
#2012-08-31| 680.44
#2012-09-03| .
#2012-09-04| 682.21
#2012-09-05| 681.85
#2012-09-06| 696.75
#2012-09-07| 703.11
#2012-09-10| 697.69
#2012-09-11| 703.26
#2012-09-12| 706.81
#2012-09-13| 722.83
#2012-09-14| 728.62
#2012-09-17| 721.42
#2012-09-18| 718.30
#2012-09-19| 717.88
#2012-09-20| 713.73
#2012-09-21| 712.57
#2012-09-24| 712.08
#2012-09-25| 702.15
#2012-09-26| 697.55
#2012-09-27| 704.23
#2012-09-28| 702.12
#2012-10-01| 704.82
#2012-10-02| 706.42
#2012-10-03| 712.67
#2012-10-04| 721.51
#2012-10-05| 722.12
#2012-10-08| 720.97
#2012-10-09| 715.18
#2012-10-10| 715.47
#2012-10-11| 719.14
#2012-10-12| 710.50
#2012-10-15| 717.88
#2012-10-16| 722.61
#2012-10-17| 730.48
#2012-10-18| 731.44
#2012-10-19| 722.69
#2012-10-22| 721.98
#2012-10-23| 711.06
#2012-10-24| 711.03
#2012-10-25| 712.51
#2012-10-26| 708.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 712.19
#2012-11-01| 721.39
#2012-11-02| 716.63
#2012-11-05| 715.22
#2012-11-06| 722.77
#2012-11-07| 701.14
#2012-11-08| 695.48
#2012-11-09| 696.94
#2012-11-12| 697.22
#2012-11-13| 692.81
#2012-11-14| 680.63
#2012-11-15| 681.99
#2012-11-16| 687.38
#2012-11-19| 699.40
#2012-11-20| 702.80
#2012-11-21| 703.44
#2012-11-22| .
#2012-11-23| 711.70
#2012-11-26| 709.08
#2012-11-27| 703.30
#2012-11-28| 706.48
#2012-11-29| 709.92
#2012-11-30| 709.96
#2012-12-03| 707.77
#2012-12-04| 705.72
#2012-12-05| 712.78
#2012-12-06| 715.08
#2012-12-07| 719.56
#2012-12-10| 718.24
#2012-12-11| 721.15
#2012-12-12| 724.04
#2012-12-13| 720.09
#2012-12-14| 717.96
#2012-12-17| 731.38
#2012-12-18| 741.15
#2012-12-19| 737.08
#2012-12-20| 746.73
#2012-12-21| 738.81
#2012-12-24| 738.21
#2012-12-25| 738.21
#2012-12-26| 736.29
#2012-12-27| 734.54
#2012-12-28| 729.10
#2012-12-31| 738.77
#2013-01-01| 738.77
#2013-01-02| 759.56
#2013-01-03| 758.99
#2013-01-04| 767.88
#2013-01-07| 766.21
#2013-01-08| 764.84
#2013-01-09| 764.93
#2013-01-10| 773.36
#2013-01-11| 771.60
#2013-01-14| 770.12
#2013-01-15| 772.95
#2013-01-16| 773.43
#2013-01-17| 773.35
#2013-01-18| 774.41
#2013-01-21| 774.41
#2013-01-22| 781.02
#2013-01-23| 780.56
#2013-01-24| 783.82
#2013-01-25| 787.29
#2013-01-28| 783.94
#2013-01-29| 787.39
#2013-01-30| 784.36
#2013-01-31| 784.02
#2013-02-01| 793.93
#2013-02-04| 785.61
#2013-02-05| 794.20
#2013-02-06| 796.31
#2013-02-07| 792.94
#2013-02-08| 796.24
#2013-02-11| 798.01
#2013-02-12| 803.73
#2013-02-13| 802.34
#2013-02-14| 804.57
#2013-02-15| 803.03
#2013-02-18| 803.03
#2013-02-19| 809.28
#2013-02-20| 798.02
#2013-02-21| 792.00
#2013-02-22| 801.24
#2013-02-25| 781.45
#2013-02-26| 785.11
#2013-02-27| 796.84
#2013-02-28| 795.41
#2013-03-01| 797.53
#2013-03-04| 804.00
#2013-03-05| 810.95
#2013-03-06| 815.65
#2013-03-07| 819.96
#2013-03-08| 822.69
#2013-03-11| 827.95
#2013-03-12| 823.10
#2013-03-13| 825.96
#2013-03-14| 831.03
#2013-03-15| 832.14
#2013-03-18| 825.51
#2013-03-19| 821.10
#2013-03-20| 826.36
#2013-03-21| 818.23
#2013-03-22| 822.68
#2013-03-25| 821.10
#2013-03-26| 827.45
#2013-03-27| 824.94
#2013-03-28| 827.45
#2013-03-29| 827.45
#2013-04-01| 823.39
#2013-04-02| 827.73
#2013-04-03| 814.85
#2013-04-04| 822.23
#2013-04-05| 820.07
#2013-04-08| 828.31
#2013-04-09| 830.38
#2013-04-10| 839.74
#2013-04-11| 842.60
#2013-04-12| 839.17
#2013-04-15| 819.98
#2013-04-16| 833.06
#2013-04-17| 818.12
#2013-04-18| 810.80
#2013-04-19| 821.78
#2013-04-22| 822.28
#2013-04-23| 835.68
#2013-04-24| 841.00
#2013-04-25| 844.84
#2013-04-26| 841.61
#2013-04-29| 845.53
#2013-04-30| 849.35
#2013-05-01| 839.85
#2013-05-02| 847.44
#2013-05-03| 855.64
#2013-05-06| 863.43
#2013-05-07| 868.68
#2013-05-08| 874.62
#2013-05-09| 868.54
#2013-05-10| 872.16
#2013-05-13| 874.68
#2013-05-14| 888.20
#2013-05-15| 896.17
#2013-05-16| 890.26
#2013-05-17| 902.07
#2013-05-20| 902.86
#2013-05-21| 904.76
#2013-05-22| 893.95
#2013-05-23| 887.81
#2013-05-24| 888.93
#2013-05-27| 888.93
#2013-05-28| 895.72
#2013-05-29| 894.24
#2013-05-30| 902.81
#2013-05-31| 889.49
#2013-06-03| 890.73
#2013-06-04| 883.16
#2013-06-05| 869.17
#2013-06-06| 882.00
#2013-06-07| 894.29
#2013-06-10| 895.40
#2013-06-11| 880.44
#2013-06-12| 872.10
#2013-06-13| 888.65
#2013-06-14| 879.29
#2013-06-17| 886.74
#2013-06-18| 892.36
#2013-06-19| 879.61
#2013-06-20| 859.82
#2013-06-21| 861.05
#2013-06-24| 846.97
#2013-06-25| 861.92
#2013-06-26| 870.85
#2013-06-27| 882.53
#2013-06-28| 877.43
#2013-07-01| 881.88
#2013-07-02| 882.97
#2013-07-03| 880.67
#2013-07-04| 880.67
#2013-07-05| 894.34
#2013-07-08| 899.73
#2013-07-09| 907.05
#2013-07-10| 901.83
#2013-07-11| 911.33
#2013-07-12| 917.48
#2013-07-15| 920.81
#2013-07-16| 916.99
#2013-07-17| 921.38
#2013-07-18| 932.92
#2013-07-19| 932.52
#2013-07-22| 938.84
#2013-07-23| 936.16
#2013-07-24| 927.32
#2013-07-25| 929.73
#2013-07-26| 928.60
#2013-07-29| 922.10
#2013-07-30| 921.84
#2013-07-31| 919.24
#2013-08-01| 934.18
#2013-08-02| 934.52
#2013-08-05| 932.33
#2013-08-06| 925.02
#2013-08-07| 918.66
#2013-08-08| 920.66
#2013-08-09| 918.70
#2013-08-12| 914.45
#2013-08-13| 916.73
#2013-08-14| 913.93
#2013-08-15| 900.17
#2013-08-16| 897.31
#2013-08-19| 886.28
#2013-08-20| 894.78
#2013-08-21| 890.11
#2013-08-22| 899.41
#2013-08-23| 901.05
#2013-08-26| 895.50
#2013-08-27| 875.93
#2013-08-28| 876.87
#2013-08-29| 879.53
#2013-08-30| 874.58
#2013-09-02| 874.58
#2013-09-03| 880.80
#2013-09-04| 887.21
#2013-09-05| 888.45
#2013-09-06| 889.39
#2013-09-09| 899.67
#2013-09-10| 910.18
#2013-09-11| 912.39
#2013-09-12| 906.45
#2013-09-13| 908.94
#2013-09-16| 918.15
#2013-09-17| 922.39
#2013-09-18| 932.28
#2013-09-19| 928.08
#2013-09-20| 923.58
#2013-09-23| 911.89
#2013-09-24| 906.62
#2013-09-25| 910.42
#2013-09-26| 911.86
#2013-09-27| 908.74
#2013-09-30| 902.22
#2013-10-01| 909.75
#2013-10-02| 909.17
#2013-10-03| 901.47
#2013-10-04| 908.53
#2013-10-07| 898.42
#2013-10-08| 886.58
#2013-10-09| 889.21
#2013-10-10| 914.39
#2013-10-11| 920.35
#2013-10-14| 924.36
#2013-10-15| 917.65
#2013-10-16| 936.30
#2013-10-17| 945.79
#2013-10-18| 948.43
#2013-10-21| 946.74
#2013-10-22| 948.75
#2013-10-23| 942.17
#2013-10-24| 944.65
#2013-10-25| 948.54
#2013-10-28| 946.93
#2013-10-29| 949.23
#2013-10-30| 944.36
#2013-10-31| 933.94
#2013-11-01| 936.98
#2013-11-04| 937.06
#2013-11-05| 932.56
#2013-11-06| 936.07
#2013-11-07| 924.97
#2013-11-08| 942.74
#2013-11-11| 943.98
#2013-11-12| 936.47
#2013-11-13| 944.27
#2013-11-14| 951.78
#2013-11-15| 955.96
#2013-11-18| 954.61
#2013-11-19| 954.53
#2013-11-20| 951.42
#2013-11-21| 964.28
#2013-11-22| 968.57
#2013-11-25| 969.26
#2013-11-26| 968.64
#2013-11-27| 972.25
#2013-11-28| 972.25
#2013-11-29| 968.59
#2013-12-02| 966.67
#2013-12-03| 958.42
#2013-12-04| 960.33
#2013-12-05| 953.10
#2013-12-06| 965.32
#2013-12-09| 968.55
#2013-12-10| 965.24
#2013-12-11| 953.42
#2013-12-12| 952.82
#2013-12-13| 954.70
#2013-12-16| 959.82
#2013-12-17| 956.36
#2013-12-18| 976.92
#2013-12-19| 974.56
#2013-12-20| 980.06
#2013-12-23| 985.49
#2013-12-24| 987.54
#2013-12-25| 987.54
#2013-12-26| 989.42
#2013-12-27| 989.15
#2013-12-30| 988.86
#2013-12-31| 992.57
#2014-01-01| 992.57
#2014-01-02| 987.40
#2014-01-03| 992.94
#2014-01-06| 993.65
#2014-01-07| 995.30
#2014-01-08| 997.96
#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| 986.54
#2014-01-24| 963.97
#2014-01-27| 956.63
#2014-01-28| 968.85
#2014-01-29| 958.69
#2014-01-30| 971.42
#2014-01-31| 960.21
#2014-02-03| 937.01
#2014-02-04| 945.66
#2014-02-05| 945.03
#2014-02-06| 958.27
#2014-02-07| 969.60
#2014-02-10| 971.26
#2014-02-11| 979.79
#2014-02-12| 980.40
#2014-02-13| 984.19
#2014-02-14| 986.15
#2014-02-17| .
#2014-02-18| 988.34
#2014-02-19| 976.49
#2014-02-20| 978.29
#2014-02-21| 978.88
#2014-02-24| 986.50
#2014-02-25| 982.02
#2014-02-26| 981.58
#2014-02-27| 986.49
#2014-02-28| 991.62
#2014-03-03| 983.48
#2014-03-04|1002.30
#2014-03-05|1007.45
#2014-03-06|1013.14
#2014-03-07|1017.13
#2014-03-10|1017.15
#2014-03-11|1011.49
#2014-03-12|1011.17
#2014-03-13| 999.78
#2014-03-14| 995.23
#2014-03-17|1005.06
#2014-03-18|1010.45
#2014-03-19|1007.12
#2014-03-20|1021.15
#2014-03-21|1021.14
#2014-03-24|1018.64
#2014-03-25|1017.97
#2014-03-26|1007.91
#2014-03-27|1003.05
#2014-03-28|1006.35
#2014-03-31|1017.10
#2014-04-01|1021.06
#2014-04-02|1022.44
#2014-04-03|1020.95
#2014-04-04|1008.53
#2014-04-07| 994.27
#2014-04-08| 995.72
#2014-04-09|1004.52
#2014-04-10| 981.79
#2014-04-11| 970.22
#2014-04-14| 978.09
#2014-04-15| 986.70
#2014-04-16| 996.08
#2014-04-17| 996.47
#2014-04-18| .
#2014-04-21| 996.49
#2014-04-22|1003.14
#2014-04-23|1004.44
#2014-04-24|1004.27
#2014-04-25| 993.32
#2014-04-28| 989.56
#2014-04-29| 997.83
#2014-04-30|1000.86
#2014-05-01|1002.40
#2014-05-02|1002.38
#2014-05-05| 999.09
#2014-05-06| 986.40
#2014-05-07| 999.02
#2014-05-08|1001.43
#2014-05-09|1000.70
#2014-05-12|1010.87
#2014-05-13|1008.78
#2014-05-14|1001.41
#2014-05-15| 990.87
#2014-05-16| 992.93
#2014-05-19| 998.15
#2014-05-20| 991.36
#2014-05-21| 998.62
#2014-05-22|1002.02
#2014-05-23|1005.33
#2014-05-26| .
#2014-05-27|1014.75
#2014-05-28|1012.20
#2014-05-29|1014.46
#2014-05-30|1016.26
#2014-06-02|1019.33
#2014-06-03|1019.62
#2014-06-04|1023.43
#2014-06-05|1033.12
#2014-06-06|1039.61
#2014-06-09|1042.12
#2014-06-10|1041.51
#2014-06-11|1034.85
#2014-06-12|1029.38
#2014-06-13|1029.69
#2014-06-16|1025.21
#2014-06-17|1034.25
#2014-06-18|1040.38
#2014-06-19|1038.85
#2014-06-20|1041.91
#2014-06-23|1044.03
#2014-06-24|1036.99
#2014-06-25|1038.48
#2014-06-26|1035.85
#2014-06-27|1038.92
#2014-06-30|1039.66
#2014-07-01|1046.66
#2014-07-02|1046.19
#2014-07-03|1053.32
#2014-07-04| .
#2014-07-07|1048.53
#2014-07-08|1040.60
#2014-07-09|1043.39
#2014-07-10|1037.44
#2014-07-11|1038.85
#2014-07-14|1045.39
#2014-07-15|1051.74
#2014-07-16|1050.08
#2014-07-17|1036.99
#2014-07-18|1047.95
#2014-07-21|1045.39
#2014-07-22|1049.20
#2014-07-23|1051.03
#2014-07-24|1053.91
#2014-07-25|1047.08
#2014-07-28|1047.43
#2014-07-29|1041.51
#2014-07-30|1045.19
#2014-07-31|1024.65
#2014-08-01|1017.42
#2014-08-04|1024.87
#2014-08-05|1015.58
#2014-08-06|1019.30
#2014-08-07|1014.32
#2014-08-08|1023.68
#2014-08-11|1025.80
#2014-08-12|1026.61
#2014-08-13|1033.08
#2014-08-14|1038.07
#2014-08-15|1033.88
#2014-08-18|1045.27
#2014-08-19|1046.87
#2014-08-20|1049.98
#2014-08-21|1059.93
#2014-08-22|1056.24
#2014-08-25|1063.63
#2014-08-26|1066.64
#2014-08-27|1065.22
#2014-08-28|1060.72
#2014-08-29|1065.60
#2014-09-01| .
#2014-09-02|1069.41
#2014-09-03|1068.29
#2014-09-04|1068.04
#2014-09-05|1070.22
#2014-09-08|1070.60
#2014-09-09|1060.83
#2014-09-10|1064.55
#2014-09-11|1066.94
#2014-09-12|1063.56
#2014-09-15|1063.30
#2014-09-16|1067.53
#2014-09-17|1071.30
#2014-09-18|1081.09
#2014-09-19|1077.48
#2014-09-22|1069.05
#2014-09-23|1061.21
#2014-09-24|1067.23
#2014-09-25|1050.72
#2014-09-26|1060.68
#2014-09-29|1056.57
#2014-09-30|1054.36
#2014-10-01|1043.26
#2014-10-02|1045.35
#2014-10-03|1059.28
#2014-10-06|1058.00
#2014-10-07|1039.96
#2014-10-08|1058.90
#2014-10-09|1038.27
#2014-10-10|1029.79
#2014-10-13|1021.67
#2014-10-14|1026.87
#2014-10-15|1008.98
#2014-10-16|1010.05
#2014-10-17|1022.14
#2014-10-20|1029.27
#2014-10-21|1048.58
#2014-10-22|1039.92
#2014-10-23|1049.83
#2014-10-24|1057.59
#2014-10-27|1059.52
#2014-10-28|1071.50
#2014-10-29|1072.35
#2014-10-30|1082.54
#2014-10-31|1095.50
#2014-11-03|1098.67
#2014-11-04|1099.79
#2014-11-05|1108.25
#2014-11-06|1108.97
#2014-11-07|1109.72
#2014-11-10|1114.42
#2014-11-11|1111.87
#2014-11-12|1109.80
#2014-11-13|1109.11
#2014-11-14|1105.08
#2014-11-17|1105.45
#2014-11-18|1108.13
#2014-11-19|1106.00
#2014-11-20|1107.27
#2014-11-21|1112.86
#2014-11-24|1119.36
#2014-11-25|1118.67
#2014-11-26|1121.38
#2014-11-27| .
#2014-11-28|1121.88
#2014-12-01|1113.77
#2014-12-02|1123.88
#2014-12-03|1128.93
#2014-12-04|1130.17
#2014-12-05|1139.89
#2014-12-08|1143.24
#2014-12-09|1141.23
#2014-12-10|1126.20
#2014-12-11|1130.45
#2014-12-12|1107.72
#2014-12-15|1098.75
#2014-12-16|1088.46
#2014-12-17|1113.06
#2014-12-18|1137.90
#2014-12-19|1138.02
#2014-12-22|1145.06
#2014-12-23|1151.29
#2014-12-24|1149.85
#2014-12-25| .
#2014-12-26|1149.96
#2014-12-29|1154.31
#2014-12-30|1152.77
#2014-12-31|1139.14
#2015-01-01| .
#2015-01-02|1140.83
#2015-01-05|1118.79
#2015-01-06|1104.26
#2015-01-07|1116.76
#2015-01-08|1132.29
#2015-01-09|1118.14
#2015-01-12|1110.13
#2015-01-13|1107.12
#2015-01-14|1093.46
#2015-01-15|1080.95
#2015-01-16|1093.71
#2015-01-19| .
#2015-01-20|1089.47
#2015-01-21|1091.49
#2015-01-22|1116.72
#2015-01-23|1107.04
#2015-01-26|1112.62
#2015-01-27|1100.94
#2015-01-28|1081.22
#2015-01-29|1090.35
#2015-01-30|1075.22
#2015-02-02|1090.45
#2015-02-03|1108.51
#2015-02-04|1106.65
#2015-02-05|1119.32
#2015-02-06|1122.56
#2015-02-09|1117.98
#2015-02-10|1124.86
#2015-02-11|1124.75
#2015-02-12|1138.14
#2015-02-13|1137.14
#2015-02-16| .
#2015-02-17|1140.84
#2015-02-18|1135.16
#2015-02-19|1130.37
#2015-02-20|1140.27
#2015-02-23|1137.24
#2015-02-24|1140.59
#2015-02-25|1141.55
#2015-02-26|1137.74
#2015-02-27|1133.45
#2015-03-02|1143.49
#2015-03-03|1140.14
#2015-03-04|1132.48
#2015-03-05|1137.04
#2015-03-06|1126.78
#2015-03-09|1132.25
#2015-03-10|1110.43
#2015-03-11|1116.47
#2015-03-12|1139.76
#2015-03-13|1131.81
#2015-03-16|1144.50
#2015-03-17|1142.20
#2015-03-18|1149.14
#2015-03-19|1139.79
#2015-03-20|1154.56
#2015-03-23|1149.85
#2015-03-24|1140.78
#2015-03-25|1123.77
#2015-03-26|1121.98
#2015-03-27|1121.27
#2015-03-30|1135.76
#2015-03-31|1128.82
#2015-04-01|1127.27
#2015-04-02|1133.70
#2015-04-03| .
#2015-04-06|1135.21
#2015-04-07|1129.87
#2015-04-08|1134.33
#2015-04-09|1133.72
#2015-04-10|1133.86
#2015-04-13|1135.87
#2015-04-14|1136.49
#2015-04-15|1140.10
#2015-04-16|1141.32
#2015-04-17|1126.51
#2015-04-20|1131.85
#2015-04-21|1127.94
#2015-04-22|1137.31
#2015-04-23|1138.45
#2015-04-24|1136.04
#2015-04-27|1131.92
#2015-04-28|1137.80
#2015-04-29|1136.64
#2015-04-30|1127.77
#2015-05-01|1135.74
#2015-05-04|1145.17
#2015-05-05|1135.48
#2015-05-06|1130.64
#2015-05-07|1139.18
#2015-05-08|1155.49
#2015-05-11|1150.73
#2015-05-12|1147.22
#2015-05-13|1147.46
#2015-05-14|1158.97
#2015-05-15|1154.69
#2015-05-18|1161.04
#2015-05-19|1167.46
#2015-05-20|1163.60
#2015-05-21|1160.40
#2015-05-22|1159.49
#2015-05-25| .
#2015-05-26|1149.30
#2015-05-27|1159.85
#2015-05-28|1158.94
#2015-05-29|1148.77
#2015-06-01|1151.76
#2015-06-02|1152.80
#2015-06-03|1158.79
#2015-06-04|1149.86
#2015-06-05|1154.68
#2015-06-08|1147.88
#2015-06-09|1150.39
#2015-06-10|1167.16
#2015-06-11|1171.06
#2015-06-12|1166.81
#2015-06-15|1161.47
#2015-06-16|1168.04
#2015-06-17|1167.07
#2015-06-18|1178.10
#2015-06-19|1167.87
#2015-06-22|1175.50
#2015-06-23|1178.35
#2015-06-24|1168.56
#2015-06-25|1160.73
#2015-06-26|1165.55
#2015-06-29|1137.97
#2015-06-30|1142.81
#2015-07-01|1158.06
#2015-07-02|1154.43
#2015-07-03| .
#2015-07-06|1151.89
#2015-07-07|1153.83
#2015-07-08|1135.41
#2015-07-09|1142.30
#2015-07-10|1156.18
#2015-07-13|1167.67
#2015-07-14|1172.13
#2015-07-15|1179.11
#2015-07-16|1189.82
#2015-07-17|1187.35
#2015-07-20|1190.39
#2015-07-21|1187.95
#2015-07-22|1195.67
#2015-07-23|1185.77
#2015-07-24|1178.53
#2015-07-27|1169.57
#2015-07-28|1175.30
#2015-07-29|1185.41
#2015-07-30|1187.51
#2015-07-31|1182.83
#2015-08-03|1184.30
#2015-08-04|1182.34
#2015-08-05|1184.83
#2015-08-06|1180.17
#2015-08-07|1181.17
#2015-08-10|1192.28
#2015-08-11|1182.30
#2015-08-12|1174.13
#2015-08-13|1177.79
#2015-08-14|1185.76
#2015-08-17|1188.67
#2015-08-18|1187.87
#2015-08-19|1178.00
#2015-08-20|1154.66
#2015-08-21|1120.23
#2015-08-24|1068.68
#2015-08-25|1051.28
#2015-08-26|1090.25
#2015-08-27|1117.80
#2015-08-28|1115.09
#2015-08-31|1105.57
#2015-09-01|1069.25
#2015-09-02|1084.28
#2015-09-03|1089.77
#2015-09-04|1069.91
#2015-09-07| .
#2015-09-08|1095.94
#2015-09-09|1081.18
#2015-09-10|1086.15
#2015-09-11|1091.75
#2015-09-14|1088.85
#2015-09-15|1103.52
#2015-09-16|1110.98
#2015-09-17|1099.79
#2015-09-18|1080.33
#2015-09-21|1092.22
#2015-09-22|1078.16
#2015-09-23|1080.33
#2015-09-24|1072.53
#2015-09-25|1085.19
#2015-09-28|1058.91
#2015-09-29|1063.39
#2015-09-30|1077.24
#2015-10-01|1079.37
#2015-10-02|1080.96
#2015-10-05|1103.65
#2015-10-06|1098.85
#2015-10-07|1108.86
#2015-10-08|1115.29
#2015-10-09|1109.83
#2015-10-12|1112.88
#2015-10-13|1105.75
#2015-10-14|1094.88
#2015-10-15|1118.14
#2015-10-16|1123.01
#2015-10-19|1124.71
#2015-10-20|1129.44
#2015-10-21|1120.01
#2015-10-22|1137.99
#2015-10-23|1148.96
#2015-10-26|1146.37
#2015-10-27|1138.92
#2015-10-28|1164.74
#2015-10-29|1160.34
#2015-10-30|1145.15
#2015-11-02|1160.88
#2015-11-03|1161.12
#2015-11-04|1158.44
#2015-11-05|1164.25
#2015-11-06|1173.23
#2015-11-09|1160.00
#2015-11-10|1165.93
#2015-11-11|1163.70
#2015-11-12|1145.39
#2015-11-13|1135.79
#2015-11-16|1149.75
#2015-11-17|1147.92
#2015-11-18|1167.83
#2015-11-19|1168.87
#2015-11-20|1171.50
#2015-11-23|1168.21
#2015-11-24|1165.07
#2015-11-25|1165.70
#2015-11-26| .
#2015-11-27|1169.96
#2015-11-30|1166.20
#2015-12-01|1179.68
#2015-12-02|1165.15
#2015-12-03|1147.37
#2015-12-04|1176.14
#2015-12-07|1165.96
#2015-12-08|1152.34
#2015-12-09|1139.45
#2015-12-10|1139.96
#2015-12-11|1116.50
#2015-12-14|1118.05
#2015-12-15|1142.82
#2015-12-16|1161.20
#2015-12-17|1144.97
#2015-12-18|1117.76
#2015-12-21|1127.47
#2015-12-22|1136.33
#2015-12-23|1150.74
#2015-12-24|1150.48
#2015-12-25| .
#2015-12-28|1148.99
#2015-12-29|1160.67
#2015-12-30|1151.67
#2015-12-31|1141.03
#2016-01-01| .
#2016-01-04|1118.92
#2016-01-05|1123.56
#2016-01-06|1107.74
#2016-01-07|1077.89
#2016-01-08|1061.16
#2016-01-11|1065.27
#2016-01-12|1070.15
#2016-01-13|1042.99
#2016-01-14|1053.02
#2016-01-15|1029.54
#2016-01-18| .
#2016-01-19|1027.48
#2016-01-20|1007.30
#2016-01-21|1005.64
#2016-01-22|1025.57
#2016-01-25|1002.86
#2016-01-26|1020.85
#2016-01-27|1015.35
#2016-01-28|1014.56
#2016-01-29|1046.04
#2016-02-01|1041.60
#2016-02-02|1016.19
#2016-02-03|1017.70
#2016-02-04|1025.12
#2016-02-05|1009.38
#2016-02-08| 981.67
#2016-02-09| 979.69
#2016-02-10| 978.52
#2016-02-11| 951.68
#2016-02-12| 986.64
#2016-02-15| .
#2016-02-16|1003.99
#2016-02-17|1016.18
#2016-02-18|1010.51
#2016-02-19|1012.64
#2016-02-22|1027.33
#2016-02-23|1009.70
#2016-02-24|1008.02
#2016-02-25|1022.89
#2016-02-26|1027.95
#2016-02-29|1018.01
#2016-03-01|1052.71
#2016-03-02|1061.44
#2016-03-03|1068.47
#2016-03-04|1072.81
#2016-03-07|1070.92
#2016-03-08|1053.44
#2016-03-09|1054.81
#2016-03-10|1053.79
#2016-03-11|1080.53
#2016-03-14|1076.67
#2016-03-15|1075.33
#2016-03-16|1075.72
#2016-03-17|1088.22
#2016-03-18|1098.01
#2016-03-21|1096.10
#2016-03-22|1093.06
#2016-03-23|1085.88
#2016-03-24|1079.91
#2016-03-25| .
#2016-03-28|1083.10
#2016-03-29|1088.22
#2016-03-30|1094.97
#2016-03-31|1093.66
#2016-04-01|1102.06
#2016-04-04|1097.24
#2016-04-05|1082.61
#2016-04-06|1089.30
#2016-04-07|1069.96
#2016-04-08|1074.51
#2016-04-11|1077.12
#2016-04-12|1090.53
#2016-04-13|1112.91
#2016-04-14|1115.50
#2016-04-15|1113.53
#2016-04-18|1121.20
#2016-04-19|1131.22
#2016-04-20|1139.04
#2016-04-21|1128.01
#2016-04-22|1137.49
#2016-04-25|1134.66
#2016-04-26|1142.16
#2016-04-27|1143.54
#2016-04-28|1131.64
#2016-04-29|1124.58
#2016-05-02|1137.03
#2016-05-03|1122.45
#2016-05-04|1116.31
#2016-05-05|1116.12
#2016-05-06|1121.36
#2016-05-09|1120.95
#2016-05-10|1134.94
#2016-05-11|1122.08
#2016-05-12|1124.39
#2016-05-13|1111.10
#2016-05-16|1118.11
#2016-05-17|1109.20
#2016-05-18|1126.84
#2016-05-19|1116.54
#2016-05-20|1124.59
#2016-05-23|1123.00
#2016-05-24|1141.08
#2016-05-25|1150.90
#2016-05-26|1145.43
#2016-05-27|1153.49
#2016-05-30| .
#2016-05-31|1150.12
#2016-06-01|1153.37
#2016-06-02|1156.20
#2016-06-03|1142.57
#2016-06-06|1148.41
#2016-06-07|1145.68
#2016-06-08|1149.36
#2016-06-09|1141.70
#2016-06-10|1127.89
#2016-06-13|1118.49
#2016-06-14|1104.16
#2016-06-15|1105.03
#2016-06-16|1108.39
#2016-06-17|1106.30
#2016-06-20|1113.03
#2016-06-21|1118.13
#2016-06-22|1116.39
#2016-06-23|1138.89
#2016-06-24|1083.31
#2016-06-27|1054.83
#2016-06-28|1080.66
#2016-06-29|1104.50
#2016-06-30|1118.22
#2016-07-01|1113.99
#2016-07-04| .
#2016-07-05|1099.75
#2016-07-06|1102.32
#2016-07-07|1103.28
#2016-07-08|1122.99
#2016-07-11|1129.40
#2016-07-12|1142.13
#2016-07-13|1143.04
#2016-07-14|1151.55
#2016-07-15|1150.23
#2016-07-18|1153.68
#2016-07-19|1155.40
#2016-07-20|1157.63
#2016-07-21|1152.94
#2016-07-22|1160.83
#2016-07-25|1157.37
#2016-07-26|1158.49
#2016-07-27|1157.46
#2016-07-28|1162.01
#2016-07-29|1160.65
#2016-08-01|1158.38
#2016-08-02|1148.64
#2016-08-03|1158.10
#2016-08-04|1156.00
#2016-08-05|1175.53
#2016-08-08|1176.29
#2016-08-09|1177.88
#2016-08-10|1170.24
#2016-08-11|1171.16
#2016-08-12|1169.35
#2016-08-15|1176.05
#2016-08-16|1171.34
#2016-08-17|1175.34
#2016-08-18|1174.96
#2016-08-19|1173.50
#2016-08-22|1174.86
#2016-08-23|1176.45
#2016-08-24|1174.21
#2016-08-25|1177.45
#2016-08-26|1177.76
#2016-08-29|1188.36
#2016-08-30|1196.83
#2016-08-31|1198.09
#2016-09-01|1194.31
#2016-09-02|1201.23
#2016-09-05| .
#2016-09-06|1199.56
#2016-09-07|1201.49
#2016-09-08|1199.68
#2016-09-09|1176.24
#2016-09-12|1190.22
#2016-09-13|1169.41
#2016-09-14|1165.66
#2016-09-15|1173.78
#2016-09-16|1164.37
#2016-09-19|1171.07
#2016-09-20|1171.62
#2016-09-21|1180.80
#2016-09-22|1188.48
#2016-09-23|1182.42
#2016-09-26|1169.13
#2016-09-27|1174.49
#2016-09-28|1181.46
#2016-09-29|1165.05
#2016-09-30|1176.01
#2016-10-03|1168.40
#2016-10-04|1168.29
#2016-10-05|1177.07
#2016-10-06|1177.57
#2016-10-07|1177.31
#2016-10-10|1183.26
#2016-10-11|1170.82
#2016-10-12|1175.24
#2016-10-13|1166.94
#2016-10-14|1170.87
#2016-10-17|1167.74
#2016-10-18|1175.07
#2016-10-19|1184.06
#2016-10-20|1182.44
#2016-10-21|1182.31
#2016-10-24|1187.13
#2016-10-25|1183.89
#2016-10-26|1185.31
#2016-10-27|1181.32
#2016-10-28|1179.35
#2016-10-31|1182.36
#2016-11-01|1173.02
#2016-11-02|1162.49
#2016-11-03|1162.48
#2016-11-04|1160.41
#2016-11-07|1188.06
#2016-11-08|1190.05
#2016-11-09|1221.28
#2016-11-10|1248.11
#2016-11-11|1253.70
#2016-11-14|1276.29
#2016-11-15|1276.69
#2016-11-16|1264.99
#2016-11-17|1275.71
#2016-11-18|1277.17
#2016-11-21|1281.10
#2016-11-22|1285.18
#2016-11-23|1288.69
#2016-11-24| .
#2016-11-25|1292.91
#2016-11-28|1278.66
#2016-11-29|1283.29
#2016-11-30|1290.95
#2016-12-01|1301.41
#2016-12-02|1295.39
#2016-12-05|1310.46
#2016-12-06|1320.97
#2016-12-07|1343.59
#2016-12-08|1355.15
#2016-12-09|1355.75
#2016-12-12|1346.84
#2016-12-13|1349.68
#2016-12-14|1339.01
#2016-12-15|1348.41
#2016-12-16|1341.68
#2016-12-19|1345.83
#2016-12-20|1357.90
#2016-12-21|1352.27
#2016-12-22|1349.20
#2016-12-23|1351.74
#2016-12-26| .
#2016-12-27|1353.60
#2016-12-28|1341.40
#2016-12-29|1336.91
#2016-12-30|1340.72
#2017-01-02| .
#2017-01-03|1352.87
#2017-01-04|1367.21
#2017-01-05|1358.44
#2017-01-06|1362.93
#2017-01-09|1352.48
#2017-01-10|1354.12
#2017-01-11|1358.52
#2017-01-12|1351.86
#2017-01-13|1357.03
#2017-01-16| .
#2017-01-17|1335.45
#2017-01-18|1343.89
#2017-01-19|1335.63
#2017-01-20|1342.49
#2017-01-23|1338.78
#2017-01-24|1352.15
#2017-01-25|1367.66
#2017-01-26|1370.44
#2017-01-27|1364.01
#2017-01-30|1355.05
#2017-01-31|1349.09
#2017-02-01|1347.23
#2017-02-02|1345.78
#2017-02-03|1370.39
#2017-02-06|1365.48
#2017-02-07|1362.82
#2017-02-08|1356.78
#2017-02-09|1372.42
#2017-02-10|1376.64
#2017-02-13|1389.60
#2017-02-14|1401.98
#2017-02-15|1410.01
#2017-02-16|1409.59
#2017-02-17|1409.84
#2017-02-20| .
#2017-02-21|1418.69
#2017-02-22|1418.61
#2017-02-23|1421.57
#2017-02-24|1415.36
#2017-02-27|1420.96
#2017-02-28|1416.94
#2017-03-01|1447.72
#2017-03-02|1430.14
#2017-03-03|1434.07
#2017-03-06|1425.94
#2017-03-07|1421.76
#2017-03-08|1417.45
#2017-03-09|1417.52
#2017-03-10|1417.24
#2017-03-13|1418.60
#2017-03-14|1416.35
#2017-03-15|1420.26
#2017-03-16|1423.87
#2017-03-17|1413.98
#2017-03-20|1403.29
#2017-03-21|1369.93
#2017-03-22|1368.61
#2017-03-23|1372.92
#2017-03-24|1371.88
#2017-03-27|1365.16
#2017-03-28|1380.56
#2017-03-29|1376.60
#2017-03-30|1391.08
#2017-03-31|1384.61
#2017-04-03|1381.44
#2017-04-04|1379.72
#2017-04-05|1371.82
#2017-04-06|1379.61
#2017-04-07|1376.21
#2017-04-10|1375.51
#2017-04-11|1374.73
#2017-04-12|1364.79
#2017-04-13|1351.03
#2017-04-14| .
#2017-04-17|1371.21
#2017-04-18|1363.82
#2017-04-19|1361.45
#2017-04-20|1378.59
#2017-04-21|1369.18
#2017-04-24|1389.97
#2017-04-25|1399.26
#2017-04-26|1398.53
#2017-04-27|1393.95
#2017-04-28|1381.01
#2017-05-01|1388.04
#2017-05-02|1387.89
#2017-05-03|1390.58
#2017-05-04|1392.23
#2017-05-05|1393.16
#2017-05-08|1390.02
#2017-05-09|1383.68
#2017-05-10|1387.94
#2017-05-11|1380.45
#2017-05-12|1375.31
#2017-05-15|1385.22
#2017-05-16|1385.46
#2017-05-17|1353.45
#2017-05-18|1357.33
#2017-05-19|1367.93
#2017-05-22|1372.97
#2017-05-23|1382.23
#2017-05-24|1384.72
#2017-05-25|1388.16
#2017-05-26|1385.62
#2017-05-29| .
#2017-05-30|1376.92
#2017-05-31|1370.37
#2017-06-01|1384.86
#2017-06-02|1384.31
#2017-06-05|1384.08
#2017-06-06|1377.79
#2017-06-07|1387.48
#2017-06-08|1398.98
#2017-06-09|1419.17
#2017-06-12|1421.25
#2017-06-13|1428.25
#2017-06-14|1431.00
#2017-06-15|1426.77
#2017-06-16|1425.56
#2017-06-19|1436.32
#2017-06-20|1425.93
#2017-06-21|1416.60
#2017-06-22|1410.36
#2017-06-23|1408.50
#2017-06-26|1415.10
#2017-06-27|1418.15
#2017-06-28|1436.76
#2017-06-29|1439.13
#2017-06-30|1437.85
#2017-07-03|1455.42
#2017-07-04| .
#2017-07-05|1455.48
#2017-07-06|1442.16
#2017-07-07|1450.69
#2017-07-10|1447.25
#2017-07-11|1441.27
#2017-07-12|1446.62
#2017-07-13|1453.23
#2017-07-14|1451.63
#2017-07-17|1450.94
#2017-07-18|1448.28
#2017-07-19|1453.43
#2017-07-20|1452.01
#2017-07-21|1453.04
#2017-07-24|1456.81
#2017-07-25|1471.02
#2017-07-26|1465.83
#2017-07-27|1459.27
#2017-07-28|1458.58
#2017-07-31|1466.10
#2017-08-01|1477.03
#2017-08-02|1477.06
#2017-08-03|1471.29
#2017-08-04|1479.91
#2017-08-07|1478.29
#2017-08-08|1474.92
#2017-08-09|1473.03
#2017-08-10|1449.42
#2017-08-11|1443.08
#2017-08-14|1464.54
#2017-08-15|1466.23
#2017-08-16|1465.49
#2017-08-17|1443.23
#2017-08-18|1441.04
#2017-08-21|1441.75
#2017-08-22|1453.80
#2017-08-23|1453.14
#2017-08-24|1452.22
#2017-08-25|1456.15
#2017-08-28|1450.03
#2017-08-29|1444.76
#2017-08-30|1451.64
#2017-08-31|1453.56
#2017-09-01|1458.42
#2017-09-04| .
#2017-09-05|1431.88
#2017-09-06|1434.77
#2017-09-07|1420.56
#2017-09-08|1428.47
#2017-09-11|1451.66
#2017-09-12|1463.04
#2017-09-13|1462.57
#2017-09-14|1460.44
#2017-09-15|1465.93
#2017-09-18|1475.58
#2017-09-19|1482.11
#2017-09-20|1488.05
#2017-09-21|1489.66
#2017-09-22|1488.65
#2017-09-25|1485.31
#2017-09-26|1484.63
#2017-09-27|1498.57
#2017-09-28|1503.03
#2017-09-29|1507.97
#2017-10-02|1517.62
#2017-10-03|1521.77
#2017-10-04|1519.09
#2017-10-05|1533.06
#2017-10-06|1532.71
#2017-10-09|1529.25
#2017-10-10|1535.24
#2017-10-11|1535.60
#2017-10-12|1528.45
#2017-10-13|1528.49
#2017-10-16|1534.42
#2017-10-17|1527.33
#2017-10-18|1533.83
#2017-10-19|1534.70
#2017-10-20|1547.97
#2017-10-23|1544.10
#2017-10-24|1551.69
#2017-10-25|1545.88
#2017-10-26|1551.50
#2017-10-27|1553.03
#2017-10-30|1548.85
#2017-10-31|1546.64
#2017-11-01|1549.26
#2017-11-02|1561.48
#2017-11-03|1557.30
#2017-11-06|1560.28
#2017-11-07|1546.22
#2017-11-08|1541.41
#2017-11-09|1536.75
#2017-11-10|1533.72
#2017-11-13|1537.25
#2017-11-14|1536.90
#2017-11-15|1535.61
#2017-11-16|1539.28
#2017-11-17|1536.16
#2017-11-20|1541.68
#2017-11-21|1548.51
#2017-11-22|1542.69
#2017-11-23| .
#2017-11-24|1542.87
#2017-11-27|1542.02
#2017-11-28|1571.45
#2017-11-29|1588.79
#2017-11-30|1597.71
#2017-12-01|1598.94
#2017-12-04|1611.30
#2017-12-05|1603.52
#2017-12-06|1600.66
#2017-12-07|1607.54
#2017-12-08|1616.10
#2017-12-11|1613.98
#2017-12-12|1628.16
#2017-12-13|1612.75
#2017-12-14|1604.30
#2017-12-15|1619.66
#2017-12-18|1631.02
#2017-12-19|1619.25
#2017-12-20|1613.45
#2017-12-21|1623.47
#2017-12-22|1623.16
#2017-12-25| .
#2017-12-26|1620.44
#2017-12-27|1622.81
#2017-12-28|1630.09
#2017-12-29|1621.26
#2018-01-01| .
#2018-01-02|1620.07
#2018-01-03|1627.21
#2018-01-04|1635.82
#2018-01-05|1643.06
#2018-01-08|1643.60
#2018-01-09|1649.43
#2018-01-10|1655.75
#2018-01-11|1662.61
#2018-01-12|1672.52
#2018-01-15| .
#2018-01-16|1669.16
#2018-01-17|1682.65
#2018-01-18|1678.74
#2018-01-19|1690.04
#2018-01-22|1704.50
#2018-01-23|1708.52
#2018-01-24|1714.94
#2018-01-25|1713.33
#2018-01-26|1724.02
#2018-01-29|1712.92
#2018-01-30|1695.63
#2018-01-31|1702.26
#2018-02-01|1713.49
#2018-02-02|1679.02
#2018-02-05|1604.43
#2018-02-06|1628.61
#2018-02-07|1629.06
#2018-02-08|1560.75
#2018-02-09|1591.45
#2018-02-12|1610.68
#2018-02-13|1618.59
#2018-02-14|1648.49
#2018-02-15|1660.55
#2018-02-16|1662.07
#2018-02-19| .
#2018-02-20|1655.04
#2018-02-21|1648.61
#2018-02-22|1641.03
#2018-02-23|1665.59
#2018-02-26|1686.68
#2018-02-27|1667.63
#2018-02-28|1650.53
#2018-03-01|1626.90
#2018-03-02|1632.06
#2018-03-05|1654.07
#2018-03-06|1660.55
#2018-03-07|1661.61
#2018-03-08|1665.88
#2018-03-09|1700.96
#2018-03-12|1697.25
#2018-03-13|1683.11
#2018-03-14|1667.47
#2018-03-15|1668.95
#2018-03-16|1674.91
#2018-03-19|1660.57
#2018-03-20|1664.53
#2018-03-21|1660.80
#2018-03-22|1608.83
#2018-03-23|1565.10
#2018-03-26|1610.87
#2018-03-27|1583.18
#2018-03-28|1589.39
#2018-03-29|1608.30
#2018-03-30| .
#2018-04-02|1577.13
#2018-04-03|1595.68
#2018-04-04|1612.02
#2018-04-05|1622.95
#2018-04-06|1586.72
#2018-04-09|1591.59
#2018-04-10|1611.88
#2018-04-11|1596.42
#2018-04-12|1617.14
#2018-04-13|1598.50
#2018-04-16|1606.36
#2018-04-17|1610.65
#2018-04-18|1606.17
#2018-04-19|1620.90
#2018-04-20|1619.76
#2018-04-23|1618.92
#2018-04-24|1609.40
#2018-04-25|1607.36
#2018-04-26|1615.57
#2018-04-27|1618.33
#2018-04-30|1606.96
#2018-05-01|1611.87
#2018-05-02|1598.48
#2018-05-03|1589.10
#2018-05-04|1608.58
#2018-05-07|1619.19
#2018-05-08|1626.91
#2018-05-09|1646.74
#2018-05-10|1659.18
#2018-05-11|1657.89
#2018-05-14|1654.23
#2018-05-15|1649.10
#2018-05-16|1650.20
#2018-05-17|1647.43
#2018-05-18|1636.19
#2018-05-21|1649.41
#2018-05-22|1656.98
#2018-05-23|1653.12
#2018-05-24|1642.98
#2018-05-25|1638.51
#2018-05-28| .
#2018-05-29|1597.43
#2018-05-30|1625.05
#2018-05-31|1612.81
#2018-06-01|1629.14
#2018-06-04|1637.80
#2018-06-05|1632.39
#2018-06-06|1659.10
#2018-06-07|1658.93
#2018-06-08|1664.41
#2018-06-11|1658.98
#2018-06-12|1657.09
#2018-06-13|1647.51
#2018-06-14|1639.68
#2018-06-15|1638.82
#2018-06-18|1639.27
#2018-06-19|1634.73
#2018-06-20|1634.75
#2018-06-21|1632.32
#2018-06-22|1628.77
#2018-06-25|1610.54
#2018-06-26|1608.87
#2018-06-27|1590.19
#2018-06-28|1604.78
#2018-06-29|1602.70
#2018-07-02|1609.90
#2018-07-03|1598.65
#2018-07-04| .
#2018-07-05|1607.68
#2018-07-06|1615.97
#2018-07-09|1641.66
#2018-07-10|1638.49
#2018-07-11|1633.64
#2018-07-12|1637.57
#2018-07-13|1630.51
#2018-07-16|1647.46
#2018-07-17|1649.49
#2018-07-18|1668.25
#2018-07-19|1653.63
#2018-07-20|1654.47
#2018-07-23|1668.95
#2018-07-24|1670.78
#2018-07-25|1678.34
#2018-07-26|1676.44
#2018-07-27|1673.59
#2018-07-30|1669.68
#2018-07-31|1667.39
#2018-08-01|1671.55
#2018-08-02|1672.73
#2018-08-03|1682.64
#2018-08-06|1687.34
#2018-08-07|1692.47
#2018-08-08|1694.53
#2018-08-09|1688.89
#2018-08-10|1672.00
#2018-08-13|1660.36
#2018-08-14|1673.36
#2018-08-15|1665.35
#2018-08-16|1684.49
#2018-08-17|1690.55
#2018-08-20|1695.66
#2018-08-21|1697.43
#2018-08-22|1693.64
#2018-08-23|1687.23
#2018-08-24|1694.50
#2018-08-27|1711.12
#2018-08-28|1713.07
#2018-08-29|1714.26
#2018-08-30|1703.24
#2018-08-31|1704.52
#2018-09-03| .
#2018-09-04|1708.98
#2018-09-05|1705.86
#2018-09-06|1700.85
#2018-09-07|1694.98
#2018-09-10|1696.14
#2018-09-11|1699.05
#2018-09-12|1688.71
#2018-09-13|1690.27
#2018-09-14|1697.52
#2018-09-17|1691.77
#2018-09-18|1696.92
#2018-09-19|1713.66
#2018-09-20|1728.67
#2018-09-21|1724.52
#2018-09-24|1705.28
#2018-09-25|1701.50
#2018-09-26|1681.76
#2018-09-27|1678.83
#2018-09-28|1671.52
#2018-10-01|1672.07
#2018-10-02|1670.49
#2018-10-03|1678.83
#2018-10-04|1681.22
#2018-10-05|1673.53
#2018-10-08|1680.30
#2018-10-09|1677.71
#2018-10-10|1628.22
#2018-10-11|1583.45
#2018-10-12|1590.38
#2018-10-15|1584.24
#2018-10-16|1612.68
#2018-10-17|1622.47
#2018-10-18|1600.25
#2018-10-19|1605.37
#2018-10-22|1578.09
#2018-10-23|1568.59
#2018-10-24|1534.62
#2018-10-25|1562.86
#2018-10-26|1537.24
#2018-10-29|1545.88
#2018-10-30|1566.51
#2018-10-31|1585.43
#2018-11-01|1595.64
#2018-11-02|1591.43
#2018-11-05|1611.32
#2018-11-06|1619.82
#2018-11-07|1643.44
#2018-11-08|1648.75
#2018-11-09|1635.18
#2018-11-12|1607.33
#2018-11-13|1613.99
#2018-11-14|1596.88
#2018-11-15|1614.03
#2018-11-16|1617.33
#2018-11-19|1609.43
#2018-11-20|1580.47
#2018-11-21|1583.19
#2018-11-22| .
#2018-11-23|1570.75
#2018-11-26|1600.21
#2018-11-27|1601.73
#2018-11-28|1631.74
#2018-11-29|1620.22
#2018-11-30|1633.92
#2018-12-03|1645.48
#2018-12-04|1581.70
#2018-12-05| .
#2018-12-06|1577.26
#2018-12-07|1548.08
#2018-12-10|1532.08
#2018-12-11|1520.96
#2018-12-12|1522.97
#2018-12-13|1516.62
#2018-12-14|1502.49
#2018-12-17|1477.11
#2018-12-18|1475.75
#2018-12-19|1456.75
#2018-12-20|1442.04
#2018-12-21|1413.58
#2018-12-24|1378.39
#2018-12-25| .
#2018-12-26|1442.13
#2018-12-27|1455.08
#2018-12-28|1455.49
#2018-12-31|1467.62
#2019-01-01| .
#2019-01-02|1470.22
#2019-01-03|1444.66
#2019-01-04|1487.83
#2019-01-07|1494.57
#2019-01-08|1501.67
#2019-01-09|1509.38
#2019-01-10|1515.14
#2019-01-11|1517.03
#2019-01-14|1522.32
#2019-01-15|1534.03
#2019-01-16|1560.82
#2019-01-17|1569.14
#2019-01-18|1590.80
#2019-01-21| .
#2019-01-22|1576.03
#2019-01-23|1575.81
#2019-01-24|1580.24
#2019-01-25|1595.43
#2019-01-28|1593.44
#2019-01-29|1591.29
#2019-01-30|1602.00
#2019-01-31|1604.07
#2019-02-01|1612.62
#2019-02-04|1620.76
#2019-02-05|1621.95
#2019-02-06|1616.17
#2019-02-07|1608.29
#2019-02-08|1602.94
#2019-02-11|1607.17
#2019-02-12|1624.36
#2019-02-13|1629.85
#2019-02-14|1618.19
#2019-02-15|1644.32
#2019-02-18| .
#2019-02-19|1646.79
#2019-02-20|1652.09
#2019-02-21|1645.89
#2019-02-22|1648.40
#2019-02-25|1650.23
#2019-02-26|1647.06
#2019-02-27|1650.61
#2019-02-28|1649.67
#2019-03-01|1657.42
#2019-03-04|1650.60
#2019-03-05|1648.22
#2019-03-06|1636.78
#2019-03-07|1622.61
#2019-03-08|1623.36
#2019-03-11|1642.44
#2019-03-12|1646.77
#2019-03-13|1657.53
#2019-03-14|1664.59
#2019-03-15|1671.95
#2019-03-18|1682.05
#2019-03-19|1671.02
#2019-03-20|1646.79
#2019-03-21|1652.91
#2019-03-22|1615.41
#2019-03-25|1611.34
#2019-03-26|1629.23
#2019-03-27|1623.17
#2019-03-28|1636.56
#2019-03-29|1640.26
#2019-04-01|1669.14
#2019-04-02|1671.07
#2019-04-03|1675.27
#2019-04-04|1680.44
#2019-04-05|1684.23
#2019-04-08|1684.31
#2019-04-09|1671.48
#2019-04-10|1680.13
#2019-04-11|1685.42
#2019-04-12|1710.90
#2019-04-15|1702.38
#2019-04-16|1711.54
#2019-04-17|1710.17
#2019-04-18|1709.45
#2019-04-19| .
#2019-04-22|1703.00
#2019-04-23|1715.94
#2019-04-24|1717.30
#2019-04-25|1719.10
#2019-04-26|1734.56
#2019-04-29|1743.55
#2019-04-30|1751.14
#2019-05-01|1738.87
#2019-05-02|1739.96
#2019-05-03|1754.32
#2019-05-06|1745.89
#2019-05-07|1717.19
#2019-05-08|1713.52
#2019-05-09|1712.85
#2019-05-10|1723.94
#2019-05-13|1684.11
#2019-05-14|1698.64
#2019-05-15|1697.53
#2019-05-16|1715.37
#2019-05-17|1706.61
#2019-05-20|1703.03
#2019-05-21|1717.01
#2019-05-22|1712.54
#2019-05-23|1691.96
#2019-05-24|1703.53
#2019-05-27| .
#2019-05-28|1687.94
#2019-05-29|1682.64
#2019-05-30|1678.16
#2019-05-31|1661.43
#2019-06-03|1666.61
#2019-06-04|1701.29
#2019-06-05|1718.51
#2019-06-06|1725.21
#2019-06-07|1728.42
#2019-06-10|1738.01
#2019-06-11|1737.68
#2019-06-12|1728.49
#2019-06-13|1730.48
#2019-06-14|1733.95
#2019-06-17|1726.18
#2019-06-18|1740.40
#2019-06-19|1741.87
#2019-06-20|1753.95
#2019-06-21|1745.56
#2019-06-24|1739.20
#2019-06-25|1726.70
#2019-06-26|1718.94
#2019-06-27|1734.72
#2019-06-28|1755.63
#2019-07-01|1769.75
#2019-07-02|1774.50
#2019-07-03|1789.77
#2019-07-04| .
#2019-07-05|1792.96
#2019-07-08|1785.06
#2019-07-09|1793.04
#2019-07-10|1790.39
#2019-07-11|1795.51
#2019-07-12|1802.86
#2019-07-15|1795.87
#2019-07-16|1790.62
#2019-07-17|1778.00
#2019-07-18|1789.37
#2019-07-19|1776.89
#2019-07-22|1780.85
#2019-07-23|1799.18
#2019-07-24|1814.02
#2019-07-25|1802.51
#2019-07-26|1819.27
#2019-07-29|1809.95
#2019-07-30|1809.99
#2019-07-31|1799.09
#2019-08-01|1770.84
#2019-08-02|1767.52
#2019-08-05|1712.28
#2019-08-06|1738.81
#2019-08-07|1732.00
#2019-08-08|1763.42
#2019-08-09|1757.80
#2019-08-12|1731.05
#2019-08-13|1747.90
#2019-08-14|1695.34
#2019-08-15|1705.98
#2019-08-16|1732.65
#2019-08-19|1749.13
#2019-08-20|1729.91
#2019-08-21|1739.87
#2019-08-22|1747.87
#2019-08-23|1707.41
#2019-08-26|1725.58
#2019-08-27|1715.98
#2019-08-28|1727.87
#2019-08-29|1750.82
#2019-08-30|1755.10
#2019-09-02| .
#2019-09-03|1745.06
#2019-09-04|1764.26
#2019-09-05|1787.78
#2019-09-06|1789.13
#2019-09-09|1800.72
#2019-09-10|1795.40
#2019-09-11|1801.66
#2019-09-12|1812.75
#2019-09-13|1817.84
#2019-09-16|1814.53
#2019-09-17|1820.41
#2019-09-18|1823.46
#2019-09-19|1821.02
#2019-09-20|1810.52
#2019-09-23|1814.57
#2019-09-24|1801.21
#2019-09-25|1812.06
#2019-09-26|1810.35
#2019-09-27|1807.46
#2019-09-30|1806.20
#2019-10-01|1777.37
#2019-10-02|1746.44
#2019-10-03|1756.66
#2019-10-04|1784.65
#2019-10-07|1776.70
#2019-10-08|1747.55
#2019-10-09|1763.56
#2019-10-10|1776.49
#2019-10-11|1794.08
#2019-10-14|1795.49
#2019-10-15|1813.98
#2019-10-16|1809.90
#2019-10-17|1814.11
#2019-10-18|1817.51
#2019-10-21|1839.33
#2019-10-22|1826.18
#2019-10-23|1832.62
#2019-10-24|1836.53
#2019-10-25|1840.38
#2019-10-28|1847.61
#2019-10-29|1851.12
#2019-10-30|1852.78
#2019-10-31|1844.44
#2019-11-01|1864.52
#2019-11-04|1870.53
#2019-11-05|1865.92
#2019-11-06|1872.48
#2019-11-07|1879.94
#2019-11-08|1880.98
#2019-11-11|1879.48
#2019-11-12|1877.27
#2019-11-13|1873.46
#2019-11-14|1878.74
#2019-11-15|1886.54
#2019-11-18|1890.02
#2019-11-19|1896.24
#2019-11-20|1889.48
#2019-11-21|1881.64
#2019-11-22|1888.85
#2019-11-25|1901.39
#2019-11-26|1907.31
#2019-11-27|1915.92
#2019-11-28|1915.92
#2019-11-29|1910.95
#2019-12-02|1893.17
#2019-12-03|1878.89
#2019-12-04|1892.28
#2019-12-05|1900.32
#2019-12-06|1918.44
#2019-12-09|1915.18
#2019-12-10|1912.37
#2019-12-11|1907.26
#2019-12-12|1929.43
#2019-12-13|1925.79
#2019-12-16|1935.23
#2019-12-17|1937.61
#2019-12-18|1935.22
#2019-12-19|1940.79
#2019-12-20|1945.22
#2019-12-23|1939.20
#2019-12-24|1941.43
#2019-12-25| .
#2019-12-26|1952.59
#2019-12-27|1952.46
#2019-12-30|1946.15
#2019-12-31|1953.21
#2020-01-01| .
#2020-01-02|1963.75
#2020-01-03|1951.50
#2020-01-06|1950.69
#2020-01-07|1937.68
#2020-01-08|1950.22
#2020-01-09|1963.38
#2020-01-10|1957.11
#2020-01-13|1973.76
#2020-01-14|1968.05
#2020-01-15|1967.59
#2020-01-16|1985.42
#2020-01-17|1994.84
#2020-01-20| .
#2020-01-21|1987.96
#2020-01-22|1990.97
#2020-01-23|1990.95
#2020-01-24|1969.90
#2020-01-27|1942.87
#2020-01-28|1960.98
#2020-01-29|1958.67
#2020-01-30|1979.32
#2020-01-31|1939.66
#2020-02-03|1952.14
#2020-02-04|1974.26
#2020-02-05|2000.13
#2020-02-06|2001.36
#2020-02-07|1994.69
#2020-02-10|2004.82
#2020-02-11|2013.70
#2020-02-12|2019.62
#2020-02-13|2023.11
#2020-02-14|2031.62
#2020-02-17| .
#2020-02-18|2019.64
#2020-02-19|2025.99
#2020-02-20|2029.30
#2020-02-21|2013.15
#2020-02-24|1951.95
#2020-02-25|1882.37
#2020-02-26|1866.29
#2020-02-27|1782.38
#2020-02-28|1744.19
#2020-03-02|1829.05
#2020-03-03|1775.01
#2020-03-04|1836.51
#2020-03-05|1761.70
#2020-03-06|1714.29
#2020-03-09|1545.90
#2020-03-10|1635.60
#2020-03-11|1543.30
#2020-03-12|1385.61
#2020-03-13|1547.37
#2020-03-16|1320.32
#2020-03-17|1390.46
#2020-03-18|1268.98
#2020-03-19|1291.79
#2020-03-20|1239.46
#2020-03-23|1165.35
#2020-03-24|1307.12
#2020-03-25|1359.07
#2020-03-26|1447.24
#2020-03-27|1404.65
#2020-03-30|1433.78
#2020-03-31|1390.08
#2020-04-01|1306.27
#2020-04-02|1335.28
#2020-04-03|1307.07
#2020-04-06|1412.08
#2020-04-07|1420.89
#2020-04-08|1491.58
#2020-04-09|1559.42
#2020-04-10|1559.42
#2020-04-13|1501.82
#2020-04-14|1519.73
#2020-04-15|1452.92
#2020-04-16|1428.17
#2020-04-17|1498.94
#2020-04-20|1460.70
#2020-04-21|1419.72
#2020-04-22|1441.75
#2020-04-23|1436.36
#2020-04-24|1451.96
#2020-04-27|1504.34
#2020-04-28|1516.26
#2020-04-29|1565.87
#2020-04-30|1527.40
#2020-05-01|1477.84
#2020-05-04|1469.48
#2020-05-05|1473.34
#2020-05-06|1446.52
#2020-05-07|1477.39
#2020-05-08|1509.11
#2020-05-11|1484.28
#2020-05-12|1436.86
#2020-05-13|1397.68
#2020-05-14|1427.69
#2020-05-15|1422.53
#2020-05-18|1498.86
#2020-05-19|1469.25
#2020-05-20|1500.77
#2020-05-21|1493.82
#2020-05-22|1497.38
#2020-05-25|1497.38
#2020-05-26|1562.81
#2020-05-27|1611.72
#2020-05-28|1597.92
#2020-05-29|1582.51
#2020-06-01|1602.37
#2020-06-02|1616.74
#2020-06-03|1669.35
#2020-06-04|1683.88
#2020-06-05|1746.13
#2020-06-08|1776.54
#2020-06-09|1745.99
#2020-06-10|1694.78
#2020-06-11|1568.61
#2020-06-12|1615.87
#2020-06-15|1634.04
#2020-06-16|1659.68
#2020-06-17|1639.91
#2020-06-18|1635.91
#2020-06-19|1621.19
#2020-06-22|1618.79
#2020-06-23|1624.04
#2020-06-24|1567.70
#2020-06-25|1601.80
#2020-06-26|1543.29
#2020-06-29|1564.08
#2020-06-30|1586.91
#2020-07-01|1585.95
#2020-07-02|1587.16
#2020-07-03| .
#2020-07-06|1609.13
#2020-07-07|1575.68
#2020-07-08|1587.34
#2020-07-09|1559.08
#2020-07-10|1595.05
#2020-07-13|1589.67
#2020-07-14|1605.65
#2020-07-15|1635.10
#2020-07-16|1626.83
#2020-07-17|1624.83
#2020-07-20|1621.29
#2020-07-21|1640.00
#2020-07-22|1648.16
#2020-07-23|1646.60
#2020-07-24|1637.60
#2020-07-27|1633.93
#2020-07-28|1636.17
#2020-07-29|1667.82
#2020-07-30|1643.10
#2020-07-31|1640.00
#2020-08-03|1640.49
#2020-08-04|1641.78
#2020-08-05|1663.52
#2020-08-06|1665.22
#2020-08-07|1692.17
#2020-08-10|1698.70
#2020-08-11|1708.54
#2020-08-12|1709.55
#2020-08-13|1696.96
#2020-08-14|1699.30
#2020-08-17|1688.91
#2020-08-18|1680.32
#2020-08-19|1674.23
#2020-08-20|1670.48
#2020-08-21|1668.59
#2020-08-24|1700.22
#2020-08-25|1705.60
#2020-08-26|1699.20
#2020-08-27|1725.25
#2020-08-28|1738.24
#2020-08-31|1716.35
#2020-09-01|1719.12
#2020-09-02|1745.67
#2020-09-03|1713.57
#2020-09-04|1714.86
#2020-09-07| .
#2020-09-08|1675.73
#2020-09-09|1695.41
#2020-09-10|1671.40
#2020-09-11|1676.74
#2020-09-14|1705.62
#2020-09-15|1695.39
#2020-09-16|1709.86
#2020-09-17|1691.16
#2020-09-18|1677.42
#2020-09-21|1637.78
#2020-09-22|1624.93
#2020-09-23|1589.70
#2020-09-24|1592.52
#2020-09-25|1609.90
#2020-09-28|1646.83
#2020-09-29|1628.75
#2020-09-30|1646.95
#2020-10-01|1651.58
#2020-10-02|1663.71
#2020-10-05|1691.67
#2020-10-06|1675.40
#2020-10-07|1702.62
#2020-10-08|1727.66
#2020-10-09|1728.06
#2020-10-12|1747.70
#2020-10-13|1716.25
#2020-10-14|1697.87
#2020-10-15|1712.37
#2020-10-16|1713.45
#2020-10-19|1687.05
#2020-10-20|1701.97
#2020-10-21|1697.34
#2020-10-22|1726.83
#2020-10-23|1734.91
#2020-10-26|1697.09
#2020-10-27|1664.19
#2020-10-28|1624.51
#2020-10-29|1637.64
#2020-10-30|1641.09
#2020-11-02|1673.59
#2020-11-03|1709.54
#2020-11-04|1690.74
#2020-11-05|1732.35
#2020-11-06|1718.29
#2020-11-09|1846.42
#2020-11-10|1862.29
#2020-11-11|1853.31
#2020-11-12|1822.03
#2020-11-13|1850.49
#2020-11-16|1892.03
#2020-11-17|1889.34
#2020-11-18|1873.54
#2020-11-19|1879.13
#2020-11-20|1864.15
#2020-11-23|1896.32
#2020-11-24|1960.20
#2020-11-25|1951.56
#2020-11-26|1951.56
#2020-11-27|1943.74
#2020-11-30|1906.26
#2020-12-01|1936.52
#2020-12-02|1955.59
#2020-12-03|1956.83
#2020-12-04|1979.82
#2020-12-07|1965.61
#2020-12-08|1965.55
#2020-12-09|1962.53
#2020-12-10|1966.53
#2020-12-11|1950.28
#2020-12-14|1928.93
#2020-12-15|1961.58
#2020-12-16|1965.13
#2020-12-17|1971.43
#2020-12-18|1957.01
#2020-12-21|1978.34
#2020-12-22|1959.84
#2020-12-23|1989.77
#2020-12-24|1990.93
#2020-12-25|1990.93
#2020-12-28|2000.91
#2020-12-29|1993.66
#2020-12-30|2002.29
#2020-12-31|2027.42
#2021-01-01|2027.42
#2021-01-04|2000.75
#2021-01-05|2009.17
#2021-01-06|2093.89
#2021-01-07|2125.94
#2021-01-08|2122.05
#2021-01-11|2131.43
#2021-01-12|2153.79
#2021-01-13|2149.24
#2021-01-14|2157.87
#2021-01-15|2120.37
#2021-01-18|2120.37
#2021-01-19|2127.72
#2021-01-20|2119.06
#2021-01-21|2098.16
#2021-01-22|2083.81
#2021-01-25|2070.76
#2021-01-26|2056.63
#2021-01-27|1994.63
#2021-01-28|2032.01
#2021-01-29|1993.77
#2021-02-01|2018.61
#2021-02-02|2067.00
#2021-02-03|2077.10
#2021-02-04|2122.85
#2021-02-05|2124.63
#2021-02-08|2149.90
#2021-02-09|2154.38
#2021-02-10|2153.14
#2021-02-11|2150.35
#2021-02-12|2169.48
#2021-02-15|2169.48
#2021-02-16|2205.38
#2021-02-17|2213.48
#2021-02-18|2203.13
#2021-02-19|2227.64
#2021-02-22|2245.23
#2021-02-23|2255.50
#2021-02-24|2299.67
#2021-02-25|2257.76
#2021-02-26|2216.48
#2021-03-01|2284.32
#2021-03-02|2276.53
#2021-03-03|2291.84
#2021-03-04|2262.39
#2021-03-05|2303.33
#2021-03-08|2334.03
#2021-03-09|2318.08
#2021-03-10|2362.15
#2021-03-11|2358.20
#2021-03-12|2384.60
#2021-03-15|2374.78
#2021-03-16|2350.67
#2021-03-17|2364.79
#2021-03-18|2376.39
#2021-03-19|2349.86
#2021-03-22|2320.69
#2021-03-23|2288.02
#2021-03-24|2293.56
#2021-03-25|2328.15
#2021-03-26|2367.87
#2021-03-29|2345.94
#2021-03-30|2363.66
#2021-03-31|2343.79
#2021-04-01|2374.07
#2021-04-02|2374.07
#2021-04-05|2391.48
#2021-04-06|2388.82
#2021-04-07|2396.88
#2021-04-08|2398.20
#2021-04-09|2417.45
#2021-04-12|2428.88
#2021-04-13|2408.07
#2021-04-14|2424.80
#2021-04-15|2423.45
#2021-04-16|2439.33
#2021-04-19|2433.41
#2021-04-20|2390.42
#2021-04-21|2425.46
#2021-04-22|2399.88
#2021-04-23|2448.45
#2021-04-26|2454.32
#2021-04-27|2478.01
#2021-04-28|2480.88
#2021-04-29|2522.26
#2021-04-30|2497.59
#2021-05-03|2510.25
#2021-05-04|2526.13
#2021-05-05|2549.26
#2021-05-06|2583.20
#2021-05-07|2596.94
#2021-05-10|2590.53
#2021-05-11|2549.32
#2021-05-12|2511.37
#2021-05-13|2559.93
#2021-05-14|2600.72
#2021-05-17|2602.49
#2021-05-18|2569.16
#2021-05-19|2553.72
#2021-05-20|2556.49
#2021-05-21|2578.90
#2021-05-24|2589.41
#2021-05-25|2564.24
#2021-05-26|2573.93
#2021-05-27|2604.21
#2021-05-28|2606.55
#2021-05-31|2606.55
#2021-06-01|2620.43
#2021-06-02|2622.21
#2021-06-03|2629.13
#2021-06-04|2634.09
#2021-06-07|2618.56
#2021-06-08|2615.76
#2021-06-09|2589.36
#2021-06-10|2561.64
#2021-06-11|2577.51
#2021-06-14|2551.02
#2021-06-15|2556.73
#2021-06-16|2557.18
#2021-06-17|2485.19
#2021-06-18|2425.33
#2021-06-21|2481.68
#2021-06-22|2484.34
#2021-06-23|2490.78
#2021-06-24|2520.05
#2021-06-25|2551.50
#2021-06-28|2532.68
#2021-06-29|2526.17
#2021-06-30|2535.57
#2021-07-01|2555.11
#2021-07-02|2550.92
#2021-07-05|2550.92
#2021-07-06|2511.08
#2021-07-07|2513.10
#2021-07-08|2463.87
#2021-07-09|2533.51
#2021-07-12|2556.87
#2021-07-13|2526.87
#2021-07-14|2514.88
#2021-07-15|2526.39
#2021-07-16|2492.68
#2021-07-19|2424.78
#2021-07-20|2484.00
#2021-07-21|2524.99
#2021-07-22|2501.50
#2021-07-23|2505.64
#2021-07-26|2520.72
#2021-07-27|2521.06
#2021-07-28|2519.27
#2021-07-29|2547.42
#2021-07-30|2530.57
#2021-08-02|2529.20
#2021-08-03|2556.08
#2021-08-04|2540.46
#2021-08-05|2571.86
#2021-08-06|2621.57
#2021-08-09|2628.92
#2021-08-10|2653.11
#2021-08-11|2682.29
#2021-08-12|2685.43
#2021-08-13|2668.01
#2021-08-16|2663.20
#2021-08-17|2640.32
#2021-08-18|2610.52
#2021-08-19|2590.64
#2021-08-20|2609.71
#2021-08-23|2630.33
#2021-08-24|2650.26
#2021-08-25|2679.67
#2021-08-26|2665.81
#2021-08-27|2701.01
#2021-08-30|2666.95
#2021-08-31|2665.38
#2021-09-01|2653.05
#2021-09-02|2663.06
#2021-09-03|2650.60
#2021-09-06|2650.60
#2021-09-07|2633.05
#2021-09-08|2625.97
#2021-09-09|2631.50
#2021-09-10|2612.49
#2021-09-13|2640.55
#2021-09-14|2605.09
#2021-09-15|2630.87
#2021-09-16|2624.42
#2021-09-17|2610.98
#2021-09-20|2549.32
#2021-09-21|2547.00
#2021-09-22|2584.07
#2021-09-23|2644.49
#2021-09-24|2655.83
#2021-09-27|2689.80
#2021-09-28|2645.84
#2021-09-29|2649.62
#2021-09-30|2609.52
#2021-10-01|2646.84
#2021-10-04|2626.20
#2021-10-05|2675.19
#2021-10-06|2681.57
#2021-10-07|2700.19
#2021-10-08|2713.81
#2021-10-11|2689.06
#2021-10-12|2682.85
#2021-10-13|2672.83
#2021-10-14|2720.72
#2021-10-15|2759.64
#2021-10-18|2761.89
#2021-10-19|2789.60
#2021-10-20|2814.14
#2021-10-21|2809.11
#2021-10-22|2841.91
#2021-10-25|2844.23
#2021-10-26|2849.07
#2021-10-27|2799.26
#2021-10-28|2839.60
#2021-10-29|2828.89
#2021-11-01|2836.60
#2021-11-02|2846.21
#2021-11-03|2860.42
#2021-11-04|2823.24
#2021-11-05|2823.25
#2021-11-08|2836.06
#2021-11-09|2822.44
#2021-11-10|2807.50
#2021-11-11|2819.02
#2021-11-12|2825.73
#2021-11-15|2825.06
#2021-11-16|2822.07
#2021-11-17|2794.13
#2021-11-18|2780.55
#2021-11-19|2751.93
#2021-11-22|2787.22
#2021-11-23|2826.80
#2021-11-24|2821.54
#2021-11-25|2821.54
#2021-11-26|2732.87
#2021-11-29|2746.35
#2021-11-30|2679.24
#2021-12-01|2648.03
#2021-12-02|2721.15
#2021-12-03|2673.55
#2021-12-06|2709.66
#2021-12-07|2759.49
#2021-12-08|2745.32
#2021-12-09|2732.95
#2021-12-10|2734.32
#2021-12-13|2701.47
#2021-12-14|2716.64
#2021-12-15|2728.45
#2021-12-16|2753.78
#2021-12-17|2695.46
#2021-12-20|2643.97
#2021-12-21|2699.18
#2021-12-22|2717.57
#2021-12-23|2736.42
#2021-12-24|2736.42
#2021-12-27|2765.19
#2021-12-28|2762.44
#2021-12-29|2758.21
#2021-12-30|2752.55
#2021-12-31|2748.86
#2022-01-03|2777.59
#2022-01-04|2843.92
#2022-01-05|2803.21
#2022-01-06|2847.17
#2022-01-07|2875.15
#2022-01-10|2864.35
#2022-01-11|2893.55
#2022-01-12|2895.15
#2022-01-13|2880.18
#2022-01-14|2853.86
#2022-01-17|2853.86
#2022-01-18|2787.74
#2022-01-19|2743.06
#2022-01-20|2725.71
#2022-01-21|2667.52
#2022-01-24|2672.83
#2022-01-25|2676.46
#2022-01-26|2682.42
#2022-01-27|2661.71
#2022-01-28|2698.15
#2022-01-31|2729.98
#2022-02-01|2769.18
#2022-02-02|2785.38
#2022-02-03|2749.85
#2022-02-04|2795.29
#2022-02-07|2803.29
#2022-02-08|2838.32
#2022-02-09|2857.20
#2022-02-10|2831.42
#2022-02-11|2785.44
#2022-02-14|2753.45
#2022-02-15|2794.07
#2022-02-16|2796.98
#2022-02-17|2724.14
#2022-02-18|2721.34
#2022-02-21|2721.34
#2022-02-22|2706.16
#2022-02-23|2659.47
#2022-02-24|2632.03
#2022-02-25|2717.59
#2022-02-28|2681.17
#2022-03-01|2590.23
#2022-03-02|2660.86
#2022-03-03|2647.65
#2022-03-04|2591.78
#2022-03-07|2495.25
#2022-03-08|2482.50
#2022-03-09|2574.59
#2022-03-10|2553.81
#2022-03-11|2534.44
#2022-03-14|2557.63
#2022-03-15|2590.27
#2022-03-16|2669.77
#2022-03-17|2702.09
#2022-03-18|2712.43
#2022-03-21|2709.68
#2022-03-22|2754.42
#2022-03-23|2703.54
#2022-03-24|2724.56
#2022-03-25|2756.47
#2022-03-28|2751.02
#2022-03-29|2765.86
#2022-03-30|2741.59
#2022-03-31|2680.66
#2022-04-01|2676.48
#2022-04-04|2665.05
#2022-04-05|2641.40
#2022-04-06|2619.56
#2022-04-07|2613.67
#2022-04-08|2636.47
#2022-04-11|2624.44
#2022-04-12|2597.28
#2022-04-13|2599.53
#2022-04-14|2569.40
#2022-04-15|2569.40
#2022-04-18|2580.31
#2022-04-19|2618.87
#2022-04-20|2636.88
#2022-04-21|2590.24
#2022-04-22|2514.15
#2022-04-25|2518.38
#2022-04-26|2451.93
#2022-04-27|2452.02
#2022-04-28|2484.00
#2022-04-29|2399.36
#2022-05-02|2407.16
#2022-05-03|2439.71
#2022-05-04|2513.63
#2022-05-05|2438.89
#2022-05-06|2420.14
#2022-05-09|2358.25
#2022-05-10|2338.36
#2022-05-11|2312.37
#2022-05-12|2303.73
#2022-05-13|2341.58
#2022-05-16|2323.46
#2022-05-17|2386.82
#2022-05-18|2321.01
#2022-05-19|2307.16
#2022-05-20|2306.14
#2022-05-23|2375.38
#2022-05-24|2368.72
#2022-05-25|2388.81
#2022-05-26|2444.84
#2022-05-27|2489.22
#2022-05-30|2489.22
#2022-05-31|2479.52
#2022-06-01|2438.68
#2022-06-02|2477.11
#2022-06-03|2440.53
#2022-06-06|2448.82
#2022-06-07|2465.63
#2022-06-08|2423.03
#2022-06-09|2361.85
#2022-06-10|2276.53
#2022-06-13|2204.22
#2022-06-14|2185.85
#2022-06-15|2212.31
#2022-06-16|2152.01
#2022-06-17|2158.07
#2022-06-20|2158.07
#2022-06-21|2203.58
#2022-06-22|2198.15
#2022-06-23|2192.57
#2022-06-24|2276.63
#2022-06-27|2267.33
#2022-06-28|2246.14
#2022-06-29|2230.41
#2022-06-30|2210.96
#2022-07-01|2242.73
#2022-07-04|2242.73
#2022-07-05|2237.50
#2022-07-06|2230.22
#2022-07-07|2263.82
#2022-07-08|2257.49
#2022-07-11|2237.33
#2022-07-12|2224.30
#2022-07-13|2202.79
#2022-07-14|2160.67
#2022-07-15|2234.58
#2022-07-18|2223.96
#2022-07-19|2293.30
#2022-07-20|2303.71
#2022-07-21|2317.31
#2022-07-22|2301.82
#2022-07-25|2316.97
#2022-07-26|2284.60
#2022-07-27|2322.56
#2022-07-28|2343.72
#2022-07-29|2376.00
#2022-08-01|2357.49
#2022-08-02|2331.25
#2022-08-03|2366.71
#2022-08-04|2361.16
#2022-08-05|2378.60
#2022-08-08|2375.56
#2022-08-09|2385.26
#2022-08-10|2442.47
#2022-08-11|2466.04
#2022-08-12|2507.89
#2022-08-15|2509.65
#2022-08-16|2526.35
#2022-08-17|2511.75
#2022-08-18|2514.98
#2022-08-19|2462.87
#2022-08-22|2409.53
#2022-08-23|2402.39
#2022-08-24|2413.99
#2022-08-25|2450.98
#2022-08-26|2375.73
#2022-08-29|2357.96
#2022-08-30|2347.02
#2022-08-31|2328.33
#2022-09-01|2336.70
#2022-09-02|2317.37
#2022-09-05|2317.37
#2022-09-06|2311.79
#2022-09-07|2358.02
#2022-09-08|2400.12
#2022-09-09|2421.53
#2022-09-12|2441.66
#2022-09-13|2351.99
#2022-09-14|2348.55
#2022-09-15|2355.31
#2022-09-16|2330.62
#2022-09-19|2358.32
#2022-09-20|2322.30
#2022-09-21|2274.86
#2022-09-22|2236.36
#2022-09-23|2199.72
#2022-09-26|2162.43
#2022-09-27|2155.14
#2022-09-28|2197.64
#2022-09-29|2168.92
#2022-09-30|2148.03
#2022-10-03|2207.53
#2022-10-04|2296.27
#2022-10-05|2277.08
#2022-10-06|2246.97
#2022-10-07|2192.36
#2022-10-10|2182.60
#2022-10-11|2155.15
#2022-10-12|2150.56
#2022-10-13|2235.99
#2022-10-14|2197.35
#2022-10-17|2253.78
#2022-10-18|2289.09
#2022-10-19|2252.10
#2022-10-20|2213.08
#2022-10-21|2277.01
#2022-10-24|2305.73
#2022-10-25|2335.69
#2022-10-26|2343.68
#2022-10-27|2362.28
#2022-10-28|2421.43
#2022-10-31|2405.32
#2022-11-01|2417.06
#2022-11-02|2386.78
#2022-11-03|2363.40
#2022-11-04|2407.26
#2022-11-07|2429.35
#2022-11-08|2440.30
#2022-11-09|2398.60
#2022-11-10|2523.19
#2022-11-11|2541.29
#2022-11-14|2498.10
#2022-11-15|2507.93
#2022-11-16|2491.74
#2022-11-17|2476.55
#2022-11-18|2494.52
#2022-11-21|2501.30
#2022-11-22|2527.57
#2022-11-23|2536.91
#2022-11-24|2536.91
#2022-11-25|2548.84
#2022-11-28|2503.54
#2022-11-29|2518.46
#2022-11-30|2563.23
#2022-12-01|2545.34
#2022-12-02|2535.41
#2022-12-05|2466.16
#2022-12-06|2444.39
#2022-12-07|2431.53
#2022-12-08|2437.32
#2022-12-09|2428.62
#2022-12-12|2459.05
#2022-12-13|2464.40
#2022-12-14|2433.95
#2022-12-15|2384.53
#2022-12-16|2367.33
#2022-12-19|2362.01
#2022-12-20|2369.59
#2022-12-21|2412.42
#2022-12-22|2388.25
#2022-12-23|2402.82
#2022-12-26|2402.82
#2022-12-27|2401.41
#2022-12-28|2389.92
#2022-12-29|2426.45
#2022-12-30|2418.58
#2023-01-02|2418.58
#2023-01-03|2427.46
#2023-01-04|2465.13
#2023-01-05|2445.07
#2023-01-06|2501.27
#2023-01-09|2493.28
#2023-01-10|2510.73
#2023-01-11|2532.51
#2023-01-12|2543.16
#2023-01-13|2561.88
#2023-01-16|2561.88
#2023-01-17|2545.64
#2023-01-18|2498.80
#2023-01-19|2467.92
#2023-01-20|2510.60
#2023-01-23|2539.93
#2023-01-24|2539.87
#2023-01-25|2555.97
#2023-01-26|2574.21
#2023-01-27|2572.15
#2023-01-30|2557.62
#2023-01-31|2594.47
#2023-02-01|2601.53
#2023-02-02|2608.44
#2023-02-03|2604.27
#2023-02-06|2599.70
#2023-02-07|2631.26
#2023-02-08|2614.91
#2023-02-09|2579.56
#2023-02-10|2590.56
#2023-02-13|2619.43
#2023-02-14|2606.97
#2023-02-15|2613.28
#2023-02-16|2585.45
#2023-02-17|2587.69
#2023-02-20|2587.69
#2023-02-21|2534.65
#2023-02-22|2529.40
#2023-02-23|2533.29
#2023-02-24|2534.17
#2023-02-27|2533.92
#2023-02-28|2539.67
#2023-03-01|2529.96
#2023-03-02|2516.24
#2023-03-03|2555.18
#2023-03-06|2555.78
#2023-03-07|2492.56
#2023-03-08|2484.46
#2023-03-09|2378.54
#2023-03-10|2326.22
#2023-03-13|2237.54
#2023-03-14|2287.24
#2023-03-15|2224.78
#2023-03-16|2269.34
#2023-03-17|2194.34
#2023-03-20|2224.86
#2023-03-21|2287.95
#2023-03-22|2225.85
#2023-03-23|2203.98
#2023-03-24|2205.66
#2023-03-27|2242.88
#2023-03-28|2245.31
#2023-03-29|2278.05
#2023-03-30|2271.42
#2023-03-31|2297.70
#2023-04-03|2295.17
#2023-04-04|2267.92
#2023-04-05|2265.59
#2023-04-06|2277.83
#2023-04-07|2277.83
#2023-04-10|2286.25
#2023-04-11|2306.38
#2023-04-12|2304.28
#2023-04-13|2318.44
#2023-04-14|2342.65
#2023-04-17|2374.90
#2023-04-18|2385.95
#2023-04-19|2398.41
#2023-04-20|2385.44
#2023-04-21|2371.23
#2023-04-24|2366.65
#2023-04-25|2321.38
#2023-04-26|2297.67
#2023-04-27|2337.04
#2023-04-28|2363.83
#2023-05-01|2358.45
#2023-05-02|2301.37
#2023-05-03|2269.57
#2023-05-04|2230.93
#2023-05-05|2286.55
#2023-05-08|2290.32
#2023-05-09|2287.12
#2023-05-10|2279.53
#2023-05-11|2273.51
#2023-05-12|2263.69
#2023-05-15|2284.88
#2023-05-16|2261.15
#2023-05-17|2314.44
#2023-05-18|2328.28
#2023-05-19|2319.57
#2023-05-22|2328.95
#2023-05-23|2308.46
#2023-05-24|2278.04
#2023-05-25|2280.44
#2023-05-26|2295.52
#2023-05-29|2295.52
#2023-05-30|2303.31
#2023-05-31|2272.16
#2023-06-01|2294.98
#2023-06-02|2353.61
#2023-06-05|2338.09
#2023-06-06|2369.50
#2023-06-07|2389.25
#2023-06-08|2391.81
#2023-06-09|2391.42
#2023-06-12|2382.20
#2023-06-13|2407.48
#2023-06-14|2393.60
#2023-06-15|2427.54
#2023-06-16|2417.34
#2023-06-19|2417.34
#2023-06-20|2399.58
#2023-06-21|2392.45
#2023-06-22|2365.46
#2023-06-23|2350.31
#2023-06-26|2352.42
#2023-06-27|2372.99
#2023-06-28|2367.33
#2023-06-29|2407.41
#2023-06-30|2423.51
#2023-07-03|2440.22
#2023-07-04|2440.22
#2023-07-05|2426.82
#2023-07-06|2403.26
#2023-07-07|2416.39
#2023-07-10|2423.19
#2023-07-11|2454.55
#2023-07-12|2472.00
#2023-07-13|2487.69
#2023-07-14|2467.46
#2023-07-17|2496.80
#2023-07-18|2537.22
#2023-07-19|2554.12
#2023-07-20|2576.28
#2023-07-21|2566.92
#2023-07-24|2591.71
#2023-07-25|2574.33
#2023-07-26|2599.43
#2023-07-27|2569.91
#2023-07-28|2575.85
#2023-07-31|2583.46
#2023-08-01|2575.53
#2023-08-02|2556.99
#2023-08-03|2566.49
#2023-08-04|2555.74
#2023-08-07|2590.89
#2023-08-08|2568.19
#2023-08-09|2542.65
#2023-08-10|2542.65
#2023-08-11|2548.95
#2023-08-14|2537.48
#2023-08-15|2490.80
#2023-08-16|2484.97
#2023-08-17|2472.33
#2023-08-18|2470.61
#2023-08-21|2466.70
#2023-08-22|2435.34
#2023-08-23|2461.28
#2023-08-24|2459.89
#2023-08-25|2463.64
#2023-08-28|2477.55
#2023-08-29|2503.01
#2023-08-30|2504.38
#2023-08-31|2499.25
#2023-09-01|2517.07
#2023-09-04|2517.07
#2023-09-05|2494.44
#2023-09-06|2486.48
#2023-09-07|2482.63
#2023-09-08|2493.93
#2023-09-11|2504.00
#2023-09-12|2529.09
#2023-09-13|2524.22
#2023-09-14|2557.80
#2023-09-15|2541.53
#2023-09-18|2547.82
#2023-09-19|2547.28
#2023-09-20|2531.95
#2023-09-21|2493.11
#2023-09-22|2475.46
#2023-09-25|2482.52
#2023-09-26|2448.21
#2023-09-27|2446.10
#2023-09-28|2463.31
#2023-09-29|2441.65
#2023-10-02|2413.24
#2023-10-03|2370.57
#2023-10-04|2390.03
#2023-10-05|2403.99
#2023-10-06|2424.81
#2023-10-09|2428.30
#2023-10-10|2444.51
#2023-10-11|2450.02
#2023-10-12|2429.44
#2023-10-13|2433.54
#2023-10-16|2460.08
#2023-10-17|2475.49
#2023-10-18|2432.32
#2023-10-19|2402.11
#2023-10-20|2362.04
#2023-10-23|2343.62
#2023-10-24|2356.53
#2023-10-25|2346.17
#2023-10-26|2358.85
#2023-10-27|2306.11
#2023-10-30|2344.83
#2023-10-31|2369.04
#2023-11-01|2385.01
#2023-11-02|2443.08
#2023-11-03|2481.18
#2023-11-06|2469.10
#2023-11-07|2465.32
#2023-11-08|2465.57
#2023-11-09|2457.69
#2023-11-10|2483.99
#2023-11-13|2481.01
#2023-11-14|2536.18
#2023-11-15|2549.55
#2023-11-16|2558.41
#2023-11-17|2573.50
#2023-11-20|2582.11
#2023-11-21|2578.24
#2023-11-22|2588.45
#2023-11-23|2588.45
#2023-11-24|2598.50
#2023-11-27|2592.36
#2023-11-28|2586.72
#2023-11-29|2609.85
#2023-11-30|2637.17
#2023-12-01|2660.02
#2023-12-04|2667.02
#2023-12-05|2652.16
#2023-12-06|2633.69
#2023-12-07|2645.21
#2023-12-08|2664.87
#2023-12-11|2681.78
#2023-12-12|2697.78
#2023-12-13|2744.47
#2023-12-14|2786.21
#2023-12-15|2772.31
#2023-12-18|2773.81
#2023-12-19|2797.83
#2023-12-20|2747.60
#2023-12-21|2769.61
#2023-12-22|2779.09
#2023-12-25|2779.09
#2023-12-26|2793.33
#2023-12-27|2804.07
#2023-12-28|2813.65
#2023-12-29|2802.22
#2024-01-01|2802.22
#2024-01-02|2813.55
#2024-01-03|2788.06
#2024-01-04|2797.12
#2024-01-05|2813.09
#2024-01-08|2827.91
#2024-01-09|2802.58
#2024-01-10|2808.12
#2024-01-11|2793.40
#2024-01-12|2784.77
#2024-01-15|2784.77
#2024-01-16|2764.78
#2024-01-17|2753.76
#2024-01-18|2758.35
#2024-01-19|2804.61
#2024-01-22|2818.17
#2024-01-23|2820.49
#2024-01-24|2837.75
#2024-01-25|2855.43
#2024-01-26|2862.85
#2024-01-29|2869.02
#2024-01-30|2902.09
#2024-01-31|2861.09
#2024-02-01|2849.89
#2024-02-02|2867.20
#2024-02-05|2847.62
#2024-02-06|2854.49
#2024-02-07|2874.56
#2024-02-08|2872.09
#2024-02-09|2884.30
#2024-02-12|2900.38
#2024-02-13|2854.32
#2024-02-14|2885.83
#2024-02-15|2937.11
#2024-02-16|2932.73
#2024-02-19|2932.73
#2024-02-20|2929.12
#2024-02-21|2934.69
#2024-02-22|2967.68
#2024-02-23|2976.71
#2024-02-26|2961.12
#2024-02-27|2973.48
#2024-02-28|2983.15
#2024-02-29|2990.69
#2024-03-01|2981.59
#2024-03-04|3000.15
#2024-03-05|3005.73
#2024-03-06|3019.73
#2024-03-07|3018.98
#2024-03-08|3023.05
#2024-03-11|3027.08
#2024-03-12|3037.81
#2024-03-13|3053.01
#2024-03-14|3022.19
#2024-03-15|3030.57
#2024-03-18|3039.38
#2024-03-19|3050.66
#2024-03-20|3093.66
#2024-03-21|3126.96
#2024-03-22|3092.42
#2024-03-25|3090.46
#2024-03-26|3094.75
#2024-03-27|3139.73
#2024-03-28|3157.32
#2024-03-29|3157.32
#2024-04-01|3136.73
#2024-04-02|3116.02
#2024-04-03|3118.19
#2024-04-04|3087.35
#2024-04-05|3111.72
#2024-04-08|3127.30
#2024-04-09|3110.55
#2024-04-10|3061.59
#2024-04-11|3041.12
#2024-04-12|2986.77
#2024-04-15|2972.16
#2024-04-16|2950.57
#2024-04-17|2955.02
#2024-04-18|2973.65
#2024-04-19|3015.85
#2024-04-22|3058.84
#2024-04-23|3077.85
#2024-04-24|3071.39
#2024-04-25|3054.05
#2024-04-26|3047.44
#2024-04-29|3042.33
#2024-04-30|3012.14
#2024-05-01|3027.12
#2024-05-02|3041.15
#2024-05-03|3049.90
#2024-05-06|3087.93
#2024-05-07|3091.22
#2024-05-08|3104.37
#2024-05-09|3129.12
#2024-05-10|3142.02
#2024-05-13|3126.40
#2024-05-14|3149.85
#2024-05-15|3177.30
#2024-05-16|3174.30
#2024-05-17|3196.72
#2024-05-20|3156.66
#2024-05-21|3182.05
#2024-05-22|3167.69
#2024-05-23|3115.53
#2024-05-24|3145.79
#2024-05-27|3145.79
#2024-05-28|3113.41
#2024-05-29|3083.45
#2024-05-30|3105.52
#2024-05-31|3147.29
#2024-06-03|3132.67
#2024-06-04|3111.25
#2024-06-05|3119.87
#2024-06-06|3110.27
#2024-06-07|3116.64
#2024-06-10|3114.70
#2024-06-11|3076.72
#2024-06-12|3092.65
#2024-06-13|3081.94
#2024-06-14|3070.29
#2024-06-17|3097.84
#2024-06-18|3117.88
#2024-06-19|3117.88
#2024-06-20|3132.09
#2024-06-21|3117.06
#2024-06-24|3149.46
#2024-06-25|3125.34
#2024-06-26|3107.84
#2024-06-27|3115.93
#2024-06-28|3134.57
#2024-07-01|3146.17
#2024-07-02|3174.64
#2024-07-03|3167.87
#2024-07-04|3167.87
#2024-07-05|3154.41
#2024-07-08|3153.43
#2024-07-09|3180.05
#2024-07-10|3208.17
#2024-07-11|3238.14
#2024-07-12|3242.24
#2024-07-15|3293.79
#2024-07-16|3340.49
#2024-07-17|3361.50
#2024-07-18|3313.44
#2024-07-19|3287.48
#2024-07-22|3309.01
#2024-07-23|3319.97
#2024-07-24|3285.27
#2024-07-25|3303.84
#2024-07-26|3349.64
#2024-07-29|3333.55
#2024-07-30|3369.64
#2024-07-31|3353.04
#2024-08-01|3294.38
#2024-08-02|3199.24
#2024-08-05|3110.53
#2024-08-06|3155.85
#2024-08-07|3156.81
#2024-08-08|3210.42
#2024-08-09|3224.36
#2024-08-12|3207.63
#2024-08-13|3236.12
#2024-08-14|3280.69
#2024-08-15|3306.27
#2024-08-16|3330.18
#2024-08-19|3353.48
#2024-08-20|3333.25
#2024-08-21|3333.39
#2024-08-22|3349.91
#2024-08-23|3392.21
#2024-08-26|3398.01
#2024-08-27|3410.09
#2024-08-28|3423.00
#2024-08-29|3443.02
#2024-08-30|3479.80
#2024-09-02|3479.80
#2024-09-03|3443.94
#2024-09-04|3442.46
#2024-09-05|3406.74
#2024-09-06|3346.51
#2024-09-09|3387.63
#2024-09-10|3349.44
#2024-09-11|3333.54
#2024-09-12|3336.22
#2024-09-13|3350.68
#2024-09-16|3394.93
#2024-09-17|3411.76
#2024-09-18|3408.72
#2024-09-19|3456.46
#2024-09-20|3447.69
#2024-09-23|3445.35
#2024-09-24|3432.39
#2024-09-25|3411.29
#2024-09-26|3429.43
#2024-09-27|3439.02
#2024-09-30|3450.73
#2024-10-01|3422.47
#2024-10-02|3428.25
#2024-10-03|3411.98
#2024-10-04|3478.08
#2024-10-07|3433.51
#2024-10-08|3452.04
#2024-10-09|3486.35
#2024-10-10|3475.59
#2024-10-11|3554.46
#2024-10-14|3575.43
#2024-10-15|3589.05
#2024-10-16|3627.64
#2024-10-17|3641.03
#2024-10-18|3643.88
#2024-10-21|3610.40
#2024-10-22|3607.06
#2024-10-23|3598.42
#2024-10-24|3607.85
#2024-10-25|3563.11
#2024-10-28|3607.77
#2024-10-29|3590.63
#2024-10-30|3594.64
#2024-10-31|3545.12
#2024-11-01|3540.94
#2024-11-04|3512.60
#2024-11-05|3554.48
#2024-11-06|3804.39
#2024-11-07|3734.99
#2024-11-08|3767.83
#2024-11-11|3830.09
#2024-11-12|3818.19
#2024-11-13|3818.50
#2024-11-14|3810.26
#2024-11-15|3836.00
#2024-11-18|3848.88
#2024-11-19|3825.07
#2024-11-20|3818.53
#2024-11-21|3869.59
#2024-11-22|3916.03
#2024-11-25|3941.26
#2024-11-26|3948.10
#2024-11-27|3956.30
#2024-11-28|3956.30
#2024-11-29|3954.71
#2024-12-02|3913.57
#2024-12-03|3889.32
#2024-12-04|3879.71
#2024-12-05|3892.72
#2024-12-06|3893.24
#2024-12-09|3831.28
#2024-12-10|3815.28
#2024-12-11|3824.99
#2024-12-12|3808.65
#2024-12-13|3796.38
#2024-12-16|3797.50
#2024-12-17|3759.30
#2024-12-18|3634.34
#2024-12-19|3641.18
#2024-12-20|3695.77
#2024-12-23|3707.61
#2024-12-24|3753.56
#2024-12-25|3753.56
#2024-12-26|3763.10
#2024-12-27|3732.16
#2024-12-30|3699.76
#2024-12-31|3700.55
#2025-01-01|3700.55
#2025-01-02|3696.03
#2025-01-03|3733.13
#2025-01-06|3727.27
#2025-01-07|3717.66
#2025-01-08|3726.63
#2025-01-09|3726.63
#2025-01-10|3635.03
#2025-01-13|3661.35
#2025-01-14|3714.13
#2025-01-15|3815.37
#2025-01-16|3843.75
#2025-01-17|3879.74
#2025-01-20|3879.74
#2025-01-21|3915.34
#2025-01-22|3894.90
#2025-01-23|3912.81
#2025-01-24|3923.67
#2025-01-27|3954.07
#2025-01-28|3950.95
#2025-01-29|3948.56
#2025-01-30|3976.52
#2025-01-31|3953.59
#2025-02-03|3921.22
#2025-02-04|3922.70
#2025-02-05|3955.81
#2025-02-06|3996.57
#2025-02-07|3975.04
#2025-02-10|3934.73
#2025-02-11|3949.16
#2025-02-12|3931.68
#2025-02-13|3968.97
#2025-02-14|3974.91
#2025-02-17|3974.91
#2025-02-18|4000.93
#2025-02-19|3996.82
#2025-02-20|3928.66
#2025-02-21|3874.75
#2025-02-24|3888.88
#2025-02-25|3875.20
#2025-02-26|3873.90
#2025-02-27|3892.26
#2025-02-28|3976.01
#2025-03-03|3931.97
#2025-03-04|3793.47
#2025-03-05|3822.47
#2025-03-06|3759.14
#2025-03-07|3736.38
#2025-03-10|3630.76
#2025-03-11|3618.49
#2025-03-12|3627.60
#2025-03-13|3606.89
#2025-03-14|3699.19
#2025-03-17|3751.42
#2025-03-18|3742.07
#2025-03-19|3780.99
#2025-03-20|3788.18
#2025-03-21|3777.86
#2025-03-24|3849.29
#2025-03-25|3869.25
#2025-03-26|3852.87
#2025-03-27|3830.85
#2025-03-28|3760.94
#2025-03-31|3798.69
#2025-04-01|3796.65
#2025-04-02|3837.39
#2025-04-03|3622.82
#2025-04-04|3360.28
#2025-04-07|3356.15
#2025-04-08|3347.54
#2025-04-09|3599.95
#2025-04-10|3496.29
#2025-04-11|3550.31
#2025-04-14|3591.83
#2025-04-15|3599.98
#2025-04-16|3540.82
#2025-04-17|3555.49
#2025-04-18|3555.49
#2025-04-21|3474.33
#2025-04-22|3588.21
#2025-04-23|3633.50
#2025-04-24|3695.01
#2025-04-25|3680.24
#2025-04-28|3692.49
#2025-04-29|3723.74
#2025-04-30|3724.21
#2025-05-01|3724.36
#2025-05-02|3807.23
#2025-05-05|3771.07
#2025-05-06|3750.61
#2025-05-07|3774.72
#2025-05-08|3806.33
#2025-05-09|3807.01
#2025-05-12|3889.00
#2025-05-13|3915.33
#2025-05-14|3906.74
#2025-05-15|3933.48
#2025-05-16|3964.58
#2025-05-19|3958.88
#2025-05-20|3939.18
#2025-05-21|3859.92
#2025-05-22|3855.43
#2025-05-23|3848.42
#2025-05-26|3848.42
#2025-05-27|3917.26
#2025-05-28|3882.36
#2025-05-29|3902.40
#2025-05-30|3906.97
#2025-06-02|3912.37
#2025-06-03|3920.67
#2025-06-04|3889.26
#2025-06-05|3879.13
#2025-06-06|3930.86
#2025-06-09|3909.10
#2025-06-10|3902.52
#2025-06-11|3894.01
#2025-06-12|3901.06
#2025-06-13|3847.32
#2025-06-16|3891.36
#2025-06-17|3860.67
#2025-06-18|3902.03
#2025-06-19|3902.03
#2025-06-20|3917.79
#2025-06-23|3958.06
#2025-06-24|4008.34
#2025-06-25|4003.17
#2025-06-26|4045.06
#2025-06-27|4051.93
#2025-06-30|4084.79
#2025-07-01|4106.85
#2025-07-02|4108.97
#2025-07-03|4152.74
#2025-07-04|4152.74
#2025-07-07|4113.45
#2025-07-08|4076.72
#2025-07-09|4088.47
#2025-07-10|4121.81
#2025-07-11|4094.58
#2025-07-14|4122.69
#2025-07-15|4050.51
#2025-07-16|4079.13
#2025-07-17|4126.30
#2025-07-18|4139.80
#2025-07-21|4117.90
#2025-07-22|4137.15
#2025-07-23|4172.92
#2025-07-24|4178.15
#2025-07-25|4204.86
#2025-07-28|4174.83
#2025-07-29|4159.34
#2025-07-30|4156.81
#2025-07-31|4131.61
#2025-08-01|4053.48
#2025-08-04|4090.80
#2025-08-05|4081.40
#2025-08-06|4099.21
#2025-08-07|4064.10
#2025-08-08|4099.41
#2025-08-11|4099.88
#2025-08-12|4156.09
#2025-08-13|4165.23
#2025-08-14|4185.23
#2025-08-15|4133.96
#2025-08-18|4140.84
#2025-08-19|4142.70
#2025-08-20|4161.08
#2025-08-21|4148.90
#2025-08-22|4215.26
#2025-08-25|4191.58
#2025-08-26|4225.96
#2025-08-27|4233.67
#2025-08-28|4239.70
#2025-08-29|4244.40
#2025-09-01|4244.40
#2025-09-02|4214.85
#2025-09-03|4207.17
#2025-09-04|4256.70
#2025-09-05|4179.97
#2025-09-08|4191.36
#2025-09-09|4213.02
#2025-09-10|4211.97
#2025-09-11|4281.63
#2025-09-12|4268.11
#2025-09-15|4252.37
#2025-09-16|4240.28
#2025-09-17|4271.55
#2025-09-18|4293.02
#2025-09-19|4303.85
#2025-09-22|4293.08
#2025-09-23|4285.11
#2025-09-24|4266.44
#2025-09-25|4260.21
#2025-09-26|4293.21
#2025-09-29|4309.16
#2025-09-30|4293.92
#2025-10-01|4232.69
#2025-10-02|4227.58
#2025-10-03|4259.44
#2025-10-06|4257.51
#2025-10-07|4257.39
#2025-10-08|4234.46
#2025-10-09|4229.64
#2025-10-10|4130.52
#2025-10-13|4178.87
#2025-10-14|4219.46
#2025-10-15|4222.75
#2025-10-16|4103.52
#2025-10-17|4118.08
#2025-10-20|4171.16
#2025-10-21|4154.55
#2025-10-22|4128.79
#2025-10-23|4137.61
#2025-10-24|4191.21
#2025-10-27|4211.30
#2025-10-28|4181.70
#2025-10-29|4133.73
#2025-10-30|4147.68
#2025-10-31|4161.50
#2025-11-03|4150.60
#2025-11-04|4169.30
#2025-11-05|4180.73
#2025-11-06|4168.04
#2025-11-07|4209.72
#2025-11-10|4227.68
#2025-11-11|4238.95
#2025-11-12|4284.14
#2025-11-13|4222.77
#2025-11-14|4194.20
#2025-11-17|4112.25
#2025-11-18|4116.60
#2025-11-19|4131.03
#2025-11-20|4086.44
#2025-11-21|4122.82
#2025-11-24|4147.12
#2025-11-25|4192.98
#2025-11-26|4232.98
#2025-11-27|4232.98
#2025-11-28|4264.80
#2025-12-01|4230.44
#2025-12-02|4227.87
#2025-12-03|4288.97
#2025-12-04|4308.86
#2025-12-05|4304.91
#2025-12-08|4295.58
#2025-12-09|4279.69
#2025-12-10|4335.38
#2025-12-11|4389.50
#2025-12-12|4386.61
#2025-12-15|4392.55
#2025-12-16|4361.94
#2025-12-17|4363.21
#2025-12-18|4353.94
#2025-12-19|4379.76
#2025-12-22|4438.64
#2025-12-23|4444.83
#2025-12-24|4467.20
#2025-12-25|4467.20
#2025-12-26|4455.70
#2025-12-29|4432.96
#2025-12-30|4420.22
#2025-12-31|4389.17
#2026-01-01|4389.17
#2026-01-02|4418.45
#2026-01-05|4520.25
#2026-01-06|4529.38
#2026-01-07|4453.19
#2026-01-08|4486.38
#2026-01-09|4478.17
#2026-01-12|4460.42
#2026-01-13|4394.78
#2026-01-14|4380.95
#2026-01-15|4409.36
#2026-01-16|4413.33
#2026-01-19|4413.33
#2026-01-20|4311.87
#2026-01-21|4335.49
#2026-01-22|4358.08
#2026-01-23|4295.57
#2026-01-26|4323.65
#2026-01-27|4299.89
#2026-01-28|4297.22
#2026-01-29|4334.30
#2026-01-30|4335.39
#2026-02-02|4363.09
#2026-02-03|4335.48
#2026-02-04|4372.56
#2026-02-05|4313.28
#2026-02-06|4405.22
#2026-02-09|4396.65
#2026-02-10|4344.93
#2026-02-11|4273.44
#2026-02-12|4191.55
#2026-02-13|4206.20
#2026-02-16|4206.20
#2026-02-17|4239.99
#2026-02-18|4272.29
#2026-02-19|4235.91
#2026-02-20|4258.29
#2026-02-23|4135.53
#2026-02-24|4153.50
#2026-02-25|4219.96
#2026-02-26|4273.47
#2026-02-27|4170.64
#2026-03-02|4160.27
#2026-03-03|4147.04
#2026-03-04|4176.03
#2026-03-05|4151.71
#2026-03-06|4090.03
#2026-03-09|4070.62
#2026-03-10|4053.84
#2026-03-11|4024.31
#2026-03-12|3956.88
#2026-03-13|3956.91
#2026-03-16|3989.34
#2026-03-17|4018.90
#2026-03-18|3987.89
#2026-03-19|3985.65
#2026-03-20|3984.16
#2026-03-23|4017.30
#2026-03-24|4018.62
#2026-03-25|4023.54
#2026-03-26|3996.99
#2026-03-27|3904.42
#2026-03-30|3940.05
#2026-03-31|4034.36
#2026-04-01|4043.69
#2026-04-02|4056.28