Table Data - Nasdaq US Publishing Large Mid Cap Index
| Title | Nasdaq US Publishing Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB40301030LM |
| 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: NQUSB40301030LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 851.16 |
| 2001-04-02 | 847.61 |
| 2001-04-03 | 835.09 |
| 2001-04-04 | 844.46 |
| 2001-04-05 | 869.24 |
| 2001-04-06 | 853.09 |
| 2001-04-09 | 862.75 |
| 2001-04-10 | 872.01 |
| 2001-04-11 | 854.91 |
| 2001-04-12 | 869.85 |
| 2001-04-13 | . |
| 2001-04-16 | 864.45 |
| 2001-04-17 | 871.66 |
| 2001-04-18 | 899.59 |
| 2001-04-19 | 894.07 |
| 2001-04-20 | 897.46 |
| 2001-04-23 | 902.80 |
| 2001-04-24 | 898.97 |
| 2001-04-25 | 904.38 |
| 2001-04-26 | 907.85 |
| 2001-04-27 | 912.84 |
| 2001-04-30 | 899.05 |
| 2001-05-01 | 907.09 |
| 2001-05-02 | 907.57 |
| 2001-05-03 | 907.39 |
| 2001-05-04 | 910.11 |
| 2001-05-07 | 914.98 |
| 2001-05-08 | 909.81 |
| 2001-05-09 | 912.72 |
| 2001-05-10 | 927.13 |
| 2001-05-11 | 924.21 |
| 2001-05-14 | 928.92 |
| 2001-05-15 | 928.07 |
| 2001-05-16 | 944.14 |
| 2001-05-17 | 950.78 |
| 2001-05-18 | 941.59 |
| 2001-05-21 | 943.58 |
| 2001-05-22 | 954.25 |
| 2001-05-23 | 937.69 |
| 2001-05-24 | 926.61 |
| 2001-05-25 | 925.60 |
| 2001-05-28 | . |
| 2001-05-29 | 930.57 |
| 2001-05-30 | 915.85 |
| 2001-05-31 | 914.33 |
| 2001-06-01 | 907.61 |
| 2001-06-04 | 907.53 |
| 2001-06-05 | 920.03 |
| 2001-06-06 | 909.49 |
| 2001-06-07 | 915.23 |
| 2001-06-08 | 907.12 |
| 2001-06-11 | 910.54 |
| 2001-06-12 | 898.99 |
| 2001-06-13 | 894.62 |
| 2001-06-14 | 886.00 |
| 2001-06-15 | 874.94 |
| 2001-06-18 | 871.74 |
| 2001-06-19 | 887.77 |
| 2001-06-20 | 897.89 |
| 2001-06-21 | 905.55 |
| 2001-06-22 | 899.41 |
| 2001-06-25 | 897.23 |
| 2001-06-26 | 897.79 |
| 2001-06-27 | 898.03 |
| 2001-06-28 | 904.85 |
| 2001-06-29 | 915.43 |
| 2001-07-02 | 921.27 |
| 2001-07-03 | 927.08 |
| 2001-07-04 | . |
| 2001-07-05 | 922.82 |
| 2001-07-06 | 903.98 |
| 2001-07-09 | 909.07 |
| 2001-07-10 | 898.96 |
| 2001-07-11 | 893.43 |
| 2001-07-12 | 910.84 |
| 2001-07-13 | 921.95 |
| 2001-07-16 | 921.51 |
| 2001-07-17 | 924.30 |
| 2001-07-18 | 914.05 |
| 2001-07-19 | 925.24 |
| 2001-07-20 | 929.32 |
| 2001-07-23 | 922.00 |
| 2001-07-24 | 912.84 |
| 2001-07-25 | 915.88 |
| 2001-07-26 | 914.69 |
| 2001-07-27 | 916.58 |
| 2001-07-30 | 911.33 |
| 2001-07-31 | 912.79 |
| 2001-08-01 | 916.13 |
| 2001-08-02 | 917.73 |
| 2001-08-03 | 920.70 |
| 2001-08-06 | 920.43 |
| 2001-08-07 | 920.15 |
| 2001-08-08 | 922.50 |
| 2001-08-09 | 909.83 |
| 2001-08-10 | 917.79 |
| 2001-08-13 | 912.46 |
| 2001-08-14 | 905.11 |
| 2001-08-15 | 887.86 |
| 2001-08-16 | 887.26 |
| 2001-08-17 | 890.84 |
| 2001-08-20 | 900.41 |
| 2001-08-21 | 894.80 |
| 2001-08-22 | 883.84 |
| 2001-08-23 | 891.58 |
| 2001-08-24 | 894.95 |
| 2001-08-27 | 893.44 |
| 2001-08-28 | 888.09 |
| 2001-08-29 | 883.05 |
| 2001-08-30 | 858.72 |
| 2001-08-31 | 869.13 |
| 2001-09-03 | . |
| 2001-09-04 | 879.49 |
| 2001-09-05 | 882.22 |
| 2001-09-06 | 867.10 |
| 2001-09-07 | 849.85 |
| 2001-09-10 | 852.95 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 816.16 |
| 2001-09-18 | 813.10 |
| 2001-09-19 | 813.17 |
| 2001-09-20 | 758.02 |
| 2001-09-21 | 772.04 |
| 2001-09-24 | 795.94 |
| 2001-09-25 | 775.12 |
| 2001-09-26 | 764.79 |
| 2001-09-27 | 780.33 |
| 2001-09-28 | 795.28 |
| 2001-10-01 | 774.70 |
| 2001-10-02 | 758.96 |
| 2001-10-03 | 765.09 |
| 2001-10-04 | 774.15 |
| 2001-10-05 | 780.52 |
| 2001-10-08 | 765.09 |
| 2001-10-09 | 763.20 |
| 2001-10-10 | 775.09 |
| 2001-10-11 | 796.55 |
| 2001-10-12 | 795.31 |
| 2001-10-15 | 803.75 |
| 2001-10-16 | 820.22 |
| 2001-10-17 | 797.55 |
| 2001-10-18 | 799.34 |
| 2001-10-19 | 808.39 |
| 2001-10-22 | 817.22 |
| 2001-10-23 | 825.82 |
| 2001-10-24 | 827.22 |
| 2001-10-25 | 820.33 |
| 2001-10-26 | 823.66 |
| 2001-10-29 | 802.32 |
| 2001-10-30 | 787.54 |
| 2001-10-31 | 793.14 |
| 2001-11-01 | 802.22 |
| 2001-11-02 | 812.59 |
| 2001-11-05 | 825.51 |
| 2001-11-06 | 836.48 |
| 2001-11-07 | 840.62 |
| 2001-11-08 | 857.33 |
| 2001-11-09 | 862.12 |
| 2001-11-12 | 854.59 |
| 2001-11-13 | 865.64 |
| 2001-11-14 | 875.70 |
| 2001-11-15 | 875.17 |
| 2001-11-16 | 863.84 |
| 2001-11-19 | 879.82 |
| 2001-11-20 | 878.49 |
| 2001-11-21 | 863.76 |
| 2001-11-22 | . |
| 2001-11-23 | 869.20 |
| 2001-11-26 | 872.25 |
| 2001-11-27 | 866.03 |
| 2001-11-28 | 865.84 |
| 2001-11-29 | 873.78 |
| 2001-11-30 | 877.09 |
| 2001-12-03 | 873.88 |
| 2001-12-04 | 882.40 |
| 2001-12-05 | 904.34 |
| 2001-12-06 | 898.90 |
| 2001-12-07 | 885.59 |
| 2001-12-10 | 882.47 |
| 2001-12-11 | 883.98 |
| 2001-12-12 | 881.68 |
| 2001-12-13 | 858.78 |
| 2001-12-14 | 855.03 |
| 2001-12-17 | 864.64 |
| 2001-12-18 | 882.55 |
| 2001-12-19 | 888.75 |
| 2001-12-20 | 880.88 |
| 2001-12-21 | 877.27 |
| 2001-12-24 | 884.00 |
| 2001-12-25 | . |
| 2001-12-26 | 890.30 |
| 2001-12-27 | 897.84 |
| 2001-12-28 | 903.43 |
| 2001-12-31 | 895.48 |
| 2002-01-01 | . |
| 2002-01-02 | 898.36 |
| 2002-01-03 | 902.32 |
| 2002-01-04 | 906.57 |
| 2002-01-07 | 905.50 |
| 2002-01-08 | 908.26 |
| 2002-01-09 | 900.76 |
| 2002-01-10 | 903.96 |
| 2002-01-11 | 902.83 |
| 2002-01-14 | 904.19 |
| 2002-01-15 | 914.26 |
| 2002-01-16 | 902.90 |
| 2002-01-17 | 903.77 |
| 2002-01-18 | 904.28 |
| 2002-01-21 | . |
| 2002-01-22 | 912.01 |
| 2002-01-23 | 896.20 |
| 2002-01-24 | 902.90 |
| 2002-01-25 | 907.12 |
| 2002-01-28 | 905.24 |
| 2002-01-29 | 895.92 |
| 2002-01-30 | 892.81 |
| 2002-01-31 | 898.69 |
| 2002-02-01 | 900.99 |
| 2002-02-04 | 882.87 |
| 2002-02-05 | 890.35 |
| 2002-02-06 | 897.16 |
| 2002-02-07 | 916.50 |
| 2002-02-08 | 930.46 |
| 2002-02-11 | 949.40 |
| 2002-02-12 | 941.31 |
| 2002-02-13 | 953.05 |
| 2002-02-14 | 956.29 |
| 2002-02-15 | 951.19 |
| 2002-02-18 | . |
| 2002-02-19 | 952.99 |
| 2002-02-20 | 987.02 |
| 2002-02-21 | 966.74 |
| 2002-02-22 | 968.86 |
| 2002-02-25 | 981.80 |
| 2002-02-26 | 979.14 |
| 2002-02-27 | 980.49 |
| 2002-02-28 | 978.58 |
| 2002-03-01 | 986.36 |
| 2002-03-04 | 990.37 |
| 2002-03-05 | 999.59 |
| 2002-03-06 | 1004.00 |
| 2002-03-07 | 1002.46 |
| 2002-03-08 | 1002.97 |
| 2002-03-11 | 1005.69 |
| 2002-03-12 | 1000.34 |
| 2002-03-13 | 1002.10 |
| 2002-03-14 | 1002.58 |
| 2002-03-15 | 1016.88 |
| 2002-03-18 | 1024.45 |
| 2002-03-19 | 1029.65 |
| 2002-03-20 | 1015.07 |
| 2002-03-21 | 1010.38 |
| 2002-03-22 | 1002.12 |
| 2002-03-25 | 1001.75 |
| 2002-03-26 | 999.46 |
| 2002-03-27 | 1003.98 |
| 2002-03-28 | 1015.56 |
| 2002-03-29 | . |
| 2002-04-01 | 1022.98 |
| 2002-04-02 | 1010.72 |
| 2002-04-03 | 1002.45 |
| 2002-04-04 | 1010.21 |
| 2002-04-05 | 1023.45 |
| 2002-04-08 | 1024.69 |
| 2002-04-09 | 1032.20 |
| 2002-04-10 | 1042.19 |
| 2002-04-11 | 1025.57 |
| 2002-04-12 | 1020.61 |
| 2002-04-15 | 1019.10 |
| 2002-04-16 | 1011.83 |
| 2002-04-17 | 1005.89 |
| 2002-04-18 | 1001.72 |
| 2002-04-19 | 1017.95 |
| 2002-04-22 | 1011.64 |
| 2002-04-23 | 1009.25 |
| 2002-04-24 | 1011.43 |
| 2002-04-25 | 1001.37 |
| 2002-04-26 | 994.53 |
| 2002-04-29 | 981.50 |
| 2002-04-30 | 983.72 |
| 2002-05-01 | 993.31 |
| 2002-05-02 | 995.05 |
| 2002-05-03 | 986.37 |
| 2002-05-06 | 965.72 |
| 2002-05-07 | 962.50 |
| 2002-05-08 | 987.43 |
| 2002-05-09 | 984.56 |
| 2002-05-10 | 972.94 |
| 2002-05-13 | 990.60 |
| 2002-05-14 | 1008.65 |
| 2002-05-15 | 1005.49 |
| 2002-05-16 | 1014.50 |
| 2002-05-17 | 1014.51 |
| 2002-05-20 | 1002.52 |
| 2002-05-21 | 992.00 |
| 2002-05-22 | 992.28 |
| 2002-05-23 | 996.80 |
| 2002-05-24 | 991.52 |
| 2002-05-27 | . |
| 2002-05-28 | 981.32 |
| 2002-05-29 | 984.74 |
| 2002-05-30 | 976.67 |
| 2002-05-31 | 982.89 |
| 2002-06-03 | 981.32 |
| 2002-06-04 | 978.72 |
| 2002-06-05 | 989.62 |
| 2002-06-06 | 975.60 |
| 2002-06-07 | 973.48 |
| 2002-06-10 | 966.33 |
| 2002-06-11 | 958.13 |
| 2002-06-12 | 941.65 |
| 2002-06-13 | 927.93 |
| 2002-06-14 | 935.29 |
| 2002-06-17 | 954.33 |
| 2002-06-18 | 966.28 |
| 2002-06-19 | 973.48 |
| 2002-06-20 | 974.99 |
| 2002-06-21 | 940.29 |
| 2002-06-24 | 945.55 |
| 2002-06-25 | 942.58 |
| 2002-06-26 | 940.47 |
| 2002-06-27 | 949.17 |
| 2002-06-28 | 955.96 |
| 2002-07-01 | 942.61 |
| 2002-07-02 | 929.72 |
| 2002-07-03 | 925.54 |
| 2002-07-04 | . |
| 2002-07-05 | 956.54 |
| 2002-07-08 | 946.25 |
| 2002-07-09 | 926.38 |
| 2002-07-10 | 903.21 |
| 2002-07-11 | 893.69 |
| 2002-07-12 | 904.43 |
| 2002-07-15 | 892.11 |
| 2002-07-16 | 865.84 |
| 2002-07-17 | 866.39 |
| 2002-07-18 | 862.94 |
| 2002-07-19 | 832.44 |
| 2002-07-22 | 819.34 |
| 2002-07-23 | 808.31 |
| 2002-07-24 | 844.76 |
| 2002-07-25 | 890.41 |
| 2002-07-26 | 886.85 |
| 2002-07-29 | 911.70 |
| 2002-07-30 | 915.12 |
| 2002-07-31 | 919.66 |
| 2002-08-01 | 910.25 |
| 2002-08-02 | 881.64 |
| 2002-08-05 | 850.39 |
| 2002-08-06 | 877.67 |
| 2002-08-07 | 896.66 |
| 2002-08-08 | 911.83 |
| 2002-08-09 | 914.62 |
| 2002-08-12 | 907.00 |
| 2002-08-13 | 893.53 |
| 2002-08-14 | 928.33 |
| 2002-08-15 | 940.64 |
| 2002-08-16 | 943.88 |
| 2002-08-19 | 964.94 |
| 2002-08-20 | 957.98 |
| 2002-08-21 | 971.07 |
| 2002-08-22 | 975.32 |
| 2002-08-23 | 963.80 |
| 2002-08-26 | 976.94 |
| 2002-08-27 | 959.29 |
| 2002-08-28 | 943.29 |
| 2002-08-29 | 949.93 |
| 2002-08-30 | 949.73 |
| 2002-09-02 | . |
| 2002-09-03 | 911.96 |
| 2002-09-04 | 922.41 |
| 2002-09-05 | 920.38 |
| 2002-09-06 | 946.95 |
| 2002-09-09 | 940.38 |
| 2002-09-10 | 956.72 |
| 2002-09-11 | 953.46 |
| 2002-09-12 | 944.70 |
| 2002-09-13 | 955.83 |
| 2002-09-16 | 960.87 |
| 2002-09-17 | 956.43 |
| 2002-09-18 | 954.66 |
| 2002-09-19 | 912.47 |
| 2002-09-20 | 940.82 |
| 2002-09-23 | 932.22 |
| 2002-09-24 | 915.41 |
| 2002-09-25 | 930.59 |
| 2002-09-26 | 945.51 |
| 2002-09-27 | 931.04 |
| 2002-09-30 | 915.11 |
| 2002-10-01 | 939.32 |
| 2002-10-02 | 927.77 |
| 2002-10-03 | 921.64 |
| 2002-10-04 | 887.98 |
| 2002-10-07 | 864.76 |
| 2002-10-08 | 873.47 |
| 2002-10-09 | 860.64 |
| 2002-10-10 | 890.02 |
| 2002-10-11 | 932.93 |
| 2002-10-14 | 946.36 |
| 2002-10-15 | 974.06 |
| 2002-10-16 | 954.29 |
| 2002-10-17 | 969.68 |
| 2002-10-18 | 977.14 |
| 2002-10-21 | 999.04 |
| 2002-10-22 | 990.55 |
| 2002-10-23 | 992.69 |
| 2002-10-24 | 981.03 |
| 2002-10-25 | 1004.87 |
| 2002-10-28 | 991.82 |
| 2002-10-29 | 995.99 |
| 2002-10-30 | 999.01 |
| 2002-10-31 | 982.81 |
| 2002-11-01 | 990.90 |
| 2002-11-04 | 990.13 |
| 2002-11-05 | 987.07 |
| 2002-11-06 | 1000.36 |
| 2002-11-07 | 988.97 |
| 2002-11-08 | 980.10 |
| 2002-11-11 | 967.28 |
| 2002-11-12 | 971.12 |
| 2002-11-13 | 973.56 |
| 2002-11-14 | 986.57 |
| 2002-11-15 | 986.92 |
| 2002-11-18 | 961.99 |
| 2002-11-19 | 961.79 |
| 2002-11-20 | 975.03 |
| 2002-11-21 | 975.95 |
| 2002-11-22 | 968.49 |
| 2002-11-25 | 955.29 |
| 2002-11-26 | 933.77 |
| 2002-11-27 | 963.47 |
| 2002-11-28 | . |
| 2002-11-29 | 953.77 |
| 2002-12-02 | 951.54 |
| 2002-12-03 | 945.92 |
| 2002-12-04 | 948.23 |
| 2002-12-05 | 946.14 |
| 2002-12-06 | 953.29 |
| 2002-12-09 | 931.39 |
| 2002-12-10 | 935.45 |
| 2002-12-11 | 947.74 |
| 2002-12-12 | 941.68 |
| 2002-12-13 | 936.02 |
| 2002-12-16 | 946.06 |
| 2002-12-17 | 943.75 |
| 2002-12-18 | 935.00 |
| 2002-12-19 | 929.47 |
| 2002-12-20 | 944.35 |
| 2002-12-23 | 944.43 |
| 2002-12-24 | 943.18 |
| 2002-12-25 | . |
| 2002-12-26 | 944.47 |
| 2002-12-27 | 929.50 |
| 2002-12-30 | 944.36 |
| 2002-12-31 | 945.55 |
| 2003-01-01 | . |
| 2003-01-02 | 970.38 |
| 2003-01-03 | 964.57 |
| 2003-01-06 | 982.95 |
| 2003-01-07 | 977.69 |
| 2003-01-08 | 967.09 |
| 2003-01-09 | 982.97 |
| 2003-01-10 | 978.61 |
| 2003-01-13 | 971.97 |
| 2003-01-14 | 973.02 |
| 2003-01-15 | 960.49 |
| 2003-01-16 | 963.55 |
| 2003-01-17 | 958.84 |
| 2003-01-20 | . |
| 2003-01-21 | 953.62 |
| 2003-01-22 | 946.26 |
| 2003-01-23 | 959.59 |
| 2003-01-24 | 946.92 |
| 2003-01-27 | 929.05 |
| 2003-01-28 | 947.61 |
| 2003-01-29 | 958.45 |
| 2003-01-30 | 948.61 |
| 2003-01-31 | 965.41 |
| 2003-02-03 | 955.61 |
| 2003-02-04 | 942.12 |
| 2003-02-05 | 938.18 |
| 2003-02-06 | 940.95 |
| 2003-02-07 | 930.52 |
| 2003-02-10 | 934.06 |
| 2003-02-11 | 923.96 |
| 2003-02-12 | 910.97 |
| 2003-02-13 | 900.77 |
| 2003-02-14 | 909.96 |
| 2003-02-17 | . |
| 2003-02-18 | 927.40 |
| 2003-02-19 | 918.93 |
| 2003-02-20 | 911.15 |
| 2003-02-21 | 926.95 |
| 2003-02-24 | 898.82 |
| 2003-02-25 | 918.97 |
| 2003-02-26 | 905.55 |
| 2003-02-27 | 911.48 |
| 2003-02-28 | 920.95 |
| 2003-03-03 | 909.48 |
| 2003-03-04 | 880.53 |
| 2003-03-05 | 889.80 |
| 2003-03-06 | 882.36 |
| 2003-03-07 | 890.60 |
| 2003-03-10 | 871.62 |
| 2003-03-11 | 867.37 |
| 2003-03-12 | 863.76 |
| 2003-03-13 | 899.50 |
| 2003-03-14 | 897.94 |
| 2003-03-17 | 931.84 |
| 2003-03-18 | 917.27 |
| 2003-03-19 | 918.27 |
| 2003-03-20 | 927.18 |
| 2003-03-21 | 953.34 |
| 2003-03-24 | 922.14 |
| 2003-03-25 | 930.58 |
| 2003-03-26 | 920.48 |
| 2003-03-27 | 917.75 |
| 2003-03-28 | 911.80 |
| 2003-03-31 | 898.64 |
| 2003-04-01 | 909.74 |
| 2003-04-02 | 927.50 |
| 2003-04-03 | 921.37 |
| 2003-04-04 | 921.39 |
| 2003-04-07 | 930.45 |
| 2003-04-08 | 929.19 |
| 2003-04-09 | 906.87 |
| 2003-04-10 | 921.02 |
| 2003-04-11 | 926.21 |
| 2003-04-14 | 953.01 |
| 2003-04-15 | 959.84 |
| 2003-04-16 | 943.91 |
| 2003-04-17 | 954.11 |
| 2003-04-18 | . |
| 2003-04-21 | 950.24 |
| 2003-04-22 | 969.49 |
| 2003-04-23 | 972.23 |
| 2003-04-24 | 961.55 |
| 2003-04-25 | 951.08 |
| 2003-04-28 | 970.55 |
| 2003-04-29 | 978.66 |
| 2003-04-30 | 969.51 |
| 2003-05-01 | 962.75 |
| 2003-05-02 | 972.25 |
| 2003-05-05 | 963.89 |
| 2003-05-06 | 966.98 |
| 2003-05-07 | 965.98 |
| 2003-05-08 | 956.20 |
| 2003-05-09 | 967.61 |
| 2003-05-12 | 977.91 |
| 2003-05-13 | 981.31 |
| 2003-05-14 | 979.22 |
| 2003-05-15 | 994.81 |
| 2003-05-16 | 986.36 |
| 2003-05-19 | 969.80 |
| 2003-05-20 | 973.11 |
| 2003-05-21 | 976.18 |
| 2003-05-22 | 982.98 |
| 2003-05-23 | 984.58 |
| 2003-05-26 | . |
| 2003-05-27 | 995.87 |
| 2003-05-28 | 998.61 |
| 2003-05-29 | 1000.70 |
| 2003-05-30 | 1018.34 |
| 2003-06-02 | 1025.53 |
| 2003-06-03 | 1021.13 |
| 2003-06-04 | 1022.29 |
| 2003-06-05 | 1015.59 |
| 2003-06-06 | 1000.77 |
| 2003-06-09 | 997.23 |
| 2003-06-10 | 1005.79 |
| 2003-06-11 | 1007.77 |
| 2003-06-12 | 1004.18 |
| 2003-06-13 | 997.68 |
| 2003-06-16 | 1019.44 |
| 2003-06-17 | 1021.21 |
| 2003-06-18 | 1006.42 |
| 2003-06-19 | 996.51 |
| 2003-06-20 | 994.87 |
| 2003-06-23 | 987.80 |
| 2003-06-24 | 988.83 |
| 2003-06-25 | 986.59 |
| 2003-06-26 | 989.89 |
| 2003-06-27 | 994.45 |
| 2003-06-30 | 997.95 |
| 2003-07-01 | 997.94 |
| 2003-07-02 | 1009.07 |
| 2003-07-03 | 1004.16 |
| 2003-07-04 | . |
| 2003-07-07 | 1012.47 |
| 2003-07-08 | 1012.90 |
| 2003-07-09 | 1003.31 |
| 2003-07-10 | 994.09 |
| 2003-07-11 | 998.59 |
| 2003-07-14 | 992.93 |
| 2003-07-15 | 991.84 |
| 2003-07-16 | 991.71 |
| 2003-07-17 | 987.93 |
| 2003-07-18 | 999.49 |
| 2003-07-21 | 988.11 |
| 2003-07-22 | 996.97 |
| 2003-07-23 | 989.38 |
| 2003-07-24 | 989.87 |
| 2003-07-25 | 993.94 |
| 2003-07-28 | 990.14 |
| 2003-07-29 | 984.77 |
| 2003-07-30 | 982.41 |
| 2003-07-31 | 979.59 |
| 2003-08-01 | 972.27 |
| 2003-08-04 | 972.74 |
| 2003-08-05 | 963.36 |
| 2003-08-06 | 968.45 |
| 2003-08-07 | 970.33 |
| 2003-08-08 | 969.17 |
| 2003-08-11 | 969.35 |
| 2003-08-12 | 973.81 |
| 2003-08-13 | 973.21 |
| 2003-08-14 | 977.10 |
| 2003-08-15 | 979.79 |
| 2003-08-18 | 986.32 |
| 2003-08-19 | 988.32 |
| 2003-08-20 | 988.54 |
| 2003-08-21 | 993.31 |
| 2003-08-22 | 981.60 |
| 2003-08-25 | 978.53 |
| 2003-08-26 | 976.31 |
| 2003-08-27 | 971.03 |
| 2003-08-28 | 973.88 |
| 2003-08-29 | 988.49 |
| 2003-09-01 | . |
| 2003-09-02 | 995.47 |
| 2003-09-03 | 997.61 |
| 2003-09-04 | 994.85 |
| 2003-09-05 | 988.04 |
| 2003-09-08 | 993.55 |
| 2003-09-09 | 987.08 |
| 2003-09-10 | 972.63 |
| 2003-09-11 | 984.62 |
| 2003-09-12 | 981.82 |
| 2003-09-15 | 972.68 |
| 2003-09-16 | 986.85 |
| 2003-09-17 | 976.91 |
| 2003-09-18 | 990.20 |
| 2003-09-19 | 991.26 |
| 2003-09-22 | 985.70 |
| 2003-09-23 | 993.53 |
| 2003-09-24 | 983.06 |
| 2003-09-25 | 989.37 |
| 2003-09-26 | 980.95 |
| 2003-09-29 | 986.83 |
| 2003-09-30 | 979.65 |
| 2003-10-01 | 990.89 |
| 2003-10-02 | 997.73 |
| 2003-10-03 | 1004.18 |
| 2003-10-06 | 1009.27 |
| 2003-10-07 | 1011.37 |
| 2003-10-08 | 1009.85 |
| 2003-10-09 | 1020.56 |
| 2003-10-10 | 1019.30 |
| 2003-10-13 | 1018.84 |
| 2003-10-14 | 1025.66 |
| 2003-10-15 | 1035.08 |
| 2003-10-16 | 1042.01 |
| 2003-10-17 | 1040.68 |
| 2003-10-20 | 1041.40 |
| 2003-10-21 | 1042.54 |
| 2003-10-22 | 1031.79 |
| 2003-10-23 | 1039.88 |
| 2003-10-24 | 1040.41 |
| 2003-10-27 | 1044.04 |
| 2003-10-28 | 1049.89 |
| 2003-10-29 | 1052.32 |
| 2003-10-30 | 1065.24 |
| 2003-10-31 | 1068.82 |
| 2003-11-03 | 1069.25 |
| 2003-11-04 | 1063.80 |
| 2003-11-05 | 1067.84 |
| 2003-11-06 | 1074.61 |
| 2003-11-07 | 1074.87 |
| 2003-11-10 | 1070.61 |
| 2003-11-11 | 1065.76 |
| 2003-11-12 | 1073.20 |
| 2003-11-13 | 1075.34 |
| 2003-11-14 | 1073.04 |
| 2003-11-17 | 1064.67 |
| 2003-11-18 | 1060.94 |
| 2003-11-19 | 1066.14 |
| 2003-11-20 | 1059.39 |
| 2003-11-21 | 1060.30 |
| 2003-11-24 | 1075.06 |
| 2003-11-25 | 1083.09 |
| 2003-11-26 | 1081.91 |
| 2003-11-27 | . |
| 2003-11-28 | 1083.23 |
| 2003-12-01 | 1093.87 |
| 2003-12-02 | 1095.02 |
| 2003-12-03 | 1093.23 |
| 2003-12-04 | 1087.83 |
| 2003-12-05 | 1080.18 |
| 2003-12-08 | 1080.27 |
| 2003-12-09 | 1075.64 |
| 2003-12-10 | 1069.12 |
| 2003-12-11 | 1077.40 |
| 2003-12-12 | 1081.89 |
| 2003-12-15 | 1082.78 |
| 2003-12-16 | 1089.22 |
| 2003-12-17 | 1087.25 |
| 2003-12-18 | 1096.02 |
| 2003-12-19 | 1092.16 |
| 2003-12-22 | 1094.16 |
| 2003-12-23 | 1103.18 |
| 2003-12-24 | 1102.01 |
| 2003-12-25 | . |
| 2003-12-26 | 1103.57 |
| 2003-12-29 | 1113.96 |
| 2003-12-30 | 1118.64 |
| 2003-12-31 | 1118.70 |
| 2004-01-01 | . |
| 2004-01-02 | 1112.29 |
| 2004-01-05 | 1122.57 |
| 2004-01-06 | 1122.75 |
| 2004-01-07 | 1121.18 |
| 2004-01-08 | 1127.17 |
| 2004-01-09 | 1117.23 |
| 2004-01-12 | 1118.80 |
| 2004-01-13 | 1118.66 |
| 2004-01-14 | 1118.55 |
| 2004-01-15 | 1118.92 |
| 2004-01-16 | 1113.90 |
| 2004-01-19 | . |
| 2004-01-20 | 1109.63 |
| 2004-01-21 | 1107.96 |
| 2004-01-22 | 1106.93 |
| 2004-01-23 | 1106.04 |
| 2004-01-26 | 1107.34 |
| 2004-01-27 | 1103.38 |
| 2004-01-28 | 1106.67 |
| 2004-01-29 | 1127.58 |
| 2004-01-30 | 1123.52 |
| 2004-02-02 | 1130.19 |
| 2004-02-03 | 1122.97 |
| 2004-02-04 | 1115.15 |
| 2004-02-05 | 1111.32 |
| 2004-02-06 | 1118.16 |
| 2004-02-09 | 1138.34 |
| 2004-02-10 | 1145.03 |
| 2004-02-11 | 1162.91 |
| 2004-02-12 | 1153.39 |
| 2004-02-13 | 1151.45 |
| 2004-02-16 | . |
| 2004-02-17 | 1155.30 |
| 2004-02-18 | 1151.88 |
| 2004-02-19 | 1148.98 |
| 2004-02-20 | 1140.75 |
| 2004-02-23 | 1131.17 |
| 2004-02-24 | 1137.45 |
| 2004-02-25 | 1128.80 |
| 2004-02-26 | 1131.11 |
| 2004-02-27 | 1129.96 |
| 2004-03-01 | 1134.76 |
| 2004-03-02 | 1129.96 |
| 2004-03-03 | 1131.71 |
| 2004-03-04 | 1134.69 |
| 2004-03-05 | 1135.58 |
| 2004-03-08 | 1130.76 |
| 2004-03-09 | 1128.79 |
| 2004-03-10 | 1123.33 |
| 2004-03-11 | 1112.91 |
| 2004-03-12 | 1123.22 |
| 2004-03-15 | 1114.57 |
| 2004-03-16 | 1116.31 |
| 2004-03-17 | 1134.19 |
| 2004-03-18 | 1139.67 |
| 2004-03-19 | 1132.62 |
| 2004-03-22 | 1120.77 |
| 2004-03-23 | 1123.95 |
| 2004-03-24 | 1115.65 |
| 2004-03-25 | 1123.09 |
| 2004-03-26 | 1117.19 |
| 2004-03-29 | 1129.43 |
| 2004-03-30 | 1132.59 |
| 2004-03-31 | 1132.35 |
| 2004-04-01 | 1147.72 |
| 2004-04-02 | 1164.33 |
| 2004-04-05 | 1167.89 |
| 2004-04-06 | 1164.35 |
| 2004-04-07 | 1163.00 |
| 2004-04-08 | 1169.11 |
| 2004-04-09 | . |
| 2004-04-12 | 1162.66 |
| 2004-04-13 | 1152.48 |
| 2004-04-14 | 1163.92 |
| 2004-04-15 | 1151.12 |
| 2004-04-16 | 1156.92 |
| 2004-04-19 | 1157.11 |
| 2004-04-20 | 1144.97 |
| 2004-04-21 | 1144.66 |
| 2004-04-22 | 1154.78 |
| 2004-04-23 | 1153.63 |
| 2004-04-26 | 1149.25 |
| 2004-04-27 | 1154.72 |
| 2004-04-28 | 1150.19 |
| 2004-04-29 | 1140.48 |
| 2004-04-30 | 1134.41 |
| 2004-05-03 | 1137.65 |
| 2004-05-04 | 1137.19 |
| 2004-05-05 | 1140.16 |
| 2004-05-06 | 1137.66 |
| 2004-05-07 | 1128.04 |
| 2004-05-10 | 1115.33 |
| 2004-05-11 | 1127.54 |
| 2004-05-12 | 1122.95 |
| 2004-05-13 | 1129.06 |
| 2004-05-14 | 1126.70 |
| 2004-05-17 | 1113.55 |
| 2004-05-18 | 1122.47 |
| 2004-05-19 | 1121.14 |
| 2004-05-20 | 1123.96 |
| 2004-05-21 | 1126.31 |
| 2004-05-24 | 1125.87 |
| 2004-05-25 | 1142.88 |
| 2004-05-26 | 1139.75 |
| 2004-05-27 | 1141.38 |
| 2004-05-28 | 1147.68 |
| 2004-05-31 | . |
| 2004-06-01 | 1142.55 |
| 2004-06-02 | 1143.96 |
| 2004-06-03 | 1142.57 |
| 2004-06-04 | 1150.58 |
| 2004-06-07 | 1155.94 |
| 2004-06-08 | 1145.81 |
| 2004-06-09 | 1143.57 |
| 2004-06-10 | 1141.23 |
| 2004-06-11 | . |
| 2004-06-14 | 1133.91 |
| 2004-06-15 | 1135.32 |
| 2004-06-16 | 1129.63 |
| 2004-06-17 | 1136.26 |
| 2004-06-18 | 1129.18 |
| 2004-06-21 | 1123.97 |
| 2004-06-22 | 1121.46 |
| 2004-06-23 | 1115.82 |
| 2004-06-24 | 1109.55 |
| 2004-06-25 | 1105.70 |
| 2004-06-28 | 1110.72 |
| 2004-06-29 | 1112.47 |
| 2004-06-30 | 1112.86 |
| 2004-07-01 | 1105.27 |
| 2004-07-02 | 1101.44 |
| 2004-07-05 | . |
| 2004-07-06 | 1093.75 |
| 2004-07-07 | 1079.66 |
| 2004-07-08 | 1069.37 |
| 2004-07-09 | 1070.75 |
| 2004-07-12 | 1070.70 |
| 2004-07-13 | 1075.91 |
| 2004-07-14 | 1064.44 |
| 2004-07-15 | 1054.96 |
| 2004-07-16 | 1052.29 |
| 2004-07-19 | 1057.75 |
| 2004-07-20 | 1068.90 |
| 2004-07-21 | 1068.23 |
| 2004-07-22 | 1068.90 |
| 2004-07-23 | 1057.40 |
| 2004-07-26 | 1053.80 |
| 2004-07-27 | 1062.08 |
| 2004-07-28 | 1054.23 |
| 2004-07-29 | 1066.52 |
| 2004-07-30 | 1064.97 |
| 2004-08-02 | 1074.60 |
| 2004-08-03 | 1068.69 |
| 2004-08-04 | 1064.51 |
| 2004-08-05 | 1053.19 |
| 2004-08-06 | 1033.55 |
| 2004-08-09 | 1033.86 |
| 2004-08-10 | 1041.96 |
| 2004-08-11 | 1040.78 |
| 2004-08-12 | 1036.52 |
| 2004-08-13 | 1033.84 |
| 2004-08-16 | 1050.31 |
| 2004-08-17 | 1057.80 |
| 2004-08-18 | 1069.70 |
| 2004-08-19 | 1061.73 |
| 2004-08-20 | 1070.30 |
| 2004-08-23 | 1063.35 |
| 2004-08-24 | 1061.55 |
| 2004-08-25 | 1063.71 |
| 2004-08-26 | 1065.11 |
| 2004-08-27 | 1065.59 |
| 2004-08-30 | 1059.89 |
| 2004-08-31 | 1064.72 |
| 2004-09-01 | 1069.19 |
| 2004-09-02 | 1079.09 |
| 2004-09-03 | 1078.34 |
| 2004-09-06 | . |
| 2004-09-07 | 1084.80 |
| 2004-09-08 | 1076.05 |
| 2004-09-09 | 1080.34 |
| 2004-09-10 | 1077.09 |
| 2004-09-13 | 1074.51 |
| 2004-09-14 | 1076.84 |
| 2004-09-15 | 1071.22 |
| 2004-09-16 | 1079.25 |
| 2004-09-17 | 1076.75 |
| 2004-09-20 | 1063.30 |
| 2004-09-21 | 1071.78 |
| 2004-09-22 | 1065.48 |
| 2004-09-23 | 1068.07 |
| 2004-09-24 | 1071.48 |
| 2004-09-27 | 1064.66 |
| 2004-09-28 | 1071.30 |
| 2004-09-29 | 1065.13 |
| 2004-09-30 | 1070.33 |
| 2004-10-01 | 1080.11 |
| 2004-10-04 | 1083.56 |
| 2004-10-05 | 1088.39 |
| 2004-10-06 | 1097.73 |
| 2004-10-07 | 1092.33 |
| 2004-10-08 | 1083.60 |
| 2004-10-11 | 1086.67 |
| 2004-10-12 | 1080.36 |
| 2004-10-13 | 1075.44 |
| 2004-10-14 | 1068.97 |
| 2004-10-15 | 1069.67 |
| 2004-10-18 | 1074.83 |
| 2004-10-19 | 1067.86 |
| 2004-10-20 | 1065.40 |
| 2004-10-21 | 1073.34 |
| 2004-10-22 | 1069.25 |
| 2004-10-25 | 1070.66 |
| 2004-10-26 | 1084.77 |
| 2004-10-27 | 1094.70 |
| 2004-10-28 | 1098.74 |
| 2004-10-29 | 1102.21 |
| 2004-11-01 | 1097.58 |
| 2004-11-02 | 1098.71 |
| 2004-11-03 | 1105.92 |
| 2004-11-04 | 1122.13 |
| 2004-11-05 | 1125.99 |
| 2004-11-08 | 1120.37 |
| 2004-11-09 | 1120.95 |
| 2004-11-10 | 1119.20 |
| 2004-11-11 | 1123.46 |
| 2004-11-12 | 1125.82 |
| 2004-11-15 | 1125.43 |
| 2004-11-16 | 1121.73 |
| 2004-11-17 | 1117.22 |
| 2004-11-18 | 1117.51 |
| 2004-11-19 | 1106.16 |
| 2004-11-22 | 1119.87 |
| 2004-11-23 | 1119.92 |
| 2004-11-24 | 1127.22 |
| 2004-11-25 | . |
| 2004-11-26 | 1126.79 |
| 2004-11-29 | 1122.22 |
| 2004-11-30 | 1119.08 |
| 2004-12-01 | 1131.38 |
| 2004-12-02 | 1120.76 |
| 2004-12-03 | 1113.99 |
| 2004-12-06 | 1117.03 |
| 2004-12-07 | 1113.67 |
| 2004-12-08 | 1115.99 |
| 2004-12-09 | 1124.99 |
| 2004-12-10 | 1122.78 |
| 2004-12-13 | 1121.79 |
| 2004-12-14 | 1127.34 |
| 2004-12-15 | 1122.18 |
| 2004-12-16 | 1115.96 |
| 2004-12-17 | 1118.98 |
| 2004-12-20 | 1111.62 |
| 2004-12-21 | 1124.43 |
| 2004-12-22 | 1133.06 |
| 2004-12-23 | 1124.36 |
| 2004-12-24 | . |
| 2004-12-27 | 1127.23 |
| 2004-12-28 | 1136.53 |
| 2004-12-29 | 1138.84 |
| 2004-12-30 | 1140.01 |
| 2004-12-31 | 1138.26 |
| 2005-01-03 | 1123.29 |
| 2005-01-04 | 1114.83 |
| 2005-01-05 | 1109.73 |
| 2005-01-06 | 1114.17 |
| 2005-01-07 | 1113.95 |
| 2005-01-10 | 1116.70 |
| 2005-01-11 | 1115.20 |
| 2005-01-12 | 1112.14 |
| 2005-01-13 | 1106.95 |
| 2005-01-14 | 1106.84 |
| 2005-01-17 | . |
| 2005-01-18 | 1119.38 |
| 2005-01-19 | 1112.22 |
| 2005-01-20 | 1108.46 |
| 2005-01-21 | 1105.07 |
| 2005-01-24 | 1095.99 |
| 2005-01-25 | 1087.59 |
| 2005-01-26 | 1082.24 |
| 2005-01-27 | 1077.34 |
#2005-01-28|1080.61
#2005-01-31|1089.81
#2005-02-01|1094.38
#2005-02-02|1100.81
#2005-02-03|1100.19
#2005-02-04|1107.96
#2005-02-07|1109.74
#2005-02-08|1113.14
#2005-02-09|1104.83
#2005-02-10|1110.89
#2005-02-11|1125.72
#2005-02-14|1117.45
#2005-02-15|1119.47
#2005-02-16|1117.27
#2005-02-17|1109.74
#2005-02-18|1107.15
#2005-02-21| .
#2005-02-22|1095.17
#2005-02-23|1097.09
#2005-02-24|1102.05
#2005-02-25|1097.69
#2005-02-28|1093.41
#2005-03-01|1104.76
#2005-03-02|1112.76
#2005-03-03|1103.70
#2005-03-04|1114.66
#2005-03-07|1110.45
#2005-03-08|1109.75
#2005-03-09|1088.21
#2005-03-10|1089.71
#2005-03-11|1087.78
#2005-03-14|1101.87
#2005-03-15|1094.45
#2005-03-16|1088.42
#2005-03-17|1092.04
#2005-03-18|1088.79
#2005-03-21|1087.71
#2005-03-22|1082.27
#2005-03-23|1084.05
#2005-03-24|1079.44
#2005-03-25| .
#2005-03-28|1080.94
#2005-03-29|1070.92
#2005-03-30|1081.84
#2005-03-31|1082.22
#2005-04-01|1074.85
#2005-04-04|1078.66
#2005-04-05|1081.67
#2005-04-06|1080.11
#2005-04-07|1087.89
#2005-04-08|1080.89
#2005-04-11|1076.72
#2005-04-12|1082.48
#2005-04-13|1073.85
#2005-04-14|1067.77
#2005-04-15|1053.81
#2005-04-18|1050.52
#2005-04-19|1048.22
#2005-04-20|1036.47
#2005-04-21|1048.16
#2005-04-22|1032.65
#2005-04-25|1040.15
#2005-04-26|1044.62
#2005-04-27|1051.33
#2005-04-28|1040.35
#2005-04-29|1053.52
#2005-05-02|1051.52
#2005-05-03|1054.38
#2005-05-04|1070.84
#2005-05-05|1065.21
#2005-05-06|1060.07
#2005-05-09|1062.95
#2005-05-10|1056.50
#2005-05-11|1048.71
#2005-05-12|1045.65
#2005-05-13|1042.62
#2005-05-16|1049.90
#2005-05-17|1047.01
#2005-05-18|1052.31
#2005-05-19|1055.92
#2005-05-20|1046.37
#2005-05-23|1050.24
#2005-05-24|1052.06
#2005-05-25|1044.40
#2005-05-26|1047.69
#2005-05-27|1050.51
#2005-05-30| .
#2005-05-31|1042.51
#2005-06-01|1043.69
#2005-06-02|1043.95
#2005-06-03|1041.67
#2005-06-06|1040.23
#2005-06-07|1041.37
#2005-06-08|1037.83
#2005-06-09|1035.15
#2005-06-10|1032.22
#2005-06-13|1040.84
#2005-06-14|1039.53
#2005-06-15|1030.25
#2005-06-16|1040.74
#2005-06-17|1041.08
#2005-06-20|1044.08
#2005-06-21|1042.28
#2005-06-22|1044.45
#2005-06-23|1035.63
#2005-06-24|1030.71
#2005-06-27|1029.57
#2005-06-28|1037.22
#2005-06-29|1033.16
#2005-06-30|1029.24
#2005-07-01|1033.94
#2005-07-04| .
#2005-07-05|1034.39
#2005-07-06|1028.43
#2005-07-07|1021.41
#2005-07-08|1038.04
#2005-07-11|1047.48
#2005-07-12|1044.91
#2005-07-13|1042.18
#2005-07-14|1042.47
#2005-07-15|1037.54
#2005-07-18|1031.27
#2005-07-19|1037.95
#2005-07-20|1046.81
#2005-07-21|1043.11
#2005-07-22|1052.67
#2005-07-25|1055.90
#2005-07-26|1068.43
#2005-07-27|1074.93
#2005-07-28|1083.02
#2005-07-29|1069.54
#2005-08-01|1067.04
#2005-08-02|1070.59
#2005-08-03|1073.34
#2005-08-04|1075.52
#2005-08-05|1065.10
#2005-08-08|1059.33
#2005-08-09|1060.33
#2005-08-10|1064.64
#2005-08-11|1072.28
#2005-08-12|1073.02
#2005-08-15|1091.61
#2005-08-16|1076.56
#2005-08-17|1078.90
#2005-08-18|1079.14
#2005-08-19|1083.32
#2005-08-22|1093.65
#2005-08-23|1095.03
#2005-08-24|1085.67
#2005-08-25|1083.66
#2005-08-26|1078.30
#2005-08-29|1089.92
#2005-08-30|1082.76
#2005-08-31|1089.86
#2005-09-01|1090.58
#2005-09-02|1085.86
#2005-09-05| .
#2005-09-06|1092.84
#2005-09-07|1095.78
#2005-09-08|1091.64
#2005-09-09|1100.79
#2005-09-12|1109.61
#2005-09-13|1087.91
#2005-09-14|1078.10
#2005-09-15|1084.63
#2005-09-16|1085.76
#2005-09-19|1078.81
#2005-09-20|1074.38
#2005-09-21|1046.04
#2005-09-22|1055.40
#2005-09-23|1057.01
#2005-09-26|1054.00
#2005-09-27|1057.39
#2005-09-28|1049.77
#2005-09-29|1052.39
#2005-09-30|1061.73
#2005-10-03|1061.57
#2005-10-04|1052.72
#2005-10-05|1032.07
#2005-10-06|1033.68
#2005-10-07|1035.36
#2005-10-10|1025.50
#2005-10-11|1020.33
#2005-10-12|1005.04
#2005-10-13|1011.76
#2005-10-14|1023.37
#2005-10-17|1012.27
#2005-10-18|1006.18
#2005-10-19|1010.40
#2005-10-20| 995.13
#2005-10-21| 994.19
#2005-10-24|1004.42
#2005-10-25|1003.68
#2005-10-26|1000.00
#2005-10-27| 984.69
#2005-10-28| 996.05
#2005-10-31| 999.78
#2005-11-01|1008.67
#2005-11-02|1030.17
#2005-11-03|1037.81
#2005-11-04|1037.64
#2005-11-07|1047.00
#2005-11-08|1036.38
#2005-11-09|1039.51
#2005-11-10|1051.03
#2005-11-11|1048.20
#2005-11-14|1044.19
#2005-11-15|1034.55
#2005-11-16|1029.86
#2005-11-17|1038.79
#2005-11-18|1045.24
#2005-11-21|1044.42
#2005-11-22|1042.33
#2005-11-23|1041.53
#2005-11-24| .
#2005-11-25|1042.54
#2005-11-28|1037.65
#2005-11-29|1034.87
#2005-11-30|1032.85
#2005-12-01|1035.92
#2005-12-02|1035.77
#2005-12-05|1027.13
#2005-12-06|1020.42
#2005-12-07|1029.55
#2005-12-08|1026.53
#2005-12-09|1028.97
#2005-12-12|1031.74
#2005-12-13|1037.13
#2005-12-14|1036.34
#2005-12-15|1031.54
#2005-12-16|1033.67
#2005-12-19|1035.52
#2005-12-20|1031.14
#2005-12-21|1028.81
#2005-12-22|1029.82
#2005-12-23|1031.05
#2005-12-26| .
#2005-12-27|1028.00
#2005-12-28|1027.89
#2005-12-29|1029.54
#2005-12-30|1021.59
#2006-01-02| .
#2006-01-03|1033.22
#2006-01-04|1038.65
#2006-01-05|1033.72
#2006-01-06|1047.37
#2006-01-09|1047.12
#2006-01-10|1034.92
#2006-01-11|1032.78
#2006-01-12|1024.78
#2006-01-13|1035.22
#2006-01-16| .
#2006-01-17|1044.88
#2006-01-18|1040.13
#2006-01-19|1037.37
#2006-01-20|1023.28
#2006-01-23|1027.57
#2006-01-24|1027.65
#2006-01-25|1022.05
#2006-01-26|1028.93
#2006-01-27|1034.81
#2006-01-30|1033.81
#2006-01-31|1022.07
#2006-02-01|1025.03
#2006-02-02|1020.39
#2006-02-03|1024.94
#2006-02-06|1018.11
#2006-02-07|1016.86
#2006-02-08|1023.61
#2006-02-09|1035.24
#2006-02-10|1037.93
#2006-02-13|1036.57
#2006-02-14|1046.13
#2006-02-15|1049.68
#2006-02-16|1051.04
#2006-02-17|1047.15
#2006-02-20| .
#2006-02-21|1039.01
#2006-02-22|1050.97
#2006-02-23|1045.36
#2006-02-24|1047.93
#2006-02-27|1050.07
#2006-02-28|1036.44
#2006-03-01|1050.12
#2006-03-02|1050.46
#2006-03-03|1049.84
#2006-03-06|1043.43
#2006-03-07|1042.89
#2006-03-08|1041.66
#2006-03-09|1038.52
#2006-03-10|1049.98
#2006-03-13|1048.73
#2006-03-14|1052.01
#2006-03-15|1061.27
#2006-03-16|1059.59
#2006-03-17|1043.33
#2006-03-20|1033.81
#2006-03-21|1030.59
#2006-03-22|1028.15
#2006-03-23|1027.23
#2006-03-24|1029.07
#2006-03-27|1027.63
#2006-03-28|1023.79
#2006-03-29|1029.55
#2006-03-30|1031.91
#2006-03-31|1037.34
#2006-04-03|1035.47
#2006-04-04|1035.10
#2006-04-05|1035.00
#2006-04-06|1039.81
#2006-04-07|1032.96
#2006-04-10|1037.71
#2006-04-11|1026.72
#2006-04-12|1027.50
#2006-04-13|1026.06
#2006-04-14| .
#2006-04-17|1022.90
#2006-04-18|1025.78
#2006-04-19|1019.33
#2006-04-20|1019.14
#2006-04-21|1005.91
#2006-04-24|1002.80
#2006-04-25| 997.30
#2006-04-26| 993.27
#2006-04-27| 981.47
#2006-04-28| 992.35
#2006-05-01| 981.93
#2006-05-02| 983.61
#2006-05-03| 984.99
#2006-05-04| 983.30
#2006-05-05| 990.68
#2006-05-08|1004.51
#2006-05-09| 995.33
#2006-05-10| 992.71
#2006-05-11| 983.06
#2006-05-12| 980.83
#2006-05-15| 980.69
#2006-05-16| 983.00
#2006-05-17| 974.65
#2006-05-18| 966.72
#2006-05-19| 971.50
#2006-05-22| 966.94
#2006-05-23| 957.87
#2006-05-24| 961.79
#2006-05-25| 964.24
#2006-05-26| 968.14
#2006-05-29| .
#2006-05-30| 969.55
#2006-05-31| 971.09
#2006-06-01| 977.34
#2006-06-02| 975.28
#2006-06-05| 964.96
#2006-06-06| 960.69
#2006-06-07| 966.61
#2006-06-08| 969.71
#2006-06-09| 969.79
#2006-06-12| 963.11
#2006-06-13| 956.44
#2006-06-14| 964.01
#2006-06-15| 983.93
#2006-06-16| 979.85
#2006-06-19| 975.34
#2006-06-20| 971.11
#2006-06-21| 978.65
#2006-06-22| 964.99
#2006-06-23| 961.54
#2006-06-26| 958.85
#2006-06-27| 955.78
#2006-06-28| 956.90
#2006-06-29| 969.77
#2006-06-30| 973.23
#2006-07-03| 974.19
#2006-07-04| .
#2006-07-05| 973.09
#2006-07-06| 973.45
#2006-07-07| 966.18
#2006-07-10| 965.56
#2006-07-11| 970.69
#2006-07-12| 953.79
#2006-07-13| 935.70
#2006-07-14| 925.56
#2006-07-17| 921.26
#2006-07-18| 919.20
#2006-07-19| 932.27
#2006-07-20| 922.50
#2006-07-21| 914.55
#2006-07-24| 926.90
#2006-07-25| 941.79
#2006-07-26| 926.54
#2006-07-27| 910.33
#2006-07-28| 927.68
#2006-07-31| 933.70
#2006-08-01| 933.27
#2006-08-02| 947.11
#2006-08-03| 947.17
#2006-08-04| 944.44
#2006-08-07| 933.87
#2006-08-08| 933.87
#2006-08-09| 930.08
#2006-08-10| 938.04
#2006-08-11| 938.29
#2006-08-14| 939.10
#2006-08-15| 951.08
#2006-08-16| 955.75
#2006-08-17| 956.79
#2006-08-18| 954.38
#2006-08-21| 949.51
#2006-08-22| 948.92
#2006-08-23| 942.93
#2006-08-24| 943.77
#2006-08-25| 943.46
#2006-08-28| 947.87
#2006-08-29| 949.52
#2006-08-30| 961.86
#2006-08-31| 957.57
#2006-09-01| 965.64
#2006-09-04| .
#2006-09-05| 961.57
#2006-09-06| 954.75
#2006-09-07| 951.72
#2006-09-08| 954.24
#2006-09-11| 949.99
#2006-09-12| 953.76
#2006-09-13| 962.34
#2006-09-14| 961.27
#2006-09-15| 962.45
#2006-09-18| 961.82
#2006-09-19| 957.40
#2006-09-20| 961.64
#2006-09-21| 965.62
#2006-09-22| 962.98
#2006-09-25| 973.18
#2006-09-26| 980.61
#2006-09-27| 975.15
#2006-09-28| 976.04
#2006-09-29| 981.69
#2006-10-02| 977.45
#2006-10-03| 978.57
#2006-10-04| 983.58
#2006-10-05| 990.85
#2006-10-06| 987.09
#2006-10-09| 987.14
#2006-10-10| 991.74
#2006-10-11| 986.93
#2006-10-12| 995.33
#2006-10-13| 993.60
#2006-10-16| 997.19
#2006-10-17| 995.57
#2006-10-18| 995.48
#2006-10-19|1015.43
#2006-10-20|1011.08
#2006-10-23|1024.90
#2006-10-24|1016.76
#2006-10-25|1013.96
#2006-10-26|1032.48
#2006-10-27|1036.77
#2006-10-30|1039.52
#2006-10-31|1038.37
#2006-11-01|1029.14
#2006-11-02|1029.61
#2006-11-03|1026.66
#2006-11-06|1039.30
#2006-11-07|1030.84
#2006-11-08|1040.35
#2006-11-09|1031.66
#2006-11-10|1034.36
#2006-11-13|1039.94
#2006-11-14|1044.77
#2006-11-15|1045.88
#2006-11-16|1048.92
#2006-11-17|1049.68
#2006-11-20|1047.00
#2006-11-21|1055.12
#2006-11-22|1053.25
#2006-11-23| .
#2006-11-24|1049.05
#2006-11-27|1041.58
#2006-11-28|1041.74
#2006-11-29|1058.85
#2006-11-30|1052.83
#2006-12-01|1053.65
#2006-12-04|1063.69
#2006-12-05|1066.85
#2006-12-06|1058.36
#2006-12-07|1054.76
#2006-12-08|1058.62
#2006-12-11|1058.30
#2006-12-12|1070.90
#2006-12-13|1076.43
#2006-12-14|1077.26
#2006-12-15|1081.05
#2006-12-18|1076.84
#2006-12-19|1073.99
#2006-12-20|1069.84
#2006-12-21|1065.65
#2006-12-22|1063.90
#2006-12-25| .
#2006-12-26|1069.03
#2006-12-27|1078.60
#2006-12-28|1074.86
#2006-12-29|1066.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1056.28
#2007-01-04|1054.99
#2007-01-05|1055.48
#2007-01-08|1054.49
#2007-01-09|1056.32
#2007-01-10|1062.04
#2007-01-11|1070.92
#2007-01-12|1062.24
#2007-01-15| .
#2007-01-16|1066.02
#2007-01-17|1065.02
#2007-01-18|1068.14
#2007-01-19|1065.35
#2007-01-22|1060.32
#2007-01-23|1058.35
#2007-01-24|1062.31
#2007-01-25|1049.00
#2007-01-26|1045.62
#2007-01-29|1048.25
#2007-01-30|1047.38
#2007-01-31|1055.67
#2007-02-01|1060.21
#2007-02-02|1065.01
#2007-02-05|1072.62
#2007-02-06|1076.62
#2007-02-07|1086.06
#2007-02-08|1090.28
#2007-02-09|1078.89
#2007-02-12|1071.00
#2007-02-13|1075.81
#2007-02-14|1088.95
#2007-02-15|1088.12
#2007-02-16|1093.86
#2007-02-19| .
#2007-02-20|1097.05
#2007-02-21|1098.51
#2007-02-22|1093.86
#2007-02-23|1088.12
#2007-02-26|1078.53
#2007-02-27|1051.06
#2007-02-28|1052.04
#2007-03-01|1054.00
#2007-03-02|1044.66
#2007-03-05|1031.11
#2007-03-06|1039.22
#2007-03-07|1034.38
#2007-03-08|1035.73
#2007-03-09|1040.89
#2007-03-12|1040.21
#2007-03-13|1020.82
#2007-03-14|1024.68
#2007-03-15|1027.86
#2007-03-16|1015.60
#2007-03-19|1021.48
#2007-03-20|1027.37
#2007-03-21|1035.03
#2007-03-22|1034.94
#2007-03-23|1042.28
#2007-03-26|1028.94
#2007-03-27|1028.56
#2007-03-28|1024.57
#2007-03-29|1026.06
#2007-03-30|1030.78
#2007-04-02|1029.69
#2007-04-03|1031.37
#2007-04-04|1025.90
#2007-04-05|1027.38
#2007-04-06| .
#2007-04-09|1032.53
#2007-04-10|1027.93
#2007-04-11|1024.09
#2007-04-12|1029.33
#2007-04-13|1033.26
#2007-04-16|1043.00
#2007-04-17|1052.76
#2007-04-18|1052.12
#2007-04-19|1045.55
#2007-04-20|1050.28
#2007-04-23|1044.41
#2007-04-24|1056.48
#2007-04-25|1057.82
#2007-04-26|1060.53
#2007-04-27|1057.39
#2007-04-30|1053.14
#2007-05-01|1081.90
#2007-05-02|1086.09
#2007-05-03|1088.42
#2007-05-04|1098.45
#2007-05-07|1098.02
#2007-05-08|1102.90
#2007-05-09|1099.85
#2007-05-10|1093.62
#2007-05-11|1103.65
#2007-05-14|1101.42
#2007-05-15|1100.21
#2007-05-16|1110.87
#2007-05-17|1105.52
#2007-05-18|1109.66
#2007-05-21|1108.16
#2007-05-22|1108.03
#2007-05-23|1113.04
#2007-05-24|1105.93
#2007-05-25|1106.58
#2007-05-28| .
#2007-05-29|1110.71
#2007-05-30|1121.03
#2007-05-31|1121.88
#2007-06-01|1134.98
#2007-06-04|1147.32
#2007-06-05|1142.25
#2007-06-06|1133.88
#2007-06-07|1119.76
#2007-06-08|1121.35
#2007-06-11|1121.09
#2007-06-12|1104.32
#2007-06-13|1112.82
#2007-06-14|1115.23
#2007-06-15|1123.54
#2007-06-18|1121.89
#2007-06-19|1122.64
#2007-06-20|1107.34
#2007-06-21|1110.37
#2007-06-22|1093.08
#2007-06-25|1085.15
#2007-06-26|1089.07
#2007-06-27|1099.09
#2007-06-28|1100.18
#2007-06-29|1094.35
#2007-07-02|1097.63
#2007-07-03|1094.14
#2007-07-04| .
#2007-07-05|1101.82
#2007-07-06|1101.01
#2007-07-09|1098.04
#2007-07-10|1071.97
#2007-07-11|1066.67
#2007-07-12|1074.23
#2007-07-13|1085.13
#2007-07-16|1086.91
#2007-07-17|1084.89
#2007-07-18|1076.33
#2007-07-19|1082.39
#2007-07-20|1067.96
#2007-07-23|1079.86
#2007-07-24|1041.43
#2007-07-25|1052.68
#2007-07-26|1031.48
#2007-07-27|1023.01
#2007-07-30|1025.68
#2007-07-31|1035.43
#2007-08-01|1052.25
#2007-08-02|1042.46
#2007-08-03|1015.77
#2007-08-06|1024.35
#2007-08-07|1020.52
#2007-08-08|1017.26
#2007-08-09| 979.42
#2007-08-10| 978.37
#2007-08-13| 981.84
#2007-08-14| 963.96
#2007-08-15| 948.46
#2007-08-16| 936.97
#2007-08-17| 946.07
#2007-08-20| 938.41
#2007-08-21| 945.41
#2007-08-22| 965.30
#2007-08-23| 966.94
#2007-08-24| 976.01
#2007-08-27| 973.76
#2007-08-28| 949.04
#2007-08-29| 963.86
#2007-08-30| 965.95
#2007-08-31| 970.40
#2007-09-03| .
#2007-09-04| 979.39
#2007-09-05| 976.52
#2007-09-06| 975.38
#2007-09-07| 965.36
#2007-09-10| 956.52
#2007-09-11| 961.02
#2007-09-12| 966.27
#2007-09-13| 960.40
#2007-09-14| 959.52
#2007-09-17| 949.21
#2007-09-18| 981.12
#2007-09-19| 985.63
#2007-09-20| 976.43
#2007-09-21| 981.75
#2007-09-24| 970.01
#2007-09-25| 971.47
#2007-09-26| 979.73
#2007-09-27| 996.67
#2007-09-28| 988.57
#2007-10-01| 999.04
#2007-10-02|1000.51
#2007-10-03|1005.21
#2007-10-04|1000.25
#2007-10-05|1015.57
#2007-10-08|1015.06
#2007-10-09|1011.83
#2007-10-10|1012.48
#2007-10-11|1006.35
#2007-10-12| 999.80
#2007-10-15| 991.09
#2007-10-16| 991.98
#2007-10-17| 989.08
#2007-10-18| 983.80
#2007-10-19| 963.20
#2007-10-22| 968.86
#2007-10-23| 977.32
#2007-10-24| 977.09
#2007-10-25| 976.56
#2007-10-26| 986.77
#2007-10-29| 987.92
#2007-10-30| 987.24
#2007-10-31| 996.90
#2007-11-01| 968.17
#2007-11-02| 962.47
#2007-11-05| 963.06
#2007-11-06| 964.92
#2007-11-07| 945.99
#2007-11-08| 952.70
#2007-11-09| 944.87
#2007-11-12| 940.18
#2007-11-13| 962.50
#2007-11-14| 948.58
#2007-11-15| 939.30
#2007-11-16| 946.29
#2007-11-19| 926.83
#2007-11-20| 924.26
#2007-11-21| 912.81
#2007-11-22| .
#2007-11-23| 923.41
#2007-11-26| 912.13
#2007-11-27| 913.24
#2007-11-28| 930.85
#2007-11-29| 929.10
#2007-11-30| 940.29
#2007-12-03| 924.79
#2007-12-04| 918.82
#2007-12-05| 923.73
#2007-12-06| 929.55
#2007-12-07| 923.19
#2007-12-10| 926.53
#2007-12-11| 911.47
#2007-12-12| 911.16
#2007-12-13| 917.66
#2007-12-14| 912.98
#2007-12-17| 903.64
#2007-12-18| 914.60
#2007-12-19| 912.40
#2007-12-20| 921.79
#2007-12-21| 931.56
#2007-12-24| 933.38
#2007-12-25| .
#2007-12-26| 934.67
#2007-12-27| 921.86
#2007-12-28| 920.37
#2007-12-31| 921.52
#2008-01-01| .
#2008-01-02| 902.16
#2008-01-03| 893.22
#2008-01-04| 873.35
#2008-01-07| 885.28
#2008-01-08| 862.66
#2008-01-09| 863.82
#2008-01-10| 872.91
#2008-01-11| 873.57
#2008-01-14| 876.33
#2008-01-15| 862.90
#2008-01-16| 866.76
#2008-01-17| 852.70
#2008-01-18| 837.58
#2008-01-21| .
#2008-01-22| 834.40
#2008-01-23| 845.65
#2008-01-24| 866.12
#2008-01-25| 862.57
#2008-01-28| 875.95
#2008-01-29| 878.49
#2008-01-30| 879.32
#2008-01-31| 885.32
#2008-02-01| 904.05
#2008-02-04| 889.38
#2008-02-05| 873.41
#2008-02-06| 859.70
#2008-02-07| 871.61
#2008-02-08| 856.17
#2008-02-11| 856.50
#2008-02-12| 862.32
#2008-02-13| 869.19
#2008-02-14| 863.70
#2008-02-15| 859.58
#2008-02-18| .
#2008-02-19| 863.19
#2008-02-20| 874.23
#2008-02-21| 867.38
#2008-02-22| 862.38
#2008-02-25| 870.58
#2008-02-26| 885.14
#2008-02-27| 881.05
#2008-02-28| 866.20
#2008-02-29| 851.08
#2008-03-03| 845.54
#2008-03-04| 843.75
#2008-03-05| 846.96
#2008-03-06| 824.49
#2008-03-07| 818.75
#2008-03-10| 805.82
#2008-03-11| 817.08
#2008-03-12| 815.33
#2008-03-13| 809.29
#2008-03-14| 788.72
#2008-03-17| 779.31
#2008-03-18| 807.16
#2008-03-19| 795.53
#2008-03-20| 812.04
#2008-03-21| .
#2008-03-24| 833.48
#2008-03-25| 833.04
#2008-03-26| 823.73
#2008-03-27| 809.83
#2008-03-28| 798.53
#2008-03-31| 800.73
#2008-04-01| 819.53
#2008-04-02| 824.10
#2008-04-03| 812.38
#2008-04-04| 815.19
#2008-04-07| 818.07
#2008-04-08| 814.81
#2008-04-09| 805.62
#2008-04-10| 810.60
#2008-04-11| 791.60
#2008-04-14| 796.45
#2008-04-15| 800.34
#2008-04-16| 819.82
#2008-04-17| 817.56
#2008-04-18| 826.94
#2008-04-21| 828.03
#2008-04-22| 819.94
#2008-04-23| 828.38
#2008-04-24| 839.20
#2008-04-25| 843.23
#2008-04-28| 837.85
#2008-04-29| 842.08
#2008-04-30| 834.45
#2008-05-01| 855.90
#2008-05-02| 847.62
#2008-05-05| 845.29
#2008-05-06| 850.15
#2008-05-07| 840.31
#2008-05-08| 846.18
#2008-05-09| 845.21
#2008-05-12| 856.12
#2008-05-13| 869.02
#2008-05-14| 870.29
#2008-05-15| 881.04
#2008-05-16| 876.96
#2008-05-19| 875.89
#2008-05-20| 861.94
#2008-05-21| 841.80
#2008-05-22| 846.57
#2008-05-23| 837.27
#2008-05-26| .
#2008-05-27| 842.05
#2008-05-28| 836.90
#2008-05-29| 849.32
#2008-05-30| 846.33
#2008-06-02| 835.17
#2008-06-03| 838.51
#2008-06-04| 855.14
#2008-06-05| 868.55
#2008-06-06| 851.27
#2008-06-09| 848.32
#2008-06-10| 844.93
#2008-06-11| 833.10
#2008-06-12| 832.67
#2008-06-13| 841.78
#2008-06-16| 844.92
#2008-06-17| 843.26
#2008-06-18| 830.07
#2008-06-19| 832.86
#2008-06-20| 821.25
#2008-06-23| 814.49
#2008-06-24| 803.58
#2008-06-25| 819.26
#2008-06-26| 800.72
#2008-06-27| 796.85
#2008-06-30| 790.51
#2008-07-01| 737.27
#2008-07-02| 724.08
#2008-07-03| 721.94
#2008-07-04| .
#2008-07-07| 709.60
#2008-07-08| 723.98
#2008-07-09| 709.02
#2008-07-10| 704.97
#2008-07-11| 695.17
#2008-07-14| 690.41
#2008-07-15| 688.56
#2008-07-16| 697.00
#2008-07-17| 713.99
#2008-07-18| 713.75
#2008-07-21| 713.85
#2008-07-22| 724.91
#2008-07-23| 739.37
#2008-07-24| 722.41
#2008-07-25| 718.09
#2008-07-28| 705.14
#2008-07-29| 734.61
#2008-07-30| 746.19
#2008-07-31| 743.42
#2008-08-01| 746.92
#2008-08-04| 742.96
#2008-08-05| 767.04
#2008-08-06| 774.22
#2008-08-07| 754.38
#2008-08-08| 784.75
#2008-08-11| 791.75
#2008-08-12| 785.25
#2008-08-13| 777.23
#2008-08-14| 800.07
#2008-08-15| 804.24
#2008-08-18| 782.93
#2008-08-19| 762.77
#2008-08-20| 752.47
#2008-08-21| 751.41
#2008-08-22| 766.52
#2008-08-25| 744.54
#2008-08-26| 745.95
#2008-08-27| 752.75
#2008-08-28| 773.32
#2008-08-29| 757.06
#2008-09-01| .
#2008-09-02| 764.64
#2008-09-03| 770.36
#2008-09-04| 745.72
#2008-09-05| 747.43
#2008-09-08| 783.10
#2008-09-09| 762.95
#2008-09-10| 760.75
#2008-09-11| 768.87
#2008-09-12| 764.65
#2008-09-15| 728.03
#2008-09-16| 730.66
#2008-09-17| 698.68
#2008-09-18| 731.30
#2008-09-19| 718.08
#2008-09-22| 699.53
#2008-09-23| 683.52
#2008-09-24| 685.25
#2008-09-25| 674.96
#2008-09-26| 675.26
#2008-09-29| 627.81
#2008-09-30| 649.33
#2008-10-01| 641.42
#2008-10-02| 615.24
#2008-10-03| 593.73
#2008-10-06| 570.03
#2008-10-07| 546.56
#2008-10-08| 539.46
#2008-10-09| 498.99
#2008-10-10| 492.77
#2008-10-13| 548.57
#2008-10-14| 546.13
#2008-10-15| 492.21
#2008-10-16| 505.14
#2008-10-17| 492.33
#2008-10-20| 514.71
#2008-10-21| 488.38
#2008-10-22| 459.37
#2008-10-23| 458.71
#2008-10-24| 436.64
#2008-10-27| 416.45
#2008-10-28| 459.61
#2008-10-29| 462.88
#2008-10-30| 494.23
#2008-10-31| 515.06
#2008-11-03| 515.00
#2008-11-04| 535.36
#2008-11-05| 514.07
#2008-11-06| 486.15
#2008-11-07| 498.15
#2008-11-10| 483.42
#2008-11-11| 469.40
#2008-11-12| 443.47
#2008-11-13| 480.65
#2008-11-14| 457.43
#2008-11-17| 447.68
#2008-11-18| 440.99
#2008-11-19| 405.41
#2008-11-20| 380.57
#2008-11-21| 403.42
#2008-11-24| 443.98
#2008-11-25| 450.95
#2008-11-26| 470.75
#2008-11-27| .
#2008-11-28| 489.17
#2008-12-01| 443.92
#2008-12-02| 461.67
#2008-12-03| 484.26
#2008-12-04| 461.79
#2008-12-05| 471.66
#2008-12-08| 483.97
#2008-12-09| 475.92
#2008-12-10| 471.54
#2008-12-11| 448.57
#2008-12-12| 453.97
#2008-12-15| 443.79
#2008-12-16| 472.79
#2008-12-17| 472.86
#2008-12-18| 466.88
#2008-12-19| 470.98
#2008-12-22| 463.29
#2008-12-23| 453.16
#2008-12-24| 452.16
#2008-12-25| .
#2008-12-26| 460.29
#2008-12-29| 453.87
#2008-12-30| 465.17
#2008-12-31| 475.68
#2009-01-01| .
#2009-01-02| 496.83
#2009-01-05| 497.63
#2009-01-06| 506.71
#2009-01-07| 491.90
#2009-01-08| 486.12
#2009-01-09| 477.87
#2009-01-12| 467.57
#2009-01-13| 467.55
#2009-01-14| 453.83
#2009-01-15| 451.98
#2009-01-16| 454.48
#2009-01-19| .
#2009-01-20| 438.37
#2009-01-21| 452.65
#2009-01-22| 443.67
#2009-01-23| 437.74
#2009-01-26| 439.47
#2009-01-27| 443.11
#2009-01-28| 462.47
#2009-01-29| 454.94
#2009-01-30| 441.63
#2009-02-02| 449.02
#2009-02-03| 458.60
#2009-02-04| 456.17
#2009-02-05| 461.47
#2009-02-06| 474.72
#2009-02-09| 474.55
#2009-02-10| 457.05
#2009-02-11| 460.13
#2009-02-12| 463.73
#2009-02-13| 452.84
#2009-02-16| .
#2009-02-17| 436.20
#2009-02-18| 432.42
#2009-02-19| 426.69
#2009-02-20| 416.47
#2009-02-23| 402.01
#2009-02-24| 416.17
#2009-02-25| 407.93
#2009-02-26| 403.82
#2009-02-27| 400.51
#2009-03-02| 378.24
#2009-03-03| 373.20
#2009-03-04| 382.25
#2009-03-05| 366.57
#2009-03-06| 365.88
#2009-03-09| 356.14
#2009-03-10| 375.69
#2009-03-11| 383.27
#2009-03-12| 396.38
#2009-03-13| 394.65
#2009-03-16| 392.33
#2009-03-17| 401.57
#2009-03-18| 406.46
#2009-03-19| 399.79
#2009-03-20| 388.89
#2009-03-23| 419.66
#2009-03-24| 430.45
#2009-03-25| 434.25
#2009-03-26| 455.47
#2009-03-27| 447.07
#2009-03-30| 425.64
#2009-03-31| 433.06
#2009-04-01| 432.45
#2009-04-02| 448.37
#2009-04-03| 451.86
#2009-04-06| 447.59
#2009-04-07| 433.31
#2009-04-08| 440.53
#2009-04-09| 456.06
#2009-04-10| .
#2009-04-13| 459.39
#2009-04-14| 451.58
#2009-04-15| 461.68
#2009-04-16| 484.56
#2009-04-17| 498.66
#2009-04-20| 478.56
#2009-04-21| 485.22
#2009-04-22| 483.77
#2009-04-23| 474.13
#2009-04-24| 487.23
#2009-04-27| 487.60
#2009-04-28| 480.63
#2009-04-29| 495.72
#2009-04-30| 495.92
#2009-05-01| 488.41
#2009-05-04| 484.61
#2009-05-05| 493.78
#2009-05-06| 504.02
#2009-05-07| 501.38
#2009-05-08| 512.56
#2009-05-11| 507.37
#2009-05-12| 503.27
#2009-05-13| 485.07
#2009-05-14| 491.06
#2009-05-15| 489.47
#2009-05-18| 510.54
#2009-05-19| 511.54
#2009-05-20| 512.45
#2009-05-21| 495.34
#2009-05-22| 496.27
#2009-05-25| .
#2009-05-26| 513.37
#2009-05-27| 495.28
#2009-05-28| 494.48
#2009-05-29| 493.00
#2009-06-01| 512.68
#2009-06-02| 510.75
#2009-06-03| 502.07
#2009-06-04| 501.56
#2009-06-05| 503.27
#2009-06-08| 502.53
#2009-06-09| 507.93
#2009-06-10| 505.24
#2009-06-11| 506.12
#2009-06-12| 506.83
#2009-06-15| 490.03
#2009-06-16| 479.67
#2009-06-17| 484.09
#2009-06-18| 482.94
#2009-06-19| 479.85
#2009-06-22| 468.06
#2009-06-23| 473.69
#2009-06-24| 479.74
#2009-06-25| 485.44
#2009-06-26| 481.37
#2009-06-29| 488.84
#2009-06-30| 489.21
#2009-07-01| 492.74
#2009-07-02| 476.05
#2009-07-03| .
#2009-07-06| 481.83
#2009-07-07| 473.23
#2009-07-08| 479.68
#2009-07-09| 480.39
#2009-07-10| 480.52
#2009-07-13| 487.08
#2009-07-14| 490.27
#2009-07-15| 507.52
#2009-07-16| 510.79
#2009-07-17| 510.90
#2009-07-20| 520.02
#2009-07-21| 517.60
#2009-07-22| 524.22
#2009-07-23| 519.56
#2009-07-24| 518.38
#2009-07-27| 525.55
#2009-07-28| 526.23
#2009-07-29| 520.68
#2009-07-30| 517.14
#2009-07-31| 509.00
#2009-08-03| 513.28
#2009-08-04| 510.51
#2009-08-05| 503.79
#2009-08-06| 496.86
#2009-08-07| 502.43
#2009-08-10| 504.38
#2009-08-11| 498.06
#2009-08-12| 505.96
#2009-08-13| 498.00
#2009-08-14| 493.29
#2009-08-17| 483.66
#2009-08-18| 485.08
#2009-08-19| 493.36
#2009-08-20| 495.23
#2009-08-21| 501.85
#2009-08-24| 509.28
#2009-08-25| 511.29
#2009-08-26| 517.23
#2009-08-27| 521.61
#2009-08-28| 525.45
#2009-08-31| 520.72
#2009-09-01| 517.85
#2009-09-02| 511.47
#2009-09-03| 492.62
#2009-09-04| 495.27
#2009-09-07| .
#2009-09-08| 482.04
#2009-09-09| 485.07
#2009-09-10| 490.82
#2009-09-11| 497.19
#2009-09-14| 498.11
#2009-09-15| 498.12
#2009-09-16| 507.73
#2009-09-17| 498.14
#2009-09-18| 494.48
#2009-09-21| 488.76
#2009-09-22| 497.99
#2009-09-23| 494.98
#2009-09-24| 481.35
#2009-09-25| 474.68
#2009-09-28| 481.86
#2009-09-29| 497.81
#2009-09-30| 490.83
#2009-10-01| 485.89
#2009-10-02| 475.68
#2009-10-05| 487.62
#2009-10-06| 495.01
#2009-10-07| 496.48
#2009-10-08| 508.77
#2009-10-09| 511.36
#2009-10-12| 515.91
#2009-10-13| 513.04
#2009-10-14| 522.59
#2009-10-15| 526.18
#2009-10-16| 522.64
#2009-10-19| 536.49
#2009-10-20| 533.84
#2009-10-21| 526.83
#2009-10-22| 538.15
#2009-10-23| 532.10
#2009-10-26| 520.50
#2009-10-27| 514.01
#2009-10-28| 502.46
#2009-10-29| 513.21
#2009-10-30| 495.21
#2009-11-02| 495.61
#2009-11-03| 501.13
#2009-11-04| 498.63
#2009-11-05| 510.72
#2009-11-06| 509.47
#2009-11-09| 523.63
#2009-11-10| 518.53
#2009-11-11| 521.93
#2009-11-12| 519.59
#2009-11-13| 524.25
#2009-11-16| 536.78
#2009-11-17| 536.55
#2009-11-18| 534.78
#2009-11-19| 527.35
#2009-11-20| 517.83
#2009-11-23| 520.13
#2009-11-24| 516.72
#2009-11-25| 522.01
#2009-11-26| .
#2009-11-27| 511.20
#2009-11-30| 506.27
#2009-12-01| 509.83
#2009-12-02| 512.82
#2009-12-03| 507.85
#2009-12-04| 523.33
#2009-12-07| 531.11
#2009-12-08| 533.58
#2009-12-09| 536.86
#2009-12-10| 548.73
#2009-12-11| 558.91
#2009-12-14| 563.22
#2009-12-15| 553.87
#2009-12-16| 554.61
#2009-12-17| 552.98
#2009-12-18| 552.76
#2009-12-21| 552.56
#2009-12-22| 554.15
#2009-12-23| 563.16
#2009-12-24| 566.09
#2009-12-25| .
#2009-12-28| 562.21
#2009-12-29| 560.53
#2009-12-30| 563.32
#2009-12-31| 556.99
#2010-01-01| .
#2010-01-04| 560.02
#2010-01-05| 564.67
#2010-01-06| 563.56
#2010-01-07| 571.67
#2010-01-08| 569.30
#2010-01-11| 570.40
#2010-01-12| 562.24
#2010-01-13| 565.72
#2010-01-14| 564.25
#2010-01-15| 567.04
#2010-01-18| .
#2010-01-19| 570.71
#2010-01-20| 566.49
#2010-01-21| 561.20
#2010-01-22| 557.98
#2010-01-25| 560.95
#2010-01-26| 563.36
#2010-01-27| 576.65
#2010-01-28| 572.51
#2010-01-29| 569.50
#2010-02-01| 568.29
#2010-02-02| 570.91
#2010-02-03| 566.71
#2010-02-04| 549.03
#2010-02-05| 543.61
#2010-02-08| 536.52
#2010-02-09| 540.55
#2010-02-10| 536.95
#2010-02-11| 542.45
#2010-02-12| 543.71
#2010-02-15| .
#2010-02-16| 549.65
#2010-02-17| 553.62
#2010-02-18| 557.39
#2010-02-19| 560.04
#2010-02-22| 554.70
#2010-02-23| 549.47
#2010-02-24| 555.15
#2010-02-25| 554.07
#2010-02-26| 552.65
#2010-03-01| 561.79
#2010-03-02| 563.50
#2010-03-03| 565.41
#2010-03-04| 566.05
#2010-03-05| 574.74
#2010-03-08| 576.02
#2010-03-09| 575.56
#2010-03-10| 575.62
#2010-03-11| 577.63
#2010-03-12| 576.08
#2010-03-15| 578.36
#2010-03-16| 583.92
#2010-03-17| 591.38
#2010-03-18| 589.05
#2010-03-19| 583.32
#2010-03-22| 587.50
#2010-03-23| 589.36
#2010-03-24| 584.78
#2010-03-25| 582.83
#2010-03-26| 582.81
#2010-03-29| 586.10
#2010-03-30| 588.12
#2010-03-31| 585.53
#2010-04-01| 586.35
#2010-04-02| .
#2010-04-05| 595.61
#2010-04-06| 595.04
#2010-04-07| 594.52
#2010-04-08| 595.54
#2010-04-09| 599.92
#2010-04-12| 604.60
#2010-04-13| 609.38
#2010-04-14| 617.26
#2010-04-15| 617.49
#2010-04-16| 604.72
#2010-04-19| 602.87
#2010-04-20| 609.91
#2010-04-21| 607.16
#2010-04-22| 601.18
#2010-04-23| 602.04
#2010-04-26| 605.94
#2010-04-27| 596.44
#2010-04-28| 592.55
#2010-04-29| 598.48
#2010-04-30| 590.60
#2010-05-03| 595.20
#2010-05-04| 581.62
#2010-05-05| 573.41
#2010-05-06| 557.48
#2010-05-07| 549.04
#2010-05-10| 559.17
#2010-05-11| 564.96
#2010-05-12| 570.80
#2010-05-13| 564.50
#2010-05-14| 555.64
#2010-05-17| 561.75
#2010-05-18| 552.13
#2010-05-19| 550.15
#2010-05-20| 531.37
#2010-05-21| 534.68
#2010-05-24| 531.46
#2010-05-25| 527.71
#2010-05-26| 531.22
#2010-05-27| 541.47
#2010-05-28| 534.41
#2010-05-31| .
#2010-06-01| 520.25
#2010-06-02| 533.15
#2010-06-03| 535.10
#2010-06-04| 519.75
#2010-06-07| 519.21
#2010-06-08| 522.97
#2010-06-09| 522.53
#2010-06-10| 536.68
#2010-06-11| 541.75
#2010-06-14| 539.58
#2010-06-15| 558.34
#2010-06-16| 560.52
#2010-06-17| 558.66
#2010-06-18| 560.21
#2010-06-21| 558.40
#2010-06-22| 551.36
#2010-06-23| 552.12
#2010-06-24| 544.62
#2010-06-25| 543.83
#2010-06-28| 544.24
#2010-06-29| 531.03
#2010-06-30| 520.84
#2010-07-01| 520.21
#2010-07-02| 515.81
#2010-07-05| .
#2010-07-06| 515.26
#2010-07-07| 523.21
#2010-07-08| 537.56
#2010-07-09| 540.00
#2010-07-12| 539.86
#2010-07-13| 550.33
#2010-07-14| 550.15
#2010-07-15| 552.05
#2010-07-16| 533.34
#2010-07-19| 539.07
#2010-07-20| 541.93
#2010-07-21| 532.75
#2010-07-22| 544.48
#2010-07-23| 546.05
#2010-07-26| 556.82
#2010-07-27| 555.29
#2010-07-28| 548.72
#2010-07-29| 544.72
#2010-07-30| 545.92
#2010-08-02| 557.18
#2010-08-03| 549.09
#2010-08-04| 552.29
#2010-08-05| 552.26
#2010-08-06| 546.42
#2010-08-09| 554.11
#2010-08-10| 550.96
#2010-08-11| 535.51
#2010-08-12| 526.93
#2010-08-13| 522.88
#2010-08-16| 516.64
#2010-08-17| 523.65
#2010-08-18| 527.06
#2010-08-19| 521.26
#2010-08-20| 518.33
#2010-08-23| 519.92
#2010-08-24| 515.64
#2010-08-25| 517.86
#2010-08-26| 516.05
#2010-08-27| 524.28
#2010-08-30| 514.03
#2010-08-31| 510.91
#2010-09-01| 526.78
#2010-09-02| 539.96
#2010-09-03| 547.04
#2010-09-06| .
#2010-09-07| 535.08
#2010-09-08| 536.07
#2010-09-09| 538.02
#2010-09-10| 544.98
#2010-09-13| 552.20
#2010-09-14| 550.89
#2010-09-15| 548.30
#2010-09-16| 547.62
#2010-09-17| 551.40
#2010-09-20| 563.37
#2010-09-21| 563.39
#2010-09-22| 556.87
#2010-09-23| 556.61
#2010-09-24| 569.82
#2010-09-27| 564.85
#2010-09-28| 571.97
#2010-09-29| 572.35
#2010-09-30| 571.02
#2010-10-01| 574.52
#2010-10-04| 570.59
#2010-10-05| 580.40
#2010-10-06| 578.08
#2010-10-07| 579.48
#2010-10-08| 589.80
#2010-10-11| 594.80
#2010-10-12| 597.06
#2010-10-13| 605.80
#2010-10-14| 600.97
#2010-10-15| 596.91
#2010-10-18| 595.97
#2010-10-19| 588.64
#2010-10-20| 596.17
#2010-10-21| 598.11
#2010-10-22| 599.61
#2010-10-25| 599.85
#2010-10-26| 605.35
#2010-10-27| 602.10
#2010-10-28| 604.27
#2010-10-29| 609.25
#2010-11-01| 608.20
#2010-11-02| 615.59
#2010-11-03| 612.59
#2010-11-04| 623.67
#2010-11-05| 627.14
#2010-11-08| 622.82
#2010-11-09| 615.43
#2010-11-10| 612.41
#2010-11-11| 613.06
#2010-11-12| 606.06
#2010-11-15| 605.98
#2010-11-16| 595.02
#2010-11-17| 593.57
#2010-11-18| 597.38
#2010-11-19| 597.43
#2010-11-22| 597.91
#2010-11-23| 587.40
#2010-11-24| 596.93
#2010-11-25| .
#2010-11-26| 593.13
#2010-11-29| 595.67
#2010-11-30| 592.66
#2010-12-01| 602.28
#2010-12-02| 613.21
#2010-12-03| 618.58
#2010-12-06| 621.50
#2010-12-07| 625.45
#2010-12-08| 629.66
#2010-12-09| 630.02
#2010-12-10| 633.87
#2010-12-13| 635.91
#2010-12-14| 635.16
#2010-12-15| 631.24
#2010-12-16| 637.74
#2010-12-17| 637.54
#2010-12-20| 636.33
#2010-12-21| 636.16
#2010-12-22| 640.47
#2010-12-23| 640.14
#2010-12-24| .
#2010-12-27| 640.33
#2010-12-28| 640.14
#2010-12-29| 643.87
#2010-12-30| 639.91
#2010-12-31| 640.54
#2011-01-03| 645.09
#2011-01-04| 642.37
#2011-01-05| 649.73
#2011-01-06| 651.79
#2011-01-07| 650.05
#2011-01-10| 646.56
#2011-01-11| 647.97
#2011-01-12| 649.15
#2011-01-13| 646.87
#2011-01-14| 649.87
#2011-01-17| .
#2011-01-18| 656.12
#2011-01-19| 650.30
#2011-01-20| 650.58
#2011-01-21| 651.57
#2011-01-24| 662.08
#2011-01-25| 662.85
#2011-01-26| 668.15
#2011-01-27| 668.62
#2011-01-28| 660.53
#2011-01-31| 663.53
#2011-02-01| 657.95
#2011-02-02| 660.25
#2011-02-03| 664.66
#2011-02-04| 661.48
#2011-02-07| 667.22
#2011-02-08| 668.26
#2011-02-09| 669.17
#2011-02-10| 670.15
#2011-02-11| 672.85
#2011-02-14| 677.32
#2011-02-15| 673.87
#2011-02-16| 678.58
#2011-02-17| 681.96
#2011-02-18| 686.77
#2011-02-21| .
#2011-02-22| 673.82
#2011-02-23| 659.63
#2011-02-24| 663.31
#2011-02-25| 673.30
#2011-02-28| 678.73
#2011-03-01| 664.99
#2011-03-02| 669.58
#2011-03-03| 681.29
#2011-03-04| 674.59
#2011-03-07| 670.06
#2011-03-08| 675.87
#2011-03-09| 674.91
#2011-03-10| 663.78
#2011-03-11| 668.43
#2011-03-14| 662.60
#2011-03-15| 652.84
#2011-03-16| 644.85
#2011-03-17| 651.37
#2011-03-18| 660.51
#2011-03-21| 672.63
#2011-03-22| 668.62
#2011-03-23| 670.45
#2011-03-24| 668.63
#2011-03-25| 670.45
#2011-03-28| 669.21
#2011-03-29| 681.23
#2011-03-30| 684.76
#2011-03-31| 678.74
#2011-04-01| 679.80
#2011-04-04| 681.95
#2011-04-05| 680.68
#2011-04-06| 679.95
#2011-04-07| 676.13
#2011-04-08| 670.40
#2011-04-11| 668.51
#2011-04-12| 667.78
#2011-04-13| 670.59
#2011-04-14| 666.71
#2011-04-15| 673.37
#2011-04-18| 669.36
#2011-04-19| 670.86
#2011-04-20| 679.02
#2011-04-21| 683.78
#2011-04-22| .
#2011-04-25| 680.80
#2011-04-26| 681.81
#2011-04-27| 686.02
#2011-04-28| 689.68
#2011-04-29| 693.67
#2011-05-02| 695.43
#2011-05-03| 692.62
#2011-05-04| 692.76
#2011-05-05| 688.72
#2011-05-06| 682.78
#2011-05-09| 689.68
#2011-05-10| 695.10
#2011-05-11| 690.00
#2011-05-12| 693.94
#2011-05-13| 688.54
#2011-05-16| 681.67
#2011-05-17| 682.53
#2011-05-18| 692.90
#2011-05-19| 694.91
#2011-05-20| 692.05
#2011-05-23| 680.84
#2011-05-24| 677.80
#2011-05-25| 678.78
#2011-05-26| 679.44
#2011-05-27| 681.68
#2011-05-30| .
#2011-05-31| 688.56
#2011-06-01| 671.64
#2011-06-02| 674.78
#2011-06-03| 668.30
#2011-06-06| 662.47
#2011-06-07| 666.76
#2011-06-08| 659.53
#2011-06-09| 667.23
#2011-06-10| 658.12
#2011-06-13| 656.21
#2011-06-14| 662.75
#2011-06-15| 653.54
#2011-06-16| 654.34
#2011-06-17| 646.14
#2011-06-20| 650.60
#2011-06-21| 661.56
#2011-06-22| 654.94
#2011-06-23| 647.84
#2011-06-24| 641.86
#2011-06-27| 648.80
#2011-06-28| 653.02
#2011-06-29| 659.59
#2011-06-30| 667.77
#2011-07-01| 674.13
#2011-07-04| .
#2011-07-05| 674.53
#2011-07-06| 678.55
#2011-07-07| 682.64
#2011-07-08| 673.33
#2011-07-11| 661.80
#2011-07-12| 660.40
#2011-07-13| 664.99
#2011-07-14| 657.56
#2011-07-15| 657.50
#2011-07-18| 634.57
#2011-07-19| 651.79
#2011-07-20| 647.83
#2011-07-21| 662.06
#2011-07-22| 659.79
#2011-07-25| 657.99
#2011-07-26| 655.14
#2011-07-27| 639.20
#2011-07-28| 635.74
#2011-07-29| 624.47
#2011-08-01| 618.50
#2011-08-02| 627.09
#2011-08-03| 632.98
#2011-08-04| 612.34
#2011-08-05| 600.89
#2011-08-08| 559.28
#2011-08-09| 569.87
#2011-08-10| 539.26
#2011-08-11| 558.87
#2011-08-12| 570.81
#2011-08-15| 585.58
#2011-08-16| 585.04
#2011-08-17| 591.90
#2011-08-18| 551.94
#2011-08-19| 549.28
#2011-08-22| 550.87
#2011-08-23| 572.55
#2011-08-24| 591.64
#2011-08-25| 578.46
#2011-08-26| 587.74
#2011-08-29| 611.17
#2011-08-30| 612.91
#2011-08-31| 614.10
#2011-09-01| 605.13
#2011-09-02| 587.30
#2011-09-05| .
#2011-09-06| 578.26
#2011-09-07| 595.56
#2011-09-08| 582.29
#2011-09-09| 564.63
#2011-09-12| 575.91
#2011-09-13| 588.02
#2011-09-14| 605.88
#2011-09-15| 618.33
#2011-09-16| 623.47
#2011-09-19| 621.11
#2011-09-20| 616.64
#2011-09-21| 594.51
#2011-09-22| 580.56
#2011-09-23| 587.05
#2011-09-26| 596.30
#2011-09-27| 605.31
#2011-09-28| 593.25
#2011-09-29| 593.19
#2011-09-30| 578.40
#2011-10-03| 560.86
#2011-10-04| 576.87
#2011-10-05| 578.02
#2011-10-06| 593.11
#2011-10-07| 591.62
#2011-10-10| 610.56
#2011-10-11| 612.92
#2011-10-12| 618.75
#2011-10-13| 620.29
#2011-10-14| 627.98
#2011-10-17| 610.86
#2011-10-18| 622.18
#2011-10-19| 610.94
#2011-10-20| 611.66
#2011-10-21| 630.69
#2011-10-24| 642.28
#2011-10-25| 626.59
#2011-10-26| 629.85
#2011-10-27| 648.56
#2011-10-28| 642.81
#2011-10-31| 630.41
#2011-11-01| 609.30
#2011-11-02| 616.71
#2011-11-03| 621.23
#2011-11-04| 622.75
#2011-11-07| 623.62
#2011-11-08| 635.25
#2011-11-09| 614.84
#2011-11-10| 622.22
#2011-11-11| 635.43
#2011-11-14| 627.49
#2011-11-15| 639.59
#2011-11-16| 632.17
#2011-11-17| 623.24
#2011-11-18| 625.65
#2011-11-21| 624.13
#2011-11-22| 621.63
#2011-11-23| 594.88
#2011-11-24| .
#2011-11-25| 595.85
#2011-11-28| 605.97
#2011-11-29| 607.22
#2011-11-30| 631.48
#2011-12-01| 633.33
#2011-12-02| 639.51
#2011-12-05| 649.75
#2011-12-06| 642.24
#2011-12-07| 639.49
#2011-12-08| 628.96
#2011-12-09| 644.86
#2011-12-12| 643.26
#2011-12-13| 628.28
#2011-12-14| 623.42
#2011-12-15| 627.38
#2011-12-16| 632.07
#2011-12-19| 625.18
#2011-12-20| 640.95
#2011-12-21| 641.13
#2011-12-22| 647.79
#2011-12-23| 655.78
#2011-12-26| .
#2011-12-27| 659.76
#2011-12-28| 648.76
#2011-12-29| 656.70
#2011-12-30| 653.85
#2012-01-02| .
#2012-01-03| 663.04
#2012-01-04| 657.25
#2012-01-05| 663.91
#2012-01-06| 664.80
#2012-01-09| 666.46
#2012-01-10| 669.94
#2012-01-11| 665.87
#2012-01-12| 665.59
#2012-01-13| 665.13
#2012-01-16| .
#2012-01-17| 659.98
#2012-01-18| 667.98
#2012-01-19| 676.25
#2012-01-20| 677.42
#2012-01-23| 676.70
#2012-01-24| 677.87
#2012-01-25| 685.06
#2012-01-26| 680.67
#2012-01-27| 680.24
#2012-01-30| 668.19
#2012-01-31| 665.85
#2012-02-01| 668.56
#2012-02-02| 671.44
#2012-02-03| 679.28
#2012-02-06| 677.71
#2012-02-07| 672.62
#2012-02-08| 673.77
#2012-02-09| 671.59
#2012-02-10| 664.58
#2012-02-13| 666.10
#2012-02-14| 664.37
#2012-02-15| 661.75
#2012-02-16| 670.99
#2012-02-17| 667.84
#2012-02-20| .
#2012-02-21| 667.85
#2012-02-22| 670.57
#2012-02-23| 674.18
#2012-02-24| 672.56
#2012-02-27| 674.84
#2012-02-28| 676.11
#2012-02-29| 672.56
#2012-03-01| 673.71
#2012-03-02| 667.11
#2012-03-05| 671.91
#2012-03-06| 664.06
#2012-03-07| 664.56
#2012-03-08| 673.40
#2012-03-09| 679.55
#2012-03-12| 681.64
#2012-03-13| 695.64
#2012-03-14| 691.08
#2012-03-15| 695.84
#2012-03-16| 699.94
#2012-03-19| 698.66
#2012-03-20| 697.76
#2012-03-21| 698.05
#2012-03-22| 686.54
#2012-03-23| 691.81
#2012-03-26| 697.56
#2012-03-27| 696.89
#2012-03-28| 692.71
#2012-03-29| 692.53
#2012-03-30| 700.92
#2012-04-02| 704.61
#2012-04-03| 705.26
#2012-04-04| 699.47
#2012-04-05| 701.34
#2012-04-06| .
#2012-04-09| 695.59
#2012-04-10| 685.53
#2012-04-11| 693.63
#2012-04-12| 703.88
#2012-04-13| 699.92
#2012-04-16| 692.59
#2012-04-17| 703.77
#2012-04-18| 702.52
#2012-04-19| 699.25
#2012-04-20| 703.29
#2012-04-23| 695.32
#2012-04-24| 685.74
#2012-04-25| 692.23
#2012-04-26| 697.76
#2012-04-27| 704.34
#2012-04-30| 701.04
#2012-05-01| 704.18
#2012-05-02| 700.61
#2012-05-03| 696.26
#2012-05-04| 687.08
#2012-05-07| 686.57
#2012-05-08| 671.70
#2012-05-09| 667.80
#2012-05-10| 671.94
#2012-05-11| 675.93
#2012-05-14| 669.29
#2012-05-15| 669.83
#2012-05-16| 669.50
#2012-05-17| 655.32
#2012-05-18| 651.03
#2012-05-21| 658.92
#2012-05-22| 661.22
#2012-05-23| 661.34
#2012-05-24| 664.40
#2012-05-25| 661.99
#2012-05-28| .
#2012-05-29| 663.62
#2012-05-30| 653.28
#2012-05-31| 650.78
#2012-06-01| 634.21
#2012-06-04| 634.88
#2012-06-05| 641.54
#2012-06-06| 652.65
#2012-06-07| 650.68
#2012-06-08| 652.09
#2012-06-11| 646.20
#2012-06-12| 639.41
#2012-06-13| 634.45
#2012-06-14| 636.98
#2012-06-15| 638.73
#2012-06-18| 644.52
#2012-06-19| 647.28
#2012-06-20| 647.44
#2012-06-21| 641.05
#2012-06-22| 649.76
#2012-06-25| 639.31
#2012-06-26| 648.00
#2012-06-27| 659.45
#2012-06-28| 656.19
#2012-06-29| 673.55
#2012-07-02| 677.16
#2012-07-03| 681.70
#2012-07-04| .
#2012-07-05| 681.79
#2012-07-06| 673.43
#2012-07-09| 667.25
#2012-07-10| 663.52
#2012-07-11| 661.78
#2012-07-12| 657.26
#2012-07-13| 675.37
#2012-07-16| 678.61
#2012-07-17| 685.49
#2012-07-18| 690.63
#2012-07-19| 690.01
#2012-07-20| 682.03
#2012-07-23| 670.58
#2012-07-24| 661.04
#2012-07-25| 662.23
#2012-07-26| 677.40
#2012-07-27| 689.63
#2012-07-30| 685.57
#2012-07-31| 693.28
#2012-08-01| 683.49
#2012-08-02| 680.71
#2012-08-03| 695.61
#2012-08-06| 699.45
#2012-08-07| 706.11
#2012-08-08| 705.25
#2012-08-09| 703.15
#2012-08-10| 707.57
#2012-08-13| 714.19
#2012-08-14| 715.04
#2012-08-15| 714.08
#2012-08-16| 720.98
#2012-08-17| 722.95
#2012-08-20| 720.55
#2012-08-21| 717.98
#2012-08-22| 720.07
#2012-08-23| 719.57
#2012-08-24| 721.45
#2012-08-27| 718.28
#2012-08-28| 718.85
#2012-08-29| 727.72
#2012-08-30| 723.22
#2012-08-31| 729.73
#2012-09-03| .
#2012-09-04| 735.42
#2012-09-05| 737.04
#2012-09-06| 752.17
#2012-09-07| 755.34
#2012-09-10| 752.43
#2012-09-11| 760.01
#2012-09-12| 764.03
#2012-09-13| 770.54
#2012-09-14| 768.02
#2012-09-17| 770.63
#2012-09-18| 766.24
#2012-09-19| 769.70
#2012-09-20| 746.93
#2012-09-21| 741.79
#2012-09-24| 746.23
#2012-09-25| 735.25
#2012-09-26| 736.28
#2012-09-27| 742.30
#2012-09-28| 737.73
#2012-10-01| 739.51
#2012-10-02| 739.68
#2012-10-03| 739.91
#2012-10-04| 743.91
#2012-10-05| 745.63
#2012-10-08| 739.77
#2012-10-09| 731.53
#2012-10-10| 729.52
#2012-10-11| 730.48
#2012-10-12| 734.52
#2012-10-15| 736.89
#2012-10-16| 741.69
#2012-10-17| 740.01
#2012-10-18| 736.79
#2012-10-19| 731.61
#2012-10-22| 727.03
#2012-10-23| 719.15
#2012-10-24| 714.01
#2012-10-25| 710.87
#2012-10-26| 717.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 713.00
#2012-11-01| 728.06
#2012-11-02| 719.60
#2012-11-05| 704.22
#2012-11-06| 713.64
#2012-11-07| 699.35
#2012-11-08| 692.91
#2012-11-09| 694.24
#2012-11-12| 694.36
#2012-11-13| 695.43
#2012-11-14| 684.51
#2012-11-15| 679.78
#2012-11-16| 687.06
#2012-11-19| 694.02
#2012-11-20| 694.92
#2012-11-21| 697.09
#2012-11-22| .
#2012-11-23| 705.41
#2012-11-26| 704.15
#2012-11-27| 702.74
#2012-11-28| 703.19
#2012-11-29| 708.91
#2012-11-30| 718.18
#2012-12-03| 718.57
#2012-12-04| 715.01
#2012-12-05| 720.98
#2012-12-06| 726.42
#2012-12-07| 738.66
#2012-12-10| 735.07
#2012-12-11| 736.24
#2012-12-12| 735.85
#2012-12-13| 724.80
#2012-12-14| 731.98
#2012-12-17| 742.55
#2012-12-18| 742.17
#2012-12-19| 742.38
#2012-12-20| 747.30
#2012-12-21| 739.83
#2012-12-24| 737.76
#2012-12-25| 737.76
#2012-12-26| 732.21
#2012-12-27| 729.50
#2012-12-28| 724.89
#2012-12-31| 736.72
#2013-01-01| 736.72
#2013-01-02| 749.99
#2013-01-03| 748.19
#2013-01-04| 748.92
#2013-01-07| 747.00
#2013-01-08| 752.59
#2013-01-09| 753.41
#2013-01-10| 751.09
#2013-01-11| 750.74
#2013-01-14| 755.46
#2013-01-15| 758.73
#2013-01-16| 749.21
#2013-01-17| 753.03
#2013-01-18| 755.04
#2013-01-21| 755.04
#2013-01-22| 754.46
#2013-01-23| 766.92
#2013-01-24| 776.89
#2013-01-25| 777.35
#2013-01-28| 775.33
#2013-01-29| 777.16
#2013-01-30| 777.75
#2013-01-31| 777.66
#2013-02-01| 787.19
#2013-02-04| 734.94
#2013-02-05| 708.14
#2013-02-06| 710.98
#2013-02-07| 706.27
#2013-02-08| 702.49
#2013-02-11| 711.93
#2013-02-12| 706.90
#2013-02-13| 708.92
#2013-02-14| 714.54
#2013-02-15| 722.13
#2013-02-18| 722.13
#2013-02-19| 733.51
#2013-02-20| 728.98
#2013-02-21| 721.65
#2013-02-22| 724.71
#2013-02-25| 715.30
#2013-02-26| 718.05
#2013-02-27| 730.49
#2013-02-28| 728.24
#2013-03-01| 734.86
#2013-03-04| 737.13
#2013-03-05| 748.11
#2013-03-06| 746.61
#2013-03-07| 750.12
#2013-03-08| 751.50
#2013-03-11| 757.05
#2013-03-12| 758.06
#2013-03-13| 764.89
#2013-03-14| 763.84
#2013-03-15| 762.21
#2013-03-18| 758.07
#2013-03-19| 750.69
#2013-03-20| 755.65
#2013-03-21| 745.66
#2013-03-22| 741.80
#2013-03-25| 750.40
#2013-03-26| 755.98
#2013-03-27| 757.71
#2013-03-28| 771.05
#2013-03-29| 771.05
#2013-04-01| 761.75
#2013-04-02| 762.40
#2013-04-03| 751.50
#2013-04-04| 752.07
#2013-04-05| 747.53
#2013-04-08| 753.99
#2013-04-09| 752.45
#2013-04-10| 764.43
#2013-04-11| 763.52
#2013-04-12| 766.26
#2013-04-15| 751.99
#2013-04-16| 759.59
#2013-04-17| 752.24
#2013-04-18| 744.89
#2013-04-19| 746.53
#2013-04-22| 750.75
#2013-04-23| 747.34
#2013-04-24| 747.32
#2013-04-25| 750.98
#2013-04-26| 753.86
#2013-04-29| 761.51
#2013-04-30| 768.43
#2013-05-01| 766.18
#2013-05-02| 769.88
#2013-05-03| 777.47
#2013-05-06| 775.73
#2013-05-07| 781.00
#2013-05-08| 788.11
#2013-05-09| 788.67
#2013-05-10| 800.03
#2013-05-13| 797.66
#2013-05-14| 806.54
#2013-05-15| 807.71
#2013-05-16| 803.42
#2013-05-17| 810.57
#2013-05-20| 806.61
#2013-05-21| 810.37
#2013-05-22| 800.64
#2013-05-23| 798.90
#2013-05-24| 794.86
#2013-05-27| 794.86
#2013-05-28| 803.81
#2013-05-29| 798.43
#2013-05-30| 809.10
#2013-05-31| 803.14
#2013-06-03| 803.39
#2013-06-04| 802.72
#2013-06-05| 789.86
#2013-06-06| 796.72
#2013-06-07| 808.16
#2013-06-10| 811.79
#2013-06-11| 809.92
#2013-06-12| 807.76
#2013-06-13| 847.84
#2013-06-14| 834.56
#2013-06-17| 842.09
#2013-06-18| 842.22
#2013-06-19| 830.38
#2013-06-20| 809.43
#2013-06-21| 805.13
#2013-06-24| 794.65
#2013-06-25| 800.25
#2013-06-26| 808.79
#2013-06-27| 816.01
#2013-06-28| 815.23
#2013-07-01| 825.93
#2013-07-02| 827.17
#2013-07-03| 828.99
#2013-07-04| 828.99
#2013-07-05| 838.98
#2013-07-08| 850.14
#2013-07-09| 850.29
#2013-07-10| 857.17
#2013-07-11| 875.53
#2013-07-12| 875.46
#2013-07-15| 882.62
#2013-07-16| 867.86
#2013-07-17| 867.08
#2013-07-18| 872.96
#2013-07-19| 875.69
#2013-07-22| 876.27
#2013-07-23| 871.88
#2013-07-24| 882.67
#2013-07-25| 886.15
#2013-07-26| 883.09
#2013-07-29| 876.45
#2013-07-30| 882.54
#2013-07-31| 894.63
#2013-08-01| 910.82
#2013-08-02| 913.48
#2013-08-05| 910.59
#2013-08-06| 909.47
#2013-08-07| 903.85
#2013-08-08| 909.40
#2013-08-09| 913.65
#2013-08-12| 913.85
#2013-08-13| 912.27
#2013-08-14| 893.65
#2013-08-15| 873.02
#2013-08-16| 875.90
#2013-08-19| 867.77
#2013-08-20| 877.74
#2013-08-21| 866.10
#2013-08-22| 878.35
#2013-08-23| 878.32
#2013-08-26| 877.66
#2013-08-27| 857.03
#2013-08-28| 857.64
#2013-08-29| 856.86
#2013-08-30| 850.27
#2013-09-02| 850.27
#2013-09-03| 863.60
#2013-09-04| 868.07
#2013-09-05| 870.13
#2013-09-06| 868.36
#2013-09-09| 883.94
#2013-09-10| 900.25
#2013-09-11| 901.59
#2013-09-12| 898.94
#2013-09-13| 900.04
#2013-09-16| 910.08
#2013-09-17| 921.72
#2013-09-18| 926.66
#2013-09-19| 929.22
#2013-09-20| 923.26
#2013-09-23| 922.33
#2013-09-24| 929.86
#2013-09-25| 934.05
#2013-09-26| 932.22
#2013-09-27| 932.22
#2013-09-30| 929.37
#2013-10-01| 932.57
#2013-10-02| 931.53
#2013-10-03| 923.00
#2013-10-04| 924.22
#2013-10-07| 912.69
#2013-10-08| 902.29
#2013-10-09| 897.09
#2013-10-10| 915.43
#2013-10-11| 926.19
#2013-10-14| 932.09
#2013-10-15| 929.07
#2013-10-16| 940.95
#2013-10-17| 943.61
#2013-10-18| 947.65
#2013-10-21| 945.50
#2013-10-22| 951.96
#2013-10-23| 946.04
#2013-10-24| 951.18
#2013-10-25| 956.91
#2013-10-28| 956.55
#2013-10-29| 963.58
#2013-10-30| 953.93
#2013-10-31| 956.74
#2013-11-01| 956.34
#2013-11-04| 961.27
#2013-11-05| 957.81
#2013-11-06| 957.93
#2013-11-07| 948.09
#2013-11-08| 964.39
#2013-11-11| 962.53
#2013-11-12| 959.06
#2013-11-13| 968.11
#2013-11-14| 965.71
#2013-11-15| 973.91
#2013-11-18| 968.05
#2013-11-19| 965.05
#2013-11-20| 967.49
#2013-11-21| 971.98
#2013-11-22| 977.10
#2013-11-25| 973.81
#2013-11-26| 981.39
#2013-11-27| 985.18
#2013-11-28| 985.18
#2013-11-29| 984.60
#2013-12-02| 975.16
#2013-12-03| 968.27
#2013-12-04| 959.22
#2013-12-05| 955.85
#2013-12-06| 971.40
#2013-12-09| 962.66
#2013-12-10| 965.42
#2013-12-11| 961.20
#2013-12-12| 960.84
#2013-12-13| 968.44
#2013-12-16| 976.95
#2013-12-17| 960.21
#2013-12-18| 972.33
#2013-12-19| 970.94
#2013-12-20| 983.84
#2013-12-23| 995.69
#2013-12-24| 997.34
#2013-12-25| 997.34
#2013-12-26|1000.06
#2013-12-27| 999.38
#2013-12-30|1004.19
#2013-12-31|1006.26
#2014-01-01|1006.26
#2014-01-02| 999.04
#2014-01-03| 998.59
#2014-01-06| 989.76
#2014-01-07|1001.57
#2014-01-08|1000.45
#2014-01-09| 997.40
#2014-01-10|1000.00
#2014-01-13| 982.58
#2014-01-14| 986.00
#2014-01-15| 976.00
#2014-01-16| 979.08
#2014-01-17| 974.42
#2014-01-20| .
#2014-01-21| 971.15
#2014-01-22| 971.21
#2014-01-23| 963.23
#2014-01-24| 943.42
#2014-01-27| 941.30
#2014-01-28| 939.30
#2014-01-29| 930.99
#2014-01-30| 939.09
#2014-01-31| 932.90
#2014-02-03| 904.94
#2014-02-04| 897.22
#2014-02-05| 903.77
#2014-02-06| 915.59
#2014-02-07| 939.67
#2014-02-10| 940.95
#2014-02-11| 948.28
#2014-02-12| 948.61
#2014-02-13| 955.51
#2014-02-14| 954.88
#2014-02-17| .
#2014-02-18| 959.32
#2014-02-19| 955.12
#2014-02-20| 960.09
#2014-02-21| 965.48
#2014-02-24| 981.56
#2014-02-25| 983.85
#2014-02-26| 981.56
#2014-02-27| 983.11
#2014-02-28| 992.14
#2014-03-03| 980.86
#2014-03-04| 988.93
#2014-03-05| 986.32
#2014-03-06| 988.05
#2014-03-07| 980.48
#2014-03-10| 986.57
#2014-03-11| 978.89
#2014-03-12| 980.38
#2014-03-13| 959.53
#2014-03-14| 965.11
#2014-03-17| 966.96
#2014-03-18| 988.33
#2014-03-19| 983.13
#2014-03-20| 985.13
#2014-03-21| 982.55
#2014-03-24| 976.06
#2014-03-25| 972.27
#2014-03-26| 955.35
#2014-03-27| 950.20
#2014-03-28| 953.79
#2014-03-31| 964.90
#2014-04-01| 982.50
#2014-04-02| 980.20
#2014-04-03| 973.77
#2014-04-04| 964.56
#2014-04-07| 953.98
#2014-04-08| 958.44
#2014-04-09| 968.00
#2014-04-10| 943.59
#2014-04-11| 928.67
#2014-04-14| 935.93
#2014-04-15| 932.66
#2014-04-16| 942.60
#2014-04-17| 949.23
#2014-04-18| .
#2014-04-21| 952.80
#2014-04-22| 958.29
#2014-04-23| 961.56
#2014-04-24| 963.00
#2014-04-25| 956.99
#2014-04-28| 948.79
#2014-04-29| 951.22
#2014-04-30| 961.73
#2014-05-01| 962.75
#2014-05-02| 964.64
#2014-05-05| 962.36
#2014-05-06| 955.11
#2014-05-07| 957.90
#2014-05-08| 953.18
#2014-05-09| 969.33
#2014-05-12| 978.99
#2014-05-13| 971.52
#2014-05-14| 955.98
#2014-05-15| 947.96
#2014-05-16| 953.25
#2014-05-19| 961.71
#2014-05-20| 947.74
#2014-05-21| 955.40
#2014-05-22| 963.71
#2014-05-23| 968.18
#2014-05-26| .
#2014-05-27| 973.70
#2014-05-28| 968.32
#2014-05-29| 972.44
#2014-05-30| 967.72
#2014-06-02| 980.76
#2014-06-03| 983.52
#2014-06-04| 986.39
#2014-06-05| 997.26
#2014-06-06|1001.22
#2014-06-09|1005.23
#2014-06-10| 999.35
#2014-06-11| 999.83
#2014-06-12| 992.89
#2014-06-13| 992.17
#2014-06-16| 990.07
#2014-06-17| 999.70
#2014-06-18|1005.56
#2014-06-19|1021.44
#2014-06-20|1028.44
#2014-06-23|1026.33
#2014-06-24|1022.63
#2014-06-25|1033.31
#2014-06-26|1038.65
#2014-06-27|1042.75
#2014-06-30|1045.11
#2014-07-01|1054.22
#2014-07-02|1057.27
#2014-07-03|1064.43
#2014-07-04| .
#2014-07-07|1055.39
#2014-07-08|1048.08
#2014-07-09|1053.42
#2014-07-10|1043.50
#2014-07-11|1044.41
#2014-07-14|1047.36
#2014-07-15|1046.50
#2014-07-16|1047.46
#2014-07-17|1035.14
#2014-07-18|1045.33
#2014-07-21|1039.66
#2014-07-22|1052.16
#2014-07-23|1050.94
#2014-07-24|1057.80
#2014-07-25|1053.01
#2014-07-28|1051.32
#2014-07-29|1047.02
#2014-07-30|1052.70
#2014-07-31|1035.58
#2014-08-01|1040.94
#2014-08-04|1059.58
#2014-08-05|1055.09
#2014-08-06|1051.04
#2014-08-07|1045.94
#2014-08-08|1045.44
#2014-08-11|1055.33
#2014-08-12|1052.89
#2014-08-13|1061.31
#2014-08-14|1065.53
#2014-08-15|1068.70
#2014-08-18|1074.31
#2014-08-19|1075.23
#2014-08-20|1079.04
#2014-08-21|1081.83
#2014-08-22|1079.53
#2014-08-25|1083.79
#2014-08-26|1083.30
#2014-08-27|1080.97
#2014-08-28|1077.98
#2014-08-29|1082.00
#2014-09-01| .
#2014-09-02|1085.30
#2014-09-03|1085.56
#2014-09-04|1079.87
#2014-09-05|1083.33
#2014-09-08|1075.99
#2014-09-09|1060.43
#2014-09-10|1063.31
#2014-09-11|1064.21
#2014-09-12|1058.92
#2014-09-15|1055.99
#2014-09-16|1060.94
#2014-09-17|1053.70
#2014-09-18|1045.30
#2014-09-19|1041.12
#2014-09-22|1029.75
#2014-09-23|1018.24
#2014-09-24|1017.75
#2014-09-25|1005.41
#2014-09-26|1013.17
#2014-09-29|1009.07
#2014-09-30| 999.72
#2014-10-01| 985.16
#2014-10-02| 984.93
#2014-10-03| 998.33
#2014-10-06| 994.60
#2014-10-07| 978.49
#2014-10-08| 992.51
#2014-10-09| 968.38
#2014-10-10| 950.09
#2014-10-13| 935.33
#2014-10-14| 942.09
#2014-10-15| 941.06
#2014-10-16| 946.33
#2014-10-17| 959.01
#2014-10-20| 973.54
#2014-10-21|1002.68
#2014-10-22| 996.32
#2014-10-23|1014.86
#2014-10-24|1018.37
#2014-10-27|1016.01
#2014-10-28|1028.34
#2014-10-29|1027.70
#2014-10-30|1029.56
#2014-10-31|1036.26
#2014-11-03|1039.06
#2014-11-04|1027.63
#2014-11-05|1027.49
#2014-11-06|1032.18
#2014-11-07|1026.69
#2014-11-10|1034.80
#2014-11-11|1032.76
#2014-11-12|1040.68
#2014-11-13|1039.68
#2014-11-14|1051.38
#2014-11-17|1046.82
#2014-11-18|1047.84
#2014-11-19|1046.07
#2014-11-20|1045.79
#2014-11-21|1046.40
#2014-11-24|1057.12
#2014-11-25|1055.93
#2014-11-26|1063.00
#2014-11-27| .
#2014-11-28|1050.11
#2014-12-01|1051.82
#2014-12-02|1058.12
#2014-12-03|1064.44
#2014-12-04|1057.74
#2014-12-05|1056.45
#2014-12-08|1041.23
#2014-12-09|1046.15
#2014-12-10|1023.94
#2014-12-11|1020.49
#2014-12-12|1000.68
#2014-12-15| 996.70
#2014-12-16| 992.61
#2014-12-17|1013.84
#2014-12-18|1025.04
#2014-12-19|1030.12
#2014-12-22|1033.43
#2014-12-23|1039.18
#2014-12-24|1038.40
#2014-12-25| .
#2014-12-26|1041.23
#2014-12-29|1045.23
#2014-12-30|1039.22
#2014-12-31|1027.21
#2015-01-01| .
#2015-01-02|1018.12
#2015-01-05| 995.48
#2015-01-06| 979.77
#2015-01-07| 983.68
#2015-01-08|1003.29
#2015-01-09|1005.82
#2015-01-12| 999.72
#2015-01-13|1020.09
#2015-01-14|1010.24
#2015-01-15|1004.72
#2015-01-16|1016.84
#2015-01-19| .
#2015-01-20|1009.70
#2015-01-21|1010.86
#2015-01-22|1032.81
#2015-01-23|1031.30
#2015-01-26|1046.25
#2015-01-27|1040.25
#2015-01-28|1030.84
#2015-01-29|1037.07
#2015-01-30|1024.62
#2015-02-02|1037.24
#2015-02-03|1070.26
#2015-02-04|1067.86
#2015-02-05|1076.69
#2015-02-06|1080.11
#2015-02-09|1079.71
#2015-02-10|1089.04
#2015-02-11|1094.57
#2015-02-12|1112.57
#2015-02-13|1118.37
#2015-02-16| .
#2015-02-17|1122.25
#2015-02-18|1124.19
#2015-02-19|1121.94
#2015-02-20|1130.07
#2015-02-23|1131.81
#2015-02-24|1130.90
#2015-02-25|1135.18
#2015-02-26|1132.63
#2015-02-27|1124.80
#2015-03-02|1131.74
#2015-03-03|1123.53
#2015-03-04|1118.30
#2015-03-05|1118.04
#2015-03-06|1106.49
#2015-03-09|1106.69
#2015-03-10|1084.48
#2015-03-11|1093.75
#2015-03-12|1114.67
#2015-03-13|1110.95
#2015-03-16|1124.26
#2015-03-17|1130.79
#2015-03-18|1135.88
#2015-03-19|1129.20
#2015-03-20|1135.19
#2015-03-23|1133.32
#2015-03-24|1117.03
#2015-03-25|1106.09
#2015-03-26|1102.06
#2015-03-27|1105.83
#2015-03-30|1115.31
#2015-03-31|1116.65
#2015-04-01|1117.25
#2015-04-02|1132.38
#2015-04-03| .
#2015-04-06|1124.61
#2015-04-07|1123.80
#2015-04-08|1128.52
#2015-04-09|1128.54
#2015-04-10|1129.59
#2015-04-13|1124.74
#2015-04-14|1126.60
#2015-04-15|1128.19
#2015-04-16|1124.53
#2015-04-17|1106.45
#2015-04-20|1112.72
#2015-04-21|1120.18
#2015-04-22|1118.85
#2015-04-23|1124.63
#2015-04-24|1127.37
#2015-04-27|1119.02
#2015-04-28|1124.01
#2015-04-29|1110.87
#2015-04-30|1108.11
#2015-05-01|1119.91
#2015-05-04|1123.84
#2015-05-05|1110.40
#2015-05-06|1092.79
#2015-05-07|1093.51
#2015-05-08|1101.08
#2015-05-11|1109.06
#2015-05-12|1101.35
#2015-05-13|1104.56
#2015-05-14|1118.98
#2015-05-15|1118.83
#2015-05-18|1125.60
#2015-05-19|1130.52
#2015-05-20|1137.88
#2015-05-21|1134.42
#2015-05-22|1130.86
#2015-05-25| .
#2015-05-26|1121.75
#2015-05-27|1136.55
#2015-05-28|1129.71
#2015-05-29|1120.91
#2015-06-01|1127.55
#2015-06-02|1124.01
#2015-06-03|1132.11
#2015-06-04|1120.40
#2015-06-05|1120.75
#2015-06-08|1113.71
#2015-06-09|1111.21
#2015-06-10|1120.99
#2015-06-11|1123.83
#2015-06-12|1118.44
#2015-06-15|1110.64
#2015-06-16|1109.80
#2015-06-17|1114.41
#2015-06-18|1123.21
#2015-06-19|1130.53
#2015-06-22|1139.31
#2015-06-23|1146.62
#2015-06-24|1138.56
#2015-06-25|1135.23
#2015-06-26|1141.12
#2015-06-29|1127.55
#2015-06-30|1131.04
#2015-07-01|1142.61
#2015-07-02|1129.76
#2015-07-03| .
#2015-07-06|1117.11
#2015-07-07|1124.03
#2015-07-08|1100.11
#2015-07-09|1113.97
#2015-07-10|1124.38
#2015-07-13|1134.27
#2015-07-14|1133.11
#2015-07-15|1137.10
#2015-07-16|1145.81
#2015-07-17|1141.78
#2015-07-20|1143.48
#2015-07-21|1115.25
#2015-07-22|1114.77
#2015-07-23|1109.79
#2015-07-24|1112.92
#2015-07-27|1099.56
#2015-07-28|1104.82
#2015-07-29|1120.05
#2015-07-30|1116.33
#2015-07-31|1116.19
#2015-08-03|1111.51
#2015-08-04|1105.62
#2015-08-05|1111.26
#2015-08-06|1082.16
#2015-08-07|1085.82
#2015-08-10|1103.93
#2015-08-11|1083.42
#2015-08-12|1087.06
#2015-08-13|1101.16
#2015-08-14|1100.30
#2015-08-17|1111.25
#2015-08-18|1105.34
#2015-08-19|1093.98
#2015-08-20|1062.68
#2015-08-21|1034.64
#2015-08-24| 993.60
#2015-08-25| 983.10
#2015-08-26|1008.44
#2015-08-27|1027.23
#2015-08-28|1035.11
#2015-08-31|1026.76
#2015-09-01| 998.88
#2015-09-02|1009.50
#2015-09-03|1020.95
#2015-09-04|1004.89
#2015-09-07| .
#2015-09-08|1033.04
#2015-09-09|1020.27
#2015-09-10|1011.21
#2015-09-11|1017.73
#2015-09-14|1012.31
#2015-09-15|1024.64
#2015-09-16|1028.04
#2015-09-17|1027.09
#2015-09-18|1010.85
#2015-09-21|1015.75
#2015-09-22|1003.68
#2015-09-23|1001.65
#2015-09-24| 993.33
#2015-09-25| 992.83
#2015-09-28| 959.31
#2015-09-29| 970.90
#2015-09-30| 999.03
#2015-10-01| 997.53
#2015-10-02|1006.44
#2015-10-05|1023.16
#2015-10-06|1022.25
#2015-10-07|1032.17
#2015-10-08|1051.40
#2015-10-09|1053.50
#2015-10-12|1053.19
#2015-10-13|1047.40
#2015-10-14|1036.17
#2015-10-15|1055.27
#2015-10-16|1062.83
#2015-10-19|1066.56
#2015-10-20|1070.02
#2015-10-21|1053.62
#2015-10-22|1068.49
#2015-10-23|1082.95
#2015-10-26|1077.90
#2015-10-27|1066.66
#2015-10-28|1080.65
#2015-10-29|1082.96
#2015-10-30|1084.18
#2015-11-02|1097.46
#2015-11-03|1079.27
#2015-11-04|1083.81
#2015-11-05|1079.01
#2015-11-06|1077.32
#2015-11-09|1065.11
#2015-11-10|1067.13
#2015-11-11|1071.24
#2015-11-12|1053.49
#2015-11-13|1030.07
#2015-11-16|1042.03
#2015-11-17|1040.97
#2015-11-18|1052.60
#2015-11-19|1046.24
#2015-11-20|1047.81
#2015-11-23|1047.72
#2015-11-24|1053.42
#2015-11-25|1055.04
#2015-11-26| .
#2015-11-27|1056.16
#2015-11-30|1056.99
#2015-12-01|1068.36
#2015-12-02|1053.35
#2015-12-03|1034.91
#2015-12-04|1051.49
#2015-12-07|1036.57
#2015-12-08|1027.98
#2015-12-09|1011.92
#2015-12-10|1020.00
#2015-12-11| 994.83
#2015-12-14| 997.92
#2015-12-15|1005.13
#2015-12-16|1016.95
#2015-12-17|1001.20
#2015-12-18| 980.77
#2015-12-21| 992.33
#2015-12-22| 993.32
#2015-12-23|1011.39
#2015-12-24|1008.35
#2015-12-25| .
#2015-12-28|1016.66
#2015-12-29|1025.84
#2015-12-30|1013.62
#2015-12-31|1006.13
#2016-01-01| .
#2016-01-04| 981.60
#2016-01-05| 975.91
#2016-01-06| 963.84
#2016-01-07| 941.44
#2016-01-08| 936.55
#2016-01-11| 927.94
#2016-01-12| 921.87
#2016-01-13| 901.67
#2016-01-14| 919.10
#2016-01-15| 907.52
#2016-01-18| .
#2016-01-19| 902.25
#2016-01-20| 895.95
#2016-01-21| 891.01
#2016-01-22| 908.42
#2016-01-25| 895.10
#2016-01-26| 912.09
#2016-01-27| 911.30
#2016-01-28| 922.45
#2016-01-29| 942.57
#2016-02-01| 934.50
#2016-02-02| 903.78
#2016-02-03| 908.41
#2016-02-04| 913.71
#2016-02-05| 878.45
#2016-02-08| 847.99
#2016-02-09| 843.30
#2016-02-10| 849.04
#2016-02-11| 835.33
#2016-02-12| 861.23
#2016-02-15| .
#2016-02-16| 881.19
#2016-02-17| 900.14
#2016-02-18| 891.22
#2016-02-19| 895.46
#2016-02-22| 906.47
#2016-02-23| 894.56
#2016-02-24| 892.76
#2016-02-25| 904.66
#2016-02-26| 904.89
#2016-02-29| 900.90
#2016-03-01| 917.43
#2016-03-02| 920.46
#2016-03-03| 928.21
#2016-03-04| 934.86
#2016-03-07| 940.30
#2016-03-08| 928.30
#2016-03-09| 933.70
#2016-03-10| 918.97
#2016-03-11| 944.13
#2016-03-14| 937.45
#2016-03-15| 923.04
#2016-03-16| 942.72
#2016-03-17| 953.09
#2016-03-18| 954.71
#2016-03-21| 985.34
#2016-03-22| 998.68
#2016-03-23| 980.83
#2016-03-24| 977.57
#2016-03-25| .
#2016-03-28| 993.51
#2016-03-29|1002.43
#2016-03-30|1001.43
#2016-03-31|1002.36
#2016-04-01|1009.67
#2016-04-04|1004.48
#2016-04-05| 988.65
#2016-04-06| 998.92
#2016-04-07| 983.83
#2016-04-08| 979.83
#2016-04-11| 975.24
#2016-04-12| 984.72
#2016-04-13|1007.19
#2016-04-14|1002.72
#2016-04-15|1006.86
#2016-04-18|1005.89
#2016-04-19|1009.08
#2016-04-20|1012.92
#2016-04-21|1011.08
#2016-04-22|1011.90
#2016-04-25|1003.56
#2016-04-26|1010.55
#2016-04-27|1010.90
#2016-04-28|1002.82
#2016-04-29| 998.70
#2016-05-02|1006.84
#2016-05-03| 987.56
#2016-05-04| 988.34
#2016-05-05| 982.81
#2016-05-06|1001.03
#2016-05-09| 995.97
#2016-05-10|1008.86
#2016-05-11| 999.88
#2016-05-12| 993.83
#2016-05-13| 985.68
#2016-05-16| 992.75
#2016-05-17| 985.64
#2016-05-18| 986.63
#2016-05-19| 985.70
#2016-05-20|1000.63
#2016-05-23|1000.56
#2016-05-24|1014.47
#2016-05-25|1021.08
#2016-05-26|1013.83
#2016-05-27|1023.34
#2016-05-30| .
#2016-05-31|1025.12
#2016-06-01|1018.69
#2016-06-02|1023.89
#2016-06-03|1017.06
#2016-06-06|1024.46
#2016-06-07|1015.08
#2016-06-08|1017.24
#2016-06-09|1010.20
#2016-06-10| 998.38
#2016-06-13| 994.74
#2016-06-14| 993.09
#2016-06-15| 994.28
#2016-06-16| 988.34
#2016-06-17| 983.72
#2016-06-20| 993.62
#2016-06-21| 997.21
#2016-06-22| 993.49
#2016-06-23|1009.98
#2016-06-24| 962.19
#2016-06-27| 928.48
#2016-06-28| 944.04
#2016-06-29| 973.17
#2016-06-30| 988.68
#2016-07-01| 996.87
#2016-07-04| .
#2016-07-05| 987.73
#2016-07-06| 983.24
#2016-07-07| 982.98
#2016-07-08| 992.59
#2016-07-11|1002.79
#2016-07-12|1022.57
#2016-07-13|1030.18
#2016-07-14|1035.93
#2016-07-15|1036.94
#2016-07-18|1039.86
#2016-07-19|1042.61
#2016-07-20|1049.91
#2016-07-21|1045.49
#2016-07-22|1058.58
#2016-07-25|1059.97
#2016-07-26|1068.96
#2016-07-27|1066.68
#2016-07-28|1067.63
#2016-07-29|1069.02
#2016-08-01|1062.79
#2016-08-02|1076.92
#2016-08-03|1082.16
#2016-08-04|1084.40
#2016-08-05|1089.65
#2016-08-08|1088.21
#2016-08-09|1097.59
#2016-08-10|1094.36
#2016-08-11|1099.74
#2016-08-12|1102.50
#2016-08-15|1110.06
#2016-08-16|1105.34
#2016-08-17|1108.68
#2016-08-18|1111.80
#2016-08-19|1113.28
#2016-08-22|1116.76
#2016-08-23|1121.27
#2016-08-24|1118.73
#2016-08-25|1120.77
#2016-08-26|1123.54
#2016-08-29|1127.60
#2016-08-30|1126.28
#2016-08-31|1125.96
#2016-09-01|1127.03
#2016-09-02|1132.55
#2016-09-05| .
#2016-09-06|1123.82
#2016-09-07|1126.01
#2016-09-08|1124.25
#2016-09-09|1093.08
#2016-09-12|1117.80
#2016-09-13|1103.55
#2016-09-14|1101.54
#2016-09-15|1109.04
#2016-09-16|1101.11
#2016-09-19|1099.55
#2016-09-20|1099.29
#2016-09-21|1112.24
#2016-09-22|1125.66
#2016-09-23|1119.38
#2016-09-26|1104.48
#2016-09-27|1083.18
#2016-09-28|1081.76
#2016-09-29|1070.49
#2016-09-30|1081.30
#2016-10-03|1087.14
#2016-10-04|1074.46
#2016-10-05|1084.33
#2016-10-06|1081.60
#2016-10-07|1061.81
#2016-10-10|1057.06
#2016-10-11|1039.75
#2016-10-12|1035.46
#2016-10-13|1031.04
#2016-10-14|1027.41
#2016-10-17|1024.97
#2016-10-18|1032.19
#2016-10-19|1034.23
#2016-10-20|1024.36
#2016-10-21|1021.61
#2016-10-24|1010.01
#2016-10-25| 997.37
#2016-10-26|1006.10
#2016-10-27| 984.45
#2016-10-28| 984.55
#2016-10-31| 983.73
#2016-11-01| 973.21
#2016-11-02| 955.98
#2016-11-03| 957.36
#2016-11-04| 954.77
#2016-11-07| 972.56
#2016-11-08| 961.34
#2016-11-09| 973.33
#2016-11-10| 975.49
#2016-11-11| 986.60
#2016-11-14| 985.89
#2016-11-15| 980.38
#2016-11-16| 981.47
#2016-11-17| 995.42
#2016-11-18| 993.08
#2016-11-21| 990.60
#2016-11-22| 987.29
#2016-11-23| 989.98
#2016-11-24| .
#2016-11-25| 989.82
#2016-11-28| 986.41
#2016-11-29| 983.66
#2016-11-30| 978.00
#2016-12-01| 978.70
#2016-12-02| 977.90
#2016-12-05| 986.07
#2016-12-06| 986.07
#2016-12-07|1000.40
#2016-12-08|1006.36
#2016-12-09|1012.93
#2016-12-12|1007.08
#2016-12-13|1010.23
#2016-12-14| 997.75
#2016-12-15| 995.66
#2016-12-16| 989.51
#2016-12-19| 993.97
#2016-12-20| 981.14
#2016-12-21| 990.90
#2016-12-22| 984.49
#2016-12-23| 993.19
#2016-12-26| .
#2016-12-27|1000.96
#2016-12-28| 986.84
#2016-12-29| 984.96
#2016-12-30| 982.11
#2017-01-02| .
#2017-01-03| 993.91
#2017-01-04|1009.29
#2017-01-05|1009.78
#2017-01-06|1016.02
#2017-01-09|1016.40
#2017-01-10|1013.54
#2017-01-11|1016.43
#2017-01-12|1014.28
#2017-01-13|1019.28
#2017-01-16| .
#2017-01-17|1021.60
#2017-01-18|1023.63
#2017-01-19|1012.68
#2017-01-20|1016.79
#2017-01-23|1017.75
#2017-01-24|1025.94
#2017-01-25|1036.34
#2017-01-26|1031.00
#2017-01-27|1033.73
#2017-01-30|1032.56
#2017-01-31|1031.58
#2017-02-01|1032.99
#2017-02-02|1034.32
#2017-02-03|1040.75
#2017-02-06|1040.92
#2017-02-07|1031.48
#2017-02-08|1030.38
#2017-02-09|1003.04
#2017-02-10|1031.18
#2017-02-13|1029.68
#2017-02-14|1036.21
#2017-02-15|1041.68
#2017-02-16|1042.53
#2017-02-17|1050.17
#2017-02-20| .
#2017-02-21|1060.26
#2017-02-22|1056.70
#2017-02-23|1054.68
#2017-02-24|1047.97
#2017-02-27|1047.30
#2017-02-28|1029.58
#2017-03-01|1047.16
#2017-03-02|1035.70
#2017-03-03|1036.20
#2017-03-06|1033.75
#2017-03-07|1025.05
#2017-03-08|1018.57
#2017-03-09|1022.97
#2017-03-10|1021.02
#2017-03-13|1016.34
#2017-03-14|1017.59
#2017-03-15|1031.12
#2017-03-16|1031.83
#2017-03-17|1033.59
#2017-03-20|1032.41
#2017-03-21|1013.42
#2017-03-22|1016.26
#2017-03-23|1016.62
#2017-03-24|1015.53
#2017-03-27|1010.06
#2017-03-28| 997.53
#2017-03-29|1001.54
#2017-03-30|1012.92
#2017-03-31|1012.43
#2017-04-03|1003.28
#2017-04-04| 993.48
#2017-04-05| 988.23
#2017-04-06| 987.74
#2017-04-07| 983.22
#2017-04-10| 983.97
#2017-04-11| 985.34
#2017-04-12| 979.72
#2017-04-13| 969.97
#2017-04-14| .
#2017-04-17| 985.27
#2017-04-18| 985.45
#2017-04-19| 992.42
#2017-04-20|1005.13
#2017-04-21|1002.47
#2017-04-24|1008.99
#2017-04-25|1009.41
#2017-04-26|1005.11
#2017-04-27|1006.68
#2017-04-28| 997.52
#2017-05-01|1000.15
#2017-05-02| 999.58
#2017-05-03| 993.19
#2017-05-04| 995.95
#2017-05-05|1006.17
#2017-05-08|1001.59
#2017-05-09|1014.86
#2017-05-10| 998.39
#2017-05-11| 994.95
#2017-05-12| 992.65
#2017-05-15|1004.37
#2017-05-16|1000.11
#2017-05-17| 981.43
#2017-05-18| 981.94
#2017-05-19| 986.53
#2017-05-22| 997.45
#2017-05-23| 997.18
#2017-05-24|1000.65
#2017-05-25|1005.60
#2017-05-26|1006.42
#2017-05-29| .
#2017-05-30|1003.54
#2017-05-31|1011.23
#2017-06-01|1024.83
#2017-06-02|1019.38
#2017-06-05|1014.27
#2017-06-06|1013.45
#2017-06-07|1006.83
#2017-06-08|1009.52
#2017-06-09|1014.50
#2017-06-12|1022.39
#2017-06-13|1025.66
#2017-06-14|1027.91
#2017-06-15|1032.55
#2017-06-16|1038.22
#2017-06-19|1045.07
#2017-06-20|1025.30
#2017-06-21|1018.72
#2017-06-22|1015.12
#2017-06-23|1019.32
#2017-06-26|1022.11
#2017-06-27|1024.21
#2017-06-28|1045.03
#2017-06-29|1038.37
#2017-06-30|1034.88
#2017-07-03|1037.77
#2017-07-04| .
#2017-07-05|1031.62
#2017-07-06|1003.68
#2017-07-07|1011.58
#2017-07-10|1008.92
#2017-07-11|1013.34
#2017-07-12|1014.90
#2017-07-13|1018.79
#2017-07-14|1026.67
#2017-07-17|1029.08
#2017-07-18|1026.07
#2017-07-19|1040.75
#2017-07-20|1046.17
#2017-07-21|1049.42
#2017-07-24|1052.15
#2017-07-25|1058.28
#2017-07-26|1059.99
#2017-07-27|1058.71
#2017-07-28|1061.13
#2017-07-31|1062.81
#2017-08-01|1065.77
#2017-08-02|1054.93
#2017-08-03|1062.17
#2017-08-04|1056.30
#2017-08-07|1059.17
#2017-08-08|1049.25
#2017-08-09|1050.21
#2017-08-10|1026.72
#2017-08-11|1022.40
#2017-08-14|1031.50
#2017-08-15|1032.06
#2017-08-16|1034.35
#2017-08-17|1026.75
#2017-08-18|1015.70
#2017-08-21|1015.06
#2017-08-22|1023.55
#2017-08-23|1009.15
#2017-08-24|1010.90
#2017-08-25|1018.66
#2017-08-28|1014.38
#2017-08-29|1008.20
#2017-08-30|1010.48
#2017-08-31|1017.41
#2017-09-01|1024.70
#2017-09-04| .
#2017-09-05|1015.99
#2017-09-06|1016.82
#2017-09-07|1022.26
#2017-09-08|1011.02
#2017-09-11|1019.10
#2017-09-12|1025.38
#2017-09-13|1011.35
#2017-09-14|1012.65
#2017-09-15|1016.14
#2017-09-18|1021.91
#2017-09-19|1021.38
#2017-09-20|1030.48
#2017-09-21|1033.15
#2017-09-22|1038.52
#2017-09-25|1050.32
#2017-09-26|1065.96
#2017-09-27|1070.95
#2017-09-28|1074.72
#2017-09-29|1077.09
#2017-10-02|1086.97
#2017-10-03|1091.54
#2017-10-04|1086.31
#2017-10-05|1086.93
#2017-10-06|1079.75
#2017-10-09|1073.97
#2017-10-10|1082.29
#2017-10-11|1081.93
#2017-10-12|1085.90
#2017-10-13|1090.52
#2017-10-16|1091.82
#2017-10-17|1092.77
#2017-10-18|1095.99
#2017-10-19|1094.11
#2017-10-20|1105.03
#2017-10-23|1105.05
#2017-10-24|1104.08
#2017-10-25|1102.08
#2017-10-26|1116.06
#2017-10-27|1113.01
#2017-10-30|1111.22
#2017-10-31|1108.86
#2017-11-01|1099.86
#2017-11-02|1106.23
#2017-11-03|1113.01
#2017-11-06|1127.15
#2017-11-07|1120.28
#2017-11-08|1131.64
#2017-11-09|1141.59
#2017-11-10|1162.12
#2017-11-13|1167.94
#2017-11-14|1166.59
#2017-11-15|1165.59
#2017-11-16|1182.93
#2017-11-17|1191.34
#2017-11-20|1191.54
#2017-11-21|1196.30
#2017-11-22|1197.26
#2017-11-23| .
#2017-11-24|1198.68
#2017-11-27|1194.27
#2017-11-28|1213.82
#2017-11-29|1215.36
#2017-11-30|1218.22
#2017-12-01|1221.74
#2017-12-04|1238.15
#2017-12-05|1228.12
#2017-12-06|1225.02
#2017-12-07|1221.62
#2017-12-08|1230.13
#2017-12-11|1237.03
#2017-12-12|1229.02
#2017-12-13|1223.90
#2017-12-14|1222.89
#2017-12-15|1226.18
#2017-12-18|1231.75
#2017-12-19|1187.80
#2017-12-20|1208.14
#2017-12-21|1199.36
#2017-12-22|1204.51
#2017-12-25| .
#2017-12-26|1198.21
#2017-12-27|1198.43
#2017-12-28|1201.32
#2017-12-29|1198.59
#2018-01-01| .
#2018-01-02|1200.08
#2018-01-03|1205.22
#2018-01-04|1214.56
#2018-01-05|1225.60
#2018-01-08|1220.46
#2018-01-09|1221.38
#2018-01-10|1222.32
#2018-01-11|1234.39
#2018-01-12|1237.57
#2018-01-15| .
#2018-01-16|1232.08
#2018-01-17|1241.19
#2018-01-18|1237.33
#2018-01-19|1249.30
#2018-01-22|1242.58
#2018-01-23|1236.28
#2018-01-24|1237.12
#2018-01-25|1247.30
#2018-01-26|1275.45
#2018-01-29|1252.23
#2018-01-30|1246.96
#2018-01-31|1249.59
#2018-02-01|1251.85
#2018-02-02|1223.56
#2018-02-05|1181.04
#2018-02-06|1191.17
#2018-02-07|1186.73
#2018-02-08|1152.61
#2018-02-09|1157.87
#2018-02-12|1173.47
#2018-02-13|1208.00
#2018-02-14|1223.44
#2018-02-15|1228.03
#2018-02-16|1227.66
#2018-02-19| .
#2018-02-20|1211.93
#2018-02-21|1213.46
#2018-02-22|1222.80
#2018-02-23|1246.74
#2018-02-26|1254.56
#2018-02-27|1242.55
#2018-02-28|1232.07
#2018-03-01|1221.97
#2018-03-02|1239.24
#2018-03-05|1253.18
#2018-03-06|1265.49
#2018-03-07|1255.38
#2018-03-08|1251.52
#2018-03-09|1277.47
#2018-03-12|1280.75
#2018-03-13|1275.80
#2018-03-14|1266.90
#2018-03-15|1271.77
#2018-03-16|1280.69
#2018-03-19|1264.11
#2018-03-20|1275.15
#2018-03-21|1275.10
#2018-03-22|1240.38
#2018-03-23|1210.80
#2018-03-26|1236.48
#2018-03-27|1208.53
#2018-03-28|1192.17
#2018-03-29|1202.65
#2018-03-30| .
#2018-04-02|1179.72
#2018-04-03|1194.15
#2018-04-04|1194.77
#2018-04-05|1198.79
#2018-04-06|1178.92
#2018-04-09|1185.90
#2018-04-10|1203.14
#2018-04-11|1194.31
#2018-04-12|1203.36
#2018-04-13|1195.22
#2018-04-16|1201.98
#2018-04-17|1209.56
#2018-04-18|1207.29
#2018-04-19|1206.26
#2018-04-20|1202.09
#2018-04-23|1201.84
#2018-04-24|1196.79
#2018-04-25|1199.26
#2018-04-26|1207.34
#2018-04-27|1201.01
#2018-04-30|1194.07
#2018-05-01|1194.80
#2018-05-02|1178.05
#2018-05-03|1184.04
#2018-05-04|1198.47
#2018-05-07|1210.00
#2018-05-08|1217.53
#2018-05-09|1231.58
#2018-05-10|1241.17
#2018-05-11|1204.43
#2018-05-14|1222.64
#2018-05-15|1226.77
#2018-05-16|1235.95
#2018-05-17|1234.17
#2018-05-18|1227.67
#2018-05-21|1242.03
#2018-05-22|1233.52
#2018-05-23|1232.07
#2018-05-24|1233.47
#2018-05-25|1234.24
#2018-05-28| .
#2018-05-29|1216.19
#2018-05-30|1236.81
#2018-05-31|1220.94
#2018-06-01|1236.81
#2018-06-04|1245.19
#2018-06-05|1262.76
#2018-06-06|1272.64
#2018-06-07|1273.94
#2018-06-08|1284.65
#2018-06-11|1291.74
#2018-06-12|1301.23
#2018-06-13|1297.77
#2018-06-14|1304.48
#2018-06-15|1299.92
#2018-06-18|1294.39
#2018-06-19|1289.98
#2018-06-20|1300.01
#2018-06-21|1286.50
#2018-06-22|1287.47
#2018-06-25|1264.13
#2018-06-26|1242.77
#2018-06-27|1239.99
#2018-06-28|1238.45
#2018-06-29|1236.26
#2018-07-02|1233.52
#2018-07-03|1236.01
#2018-07-04| .
#2018-07-05|1240.68
#2018-07-06|1249.16
#2018-07-09|1263.78
#2018-07-10|1274.76
#2018-07-11|1267.32
#2018-07-12|1265.62
#2018-07-13|1263.88
#2018-07-16|1257.23
#2018-07-17|1269.04
#2018-07-18|1276.61
#2018-07-19|1271.66
#2018-07-20|1266.02
#2018-07-23|1265.41
#2018-07-24|1259.31
#2018-07-25|1270.11
#2018-07-26|1255.80
#2018-07-27|1241.14
#2018-07-30|1235.45
#2018-07-31|1239.94
#2018-08-01|1234.43
#2018-08-02|1236.65
#2018-08-03|1238.48
#2018-08-06|1263.80
#2018-08-07|1268.03
#2018-08-08|1262.75
#2018-08-09|1306.09
#2018-08-10|1241.90
#2018-08-13|1258.86
#2018-08-14|1269.22
#2018-08-15|1264.56
#2018-08-16|1277.78
#2018-08-17|1286.17
#2018-08-20|1278.86
#2018-08-21|1281.57
#2018-08-22|1281.49
#2018-08-23|1277.16
#2018-08-24|1280.76
#2018-08-27|1277.30
#2018-08-28|1281.40
#2018-08-29|1288.03
#2018-08-30|1279.90
#2018-08-31|1288.02
#2018-09-03| .
#2018-09-04|1289.02
#2018-09-05|1284.06
#2018-09-06|1285.96
#2018-09-07|1280.49
#2018-09-10|1278.82
#2018-09-11|1272.68
#2018-09-12|1272.58
#2018-09-13|1279.51
#2018-09-14|1280.54
#2018-09-17|1263.77
#2018-09-18|1268.19
#2018-09-19|1267.89
#2018-09-20|1272.32
#2018-09-21|1272.90
#2018-09-24|1268.18
#2018-09-25|1258.47
#2018-09-26|1250.75
#2018-09-27|1249.44
#2018-09-28|1258.80
#2018-10-01|1255.74
#2018-10-02|1250.18
#2018-10-03|1266.90
#2018-10-04|1260.74
#2018-10-05|1259.89
#2018-10-08|1260.94
#2018-10-09|1272.56
#2018-10-10|1225.00
#2018-10-11|1213.74
#2018-10-12|1223.38
#2018-10-15|1230.33
#2018-10-16|1255.06
#2018-10-17|1261.92
#2018-10-18|1257.10
#2018-10-19|1264.57
#2018-10-22|1272.04
#2018-10-23|1259.80
#2018-10-24|1231.74
#2018-10-25|1257.02
#2018-10-26|1237.01
#2018-10-29|1219.14
#2018-10-30|1254.48
#2018-10-31|1284.25
#2018-11-01|1294.82
#2018-11-02|1295.17
#2018-11-05|1298.97
#2018-11-06|1293.35
#2018-11-07|1317.39
#2018-11-08|1341.02
#2018-11-09|1342.15
#2018-11-12|1305.88
#2018-11-13|1301.82
#2018-11-14|1296.03
#2018-11-15|1303.95
#2018-11-16|1308.83
#2018-11-19|1289.68
#2018-11-20|1249.98
#2018-11-21|1258.48
#2018-11-22| .
#2018-11-23|1262.76
#2018-11-26|1286.99
#2018-11-27|1287.10
#2018-11-28|1306.61
#2018-11-29|1306.57
#2018-11-30|1300.56
#2018-12-03|1313.61
#2018-12-04|1277.97
#2018-12-05| .
#2018-12-06|1256.38
#2018-12-07|1238.05
#2018-12-10|1239.73
#2018-12-11|1241.50
#2018-12-12|1256.58
#2018-12-13|1252.48
#2018-12-14|1225.80
#2018-12-17|1195.31
#2018-12-18|1173.43
#2018-12-19|1148.39
#2018-12-20|1125.00
#2018-12-21|1094.47
#2018-12-24|1072.20
#2018-12-25| .
#2018-12-26|1113.43
#2018-12-27|1120.00
#2018-12-28|1118.38
#2018-12-31|1121.64
#2019-01-01| .
#2019-01-02|1116.16
#2019-01-03|1095.34
#2019-01-04|1134.60
#2019-01-07|1144.51
#2019-01-08|1160.86
#2019-01-09|1171.79
#2019-01-10|1170.82
#2019-01-11|1174.35
#2019-01-14|1176.79
#2019-01-15|1190.27
#2019-01-16|1201.46
#2019-01-17|1211.49
#2019-01-18|1221.22
#2019-01-21| .
#2019-01-22|1207.40
#2019-01-23|1212.37
#2019-01-24|1228.16
#2019-01-25|1239.59
#2019-01-28|1235.49
#2019-01-29|1236.70
#2019-01-30|1237.73
#2019-01-31|1254.42
#2019-02-01|1258.35
#2019-02-04|1268.06
#2019-02-05|1279.26
#2019-02-06|1293.78
#2019-02-07|1299.07
#2019-02-08|1301.75
#2019-02-11|1291.74
#2019-02-12|1302.36
#2019-02-13|1303.87
#2019-02-14|1309.25
#2019-02-15|1324.05
#2019-02-18| .
#2019-02-19|1326.39
#2019-02-20|1334.73
#2019-02-21|1335.91
#2019-02-22|1350.90
#2019-02-25|1353.59
#2019-02-26|1353.02
#2019-02-27|1368.15
#2019-02-28|1364.79
#2019-03-01|1379.24
#2019-03-04|1373.23
#2019-03-05|1375.31
#2019-03-06|1366.21
#2019-03-07|1349.39
#2019-03-08|1345.47
#2019-03-11|1364.13
#2019-03-12|1358.99
#2019-03-13|1360.22
#2019-03-14|1357.86
#2019-03-15|1361.94
#2019-03-18|1364.84
#2019-03-19|1362.58
#2019-03-20|1352.01
#2019-03-21|1375.79
#2019-03-22|1340.37
#2019-03-25|1336.88
#2019-03-26|1363.12
#2019-03-27|1352.84
#2019-03-28|1362.07
#2019-03-29|1373.25
#2019-04-01|1387.45
#2019-04-02|1386.22
#2019-04-03|1393.34
#2019-04-04|1394.41
#2019-04-05|1395.41
#2019-04-08|1401.83
#2019-04-09|1396.40
#2019-04-10|1409.88
#2019-04-11|1407.44
#2019-04-12|1421.24
#2019-04-15|1418.91
#2019-04-16|1432.30
#2019-04-17|1418.41
#2019-04-18|1423.83
#2019-04-19| .
#2019-04-22|1412.82
#2019-04-23|1434.19
#2019-04-24|1435.77
#2019-04-25|1424.48
#2019-04-26|1444.83
#2019-04-29|1450.60
#2019-04-30|1456.15
#2019-05-01|1445.36
#2019-05-02|1443.47
#2019-05-03|1463.06
#2019-05-06|1469.81
#2019-05-07|1427.40
#2019-05-08|1429.61
#2019-05-09|1434.96
#2019-05-10|1446.71
#2019-05-13|1400.78
#2019-05-14|1420.36
#2019-05-15|1422.93
#2019-05-16|1433.75
#2019-05-17|1432.54
#2019-05-20|1436.66
#2019-05-21|1454.28
#2019-05-22|1452.47
#2019-05-23|1441.77
#2019-05-24|1447.15
#2019-05-27| .
#2019-05-28|1433.11
#2019-05-29|1419.46
#2019-05-30|1420.05
#2019-05-31|1415.21
#2019-06-03|1413.31
#2019-06-04|1447.57
#2019-06-05|1454.78
#2019-06-06|1465.25
#2019-06-07|1471.97
#2019-06-10|1480.77
#2019-06-11|1480.37
#2019-06-12|1498.80
#2019-06-13|1487.71
#2019-06-14|1483.60
#2019-06-17|1500.18
#2019-06-18|1533.20
#2019-06-19|1553.76
#2019-06-20|1557.76
#2019-06-21|1548.39
#2019-06-24|1526.97
#2019-06-25|1495.03
#2019-06-26|1501.79
#2019-06-27|1508.98
#2019-06-28|1513.26
#2019-07-01|1527.21
#2019-07-02|1540.97
#2019-07-03|1549.43
#2019-07-04| .
#2019-07-05|1552.31
#2019-07-08|1533.12
#2019-07-09|1536.93
#2019-07-10|1538.40
#2019-07-11|1549.19
#2019-07-12|1563.50
#2019-07-15|1557.94
#2019-07-16|1542.14
#2019-07-17|1527.64
#2019-07-18|1535.50
#2019-07-19|1514.61
#2019-07-22|1522.59
#2019-07-23|1515.47
#2019-07-24|1524.51
#2019-07-25|1516.59
#2019-07-26|1539.78
#2019-07-29|1534.66
#2019-07-30|1525.19
#2019-07-31|1516.06
#2019-08-01|1514.76
#2019-08-02|1513.59
#2019-08-05|1480.50
#2019-08-06|1498.85
#2019-08-07|1458.54
#2019-08-08|1477.35
#2019-08-09|1475.70
#2019-08-12|1472.19
#2019-08-13|1491.32
#2019-08-14|1439.14
#2019-08-15|1452.41
#2019-08-16|1472.79
#2019-08-19|1484.51
#2019-08-20|1478.22
#2019-08-21|1488.50
#2019-08-22|1488.22
#2019-08-23|1450.70
#2019-08-26|1470.09
#2019-08-27|1465.45
#2019-08-28|1479.35
#2019-08-29|1476.64
#2019-08-30|1479.14
#2019-09-02| .
#2019-09-03|1463.20
#2019-09-04|1482.56
#2019-09-05|1500.51
#2019-09-06|1506.31
#2019-09-09|1499.30
#2019-09-10|1497.50
#2019-09-11|1510.40
#2019-09-12|1507.10
#2019-09-13|1506.81
#2019-09-16|1490.44
#2019-09-17|1510.30
#2019-09-18|1513.72
#2019-09-19|1506.85
#2019-09-20|1501.11
#2019-09-23|1484.20
#2019-09-24|1460.78
#2019-09-25|1469.32
#2019-09-26|1403.48
#2019-09-27|1389.08
#2019-09-30|1389.07
#2019-10-01|1377.68
#2019-10-02|1361.81
#2019-10-03|1363.04
#2019-10-04|1386.04
#2019-10-07|1379.11
#2019-10-08|1340.77
#2019-10-09|1360.59
#2019-10-10|1369.21
#2019-10-11|1391.12
#2019-10-14|1389.66
#2019-10-15|1396.29
#2019-10-16|1407.42
#2019-10-17|1425.79
#2019-10-18|1418.60
#2019-10-21|1427.63
#2019-10-22|1434.78
#2019-10-23|1445.43
#2019-10-24|1431.67
#2019-10-25|1436.58
#2019-10-28|1455.97
#2019-10-29|1458.52
#2019-10-30|1448.73
#2019-10-31|1451.83
#2019-11-01|1460.91
#2019-11-04|1468.53
#2019-11-05|1466.40
#2019-11-06|1452.87
#2019-11-07|1429.32
#2019-11-08|1404.14
#2019-11-11|1418.15
#2019-11-12|1418.60
#2019-11-13|1430.05
#2019-11-14|1438.76
#2019-11-15|1432.98
#2019-11-18|1426.85
#2019-11-19|1446.34
#2019-11-20|1441.20
#2019-11-21|1422.23
#2019-11-22|1433.54
#2019-11-25|1446.86
#2019-11-26|1457.21
#2019-11-27|1458.93
#2019-11-28|1458.93
#2019-11-29|1448.83
#2019-12-02|1448.15
#2019-12-03|1430.65
#2019-12-04|1440.48
#2019-12-05|1453.29
#2019-12-06|1477.17
#2019-12-09|1476.36
#2019-12-10|1475.45
#2019-12-11|1480.46
#2019-12-12|1495.93
#2019-12-13|1486.91
#2019-12-16|1496.51
#2019-12-17|1491.89
#2019-12-18|1503.36
#2019-12-19|1502.85
#2019-12-20|1489.52
#2019-12-23|1494.02
#2019-12-24|1489.23
#2019-12-25| .
#2019-12-26|1501.73
#2019-12-27|1499.91
#2019-12-30|1489.37
#2019-12-31|1493.82
#2020-01-01| .
#2020-01-02|1506.59
#2020-01-03|1508.33
#2020-01-06|1506.53
#2020-01-07|1504.23
#2020-01-08|1512.10
#2020-01-09|1500.38
#2020-01-10|1489.24
#2020-01-13|1505.24
#2020-01-14|1522.99
#2020-01-15|1537.43
#2020-01-16|1557.98
#2020-01-17|1556.52
#2020-01-20| .
#2020-01-21|1546.49
#2020-01-22|1552.62
#2020-01-23|1546.90
#2020-01-24|1519.77
#2020-01-27|1508.18
#2020-01-28|1514.47
#2020-01-29|1525.39
#2020-01-30|1545.94
#2020-01-31|1526.59
#2020-02-03|1541.76
#2020-02-04|1571.85
#2020-02-05|1570.38
#2020-02-06|1620.05
#2020-02-07|1592.09
#2020-02-10|1596.39
#2020-02-11|1615.84
#2020-02-12|1628.08
#2020-02-13|1639.19
#2020-02-14|1652.07
#2020-02-17| .
#2020-02-18|1665.34
#2020-02-19|1687.57
#2020-02-20|1670.34
#2020-02-21|1649.89
#2020-02-24|1609.04
#2020-02-25|1557.71
#2020-02-26|1548.84
#2020-02-27|1496.07
#2020-02-28|1476.20
#2020-03-02|1520.92
#2020-03-03|1489.44
#2020-03-04|1536.75
#2020-03-05|1490.29
#2020-03-06|1466.45
#2020-03-09|1360.58
#2020-03-10|1417.35
#2020-03-11|1334.06
#2020-03-12|1227.38
#2020-03-13|1325.64
#2020-03-16|1217.86
#2020-03-17|1305.41
#2020-03-18|1165.73
#2020-03-19|1209.69
#2020-03-20|1148.77
#2020-03-23|1100.99
#2020-03-24|1206.59
#2020-03-25|1220.65
#2020-03-26|1294.52
#2020-03-27|1261.58
#2020-03-30|1299.43
#2020-03-31|1273.96
#2020-04-01|1231.44
#2020-04-02|1235.02
#2020-04-03|1208.96
#2020-04-06|1285.35
#2020-04-07|1294.66
#2020-04-08|1319.14
#2020-04-09|1342.26
#2020-04-10|1342.26
#2020-04-13|1337.46
#2020-04-14|1360.20
#2020-04-15|1335.49
#2020-04-16|1334.42
#2020-04-17|1352.07
#2020-04-20|1332.62
#2020-04-21|1294.17
#2020-04-22|1303.86
#2020-04-23|1318.47
#2020-04-24|1334.34
#2020-04-27|1387.93
#2020-04-28|1377.23
#2020-04-29|1429.41
#2020-04-30|1407.40
#2020-05-01|1375.44
#2020-05-04|1374.39
#2020-05-05|1386.62
#2020-05-06|1386.85
#2020-05-07|1406.06
#2020-05-08|1448.10
#2020-05-11|1467.49
#2020-05-12|1465.13
#2020-05-13|1451.88
#2020-05-14|1458.17
#2020-05-15|1468.17
#2020-05-18|1503.06
#2020-05-19|1487.44
#2020-05-20|1499.26
#2020-05-21|1511.98
#2020-05-22|1512.36
#2020-05-25|1512.36
#2020-05-26|1544.44
#2020-05-27|1569.32
#2020-05-28|1569.06
#2020-05-29|1597.55
#2020-06-01|1595.69
#2020-06-02|1596.44
#2020-06-03|1644.64
#2020-06-04|1626.47
#2020-06-05|1654.06
#2020-06-08|1653.86
#2020-06-09|1621.45
#2020-06-10|1612.52
#2020-06-11|1517.07
#2020-06-12|1537.32
#2020-06-15|1572.62
#2020-06-16|1581.71
#2020-06-17|1611.71
#2020-06-18|1602.77
#2020-06-19|1601.73
#2020-06-22|1618.43
#2020-06-23|1612.98
#2020-06-24|1569.81
#2020-06-25|1680.61
#2020-06-26|1636.40
#2020-06-29|1636.24
#2020-06-30|1644.42
#2020-07-01|1679.90
#2020-07-02|1670.79
#2020-07-03| .
#2020-07-06|1694.82
#2020-07-07|1695.71
#2020-07-08|1713.53
#2020-07-09|1699.15
#2020-07-10|1721.30
#2020-07-13|1690.97
#2020-07-14|1739.01
#2020-07-15|1756.51
#2020-07-16|1761.24
#2020-07-17|1785.40
#2020-07-20|1781.86
#2020-07-21|1787.75
#2020-07-22|1783.30
#2020-07-23|1761.90
#2020-07-24|1767.95
#2020-07-27|1784.77
#2020-07-28|1758.49
#2020-07-29|1779.92
#2020-07-30|1790.03
#2020-07-31|1785.16
#2020-08-03|1793.11
#2020-08-04|1805.89
#2020-08-05|1812.10
#2020-08-06|1818.41
#2020-08-07|1835.80
#2020-08-10|1839.65
#2020-08-11|1830.64
#2020-08-12|1848.09
#2020-08-13|1854.52
#2020-08-14|1848.08
#2020-08-17|1842.20
#2020-08-18|1852.46
#2020-08-19|1854.60
#2020-08-20|1842.98
#2020-08-21|1821.04
#2020-08-24|1829.63
#2020-08-25|1828.38
#2020-08-26|1834.54
#2020-08-27|1834.26
#2020-08-28|1840.91
#2020-08-31|1824.50
#2020-09-01|1837.92
#2020-09-02|1844.39
#2020-09-03|1801.18
#2020-09-04|1777.12
#2020-09-07| .
#2020-09-08|1741.49
#2020-09-09|1790.91
#2020-09-10|1759.31
#2020-09-11|1768.63
#2020-09-14|1790.71
#2020-09-15|1788.01
#2020-09-16|1776.07
#2020-09-17|1776.35
#2020-09-18|1788.24
#2020-09-21|1731.69
#2020-09-22|1752.05
#2020-09-23|1698.66
#2020-09-24|1683.81
#2020-09-25|1688.74
#2020-09-28|1718.89
#2020-09-29|1684.66
#2020-09-30|1710.88
#2020-10-01|1742.52
#2020-10-02|1736.06
#2020-10-05|1793.56
#2020-10-06|1782.05
#2020-10-07|1777.74
#2020-10-08|1790.38
#2020-10-09|1744.12
#2020-10-12|1723.16
#2020-10-13|1738.62
#2020-10-14|1767.04
#2020-10-15|1762.41
#2020-10-16|1736.45
#2020-10-19|1714.73
#2020-10-20|1710.05
#2020-10-21|1735.66
#2020-10-22|1685.93
#2020-10-23|1691.53
#2020-10-26|1652.71
#2020-10-27|1641.97
#2020-10-28|1596.73
#2020-10-29|1597.65
#2020-10-30|1590.14
#2020-11-02|1616.85
#2020-11-03|1630.29
#2020-11-04|1650.89
#2020-11-05|1629.16
#2020-11-06|1701.56
#2020-11-09|1717.93
#2020-11-10|1738.98
#2020-11-11|1792.69
#2020-11-12|1757.24
#2020-11-13|1809.93
#2020-11-16|1859.41
#2020-11-17|1897.65
#2020-11-18|1844.31
#2020-11-19|1847.08
#2020-11-20|1855.17
#2020-11-23|1886.24
#2020-11-24|1905.06
#2020-11-25|1908.43
#2020-11-26|1908.43
#2020-11-27|1899.03
#2020-11-30|1913.44
#2020-12-01|1976.54
#2020-12-02|2001.43
#2020-12-03|2034.99
#2020-12-04|2060.78
#2020-12-07|2039.26
#2020-12-08|2033.37
#2020-12-09|2100.15
#2020-12-10|2119.28
#2020-12-11|2092.67
#2020-12-14|2069.42
#2020-12-15|2085.05
#2020-12-16|2059.35
#2020-12-17|2056.89
#2020-12-18|2019.19
#2020-12-21|2025.82
#2020-12-22|2042.24
#2020-12-23|2062.76
#2020-12-24|2094.59
#2020-12-25|2094.59
#2020-12-28|2121.68
#2020-12-29|2108.97
#2020-12-30|2112.01
#2020-12-31|2111.03
#2021-01-01|2111.03
#2021-01-04|2068.43
#2021-01-05|2051.89
#2021-01-06|2109.70
#2021-01-07|2064.79
#2021-01-08|2067.04
#2021-01-11|2076.29
#2021-01-12|2033.93
#2021-01-13|2050.51
#2021-01-14|2094.55
#2021-01-15|2092.93
#2021-01-18|2092.93
#2021-01-19|2082.05
#2021-01-20|2116.00
#2021-01-21|2140.68
#2021-01-22|2103.74
#2021-01-25|2186.34
#2021-01-26|2266.90
#2021-01-27|2265.38
#2021-01-28|2156.16
#2021-01-29|2142.91
#2021-02-01|2144.19
#2021-02-02|2187.46
#2021-02-03|2199.40
#2021-02-04|2235.78
#2021-02-05|2275.11
#2021-02-08|2299.78
#2021-02-09|2311.16
#2021-02-10|2328.65
#2021-02-11|2357.10
#2021-02-12|2382.44
#2021-02-15|2382.44
#2021-02-16|2382.25
#2021-02-17|2366.41
#2021-02-18|2342.71
#2021-02-19|2357.55
#2021-02-22|2420.11
#2021-02-23|2439.93
#2021-02-24|2454.10
#2021-02-25|2410.67
#2021-02-26|2411.42
#2021-03-01|2539.09
#2021-03-02|2472.22
#2021-03-03|2447.56
#2021-03-04|2398.95
#2021-03-05|2453.76
#2021-03-08|2418.60
#2021-03-09|2476.48
#2021-03-10|2514.13
#2021-03-11|2543.45
#2021-03-12|2559.57
#2021-03-15|2539.94
#2021-03-16|2580.53
#2021-03-17|2556.33
#2021-03-18|2566.71
#2021-03-19|2597.29
#2021-03-22|2568.16
#2021-03-23|2496.01
#2021-03-24|2435.86
#2021-03-25|2504.85
#2021-03-26|2487.14
#2021-03-29|2449.82
#2021-03-30|2499.95
#2021-03-31|2498.89
#2021-04-01|2533.57
#2021-04-02|2533.57
#2021-04-05|2551.36
#2021-04-06|2547.05
#2021-04-07|2524.37
#2021-04-08|2533.45
#2021-04-09|2531.08
#2021-04-12|2530.81
#2021-04-13|2495.15
#2021-04-14|2512.18
#2021-04-15|2546.27
#2021-04-16|2549.57
#2021-04-19|2553.42
#2021-04-20|2525.97
#2021-04-21|2565.92
#2021-04-22|2547.87
#2021-04-23|2515.91
#2021-04-26|2511.43
#2021-04-27|2488.68
#2021-04-28|2454.37
#2021-04-29|2469.46
#2021-04-30|2447.24
#2021-05-03|2459.48
#2021-05-04|2393.58
#2021-05-05|2396.79
#2021-05-06|2411.11
#2021-05-07|2515.02
#2021-05-10|2506.11
#2021-05-11|2508.48
#2021-05-12|2389.24
#2021-05-13|2393.27
#2021-05-14|2432.55
#2021-05-17|2438.38
#2021-05-18|2412.32
#2021-05-19|2377.10
#2021-05-20|2463.16
#2021-05-21|2405.42
#2021-05-24|2438.47
#2021-05-25|2452.15
#2021-05-26|2442.02
#2021-05-27|2471.82
#2021-05-28|2456.38
#2021-05-31|2456.38
#2021-06-01|2431.31
#2021-06-02|2392.41
#2021-06-03|2374.02
#2021-06-04|2387.44
#2021-06-07|2375.09
#2021-06-08|2405.92
#2021-06-09|2410.96
#2021-06-10|2404.37
#2021-06-11|2421.00
#2021-06-14|2374.91
#2021-06-15|2372.21
#2021-06-16|2338.76
#2021-06-17|2316.93
#2021-06-18|2305.83
#2021-06-21|2364.11
#2021-06-22|2362.20
#2021-06-23|2354.89
#2021-06-24|2369.63
#2021-06-25|2400.69
#2021-06-28|2400.12
#2021-06-29|2381.21
#2021-06-30|2394.09
#2021-07-01|2432.48
#2021-07-02|2403.20
#2021-07-05|2403.20
#2021-07-06|2372.56
#2021-07-07|2356.61
#2021-07-08|2316.49
#2021-07-09|2374.40
#2021-07-12|2389.34
#2021-07-13|2350.91
#2021-07-14|2334.94
#2021-07-15|2329.93
#2021-07-16|2286.38
#2021-07-19|2265.24
#2021-07-20|2283.63
#2021-07-21|2298.34
#2021-07-22|2285.14
#2021-07-23|2328.79
#2021-07-26|2337.62
#2021-07-27|2337.41
#2021-07-28|2350.73
#2021-07-29|2332.01
#2021-07-30|2334.01
#2021-08-02|2335.02
#2021-08-03|2290.62
#2021-08-04|2372.24
#2021-08-05|2409.20
#2021-08-06|2419.83
#2021-08-09|2397.16
#2021-08-10|2391.33
#2021-08-11|2377.29
#2021-08-12|2388.72
#2021-08-13|2352.81
#2021-08-16|2366.49
#2021-08-17|2335.22
#2021-08-18|2287.94
#2021-08-19|2266.64
#2021-08-20|2305.21
#2021-08-23|2333.42
#2021-08-24|2336.28
#2021-08-25|2349.62
#2021-08-26|2336.84
#2021-08-27|2362.33
#2021-08-30|2338.97
#2021-08-31|2349.31
#2021-09-01|2383.77
#2021-09-02|2398.09
#2021-09-03|2373.64
#2021-09-06|2373.64
#2021-09-07|2342.42
#2021-09-08|2328.48
#2021-09-09|2315.13
#2021-09-10|2309.92
#2021-09-13|2294.34
#2021-09-14|2293.04
#2021-09-15|2294.47
#2021-09-16|2307.24
#2021-09-17|2297.02
#2021-09-20|2269.84
#2021-09-21|2313.42
#2021-09-22|2373.66
#2021-09-23|2451.31
#2021-09-24|2477.59
#2021-09-27|2471.06
#2021-09-28|2429.29
#2021-09-29|2413.61
#2021-09-30|2384.72
#2021-10-01|2405.05
#2021-10-04|2381.80
#2021-10-05|2415.04
#2021-10-06|2437.82
#2021-10-07|2476.41
#2021-10-08|2494.97
#2021-10-11|2483.63
#2021-10-12|2472.11
#2021-10-13|2476.17
#2021-10-14|2524.06
#2021-10-15|2492.30
#2021-10-18|2490.03
#2021-10-19|2503.96
#2021-10-20|2515.30
#2021-10-21|2525.59
#2021-10-22|2541.17
#2021-10-25|2541.55
#2021-10-26|2525.74
#2021-10-27|2432.15
#2021-10-28|2457.31
#2021-10-29|2452.78
#2021-11-01|2501.38
#2021-11-02|2513.32
#2021-11-03|2395.19
#2021-11-04|2423.92
#2021-11-05|2455.38
#2021-11-08|2422.84
#2021-11-09|2395.69
#2021-11-10|2353.51
#2021-11-11|2369.54
#2021-11-12|2378.48
#2021-11-15|2364.85
#2021-11-16|2379.48
#2021-11-17|2351.90
#2021-11-18|2335.45
#2021-11-19|2258.21
#2021-11-22|2285.17
#2021-11-23|2245.70
#2021-11-24|2240.41
#2021-11-25|2240.41
#2021-11-26|2232.13
#2021-11-29|2248.84
#2021-11-30|2241.44
#2021-12-01|2175.67
#2021-12-02|2239.89
#2021-12-03|2251.79
#2021-12-06|2240.88
#2021-12-07|2244.83
#2021-12-08|2263.43
#2021-12-09|2211.17
#2021-12-10|2198.89
#2021-12-13|2184.09
#2021-12-14|2149.19
#2021-12-15|2169.44
#2021-12-16|2182.49
#2021-12-17|2187.18
#2021-12-20|2157.68
#2021-12-21|2230.07
#2021-12-22|2239.30
#2021-12-23|2284.71
#2021-12-24|2284.71
#2021-12-27|2305.89
#2021-12-28|2311.72
#2021-12-29|2305.59
#2021-12-30|2312.21
#2021-12-31|2302.21
#2022-01-03|2325.54
#2022-01-04|2294.53
#2022-01-05|2220.17
#2022-01-06|2305.62
#2022-01-07|2196.92
#2022-01-10|2177.05
#2022-01-11|2229.47
#2022-01-12|2235.89
#2022-01-13|2237.35
#2022-01-14|2217.03
#2022-01-17|2217.03
#2022-01-18|2157.99
#2022-01-19|2149.71
#2022-01-20|2112.16
#2022-01-21|2074.94
#2022-01-24|2102.54
#2022-01-25|2055.49
#2022-01-26|2026.29
#2022-01-27|2004.36
#2022-01-28|2067.96
#2022-01-31|2123.06
#2022-02-01|2149.65
#2022-02-02|2163.44
#2022-02-03|2168.92
#2022-02-04|2177.17
#2022-02-07|2154.74
#2022-02-08|2182.76
#2022-02-09|2251.18
#2022-02-10|2209.24
#2022-02-11|2186.68
#2022-02-14|2174.58
#2022-02-15|2244.27
#2022-02-16|2271.59
#2022-02-17|2191.08
#2022-02-18|2150.67
#2022-02-21|2150.67
#2022-02-22|2135.19
#2022-02-23|2084.10
#2022-02-24|2141.24
#2022-02-25|2204.36
#2022-02-28|2211.84
#2022-03-01|2147.58
#2022-03-02|2232.14
#2022-03-03|2194.82
#2022-03-04|2190.59
#2022-03-07|2116.58
#2022-03-08|2139.30
#2022-03-09|2209.27
#2022-03-10|2196.39
#2022-03-11|2166.86
#2022-03-14|2137.67
#2022-03-15|2139.94
#2022-03-16|2202.09
#2022-03-17|2245.49
#2022-03-18|2225.49
#2022-03-21|2204.44
#2022-03-22|2219.63
#2022-03-23|2222.57
#2022-03-24|2276.72
#2022-03-25|2295.01
#2022-03-28|2289.60
#2022-03-29|2308.00
#2022-03-30|2298.42
#2022-03-31|2244.16
#2022-04-01|2235.60
#2022-04-04|2261.26
#2022-04-05|2241.10
#2022-04-06|2218.89
#2022-04-07|2182.17
#2022-04-08|2183.72
#2022-04-11|2168.54
#2022-04-12|2151.54
#2022-04-13|2201.08
#2022-04-14|2145.99
#2022-04-15|2145.99
#2022-04-18|2142.01
#2022-04-19|2188.32
#2022-04-20|2184.19
#2022-04-21|2111.22
#2022-04-22|2057.27
#2022-04-25|2052.55
#2022-04-26|1982.30
#2022-04-27|1990.31
#2022-04-28|2016.89
#2022-04-29|1951.33
#2022-05-02|2007.73
#2022-05-03|1982.80
#2022-05-04|2031.69
#2022-05-05|1890.35
#2022-05-06|1704.80
#2022-05-09|1714.93
#2022-05-10|1712.15
#2022-05-11|1654.43
#2022-05-12|1694.18
#2022-05-13|1735.90
#2022-05-16|1719.49
#2022-05-17|1770.53
#2022-05-18|1713.08
#2022-05-19|1723.51
#2022-05-20|1740.37
#2022-05-23|1729.82
#2022-05-24|1642.87
#2022-05-25|1671.03
#2022-05-26|1694.03
#2022-05-27|1745.62
#2022-05-30|1745.62
#2022-05-31|1730.34
#2022-06-01|1713.10
#2022-06-02|1754.63
#2022-06-03|1715.26
#2022-06-06|1728.29
#2022-06-07|1742.93
#2022-06-08|1716.72
#2022-06-09|1678.11
#2022-06-10|1647.12
#2022-06-13|1516.85
#2022-06-14|1505.15
#2022-06-15|1531.29
#2022-06-16|1511.72
#2022-06-17|1521.53
#2022-06-20|1521.53
#2022-06-21|1493.36
#2022-06-22|1469.09
#2022-06-23|1498.23
#2022-06-24|1538.19
#2022-06-27|1533.94
#2022-06-28|1498.31
#2022-06-29|1486.70
#2022-06-30|1490.50
#2022-07-01|1515.44
#2022-07-04|1515.44
#2022-07-05|1519.03
#2022-07-06|1517.33
#2022-07-07|1542.37
#2022-07-08|1532.84
#2022-07-11|1499.30
#2022-07-12|1520.26
#2022-07-13|1503.19
#2022-07-14|1482.69
#2022-07-15|1534.28
#2022-07-18|1532.40
#2022-07-19|1588.04
#2022-07-20|1611.54
#2022-07-21|1622.31
#2022-07-22|1629.76
#2022-07-25|1625.60
#2022-07-26|1593.36
#2022-07-27|1650.26
#2022-07-28|1659.09
#2022-07-29|1662.46
#2022-08-01|1653.77
#2022-08-02|1638.55
#2022-08-03|1661.82
#2022-08-04|1654.41
#2022-08-05|1635.75
#2022-08-08|1656.90
#2022-08-09|1702.98
#2022-08-10|1734.98
#2022-08-11|1817.13
#2022-08-12|1799.78
#2022-08-15|1770.72
#2022-08-16|1771.59
#2022-08-17|1747.12
#2022-08-18|1742.39
#2022-08-19|1713.01
#2022-08-22|1674.45
#2022-08-23|1662.85
#2022-08-24|1667.77
#2022-08-25|1701.38
#2022-08-26|1661.46
#2022-08-29|1642.50
#2022-08-30|1634.88
#2022-08-31|1622.22
#2022-09-01|1632.85
#2022-09-02|1628.20
#2022-09-05|1628.20
#2022-09-06|1579.42
#2022-09-07|1615.07
#2022-09-08|1615.69
#2022-09-09|1680.16
#2022-09-12|1688.61
#2022-09-13|1627.33
#2022-09-14|1619.98
#2022-09-15|1643.19
#2022-09-16|1588.61
#2022-09-19|1592.60
#2022-09-20|1577.85
#2022-09-21|1540.97
#2022-09-22|1514.22
#2022-09-23|1477.85
#2022-09-26|1460.00
#2022-09-27|1465.25
#2022-09-28|1506.19
#2022-09-29|1474.74
#2022-09-30|1481.51
#2022-10-03|1527.30
#2022-10-04|1588.73
#2022-10-05|1569.54
#2022-10-06|1553.26
#2022-10-07|1519.96
#2022-10-10|1512.90
#2022-10-11|1518.45
#2022-10-12|1512.19
#2022-10-13|1554.77
#2022-10-14|1523.67
#2022-10-17|1569.18
#2022-10-18|1581.66
#2022-10-19|1591.90
#2022-10-20|1585.44
#2022-10-21|1609.17
#2022-10-24|1579.43
#2022-10-25|1609.16
#2022-10-26|1599.66
#2022-10-27|1567.09
#2022-10-28|1588.33
#2022-10-31|1585.83
#2022-11-01|1596.10
#2022-11-02|1612.59
#2022-11-03|1643.62
#2022-11-04|1661.60
#2022-11-07|1681.46
#2022-11-08|1718.26
#2022-11-09|1651.11
#2022-11-10|1746.13
#2022-11-11|1811.18
#2022-11-14|1807.43
#2022-11-15|1819.31
#2022-11-16|1794.43
#2022-11-17|1796.09
#2022-11-18|1785.53
#2022-11-21|1744.90
#2022-11-22|1776.65
#2022-11-23|1796.71
#2022-11-24|1796.71
#2022-11-25|1798.38
#2022-11-28|1791.51
#2022-11-29|1814.90
#2022-11-30|1880.97
#2022-12-01|1867.49
#2022-12-02|1852.99
#2022-12-05|1821.00
#2022-12-06|1796.97
#2022-12-07|1780.59
#2022-12-08|1772.61
#2022-12-09|1778.46
#2022-12-12|1778.24
#2022-12-13|1810.70
#2022-12-14|1810.20
#2022-12-15|1734.04
#2022-12-16|1714.69
#2022-12-19|1684.17
#2022-12-20|1694.09
#2022-12-21|1708.99
#2022-12-22|1718.54
#2022-12-23|1755.27
#2022-12-26|1755.27
#2022-12-27|1741.99
#2022-12-28|1713.75
#2022-12-29|1739.07
#2022-12-30|1736.43
#2023-01-02|1736.43
#2023-01-03|1754.06
#2023-01-04|1803.47
#2023-01-05|1788.01
#2023-01-06|1810.19
#2023-01-09|1814.82
#2023-01-10|1846.99
#2023-01-11|1845.48
#2023-01-12|1839.41
#2023-01-13|1845.11
#2023-01-16|1845.11
#2023-01-17|1833.92
#2023-01-18|1805.04
#2023-01-19|1774.57
#2023-01-20|1821.35
#2023-01-23|1855.45
#2023-01-24|1854.31
#2023-01-25|1917.49
#2023-01-26|1926.90
#2023-01-27|1915.15
#2023-01-30|1889.83
#2023-01-31|1904.03
#2023-02-01|1947.75
#2023-02-02|2013.58
#2023-02-03|1995.61
#2023-02-06|1965.38
#2023-02-07|1981.85
#2023-02-08|2074.65
#2023-02-09|2037.05
#2023-02-10|1911.72
#2023-02-13|1922.34
#2023-02-14|1930.12
#2023-02-15|1947.66
#2023-02-16|1917.07
#2023-02-17|1950.24
#2023-02-20|1950.24
#2023-02-21|1903.68
#2023-02-22|1867.43
#2023-02-23|1849.01
#2023-02-24|1833.74
#2023-02-27|1818.04
#2023-02-28|1804.66
#2023-03-01|1798.01
#2023-03-02|1822.56
#2023-03-03|1830.22
#2023-03-06|1802.04
#2023-03-07|1780.88
#2023-03-08|1762.31
#2023-03-09|1716.44
#2023-03-10|1697.60
#2023-03-13|1662.35
#2023-03-14|1685.05
#2023-03-15|1692.12
#2023-03-16|1721.89
#2023-03-17|1700.22
#2023-03-20|1731.51
#2023-03-21|1758.15
#2023-03-22|1714.13
#2023-03-23|1732.16
#2023-03-24|1719.40
#2023-03-27|1743.90
#2023-03-28|1752.68
#2023-03-29|1785.89
#2023-03-30|1781.33
#2023-03-31|1820.43
#2023-04-03|1824.16
#2023-04-04|1822.04
#2023-04-05|1822.12
#2023-04-06|1821.46
#2023-04-07|1821.46
#2023-04-10|1842.41
#2023-04-11|1850.57
#2023-04-12|1829.32
#2023-04-13|1862.33
#2023-04-14|1849.64
#2023-04-17|1855.66
#2023-04-18|1837.53
#2023-04-19|1845.07
#2023-04-20|1837.09
#2023-04-21|1842.46
#2023-04-24|1839.16
#2023-04-25|1807.28
#2023-04-26|1786.64
#2023-04-27|1821.20
#2023-04-28|1858.26
#2023-05-01|1853.20
#2023-05-02|1816.11
#2023-05-03|1821.29
#2023-05-04|1792.17
#2023-05-05|1835.74
#2023-05-08|1835.52
#2023-05-09|1808.08
#2023-05-10|1726.10
#2023-05-11|1730.31
#2023-05-12|1820.67
#2023-05-15|1853.33
#2023-05-16|1820.39
#2023-05-17|1851.75
#2023-05-18|1849.51
#2023-05-19|1829.43
#2023-05-22|1839.58
#2023-05-23|1824.81
#2023-05-24|1803.58
#2023-05-25|1805.40
#2023-05-26|1824.50
#2023-05-29|1824.50
#2023-05-30|1831.72
#2023-05-31|1801.65
#2023-06-01|1835.62
#2023-06-02|1862.14
#2023-06-05|1842.47
#2023-06-06|1862.45
#2023-06-07|1899.36
#2023-06-08|1886.30
#2023-06-09|1883.10
#2023-06-12|1877.65
#2023-06-13|1907.45
#2023-06-14|1889.03
#2023-06-15|1912.46
#2023-06-16|1921.05
#2023-06-19|1921.05
#2023-06-20|1892.45
#2023-06-21|1905.77
#2023-06-22|1880.78
#2023-06-23|1875.68
#2023-06-26|1897.65
#2023-06-27|1930.90
#2023-06-28|1963.73
#2023-06-29|1963.81
#2023-06-30|1956.08
#2023-07-03|1968.39
#2023-07-04|1968.39
#2023-07-05|1963.26
#2023-07-06|1962.79
#2023-07-07|1979.85
#2023-07-10|1987.27
#2023-07-11|2026.19
#2023-07-12|2049.82
#2023-07-13|2055.60
#2023-07-14|2041.99
#2023-07-17|2053.21
#2023-07-18|2088.51
#2023-07-19|2047.57
#2023-07-20|2033.60
#2023-07-21|1993.36
#2023-07-24|1962.89
#2023-07-25|1967.58
#2023-07-26|1970.78
#2023-07-27|1956.02
#2023-07-28|1968.90
#2023-07-31|2005.38
#2023-08-01|1998.00
#2023-08-02|1993.33
#2023-08-03|1985.70
#2023-08-04|2000.08
#2023-08-07|2030.24
#2023-08-08|2116.35
#2023-08-09|2105.68
#2023-08-10|2108.79
#2023-08-11|2165.84
#2023-08-14|2179.61
#2023-08-15|2117.02
#2023-08-16|2119.80
#2023-08-17|2087.91
#2023-08-18|2110.38
#2023-08-21|2089.27
#2023-08-22|2091.86
#2023-08-23|2114.01
#2023-08-24|2091.43
#2023-08-25|2099.48
#2023-08-28|2109.56
#2023-08-29|2136.52
#2023-08-30|2161.96
#2023-08-31|2178.75
#2023-09-01|2167.65
#2023-09-04|2167.65
#2023-09-05|2152.41
#2023-09-06|2173.06
#2023-09-07|2159.80
#2023-09-08|2155.66
#2023-09-11|2155.28
#2023-09-12|2136.75
#2023-09-13|2093.54
#2023-09-14|2105.57
#2023-09-15|2074.11
#2023-09-18|2050.67
#2023-09-19|2052.49
#2023-09-20|2020.64
#2023-09-21|2045.48
#2023-09-22|2016.47
#2023-09-25|2018.35
#2023-09-26|1992.25
#2023-09-27|1998.63
#2023-09-28|2027.66
#2023-09-29|2035.55
#2023-10-02|2033.90
#2023-10-03|1996.88
#2023-10-04|2037.66
#2023-10-05|2012.17
#2023-10-06|2037.37
#2023-10-09|2060.16
#2023-10-10|2095.99
#2023-10-11|2123.09
#2023-10-12|2104.74
#2023-10-13|2114.91
#2023-10-16|2179.66
#2023-10-17|2214.81
#2023-10-18|2164.22
#2023-10-19|2125.38
#2023-10-20|2113.95
#2023-10-23|2103.29
#2023-10-24|2128.61
#2023-10-25|2056.17
#2023-10-26|2038.88
#2023-10-27|2018.19
#2023-10-30|2053.11
#2023-10-31|2051.75
#2023-11-01|2062.84
#2023-11-02|2113.93
#2023-11-03|2158.21
#2023-11-06|2131.32
#2023-11-07|2122.70
#2023-11-08|2179.11
#2023-11-09|2149.04
#2023-11-10|2139.64
#2023-11-13|2110.28
#2023-11-14|2159.56
#2023-11-15|2156.54
#2023-11-16|2163.91
#2023-11-17|2170.54
#2023-11-20|2201.47
#2023-11-21|2204.37
#2023-11-22|2241.18
#2023-11-23|2241.18
#2023-11-24|2242.81
#2023-11-27|2274.33
#2023-11-28|2269.46
#2023-11-29|2287.80
#2023-11-30|2279.54
#2023-12-01|2294.10
#2023-12-04|2296.09
#2023-12-05|2274.65
#2023-12-06|2272.66
#2023-12-07|2281.79
#2023-12-08|2267.10
#2023-12-11|2271.13
#2023-12-12|2265.39
#2023-12-13|2321.63
#2023-12-14|2340.55
#2023-12-15|2325.47
#2023-12-18|2324.52
#2023-12-19|2357.37
#2023-12-20|2329.94
#2023-12-21|2348.02
#2023-12-22|2356.41
#2023-12-25|2356.41
#2023-12-26|2377.74
#2023-12-27|2422.58
#2023-12-28|2459.59
#2023-12-29|2465.15
#2024-01-01|2465.15
#2024-01-02|2433.05
#2024-01-03|2410.68
#2024-01-04|2396.34
#2024-01-05|2402.08
#2024-01-08|2434.20
#2024-01-09|2414.45
#2024-01-10|2427.09
#2024-01-11|2445.29
#2024-01-12|2450.62
#2024-01-15|2450.62
#2024-01-16|2385.85
#2024-01-17|2365.75
#2024-01-18|2376.80
#2024-01-19|2411.75
#2024-01-22|2428.63
#2024-01-23|2442.16
#2024-01-24|2463.02
#2024-01-25|2476.65
#2024-01-26|2477.93
#2024-01-29|2507.33
#2024-01-30|2489.00
#2024-01-31|2457.28
#2024-02-01|2474.49
#2024-02-02|2463.11
#2024-02-05|2411.49
#2024-02-06|2459.82
#2024-02-07|2357.96
#2024-02-08|2419.49
#2024-02-09|2434.12
#2024-02-12|2444.60
#2024-02-13|2424.92
#2024-02-14|2439.10
#2024-02-15|2472.70
#2024-02-16|2443.61
#2024-02-19|2443.61
#2024-02-20|2430.53
#2024-02-21|2423.37
#2024-02-22|2443.05
#2024-02-23|2447.62
#2024-02-26|2443.51
#2024-02-27|2454.12
#2024-02-28|2447.58
#2024-02-29|2488.49
#2024-03-01|2432.42
#2024-03-04|2398.81
#2024-03-05|2392.61
#2024-03-06|2412.42
#2024-03-07|2425.72
#2024-03-08|2435.17
#2024-03-11|2458.01
#2024-03-12|2442.55
#2024-03-13|2449.72
#2024-03-14|2427.15
#2024-03-15|2394.55
#2024-03-18|2383.46
#2024-03-19|2399.97
#2024-03-20|2412.76
#2024-03-21|2441.21
#2024-03-22|2417.23
#2024-03-25|2427.35
#2024-03-26|2425.79
#2024-03-27|2446.92
#2024-03-28|2422.75
#2024-03-29|2422.75
#2024-04-01|2394.26
#2024-04-02|2381.57
#2024-04-03|2398.13
#2024-04-04|2382.42
#2024-04-05|2391.20
#2024-04-08|2396.69
#2024-04-09|2391.12
#2024-04-10|2353.10
#2024-04-11|2361.41
#2024-04-12|2301.57
#2024-04-15|2292.07
#2024-04-16|2281.56
#2024-04-17|2272.83
#2024-04-18|2269.33
#2024-04-19|2286.64
#2024-04-22|2321.61
#2024-04-23|2334.08
#2024-04-24|2332.31
#2024-04-25|2311.06
#2024-04-26|2310.01
#2024-04-29|2319.52
#2024-04-30|2283.46
#2024-05-01|2291.68
#2024-05-02|2326.31
#2024-05-03|2365.65
#2024-05-06|2396.14
#2024-05-07|2389.92
#2024-05-08|2406.29
#2024-05-09|2448.42
#2024-05-10|2461.89
#2024-05-13|2487.25
#2024-05-14|2494.50
#2024-05-15|2514.26
#2024-05-16|2551.59
#2024-05-17|2549.94
#2024-05-20|2562.31
#2024-05-21|2559.49
#2024-05-22|2545.87
#2024-05-23|2537.14
#2024-05-24|2598.59
#2024-05-27|2598.59
#2024-05-28|2587.92
#2024-05-29|2590.03
#2024-05-30|2625.43
#2024-05-31|2651.11
#2024-06-03|2652.33
#2024-06-04|2637.02
#2024-06-05|2686.70
#2024-06-06|2672.33
#2024-06-07|2629.68
#2024-06-10|2640.93
#2024-06-11|2638.85
#2024-06-12|2653.10
#2024-06-13|2622.31
#2024-06-14|2610.47
#2024-06-17|2597.73
#2024-06-18|2612.10
#2024-06-19|2612.10
#2024-06-20|2609.88
#2024-06-21|2635.73
#2024-06-24|2662.29
#2024-06-25|2670.23
#2024-06-26|2675.38
#2024-06-27|2663.53
#2024-06-28|2674.65
#2024-07-01|2664.52
#2024-07-02|2694.35
#2024-07-03|2703.87
#2024-07-04|2703.87
#2024-07-05|2693.11
#2024-07-08|2674.75
#2024-07-09|2698.60
#2024-07-10|2712.77
#2024-07-11|2719.57
#2024-07-12|2718.68
#2024-07-15|2730.94
#2024-07-16|2779.01
#2024-07-17|2744.38
#2024-07-18|2718.59
#2024-07-19|2689.11
#2024-07-22|2769.41
#2024-07-23|2795.26
#2024-07-24|2733.49
#2024-07-25|2699.11
#2024-07-26|2728.80
#2024-07-29|2732.84
#2024-07-30|2715.86
#2024-07-31|2728.33
#2024-08-01|2698.79
#2024-08-02|2621.27
#2024-08-05|2552.43
#2024-08-06|2610.34
#2024-08-07|2649.49
#2024-08-08|2687.04
#2024-08-09|2747.03
#2024-08-12|2708.33
#2024-08-13|2748.22
#2024-08-14|2736.30
#2024-08-15|2751.84
#2024-08-16|2735.27
#2024-08-19|2774.74
#2024-08-20|2744.43
#2024-08-21|2774.19
#2024-08-22|2765.57
#2024-08-23|2793.52
#2024-08-26|2788.81
#2024-08-27|2790.41
#2024-08-28|2793.42
#2024-08-29|2761.69
#2024-08-30|2802.83
#2024-09-02|2802.83
#2024-09-03|2697.97
#2024-09-04|2714.04
#2024-09-05|2705.78
#2024-09-06|2660.95
#2024-09-09|2656.03
#2024-09-10|2643.89
#2024-09-11|2612.96
#2024-09-12|2623.19
#2024-09-13|2650.79
#2024-09-16|2666.01
#2024-09-17|2704.53
#2024-09-18|2702.35
#2024-09-19|2696.94
#2024-09-20|2684.07
#2024-09-23|2705.40
#2024-09-24|2718.53
#2024-09-25|2690.42
#2024-09-26|2701.08
#2024-09-27|2711.34
#2024-09-30|2725.41
#2024-10-01|2703.70
#2024-10-02|2697.53
#2024-10-03|2670.91
#2024-10-04|2687.38
#2024-10-07|2665.68
#2024-10-08|2667.67
#2024-10-09|2698.62
#2024-10-10|2659.54
#2024-10-11|2682.94
#2024-10-14|2698.96
#2024-10-15|2711.95
#2024-10-16|2711.29
#2024-10-17|2713.80
#2024-10-18|2707.14
#2024-10-21|2699.53
#2024-10-22|2681.74
#2024-10-23|2663.77
#2024-10-24|2670.00
#2024-10-25|2690.75
#2024-10-28|2720.59
#2024-10-29|2780.73
#2024-10-30|2776.12
#2024-10-31|2771.86
#2024-11-01|2796.45
#2024-11-04|2710.70
#2024-11-05|2753.37
#2024-11-06|2874.82
#2024-11-07|2885.88
#2024-11-08|2925.20
#2024-11-11|2876.90
#2024-11-12|2893.96
#2024-11-13|2851.72
#2024-11-14|2858.29
#2024-11-15|2798.44
#2024-11-18|2795.50
#2024-11-19|2799.85
#2024-11-20|2810.80
#2024-11-21|2859.95
#2024-11-22|2876.51
#2024-11-25|2895.61
#2024-11-26|2877.70
#2024-11-27|2857.68
#2024-11-28|2857.68
#2024-11-29|2873.32
#2024-12-02|2878.09
#2024-12-03|2898.53
#2024-12-04|2899.08
#2024-12-05|2897.08
#2024-12-06|2918.61
#2024-12-09|2933.10
#2024-12-10|2882.49
#2024-12-11|2881.91
#2024-12-12|2876.64
#2024-12-13|2849.65
#2024-12-16|2861.15
#2024-12-17|2819.09
#2024-12-18|2756.33
#2024-12-19|2754.72
#2024-12-20|2760.28
#2024-12-23|2774.37
#2024-12-24|2796.54
#2024-12-25|2796.54
#2024-12-26|2793.52
#2024-12-27|2765.04
#2024-12-30|2729.78
#2024-12-31|2725.44
#2025-01-01|2725.44
#2025-01-02|2726.42
#2025-01-03|2744.23
#2025-01-06|2731.47
#2025-01-07|2730.76
#2025-01-08|2720.19
#2025-01-09|2720.19
#2025-01-10|2667.26
#2025-01-13|2694.90
#2025-01-14|2716.51
#2025-01-15|2728.24
#2025-01-16|2720.57
#2025-01-17|2716.30
#2025-01-20|2716.30
#2025-01-21|2757.92
#2025-01-22|2767.55
#2025-01-23|2783.18
#2025-01-24|2799.76
#2025-01-27|2824.16
#2025-01-28|2815.80
#2025-01-29|2812.60
#2025-01-30|2808.10
#2025-01-31|2815.33
#2025-02-03|2829.85
#2025-02-04|2883.65
#2025-02-05|2763.43
#2025-02-06|2746.44
#2025-02-07|2776.90
#2025-02-10|2794.04
#2025-02-11|2813.29
#2025-02-12|2824.59
#2025-02-13|2842.37
#2025-02-14|2860.57
#2025-02-17|2860.57
#2025-02-18|2851.14
#2025-02-19|2867.23
#2025-02-20|2751.96
#2025-02-21|2713.42
#2025-02-24|2710.87
#2025-02-25|2699.47
#2025-02-26|2680.15
#2025-02-27|2683.73
#2025-02-28|2718.25
#2025-03-03|2686.93
#2025-03-04|2660.42
#2025-03-05|2666.73
#2025-03-06|2681.73
#2025-03-07|2706.42
#2025-03-10|2679.78
#2025-03-11|2637.06
#2025-03-12|2611.06
#2025-03-13|2579.53
#2025-03-14|2644.61
#2025-03-17|2645.89
#2025-03-18|2629.70
#2025-03-19|2659.86
#2025-03-20|2647.45
#2025-03-21|2640.15
#2025-03-24|2649.77
#2025-03-25|2669.56
#2025-03-26|2672.47
#2025-03-27|2634.78
#2025-03-28|2611.30
#2025-03-31|2661.65
#2025-04-01|2662.37
#2025-04-02|2657.19
#2025-04-03|2580.25
#2025-04-04|2462.97
#2025-04-07|2404.17
#2025-04-08|2390.64
#2025-04-09|2588.05
#2025-04-10|2542.78
#2025-04-11|2591.15
#2025-04-14|2597.96
#2025-04-15|2609.28
#2025-04-16|2568.24
#2025-04-17|2589.96
#2025-04-18|2589.96
#2025-04-21|2551.28
#2025-04-22|2625.93
#2025-04-23|2653.46
#2025-04-24|2675.10
#2025-04-25|2703.65
#2025-04-28|2697.89
#2025-04-29|2713.10
#2025-04-30|2723.76
#2025-05-01|2712.72
#2025-05-02|2755.90
#2025-05-05|2763.71
#2025-05-06|2771.80
#2025-05-07|2799.77
#2025-05-08|2810.05
#2025-05-09|2813.45
#2025-05-12|2841.88
#2025-05-13|2847.33
#2025-05-14|2857.58
#2025-05-15|2861.38
#2025-05-16|2879.35
#2025-05-19|2862.47
#2025-05-20|2865.48
#2025-05-21|2830.17
#2025-05-22|2814.37
#2025-05-23|2843.13
#2025-05-26|2843.13
#2025-05-27|2860.58
#2025-05-28|2869.11
#2025-05-29|2893.90
#2025-05-30|2897.26
#2025-06-02|2884.12
#2025-06-03|2856.36
#2025-06-04|2845.27
#2025-06-05|2844.46
#2025-06-06|2838.94
#2025-06-09|2832.56
#2025-06-10|2837.71
#2025-06-11|2839.86
#2025-06-12|2825.44
#2025-06-13|2810.55
#2025-06-16|2868.32
#2025-06-17|2794.41
#2025-06-18|2819.46
#2025-06-19|2819.46
#2025-06-20|2845.50
#2025-06-23|2881.26
#2025-06-24|2905.51
#2025-06-25|2924.78
#2025-06-26|2946.28
#2025-06-27|2934.74
#2025-06-30|2961.48
#2025-07-01|2971.28
#2025-07-02|2968.64
#2025-07-03|2986.79
#2025-07-04|2986.79
#2025-07-07|2950.91
#2025-07-08|2954.97
#2025-07-09|2940.38
#2025-07-10|2968.86
#2025-07-11|2952.65
#2025-07-14|2969.32
#2025-07-15|2924.79
#2025-07-16|2927.37
#2025-07-17|2945.31
#2025-07-18|2915.08
#2025-07-21|2870.28
#2025-07-22|2887.83
#2025-07-23|2875.39
#2025-07-24|2870.30
#2025-07-25|2875.67
#2025-07-28|2856.97
#2025-07-29|2847.30
#2025-07-30|2839.62
#2025-07-31|2847.81
#2025-08-01|2842.02
#2025-08-04|2894.49
#2025-08-05|2880.90
#2025-08-06|3049.89
#2025-08-07|2951.84
#2025-08-08|2908.84
#2025-08-11|2903.40
#2025-08-12|2937.60
#2025-08-13|3035.66
#2025-08-14|3040.11
#2025-08-15|3019.73
#2025-08-18|3008.84
#2025-08-19|3036.61
#2025-08-20|3024.36
#2025-08-21|3029.21
#2025-08-22|3077.92
#2025-08-25|3049.92
#2025-08-26|3022.38
#2025-08-27|3023.64
#2025-08-28|3012.55
#2025-08-29|3008.53
#2025-09-01|3008.53
#2025-09-02|2959.13
#2025-09-03|2953.14
#2025-09-04|2981.01
#2025-09-05|2987.18
#2025-09-08|3016.05
#2025-09-09|2958.45
#2025-09-10|2902.23
#2025-09-11|2966.26
#2025-09-12|2959.87
#2025-09-15|3005.32
#2025-09-16|2979.49
#2025-09-17|3011.42
#2025-09-18|3027.73
#2025-09-19|3039.64
#2025-09-22|3038.74
#2025-09-23|3026.33
#2025-09-24|2997.00
#2025-09-25|3000.14
#2025-09-26|3023.30
#2025-09-29|3045.34
#2025-09-30|3033.15
#2025-10-01|2887.70
#2025-10-02|2865.66
#2025-10-03|2855.59
#2025-10-06|2835.52
#2025-10-07|2780.19
#2025-10-08|2762.29
#2025-10-09|2725.20
#2025-10-10|2675.71
#2025-10-13|2699.80
#2025-10-14|2730.00
#2025-10-15|2724.90
#2025-10-16|2703.87
#2025-10-17|2719.92
#2025-10-20|2742.89
#2025-10-21|2748.82
#2025-10-22|2751.53
#2025-10-23|2761.90
#2025-10-24|2759.26
#2025-10-27|2797.36
#2025-10-28|2800.15
#2025-10-29|2731.77
#2025-10-30|2768.72
#2025-10-31|2772.20
#2025-11-03|2744.37
#2025-11-04|2732.78
#2025-11-05|2725.26
#2025-11-06|2734.51
#2025-11-07|2863.10
#2025-11-10|2891.07
#2025-11-11|2899.21
#2025-11-12|2904.80
#2025-11-13|2894.63
#2025-11-14|2876.63
#2025-11-17|2817.87
#2025-11-18|2828.53
#2025-11-19|2801.58
#2025-11-20|2783.50
#2025-11-21|2850.64
#2025-11-24|2823.31
#2025-11-25|2849.62
#2025-11-26|2869.82
#2025-11-27|2869.82
#2025-11-28|2865.47
#2025-12-01|2855.77
#2025-12-02|2837.68
#2025-12-03|2847.01
#2025-12-04|2849.15
#2025-12-05|2888.64
#2025-12-08|2880.10
#2025-12-09|2895.36
#2025-12-10|2946.93
#2025-12-11|2947.74
#2025-12-12|2958.91
#2025-12-15|2936.17
#2025-12-16|2928.68
#2025-12-17|2978.91
#2025-12-18|3011.91
#2025-12-19|3008.85
#2025-12-22|3013.67
#2025-12-23|3024.87
#2025-12-24|3032.50
#2025-12-25|3032.50
#2025-12-26|3004.29
#2025-12-29|2992.30
#2025-12-30|3004.68
#2025-12-31|2981.55
#2026-01-01|2981.55
#2026-01-02|2994.71
#2026-01-05|3002.58
#2026-01-06|3004.06
#2026-01-07|3038.30
#2026-01-08|3049.63
#2026-01-09|3038.35
#2026-01-12|3036.45
#2026-01-13|3057.18
#2026-01-14|3073.90
#2026-01-15|3066.77
#2026-01-16|3038.51
#2026-01-19|3038.51
#2026-01-20|2995.66
#2026-01-21|3021.17
#2026-01-22|3066.64
#2026-01-23|3092.72
#2026-01-26|3105.38
#2026-01-27|3090.99
#2026-01-28|3079.50
#2026-01-29|3100.99
#2026-01-30|3121.37
#2026-02-02|3113.67
#2026-02-03|2972.81
#2026-02-04|2858.16
#2026-02-05|2853.16
#2026-02-06|2729.20
#2026-02-09|2761.17
#2026-02-10|2853.35
#2026-02-11|2843.05
#2026-02-12|2806.65
#2026-02-13|2838.70
#2026-02-16|2838.70
#2026-02-17|2885.67
#2026-02-18|2920.54
#2026-02-19|2919.30
#2026-02-20|2986.45
#2026-02-23|2893.89
#2026-02-24|2915.74
#2026-02-25|2966.77
#2026-02-26|3038.70
#2026-02-27|3053.19
#2026-03-02|3045.31
#2026-03-03|3054.39
#2026-03-04|3066.14
#2026-03-05|3097.23
#2026-03-06|3095.41
#2026-03-09|3099.26
#2026-03-10|3030.43
#2026-03-11|3031.44
#2026-03-12|2986.55
#2026-03-13|3017.72
#2026-03-16|3058.03
#2026-03-17|3073.64
#2026-03-18|3065.28
#2026-03-19|3073.93
#2026-03-20|3075.63
#2026-03-23|3119.48
#2026-03-24|3130.79
#2026-03-25|3170.44
#2026-03-26|3126.23
#2026-03-27|3125.97
#2026-03-30|3167.14
#2026-03-31|3186.15
#2026-04-01|3203.31
#2026-04-02|3195.13