Table Data - Nasdaq US Publishing Large Mid Cap Net Total Return Index
| Title | Nasdaq US Publishing Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40301030LMN |
| 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 2026-06-04 |
| Last Updated | 2026-06-04 11:21 PM CDT |
| Notes | For more information about this series, see: NQUSB40301030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 702.98 |
| 2001-04-02 | 700.06 |
| 2001-04-03 | 689.72 |
| 2001-04-04 | 697.45 |
| 2001-04-05 | 717.92 |
| 2001-04-06 | 704.58 |
| 2001-04-09 | 712.56 |
| 2001-04-10 | 720.20 |
| 2001-04-11 | 706.08 |
| 2001-04-12 | 718.43 |
| 2001-04-13 | . |
| 2001-04-16 | 713.96 |
| 2001-04-17 | 719.92 |
| 2001-04-18 | 743.02 |
| 2001-04-19 | 738.46 |
| 2001-04-20 | 741.26 |
| 2001-04-23 | 745.67 |
| 2001-04-24 | 742.51 |
| 2001-04-25 | 747.04 |
| 2001-04-26 | 749.91 |
| 2001-04-27 | 754.15 |
| 2001-04-30 | 742.76 |
| 2001-05-01 | 749.40 |
| 2001-05-02 | 749.80 |
| 2001-05-03 | 749.65 |
| 2001-05-04 | 751.90 |
| 2001-05-07 | 756.06 |
| 2001-05-08 | 751.79 |
| 2001-05-09 | 754.20 |
| 2001-05-10 | 766.11 |
| 2001-05-11 | 763.70 |
| 2001-05-14 | 767.59 |
| 2001-05-15 | 766.88 |
| 2001-05-16 | 780.16 |
| 2001-05-17 | 785.65 |
| 2001-05-18 | 778.05 |
| 2001-05-21 | 779.70 |
| 2001-05-22 | 788.52 |
| 2001-05-23 | 774.83 |
| 2001-05-24 | 766.04 |
| 2001-05-25 | 765.20 |
| 2001-05-28 | . |
| 2001-05-29 | 769.64 |
| 2001-05-30 | 757.60 |
| 2001-05-31 | 756.34 |
| 2001-06-01 | 750.78 |
| 2001-06-04 | 750.72 |
| 2001-06-05 | 761.06 |
| 2001-06-06 | 752.78 |
| 2001-06-07 | 757.54 |
| 2001-06-08 | 750.82 |
| 2001-06-11 | 753.65 |
| 2001-06-12 | 744.10 |
| 2001-06-13 | 740.48 |
| 2001-06-14 | 733.34 |
| 2001-06-15 | 724.19 |
| 2001-06-18 | 721.54 |
| 2001-06-19 | 734.81 |
| 2001-06-20 | 743.19 |
| 2001-06-21 | 749.52 |
| 2001-06-22 | 744.45 |
| 2001-06-25 | 742.64 |
| 2001-06-26 | 743.10 |
| 2001-06-27 | 743.30 |
| 2001-06-28 | 748.94 |
| 2001-06-29 | 757.70 |
| 2001-07-02 | 762.53 |
| 2001-07-03 | 767.35 |
| 2001-07-04 | . |
| 2001-07-05 | 763.82 |
| 2001-07-06 | 748.22 |
| 2001-07-09 | 752.44 |
| 2001-07-10 | 744.07 |
| 2001-07-11 | 739.49 |
| 2001-07-12 | 753.90 |
| 2001-07-13 | 763.10 |
| 2001-07-16 | 762.73 |
| 2001-07-17 | 765.04 |
| 2001-07-18 | 756.60 |
| 2001-07-19 | 765.86 |
| 2001-07-20 | 769.24 |
| 2001-07-23 | 763.17 |
| 2001-07-24 | 755.59 |
| 2001-07-25 | 758.18 |
| 2001-07-26 | 757.19 |
| 2001-07-27 | 758.75 |
| 2001-07-30 | 754.53 |
| 2001-07-31 | 755.74 |
| 2001-08-01 | 758.51 |
| 2001-08-02 | 759.83 |
| 2001-08-03 | 762.29 |
| 2001-08-06 | 762.21 |
| 2001-08-07 | 761.98 |
| 2001-08-08 | 763.93 |
| 2001-08-09 | 753.43 |
| 2001-08-10 | 760.02 |
| 2001-08-13 | 755.61 |
| 2001-08-14 | 749.53 |
| 2001-08-15 | 735.24 |
| 2001-08-16 | 734.74 |
| 2001-08-17 | 737.71 |
| 2001-08-20 | 745.63 |
| 2001-08-21 | 740.99 |
| 2001-08-22 | 731.91 |
| 2001-08-23 | 738.32 |
| 2001-08-24 | 741.48 |
| 2001-08-27 | 740.23 |
| 2001-08-28 | 736.05 |
| 2001-08-29 | 731.95 |
| 2001-08-30 | 711.91 |
| 2001-08-31 | 720.54 |
| 2001-09-03 | . |
| 2001-09-04 | 729.13 |
| 2001-09-05 | 731.39 |
| 2001-09-06 | 718.85 |
| 2001-09-07 | 704.55 |
| 2001-09-10 | 707.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 677.10 |
| 2001-09-18 | 674.55 |
| 2001-09-19 | 674.61 |
| 2001-09-20 | 628.86 |
| 2001-09-21 | 640.49 |
| 2001-09-24 | 660.32 |
| 2001-09-25 | 643.04 |
| 2001-09-26 | 634.48 |
| 2001-09-27 | 647.37 |
| 2001-09-28 | 659.77 |
| 2001-10-01 | 642.70 |
| 2001-10-02 | 629.64 |
| 2001-10-03 | 634.72 |
| 2001-10-04 | 642.24 |
| 2001-10-05 | 647.53 |
| 2001-10-08 | 634.72 |
| 2001-10-09 | 633.16 |
| 2001-10-10 | 643.03 |
| 2001-10-11 | 660.83 |
| 2001-10-12 | 659.80 |
| 2001-10-15 | 666.80 |
| 2001-10-16 | 680.46 |
| 2001-10-17 | 661.69 |
| 2001-10-18 | 663.18 |
| 2001-10-19 | 670.68 |
| 2001-10-22 | 678.01 |
| 2001-10-23 | 685.14 |
| 2001-10-24 | 686.36 |
| 2001-10-25 | 680.64 |
| 2001-10-26 | 683.40 |
| 2001-10-29 | 665.70 |
| 2001-10-30 | 653.57 |
| 2001-10-31 | 658.21 |
| 2001-11-01 | 665.74 |
| 2001-11-02 | 674.35 |
| 2001-11-05 | 685.23 |
| 2001-11-06 | 694.33 |
| 2001-11-07 | 697.77 |
| 2001-11-08 | 711.63 |
| 2001-11-09 | 715.61 |
| 2001-11-12 | 709.36 |
| 2001-11-13 | 718.54 |
| 2001-11-14 | 726.88 |
| 2001-11-15 | 726.44 |
| 2001-11-16 | 717.04 |
| 2001-11-19 | 730.30 |
| 2001-11-20 | 729.20 |
| 2001-11-21 | 716.97 |
| 2001-11-22 | . |
| 2001-11-23 | 721.49 |
| 2001-11-26 | 724.40 |
| 2001-11-27 | 719.49 |
| 2001-11-28 | 719.40 |
| 2001-11-29 | 726.12 |
| 2001-11-30 | 728.87 |
| 2001-12-03 | 726.21 |
| 2001-12-04 | 733.28 |
| 2001-12-05 | 751.52 |
| 2001-12-06 | 747.00 |
| 2001-12-07 | 735.93 |
| 2001-12-10 | 733.35 |
| 2001-12-11 | 734.60 |
| 2001-12-12 | 733.16 |
| 2001-12-13 | 714.12 |
| 2001-12-14 | 711.01 |
| 2001-12-17 | 719.00 |
| 2001-12-18 | 733.88 |
| 2001-12-19 | 739.05 |
| 2001-12-20 | 732.50 |
| 2001-12-21 | 729.50 |
| 2001-12-24 | 735.10 |
| 2001-12-25 | . |
| 2001-12-26 | 740.33 |
| 2001-12-27 | 746.60 |
| 2001-12-28 | 751.25 |
| 2001-12-31 | 744.64 |
| 2002-01-01 | . |
| 2002-01-02 | 747.03 |
| 2002-01-03 | 750.33 |
| 2002-01-04 | 753.86 |
| 2002-01-07 | 752.97 |
| 2002-01-08 | 755.27 |
| 2002-01-09 | 749.03 |
| 2002-01-10 | 751.69 |
| 2002-01-11 | 750.76 |
| 2002-01-14 | 751.89 |
| 2002-01-15 | 760.26 |
| 2002-01-16 | 750.81 |
| 2002-01-17 | 751.57 |
| 2002-01-18 | 751.99 |
| 2002-01-21 | . |
| 2002-01-22 | 758.42 |
| 2002-01-23 | 745.32 |
| 2002-01-24 | 750.90 |
| 2002-01-25 | 754.41 |
| 2002-01-28 | 752.85 |
| 2002-01-29 | 745.10 |
| 2002-01-30 | 742.63 |
| 2002-01-31 | 747.53 |
| 2002-02-01 | 749.44 |
| 2002-02-04 | 734.54 |
| 2002-02-05 | 740.76 |
| 2002-02-06 | 746.42 |
| 2002-02-07 | 762.51 |
| 2002-02-08 | 774.13 |
| 2002-02-11 | 789.88 |
| 2002-02-12 | 783.16 |
| 2002-02-13 | 792.92 |
| 2002-02-14 | 795.62 |
| 2002-02-15 | 791.37 |
| 2002-02-18 | . |
| 2002-02-19 | 792.87 |
| 2002-02-20 | 821.18 |
| 2002-02-21 | 804.31 |
| 2002-02-22 | 806.47 |
| 2002-02-25 | 817.23 |
| 2002-02-26 | 815.35 |
| 2002-02-27 | 816.59 |
| 2002-02-28 | 815.00 |
| 2002-03-01 | 821.48 |
| 2002-03-04 | 824.83 |
| 2002-03-05 | 832.50 |
| 2002-03-06 | 836.65 |
| 2002-03-07 | 835.37 |
| 2002-03-08 | 835.79 |
| 2002-03-11 | 838.06 |
| 2002-03-12 | 833.60 |
| 2002-03-13 | 835.07 |
| 2002-03-14 | 835.46 |
| 2002-03-15 | 847.39 |
| 2002-03-18 | 853.69 |
| 2002-03-19 | 858.03 |
| 2002-03-20 | 845.87 |
| 2002-03-21 | 841.97 |
| 2002-03-22 | 835.09 |
| 2002-03-25 | 834.78 |
| 2002-03-26 | 832.87 |
| 2002-03-27 | 836.64 |
| 2002-03-28 | 846.29 |
| 2002-03-29 | . |
| 2002-04-01 | 852.47 |
| 2002-04-02 | 842.25 |
| 2002-04-03 | 835.36 |
| 2002-04-04 | 841.83 |
| 2002-04-05 | 852.86 |
| 2002-04-08 | 853.89 |
| 2002-04-09 | 860.15 |
| 2002-04-10 | 868.48 |
| 2002-04-11 | 854.62 |
| 2002-04-12 | 850.49 |
| 2002-04-15 | 849.23 |
| 2002-04-16 | 843.18 |
| 2002-04-17 | 838.23 |
| 2002-04-18 | 834.75 |
| 2002-04-19 | 848.31 |
| 2002-04-22 | 843.05 |
| 2002-04-23 | 841.06 |
| 2002-04-24 | 842.94 |
| 2002-04-25 | 834.57 |
| 2002-04-26 | 828.86 |
| 2002-04-29 | 818.12 |
| 2002-04-30 | 819.97 |
| 2002-05-01 | 827.97 |
| 2002-05-02 | 829.42 |
| 2002-05-03 | 822.19 |
| 2002-05-06 | 805.13 |
| 2002-05-07 | 802.45 |
| 2002-05-08 | 823.23 |
| 2002-05-09 | 820.84 |
| 2002-05-10 | 811.15 |
| 2002-05-13 | 825.87 |
| 2002-05-14 | 840.92 |
| 2002-05-15 | 838.33 |
| 2002-05-16 | 845.85 |
| 2002-05-17 | 845.85 |
| 2002-05-20 | 835.86 |
| 2002-05-21 | 827.09 |
| 2002-05-22 | 827.32 |
| 2002-05-23 | 831.09 |
| 2002-05-24 | 827.07 |
| 2002-05-27 | . |
| 2002-05-28 | 818.80 |
| 2002-05-29 | 821.73 |
| 2002-05-30 | 815.11 |
| 2002-05-31 | 820.31 |
| 2002-06-03 | 818.99 |
| 2002-06-04 | 816.83 |
| 2002-06-05 | 826.38 |
| 2002-06-06 | 814.67 |
| 2002-06-07 | 812.91 |
| 2002-06-10 | 806.93 |
| 2002-06-11 | 800.09 |
| 2002-06-12 | 786.33 |
| 2002-06-13 | 774.87 |
| 2002-06-14 | 781.01 |
| 2002-06-17 | 796.92 |
| 2002-06-18 | 806.90 |
| 2002-06-19 | 812.91 |
| 2002-06-20 | 814.17 |
| 2002-06-21 | 785.19 |
| 2002-06-24 | 789.59 |
| 2002-06-25 | 787.10 |
| 2002-06-26 | 785.34 |
| 2002-06-27 | 792.61 |
| 2002-06-28 | 798.28 |
| 2002-07-01 | 787.13 |
| 2002-07-02 | 776.36 |
| 2002-07-03 | 772.87 |
| 2002-07-04 | . |
| 2002-07-05 | 798.76 |
| 2002-07-08 | 790.16 |
| 2002-07-09 | 773.57 |
| 2002-07-10 | 754.23 |
| 2002-07-11 | 746.28 |
| 2002-07-12 | 755.25 |
| 2002-07-15 | 744.96 |
| 2002-07-16 | 723.02 |
| 2002-07-17 | 723.48 |
| 2002-07-18 | 720.60 |
| 2002-07-19 | 695.13 |
| 2002-07-22 | 684.19 |
| 2002-07-23 | 674.98 |
| 2002-07-24 | 705.49 |
| 2002-07-25 | 743.62 |
| 2002-07-26 | 740.64 |
| 2002-07-29 | 761.40 |
| 2002-07-30 | 764.37 |
| 2002-07-31 | 768.16 |
| 2002-08-01 | 760.30 |
| 2002-08-02 | 736.44 |
| 2002-08-05 | 710.49 |
| 2002-08-06 | 733.29 |
| 2002-08-07 | 749.15 |
| 2002-08-08 | 761.82 |
| 2002-08-09 | 764.16 |
| 2002-08-12 | 757.79 |
| 2002-08-13 | 746.53 |
| 2002-08-14 | 775.66 |
| 2002-08-15 | 785.95 |
| 2002-08-16 | 788.66 |
| 2002-08-19 | 806.26 |
| 2002-08-20 | 800.44 |
| 2002-08-21 | 811.38 |
| 2002-08-22 | 814.93 |
| 2002-08-23 | 805.68 |
| 2002-08-26 | 816.66 |
| 2002-08-27 | 802.15 |
| 2002-08-28 | 788.85 |
| 2002-08-29 | 794.40 |
| 2002-08-30 | 794.35 |
| 2002-09-02 | . |
| 2002-09-03 | 762.76 |
| 2002-09-04 | 771.50 |
| 2002-09-05 | 769.81 |
| 2002-09-06 | 792.02 |
| 2002-09-09 | 786.53 |
| 2002-09-10 | 800.20 |
| 2002-09-11 | 797.96 |
| 2002-09-12 | 790.62 |
| 2002-09-13 | 799.94 |
| 2002-09-16 | 804.16 |
| 2002-09-17 | 800.44 |
| 2002-09-18 | 798.97 |
| 2002-09-19 | 763.65 |
| 2002-09-20 | 787.38 |
| 2002-09-23 | 780.18 |
| 2002-09-24 | 766.11 |
| 2002-09-25 | 778.82 |
| 2002-09-26 | 791.30 |
| 2002-09-27 | 779.20 |
| 2002-09-30 | 765.86 |
| 2002-10-01 | 786.13 |
| 2002-10-02 | 776.46 |
| 2002-10-03 | 771.33 |
| 2002-10-04 | 743.15 |
| 2002-10-07 | 723.72 |
| 2002-10-08 | 731.01 |
| 2002-10-09 | 720.28 |
| 2002-10-10 | 744.87 |
| 2002-10-11 | 780.78 |
| 2002-10-14 | 792.02 |
| 2002-10-15 | 815.20 |
| 2002-10-16 | 798.65 |
| 2002-10-17 | 811.53 |
| 2002-10-18 | 817.78 |
| 2002-10-21 | 836.10 |
| 2002-10-22 | 828.99 |
| 2002-10-23 | 830.86 |
| 2002-10-24 | 821.14 |
| 2002-10-25 | 841.09 |
| 2002-10-28 | 830.17 |
| 2002-10-29 | 833.65 |
| 2002-10-30 | 836.30 |
| 2002-10-31 | 822.73 |
| 2002-11-01 | 829.51 |
| 2002-11-04 | 829.03 |
| 2002-11-05 | 826.47 |
| 2002-11-06 | 837.60 |
| 2002-11-07 | 828.06 |
| 2002-11-08 | 820.63 |
| 2002-11-11 | 809.90 |
| 2002-11-12 | 813.11 |
| 2002-11-13 | 815.21 |
| 2002-11-14 | 826.10 |
| 2002-11-15 | 826.39 |
| 2002-11-18 | 805.52 |
| 2002-11-19 | 805.35 |
| 2002-11-20 | 816.44 |
| 2002-11-21 | 817.21 |
| 2002-11-22 | 811.32 |
| 2002-11-25 | 800.53 |
| 2002-11-26 | 782.56 |
| 2002-11-27 | 807.56 |
| 2002-11-28 | . |
| 2002-11-29 | 799.44 |
| 2002-12-02 | 797.56 |
| 2002-12-03 | 792.85 |
| 2002-12-04 | 794.79 |
| 2002-12-05 | 793.04 |
| 2002-12-06 | 799.03 |
| 2002-12-09 | 780.68 |
| 2002-12-10 | 784.54 |
| 2002-12-11 | 794.84 |
| 2002-12-12 | 789.76 |
| 2002-12-13 | 785.02 |
| 2002-12-16 | 793.44 |
| 2002-12-17 | 791.51 |
| 2002-12-18 | 784.16 |
| 2002-12-19 | 779.53 |
| 2002-12-20 | 792.01 |
| 2002-12-23 | 792.07 |
| 2002-12-24 | 791.02 |
| 2002-12-25 | . |
| 2002-12-26 | 792.11 |
| 2002-12-27 | 779.55 |
| 2002-12-30 | 792.02 |
| 2002-12-31 | 793.01 |
| 2003-01-01 | . |
| 2003-01-02 | 813.83 |
| 2003-01-03 | 808.97 |
| 2003-01-06 | 824.38 |
| 2003-01-07 | 819.97 |
| 2003-01-08 | 811.08 |
| 2003-01-09 | 824.39 |
| 2003-01-10 | 820.74 |
| 2003-01-13 | 815.17 |
| 2003-01-14 | 816.05 |
| 2003-01-15 | 805.54 |
| 2003-01-16 | 808.10 |
| 2003-01-17 | 804.16 |
| 2003-01-20 | . |
| 2003-01-21 | 799.78 |
| 2003-01-22 | 793.68 |
| 2003-01-23 | 804.87 |
| 2003-01-24 | 794.27 |
| 2003-01-27 | 779.28 |
| 2003-01-28 | 794.85 |
| 2003-01-29 | 803.94 |
| 2003-01-30 | 795.80 |
| 2003-01-31 | 809.89 |
| 2003-02-03 | 801.68 |
| 2003-02-04 | 790.35 |
| 2003-02-05 | 787.05 |
| 2003-02-06 | 789.38 |
| 2003-02-07 | 780.62 |
| 2003-02-10 | 783.76 |
| 2003-02-11 | 775.28 |
| 2003-02-12 | 764.43 |
| 2003-02-13 | 755.87 |
| 2003-02-14 | 763.59 |
| 2003-02-17 | . |
| 2003-02-18 | 778.22 |
| 2003-02-19 | 771.11 |
| 2003-02-20 | 764.58 |
| 2003-02-21 | 777.84 |
| 2003-02-24 | 754.61 |
| 2003-02-25 | 771.77 |
| 2003-02-26 | 760.60 |
| 2003-02-27 | 765.69 |
| 2003-02-28 | 773.65 |
| 2003-03-03 | 764.01 |
| 2003-03-04 | 739.69 |
| 2003-03-05 | 747.95 |
| 2003-03-06 | 741.69 |
| 2003-03-07 | 748.62 |
| 2003-03-10 | 732.66 |
| 2003-03-11 | 729.09 |
| 2003-03-12 | 726.05 |
| 2003-03-13 | 756.10 |
| 2003-03-14 | 754.79 |
| 2003-03-17 | 783.28 |
| 2003-03-18 | 771.04 |
| 2003-03-19 | 771.87 |
| 2003-03-20 | 779.36 |
| 2003-03-21 | 801.36 |
| 2003-03-24 | 775.13 |
| 2003-03-25 | 782.22 |
| 2003-03-26 | 773.73 |
| 2003-03-27 | 771.44 |
| 2003-03-28 | 766.44 |
| 2003-03-31 | 755.38 |
| 2003-04-01 | 764.71 |
| 2003-04-02 | 779.64 |
| 2003-04-03 | 774.48 |
| 2003-04-04 | 774.50 |
| 2003-04-07 | 782.12 |
| 2003-04-08 | 781.05 |
| 2003-04-09 | 762.29 |
| 2003-04-10 | 774.19 |
| 2003-04-11 | 778.55 |
| 2003-04-14 | 801.08 |
| 2003-04-15 | 806.82 |
| 2003-04-16 | 793.43 |
| 2003-04-17 | 802.01 |
| 2003-04-18 | . |
| 2003-04-21 | 798.75 |
| 2003-04-22 | 814.93 |
| 2003-04-23 | 817.31 |
| 2003-04-24 | 808.33 |
| 2003-04-25 | 799.53 |
| 2003-04-28 | 815.90 |
| 2003-04-29 | 822.83 |
| 2003-04-30 | 815.14 |
| 2003-05-01 | 809.45 |
| 2003-05-02 | 817.44 |
| 2003-05-05 | 810.57 |
| 2003-05-06 | 813.17 |
| 2003-05-07 | 812.33 |
| 2003-05-08 | 804.10 |
| 2003-05-09 | 813.70 |
| 2003-05-12 | 822.36 |
| 2003-05-13 | 825.22 |
| 2003-05-14 | 823.51 |
| 2003-05-15 | 836.62 |
| 2003-05-16 | 829.52 |
| 2003-05-19 | 815.59 |
| 2003-05-20 | 818.38 |
| 2003-05-21 | 820.96 |
| 2003-05-22 | 826.68 |
| 2003-05-23 | 828.39 |
| 2003-05-26 | . |
| 2003-05-27 | 838.15 |
| 2003-05-28 | 840.51 |
| 2003-05-29 | 842.41 |
| 2003-05-30 | 857.26 |
| 2003-06-02 | 863.31 |
| 2003-06-03 | 859.61 |
| 2003-06-04 | 861.06 |
| 2003-06-05 | 855.41 |
| 2003-06-06 | 842.93 |
| 2003-06-09 | 839.95 |
| 2003-06-10 | 847.16 |
| 2003-06-11 | 848.83 |
| 2003-06-12 | 845.80 |
| 2003-06-13 | 840.34 |
| 2003-06-16 | 858.66 |
| 2003-06-17 | 860.15 |
| 2003-06-18 | 847.69 |
| 2003-06-19 | 839.34 |
| 2003-06-20 | 837.97 |
| 2003-06-23 | 832.01 |
| 2003-06-24 | 832.88 |
| 2003-06-25 | 830.99 |
| 2003-06-26 | 833.77 |
| 2003-06-27 | 837.61 |
| 2003-06-30 | 840.56 |
| 2003-07-01 | 840.55 |
| 2003-07-02 | 849.93 |
| 2003-07-03 | 845.79 |
| 2003-07-04 | . |
| 2003-07-07 | 852.79 |
| 2003-07-08 | 853.15 |
| 2003-07-09 | 845.08 |
| 2003-07-10 | 837.31 |
| 2003-07-11 | 841.10 |
| 2003-07-14 | 836.33 |
| 2003-07-15 | 835.42 |
| 2003-07-16 | 835.30 |
| 2003-07-17 | 832.12 |
| 2003-07-18 | 841.86 |
| 2003-07-21 | 832.27 |
| 2003-07-22 | 839.73 |
| 2003-07-23 | 833.42 |
| 2003-07-24 | 833.83 |
| 2003-07-25 | 837.26 |
| 2003-07-28 | 834.06 |
| 2003-07-29 | 829.53 |
| 2003-07-30 | 827.65 |
| 2003-07-31 | 825.28 |
| 2003-08-01 | 819.12 |
| 2003-08-04 | 819.70 |
| 2003-08-05 | 811.80 |
| 2003-08-06 | 816.09 |
| 2003-08-07 | 817.67 |
| 2003-08-08 | 816.69 |
| 2003-08-11 | 816.85 |
| 2003-08-12 | 820.60 |
| 2003-08-13 | 820.16 |
| 2003-08-14 | 823.44 |
| 2003-08-15 | 825.71 |
| 2003-08-18 | 831.21 |
| 2003-08-19 | 832.90 |
| 2003-08-20 | 833.08 |
| 2003-08-21 | 837.10 |
| 2003-08-22 | 827.60 |
| 2003-08-25 | 825.01 |
| 2003-08-26 | 823.40 |
| 2003-08-27 | 819.01 |
| 2003-08-28 | 821.55 |
| 2003-08-29 | 833.88 |
| 2003-09-01 | . |
| 2003-09-02 | 839.77 |
| 2003-09-03 | 841.57 |
| 2003-09-04 | 839.25 |
| 2003-09-05 | 833.50 |
| 2003-09-08 | 838.15 |
| 2003-09-09 | 832.69 |
| 2003-09-10 | 820.99 |
| 2003-09-11 | 831.11 |
| 2003-09-12 | 828.75 |
| 2003-09-15 | 821.03 |
| 2003-09-16 | 832.99 |
| 2003-09-17 | 824.60 |
| 2003-09-18 | 835.82 |
| 2003-09-19 | 836.71 |
| 2003-09-22 | 832.02 |
| 2003-09-23 | 838.63 |
| 2003-09-24 | 829.79 |
| 2003-09-25 | 835.12 |
| 2003-09-26 | 828.01 |
| 2003-09-29 | 832.98 |
| 2003-09-30 | 826.92 |
| 2003-10-01 | 836.40 |
| 2003-10-02 | 842.18 |
| 2003-10-03 | 847.62 |
| 2003-10-06 | 851.92 |
| 2003-10-07 | 853.69 |
| 2003-10-08 | 852.40 |
| 2003-10-09 | 861.45 |
| 2003-10-10 | 860.38 |
| 2003-10-13 | 860.00 |
| 2003-10-14 | 865.75 |
| 2003-10-15 | 873.70 |
| 2003-10-16 | 879.55 |
| 2003-10-17 | 878.43 |
| 2003-10-20 | 879.04 |
| 2003-10-21 | 880.00 |
| 2003-10-22 | 871.00 |
| 2003-10-23 | 877.83 |
| 2003-10-24 | 878.28 |
| 2003-10-27 | 881.34 |
| 2003-10-28 | 886.28 |
| 2003-10-29 | 888.33 |
| 2003-10-30 | 899.34 |
| 2003-10-31 | 902.37 |
| 2003-11-03 | 902.93 |
| 2003-11-04 | 898.32 |
| 2003-11-05 | 901.73 |
| 2003-11-06 | 907.45 |
| 2003-11-07 | 907.67 |
| 2003-11-10 | 904.07 |
| 2003-11-11 | 899.97 |
| 2003-11-12 | 906.32 |
| 2003-11-13 | 908.13 |
| 2003-11-14 | 906.19 |
| 2003-11-17 | 899.12 |
| 2003-11-18 | 895.97 |
| 2003-11-19 | 900.36 |
| 2003-11-20 | 894.66 |
| 2003-11-21 | 895.81 |
| 2003-11-24 | 908.54 |
| 2003-11-25 | 915.37 |
| 2003-11-26 | 914.52 |
| 2003-11-27 | . |
| 2003-11-28 | 915.64 |
| 2003-12-01 | 924.63 |
| 2003-12-02 | 925.60 |
| 2003-12-03 | 924.09 |
| 2003-12-04 | 919.52 |
| 2003-12-05 | 913.06 |
| 2003-12-08 | 913.13 |
| 2003-12-09 | 909.22 |
| 2003-12-10 | 904.19 |
| 2003-12-11 | 911.20 |
| 2003-12-12 | 914.99 |
| 2003-12-15 | 915.75 |
| 2003-12-16 | 921.20 |
| 2003-12-17 | 919.53 |
| 2003-12-18 | 926.95 |
| 2003-12-19 | 923.68 |
| 2003-12-22 | 925.38 |
| 2003-12-23 | 933.00 |
| 2003-12-24 | 932.01 |
| 2003-12-25 | . |
| 2003-12-26 | 933.34 |
| 2003-12-29 | 942.12 |
| 2003-12-30 | 946.08 |
| 2003-12-31 | 946.13 |
| 2004-01-01 | . |
| 2004-01-02 | 940.71 |
| 2004-01-05 | 949.40 |
| 2004-01-06 | 949.55 |
| 2004-01-07 | 948.22 |
| 2004-01-08 | 953.29 |
| 2004-01-09 | 944.89 |
| 2004-01-12 | 946.21 |
| 2004-01-13 | 946.09 |
| 2004-01-14 | 946.00 |
| 2004-01-15 | 946.31 |
| 2004-01-16 | 942.07 |
| 2004-01-19 | . |
| 2004-01-20 | 938.46 |
| 2004-01-21 | 937.05 |
| 2004-01-22 | 936.27 |
| 2004-01-23 | 935.51 |
| 2004-01-26 | 936.61 |
| 2004-01-27 | 933.26 |
| 2004-01-28 | 936.05 |
| 2004-01-29 | 953.85 |
| 2004-01-30 | 950.41 |
| 2004-02-02 | 956.05 |
| 2004-02-03 | 949.94 |
| 2004-02-04 | 943.33 |
| 2004-02-05 | 940.09 |
| 2004-02-06 | 945.87 |
| 2004-02-09 | 963.13 |
| 2004-02-10 | 968.79 |
| 2004-02-11 | 983.99 |
| 2004-02-12 | 975.93 |
| 2004-02-13 | 974.29 |
| 2004-02-16 | . |
| 2004-02-17 | 977.55 |
| 2004-02-18 | 974.66 |
| 2004-02-19 | 972.20 |
| 2004-02-20 | 965.23 |
| 2004-02-23 | 957.55 |
| 2004-02-24 | 963.14 |
| 2004-02-25 | 955.90 |
| 2004-02-26 | 957.99 |
| 2004-02-27 | 957.02 |
| 2004-03-01 | 961.08 |
| 2004-03-02 | 957.02 |
| 2004-03-03 | 958.99 |
| 2004-03-04 | 961.51 |
| 2004-03-05 | 962.27 |
| 2004-03-08 | 958.18 |
| 2004-03-09 | 956.51 |
| 2004-03-10 | 951.89 |
| 2004-03-11 | 943.06 |
| 2004-03-12 | 951.80 |
| 2004-03-15 | 944.47 |
| 2004-03-16 | 945.94 |
| 2004-03-17 | 961.09 |
| 2004-03-18 | 965.73 |
| 2004-03-19 | 959.76 |
| 2004-03-22 | 949.72 |
| 2004-03-23 | 952.42 |
| 2004-03-24 | 945.38 |
| 2004-03-25 | 951.69 |
| 2004-03-26 | 946.69 |
| 2004-03-29 | 957.06 |
| 2004-03-30 | 959.74 |
| 2004-03-31 | 959.53 |
| 2004-04-01 | 972.56 |
| 2004-04-02 | 986.63 |
| 2004-04-05 | 989.65 |
| 2004-04-06 | 986.65 |
| 2004-04-07 | 985.50 |
| 2004-04-08 | 990.68 |
| 2004-04-09 | . |
| 2004-04-12 | 985.21 |
| 2004-04-13 | 976.59 |
| 2004-04-14 | 986.28 |
| 2004-04-15 | 975.44 |
| 2004-04-16 | 980.35 |
| 2004-04-19 | 980.52 |
| 2004-04-20 | 970.22 |
| 2004-04-21 | 970.05 |
| 2004-04-22 | 978.63 |
| 2004-04-23 | 977.65 |
| 2004-04-26 | 973.94 |
| 2004-04-27 | 978.58 |
| 2004-04-28 | 974.73 |
| 2004-04-29 | 966.61 |
| 2004-04-30 | 961.47 |
| 2004-05-03 | 964.22 |
| 2004-05-04 | 963.83 |
| 2004-05-05 | 966.35 |
| 2004-05-06 | 964.23 |
| 2004-05-07 | 956.08 |
| 2004-05-10 | 945.30 |
| 2004-05-11 | 955.65 |
| 2004-05-12 | 951.82 |
| 2004-05-13 | 957.00 |
| 2004-05-14 | 955.01 |
| 2004-05-17 | 944.04 |
| 2004-05-18 | 951.60 |
| 2004-05-19 | 950.47 |
| 2004-05-20 | 952.86 |
| 2004-05-21 | 954.85 |
| 2004-05-24 | 954.89 |
| 2004-05-25 | 969.60 |
| 2004-05-26 | 967.02 |
| 2004-05-27 | 968.61 |
| 2004-05-28 | 973.95 |
| 2004-05-31 | . |
| 2004-06-01 | 969.60 |
| 2004-06-02 | 971.27 |
| 2004-06-03 | 970.10 |
| 2004-06-04 | 976.90 |
| 2004-06-07 | 981.45 |
| 2004-06-08 | 972.85 |
| 2004-06-09 | 970.94 |
| 2004-06-10 | 968.96 |
| 2004-06-11 | . |
| 2004-06-14 | 962.75 |
| 2004-06-15 | 963.94 |
| 2004-06-16 | 959.11 |
| 2004-06-17 | 964.74 |
| 2004-06-18 | 958.73 |
| 2004-06-21 | 954.30 |
| 2004-06-22 | 952.17 |
| 2004-06-23 | 947.38 |
| 2004-06-24 | 942.06 |
| 2004-06-25 | 938.79 |
| 2004-06-28 | 943.05 |
| 2004-06-29 | 944.54 |
| 2004-06-30 | 944.87 |
| 2004-07-01 | 938.43 |
| 2004-07-02 | 935.17 |
| 2004-07-05 | . |
| 2004-07-06 | 928.65 |
| 2004-07-07 | 916.68 |
| 2004-07-08 | 907.95 |
| 2004-07-09 | 909.11 |
| 2004-07-12 | 909.07 |
| 2004-07-13 | 913.50 |
| 2004-07-14 | 903.76 |
| 2004-07-15 | 895.71 |
| 2004-07-16 | 893.44 |
| 2004-07-19 | 898.08 |
| 2004-07-20 | 907.54 |
| 2004-07-21 | 907.07 |
| 2004-07-22 | 907.64 |
| 2004-07-23 | 897.87 |
| 2004-07-26 | 894.82 |
| 2004-07-27 | 901.84 |
| 2004-07-28 | 895.18 |
| 2004-07-29 | 905.72 |
| 2004-07-30 | 904.40 |
| 2004-08-02 | 912.59 |
| 2004-08-03 | 907.57 |
| 2004-08-04 | 904.02 |
| 2004-08-05 | 894.40 |
| 2004-08-06 | 877.73 |
| 2004-08-09 | 878.18 |
| 2004-08-10 | 885.06 |
| 2004-08-11 | 884.12 |
| 2004-08-12 | 880.51 |
| 2004-08-13 | 878.23 |
| 2004-08-16 | 892.22 |
| 2004-08-17 | 898.58 |
| 2004-08-18 | 908.69 |
| 2004-08-19 | 901.92 |
| 2004-08-20 | 909.20 |
| 2004-08-23 | 903.30 |
| 2004-08-24 | 902.45 |
| 2004-08-25 | 904.29 |
| 2004-08-26 | 905.47 |
| 2004-08-27 | 905.97 |
| 2004-08-30 | 901.33 |
| 2004-08-31 | 905.44 |
| 2004-09-01 | 909.24 |
| 2004-09-02 | 917.65 |
| 2004-09-03 | 917.01 |
| 2004-09-06 | . |
| 2004-09-07 | 922.50 |
| 2004-09-08 | 915.59 |
| 2004-09-09 | 919.24 |
| 2004-09-10 | 916.47 |
| 2004-09-13 | 914.28 |
| 2004-09-14 | 916.26 |
| 2004-09-15 | 911.48 |
| 2004-09-16 | 918.31 |
| 2004-09-17 | 916.18 |
| 2004-09-20 | 904.74 |
| 2004-09-21 | 911.96 |
| 2004-09-22 | 906.59 |
| 2004-09-23 | 908.80 |
| 2004-09-24 | 911.70 |
| 2004-09-27 | 905.90 |
| 2004-09-28 | 911.54 |
| 2004-09-29 | 906.29 |
| 2004-09-30 | 910.72 |
| 2004-10-01 | 919.05 |
| 2004-10-04 | 921.98 |
| 2004-10-05 | 926.09 |
| 2004-10-06 | 934.03 |
| 2004-10-07 | 929.44 |
| 2004-10-08 | 922.01 |
| 2004-10-11 | 924.63 |
| 2004-10-12 | 919.26 |
| 2004-10-13 | 915.07 |
| 2004-10-14 | 909.56 |
| 2004-10-15 | 910.19 |
| 2004-10-18 | 914.58 |
| 2004-10-19 | 908.64 |
| 2004-10-20 | 906.63 |
| 2004-10-21 | 913.39 |
| 2004-10-22 | 909.91 |
| 2004-10-25 | 911.11 |
| 2004-10-26 | 923.12 |
| 2004-10-27 | 931.57 |
| 2004-10-28 | 935.10 |
| 2004-10-29 | 938.06 |
| 2004-11-01 | 934.12 |
| 2004-11-02 | 935.08 |
| 2004-11-03 | 941.21 |
| 2004-11-04 | 955.02 |
| 2004-11-05 | 958.30 |
| 2004-11-08 | 953.69 |
| 2004-11-09 | 954.25 |
| 2004-11-10 | 952.75 |
| 2004-11-11 | 956.38 |
| 2004-11-12 | 958.39 |
| 2004-11-15 | 958.06 |
| 2004-11-16 | 954.91 |
| 2004-11-17 | 951.08 |
| 2004-11-18 | 951.32 |
| 2004-11-19 | 941.65 |
| 2004-11-22 | 953.58 |
| 2004-11-23 | 954.00 |
| 2004-11-24 | 960.22 |
| 2004-11-25 | . |
| 2004-11-26 | 959.94 |
| 2004-11-29 | 956.22 |
| 2004-11-30 | 953.54 |
| 2004-12-01 | 964.03 |
| 2004-12-02 | 954.98 |
| 2004-12-03 | 949.21 |
| 2004-12-06 | 951.80 |
| 2004-12-07 | 948.94 |
| 2004-12-08 | 950.92 |
| 2004-12-09 | 958.58 |
| 2004-12-10 | 956.70 |
| 2004-12-13 | 955.86 |
| 2004-12-14 | 960.58 |
| 2004-12-15 | 956.66 |
| 2004-12-16 | 951.36 |
| 2004-12-17 | 953.93 |
| 2004-12-20 | 947.66 |
| 2004-12-21 | 958.58 |
| 2004-12-22 | 965.93 |
| 2004-12-23 | 958.52 |
| 2004-12-24 | . |
| 2004-12-27 | 960.96 |
| 2004-12-28 | 968.90 |
| 2004-12-29 | 970.87 |
| 2004-12-30 | 971.95 |
| 2004-12-31 | 970.46 |
| 2005-01-03 | 957.70 |
| 2005-01-04 | 950.48 |
| 2005-01-05 | 946.14 |
| 2005-01-06 | 949.92 |
| 2005-01-07 | 949.73 |
| 2005-01-10 | 952.10 |
| 2005-01-11 | 950.82 |
| 2005-01-12 | 948.21 |
| 2005-01-13 | 943.79 |
| 2005-01-14 | 943.70 |
| 2005-01-17 | . |
| 2005-01-18 | 954.39 |
| 2005-01-19 | 948.28 |
| 2005-01-20 | 945.08 |
| 2005-01-21 | 942.18 |
| 2005-01-24 | 934.44 |
| 2005-01-25 | 927.28 |
| 2005-01-26 | 922.72 |
| 2005-01-27 | 918.63 |
#2005-01-28| 921.52
#2005-01-31| 929.37
#2005-02-01| 933.27
#2005-02-02| 938.75
#2005-02-03| 938.22
#2005-02-04| 944.85
#2005-02-07| 946.36
#2005-02-08| 949.27
#2005-02-09| 942.24
#2005-02-10| 947.41
#2005-02-11| 960.06
#2005-02-14| 953.18
#2005-02-15| 954.91
#2005-02-16| 953.03
#2005-02-17| 946.61
#2005-02-18| 944.40
#2005-02-21| .
#2005-02-22| 934.98
#2005-02-23| 936.61
#2005-02-24| 940.94
#2005-02-25| 937.40
#2005-02-28| 933.74
#2005-03-01| 943.44
#2005-03-02| 950.73
#2005-03-03| 942.99
#2005-03-04| 952.35
#2005-03-07| 948.76
#2005-03-08| 948.16
#2005-03-09| 929.75
#2005-03-10| 931.03
#2005-03-11| 929.39
#2005-03-14| 941.42
#2005-03-15| 935.09
#2005-03-16| 930.02
#2005-03-17| 933.11
#2005-03-18| 930.34
#2005-03-21| 929.42
#2005-03-22| 924.77
#2005-03-23| 926.29
#2005-03-24| 922.35
#2005-03-25| .
#2005-03-28| 923.63
#2005-03-29| 915.07
#2005-03-30| 924.40
#2005-03-31| 924.73
#2005-04-01| 918.43
#2005-04-04| 921.69
#2005-04-05| 924.26
#2005-04-06| 922.93
#2005-04-07| 929.57
#2005-04-08| 923.59
#2005-04-11| 920.02
#2005-04-12| 924.95
#2005-04-13| 917.57
#2005-04-14| 912.38
#2005-04-15| 900.46
#2005-04-18| 897.64
#2005-04-19| 895.67
#2005-04-20| 885.63
#2005-04-21| 895.66
#2005-04-22| 882.40
#2005-04-25| 888.81
#2005-04-26| 892.63
#2005-04-27| 898.45
#2005-04-28| 889.17
#2005-04-29| 900.43
#2005-05-02| 898.72
#2005-05-03| 901.17
#2005-05-04| 915.30
#2005-05-05| 910.48
#2005-05-06| 906.09
#2005-05-09| 908.72
#2005-05-10| 903.21
#2005-05-11| 896.61
#2005-05-12| 894.00
#2005-05-13| 891.41
#2005-05-16| 897.63
#2005-05-17| 895.16
#2005-05-18| 899.70
#2005-05-19| 902.78
#2005-05-20| 894.61
#2005-05-23| 897.93
#2005-05-24| 900.27
#2005-05-25| 893.71
#2005-05-26| 896.62
#2005-05-27| 899.23
#2005-05-30| .
#2005-05-31| 892.38
#2005-06-01| 893.84
#2005-06-02| 894.05
#2005-06-03| 892.10
#2005-06-06| 890.87
#2005-06-07| 891.84
#2005-06-08| 888.81
#2005-06-09| 886.52
#2005-06-10| 884.01
#2005-06-13| 891.89
#2005-06-14| 890.86
#2005-06-15| 882.90
#2005-06-16| 891.89
#2005-06-17| 892.18
#2005-06-20| 894.75
#2005-06-21| 893.21
#2005-06-22| 895.07
#2005-06-23| 887.51
#2005-06-24| 883.29
#2005-06-27| 882.32
#2005-06-28| 888.87
#2005-06-29| 885.39
#2005-06-30| 882.03
#2005-07-01| 886.06
#2005-07-04| .
#2005-07-05| 886.45
#2005-07-06| 881.34
#2005-07-07| 875.33
#2005-07-08| 889.58
#2005-07-11| 897.67
#2005-07-12| 895.46
#2005-07-13| 893.13
#2005-07-14| 893.37
#2005-07-15| 889.15
#2005-07-18| 883.81
#2005-07-19| 889.53
#2005-07-20| 897.13
#2005-07-21| 893.96
#2005-07-22| 902.14
#2005-07-25| 904.92
#2005-07-26| 915.66
#2005-07-27| 921.32
#2005-07-28| 928.35
#2005-07-29| 916.79
#2005-08-01| 914.83
#2005-08-02| 917.88
#2005-08-03| 920.24
#2005-08-04| 922.11
#2005-08-05| 913.17
#2005-08-08| 908.22
#2005-08-09| 909.08
#2005-08-10| 912.85
#2005-08-11| 919.39
#2005-08-12| 920.03
#2005-08-15| 935.97
#2005-08-16| 923.06
#2005-08-17| 925.07
#2005-08-18| 925.28
#2005-08-19| 928.93
#2005-08-22| 937.78
#2005-08-23| 939.34
#2005-08-24| 931.72
#2005-08-25| 930.00
#2005-08-26| 925.40
#2005-08-29| 935.47
#2005-08-30| 929.52
#2005-08-31| 935.61
#2005-09-01| 936.23
#2005-09-02| 932.18
#2005-09-05| .
#2005-09-06| 938.17
#2005-09-07| 940.70
#2005-09-08| 937.14
#2005-09-09| 944.99
#2005-09-12| 952.57
#2005-09-13| 933.94
#2005-09-14| 925.99
#2005-09-15| 931.60
#2005-09-16| 932.57
#2005-09-19| 926.61
#2005-09-20| 922.80
#2005-09-21| 898.46
#2005-09-22| 906.50
#2005-09-23| 907.88
#2005-09-26| 905.30
#2005-09-27| 908.21
#2005-09-28| 901.66
#2005-09-29| 903.91
#2005-09-30| 911.94
#2005-10-03| 911.80
#2005-10-04| 904.20
#2005-10-05| 886.46
#2005-10-06| 887.84
#2005-10-07| 889.28
#2005-10-10| 880.82
#2005-10-11| 876.46
#2005-10-12| 863.33
#2005-10-13| 869.10
#2005-10-14| 879.07
#2005-10-17| 869.57
#2005-10-18| 864.35
#2005-10-19| 867.97
#2005-10-20| 854.85
#2005-10-21| 854.04
#2005-10-24| 862.83
#2005-10-25| 862.20
#2005-10-26| 859.12
#2005-10-27| 845.97
#2005-10-28| 855.83
#2005-10-31| 859.04
#2005-11-01| 866.68
#2005-11-02| 885.15
#2005-11-03| 891.72
#2005-11-04| 891.57
#2005-11-07| 899.61
#2005-11-08| 890.55
#2005-11-09| 893.24
#2005-11-10| 903.14
#2005-11-11| 900.71
#2005-11-14| 897.45
#2005-11-15| 889.16
#2005-11-16| 885.13
#2005-11-17| 892.80
#2005-11-18| 898.35
#2005-11-21| 898.02
#2005-11-22| 896.22
#2005-11-23| 895.94
#2005-11-24| .
#2005-11-25| 896.82
#2005-11-28| 892.70
#2005-11-29| 890.51
#2005-11-30| 888.76
#2005-12-01| 891.41
#2005-12-02| 891.28
#2005-12-05| 883.85
#2005-12-06| 878.07
#2005-12-07| 885.93
#2005-12-08| 883.33
#2005-12-09| 885.43
#2005-12-12| 887.81
#2005-12-13| 892.45
#2005-12-14| 892.24
#2005-12-15| 888.11
#2005-12-16| 889.95
#2005-12-19| 891.53
#2005-12-20| 887.76
#2005-12-21| 885.76
#2005-12-22| 886.63
#2005-12-23| 887.72
#2005-12-26| .
#2005-12-27| 885.08
#2005-12-28| 885.00
#2005-12-29| 886.51
#2005-12-30| 879.66
#2006-01-02| .
#2006-01-03| 889.68
#2006-01-04| 894.35
#2006-01-05| 890.10
#2006-01-06| 901.86
#2006-01-09| 901.68
#2006-01-10| 891.17
#2006-01-11| 889.33
#2006-01-12| 882.44
#2006-01-13| 891.42
#2006-01-16| .
#2006-01-17| 899.75
#2006-01-18| 895.65
#2006-01-19| 893.28
#2006-01-20| 881.15
#2006-01-23| 884.84
#2006-01-24| 884.91
#2006-01-25| 880.09
#2006-01-26| 886.01
#2006-01-27| 891.17
#2006-01-30| 890.41
#2006-01-31| 880.30
#2006-02-01| 882.85
#2006-02-02| 878.86
#2006-02-03| 882.77
#2006-02-06| 876.89
#2006-02-07| 875.82
#2006-02-08| 881.69
#2006-02-09| 891.71
#2006-02-10| 894.03
#2006-02-13| 893.04
#2006-02-14| 901.29
#2006-02-15| 904.34
#2006-02-16| 905.52
#2006-02-17| 902.16
#2006-02-20| .
#2006-02-21| 895.54
#2006-02-22| 906.33
#2006-02-23| 901.49
#2006-02-24| 903.82
#2006-02-27| 905.87
#2006-02-28| 894.11
#2006-03-01| 905.91
#2006-03-02| 906.20
#2006-03-03| 905.66
#2006-03-06| 900.14
#2006-03-07| 899.67
#2006-03-08| 899.10
#2006-03-09| 896.39
#2006-03-10| 906.28
#2006-03-13| 905.20
#2006-03-14| 908.03
#2006-03-15| 916.03
#2006-03-16| 914.57
#2006-03-17| 900.54
#2006-03-20| 892.32
#2006-03-21| 889.54
#2006-03-22| 887.44
#2006-03-23| 886.64
#2006-03-24| 888.23
#2006-03-27| 886.99
#2006-03-28| 883.67
#2006-03-29| 888.65
#2006-03-30| 890.68
#2006-03-31| 895.39
#2006-04-03| 893.78
#2006-04-04| 893.46
#2006-04-05| 893.38
#2006-04-06| 897.53
#2006-04-07| 891.62
#2006-04-10| 895.72
#2006-04-11| 886.23
#2006-04-12| 886.90
#2006-04-13| 885.66
#2006-04-14| .
#2006-04-17| 882.93
#2006-04-18| 885.41
#2006-04-19| 879.85
#2006-04-20| 879.68
#2006-04-21| 868.27
#2006-04-24| 865.58
#2006-04-25| 860.84
#2006-04-26| 857.36
#2006-04-27| 847.39
#2006-04-28| 856.78
#2006-05-01| 847.97
#2006-05-02| 849.42
#2006-05-03| 850.62
#2006-05-04| 849.16
#2006-05-05| 855.53
#2006-05-08| 867.47
#2006-05-09| 859.55
#2006-05-10| 857.34
#2006-05-11| 849.02
#2006-05-12| 847.08
#2006-05-15| 846.96
#2006-05-16| 848.96
#2006-05-17| 841.75
#2006-05-18| 834.90
#2006-05-19| 839.03
#2006-05-22| 835.09
#2006-05-23| 827.66
#2006-05-24| 831.53
#2006-05-25| 833.65
#2006-05-26| 837.15
#2006-05-29| .
#2006-05-30| 838.55
#2006-05-31| 839.89
#2006-06-01| 845.29
#2006-06-02| 843.50
#2006-06-05| 834.58
#2006-06-06| 830.89
#2006-06-07| 836.51
#2006-06-08| 839.20
#2006-06-09| 839.27
#2006-06-12| 833.49
#2006-06-13| 827.71
#2006-06-14| 834.26
#2006-06-15| 851.50
#2006-06-16| 847.97
#2006-06-19| 844.07
#2006-06-20| 840.41
#2006-06-21| 846.93
#2006-06-22| 835.11
#2006-06-23| 832.13
#2006-06-26| 829.80
#2006-06-27| 827.15
#2006-06-28| 828.11
#2006-06-29| 839.25
#2006-06-30| 842.24
#2006-07-03| 843.07
#2006-07-04| .
#2006-07-05| 842.12
#2006-07-06| 842.43
#2006-07-07| 836.14
#2006-07-10| 835.61
#2006-07-11| 840.04
#2006-07-12| 825.42
#2006-07-13| 809.77
#2006-07-14| 800.99
#2006-07-17| 797.27
#2006-07-18| 795.49
#2006-07-19| 806.80
#2006-07-20| 798.34
#2006-07-21| 791.46
#2006-07-24| 802.15
#2006-07-25| 815.04
#2006-07-26| 801.84
#2006-07-27| 787.92
#2006-07-28| 803.06
#2006-07-31| 808.27
#2006-08-01| 807.90
#2006-08-02| 819.88
#2006-08-03| 819.93
#2006-08-04| 817.57
#2006-08-07| 808.42
#2006-08-08| 808.42
#2006-08-09| 805.22
#2006-08-10| 812.12
#2006-08-11| 812.33
#2006-08-14| 813.03
#2006-08-15| 823.41
#2006-08-16| 827.44
#2006-08-17| 828.35
#2006-08-18| 826.27
#2006-08-21| 822.04
#2006-08-22| 821.53
#2006-08-23| 816.43
#2006-08-24| 817.66
#2006-08-25| 817.39
#2006-08-28| 821.21
#2006-08-29| 823.13
#2006-08-30| 834.02
#2006-08-31| 830.30
#2006-09-01| 837.30
#2006-09-04| .
#2006-09-05| 833.77
#2006-09-06| 827.86
#2006-09-07| 825.23
#2006-09-08| 827.42
#2006-09-11| 823.73
#2006-09-12| 826.99
#2006-09-13| 835.01
#2006-09-14| 834.08
#2006-09-15| 835.10
#2006-09-18| 834.56
#2006-09-19| 830.73
#2006-09-20| 834.40
#2006-09-21| 837.86
#2006-09-22| 835.57
#2006-09-25| 844.41
#2006-09-26| 850.86
#2006-09-27| 846.12
#2006-09-28| 846.89
#2006-09-29| 851.80
#2006-10-02| 848.12
#2006-10-03| 849.10
#2006-10-04| 853.44
#2006-10-05| 859.75
#2006-10-06| 856.49
#2006-10-09| 856.53
#2006-10-10| 860.52
#2006-10-11| 856.34
#2006-10-12| 863.64
#2006-10-13| 862.14
#2006-10-16| 865.25
#2006-10-17| 863.85
#2006-10-18| 863.76
#2006-10-19| 881.08
#2006-10-20| 877.31
#2006-10-23| 889.30
#2006-10-24| 882.23
#2006-10-25| 879.80
#2006-10-26| 895.99
#2006-10-27| 899.71
#2006-10-30| 902.23
#2006-10-31| 901.23
#2006-11-01| 893.22
#2006-11-02| 893.63
#2006-11-03| 891.06
#2006-11-06| 902.03
#2006-11-07| 895.30
#2006-11-08| 903.56
#2006-11-09| 896.02
#2006-11-10| 898.36
#2006-11-13| 903.21
#2006-11-14| 907.40
#2006-11-15| 908.36
#2006-11-16| 911.00
#2006-11-17| 911.67
#2006-11-20| 909.34
#2006-11-21| 916.48
#2006-11-22| 914.85
#2006-11-23| .
#2006-11-24| 911.72
#2006-11-27| 905.23
#2006-11-28| 905.76
#2006-11-29| 920.82
#2006-11-30| 915.59
#2006-12-01| 916.30
#2006-12-04| 925.04
#2006-12-05| 927.78
#2006-12-06| 920.40
#2006-12-07| 917.27
#2006-12-08| 920.62
#2006-12-11| 920.35
#2006-12-12| 931.30
#2006-12-13| 936.79
#2006-12-14| 937.52
#2006-12-15| 940.81
#2006-12-18| 937.16
#2006-12-19| 934.67
#2006-12-20| 931.06
#2006-12-21| 927.42
#2006-12-22| 925.89
#2006-12-25| .
#2006-12-26| 930.36
#2006-12-27| 938.68
#2006-12-28| 935.42
#2006-12-29| 927.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 919.26
#2007-01-04| 918.13
#2007-01-05| 918.56
#2007-01-08| 917.70
#2007-01-09| 919.29
#2007-01-10| 924.27
#2007-01-11| 932.00
#2007-01-12| 924.44
#2007-01-15| .
#2007-01-16| 927.73
#2007-01-17| 926.86
#2007-01-18| 929.58
#2007-01-19| 927.15
#2007-01-22| 922.78
#2007-01-23| 921.06
#2007-01-24| 924.50
#2007-01-25| 912.93
#2007-01-26| 909.98
#2007-01-29| 912.39
#2007-01-30| 911.77
#2007-01-31| 918.98
#2007-02-01| 922.93
#2007-02-02| 927.12
#2007-02-05| 933.74
#2007-02-06| 937.22
#2007-02-07| 945.44
#2007-02-08| 949.11
#2007-02-09| 939.20
#2007-02-12| 932.33
#2007-02-13| 936.51
#2007-02-14| 947.96
#2007-02-15| 947.23
#2007-02-16| 952.23
#2007-02-19| .
#2007-02-20| 955.36
#2007-02-21| 956.72
#2007-02-22| 953.26
#2007-02-23| 948.26
#2007-02-26| 939.93
#2007-02-27| 916.28
#2007-02-28| 917.13
#2007-03-01| 918.84
#2007-03-02| 910.70
#2007-03-05| 898.89
#2007-03-06| 906.08
#2007-03-07| 902.46
#2007-03-08| 903.63
#2007-03-09| 908.14
#2007-03-12| 907.63
#2007-03-13| 890.71
#2007-03-14| 894.07
#2007-03-15| 896.85
#2007-03-16| 886.15
#2007-03-19| 891.29
#2007-03-20| 896.43
#2007-03-21| 903.10
#2007-03-22| 903.03
#2007-03-23| 909.43
#2007-03-26| 897.79
#2007-03-27| 897.46
#2007-03-28| 893.98
#2007-03-29| 895.28
#2007-03-30| 899.40
#2007-04-02| 898.45
#2007-04-03| 899.91
#2007-04-04| 895.14
#2007-04-05| 896.44
#2007-04-06| .
#2007-04-09| 900.92
#2007-04-10| 896.91
#2007-04-11| 893.57
#2007-04-12| 898.14
#2007-04-13| 901.56
#2007-04-16| 910.06
#2007-04-17| 918.58
#2007-04-18| 918.02
#2007-04-19| 912.29
#2007-04-20| 916.41
#2007-04-23| 911.29
#2007-04-24| 921.82
#2007-04-25| 922.99
#2007-04-26| 925.48
#2007-04-27| 922.87
#2007-04-30| 919.16
#2007-05-01| 944.26
#2007-05-02| 947.92
#2007-05-03| 949.95
#2007-05-04| 958.71
#2007-05-07| 958.34
#2007-05-08| 962.59
#2007-05-09| 959.93
#2007-05-10| 954.49
#2007-05-11| 963.25
#2007-05-14| 961.30
#2007-05-15| 960.24
#2007-05-16| 969.55
#2007-05-17| 964.88
#2007-05-18| 968.49
#2007-05-21| 967.18
#2007-05-22| 967.07
#2007-05-23| 971.54
#2007-05-24| 965.93
#2007-05-25| 966.50
#2007-05-28| .
#2007-05-29| 970.32
#2007-05-30| 979.60
#2007-05-31| 980.34
#2007-06-01| 991.79
#2007-06-04|1002.57
#2007-06-05| 998.23
#2007-06-06| 991.52
#2007-06-07| 979.17
#2007-06-08| 980.56
#2007-06-11| 980.33
#2007-06-12| 965.67
#2007-06-13| 973.10
#2007-06-14| 975.21
#2007-06-15| 982.48
#2007-06-18| 981.04
#2007-06-19| 981.69
#2007-06-20| 968.31
#2007-06-21| 970.96
#2007-06-22| 955.84
#2007-06-25| 948.91
#2007-06-26| 952.34
#2007-06-27| 961.10
#2007-06-28| 962.05
#2007-06-29| 956.95
#2007-07-02| 959.82
#2007-07-03| 956.77
#2007-07-04| .
#2007-07-05| 963.49
#2007-07-06| 962.77
#2007-07-09| 960.18
#2007-07-10| 937.38
#2007-07-11| 932.75
#2007-07-12| 939.35
#2007-07-13| 948.89
#2007-07-16| 950.44
#2007-07-17| 948.68
#2007-07-18| 941.19
#2007-07-19| 946.49
#2007-07-20| 933.88
#2007-07-23| 944.28
#2007-07-24| 910.68
#2007-07-25| 920.51
#2007-07-26| 902.11
#2007-07-27| 894.70
#2007-07-30| 897.17
#2007-07-31| 905.70
#2007-08-01| 920.41
#2007-08-02| 911.85
#2007-08-03| 888.50
#2007-08-06| 896.00
#2007-08-07| 892.65
#2007-08-08| 889.80
#2007-08-09| 856.71
#2007-08-10| 855.79
#2007-08-13| 858.83
#2007-08-14| 843.19
#2007-08-15| 829.63
#2007-08-16| 819.58
#2007-08-17| 827.53
#2007-08-20| 820.83
#2007-08-21| 826.96
#2007-08-22| 844.35
#2007-08-23| 845.79
#2007-08-24| 854.33
#2007-08-27| 852.36
#2007-08-28| 830.72
#2007-08-29| 844.03
#2007-08-30| 846.14
#2007-08-31| 850.03
#2007-09-03| .
#2007-09-04| 858.01
#2007-09-05| 855.49
#2007-09-06| 854.50
#2007-09-07| 845.72
#2007-09-10| 837.98
#2007-09-11| 841.92
#2007-09-12| 847.33
#2007-09-13| 842.18
#2007-09-14| 841.41
#2007-09-17| 832.37
#2007-09-18| 860.35
#2007-09-19| 864.31
#2007-09-20| 856.24
#2007-09-21| 860.91
#2007-09-24| 850.61
#2007-09-25| 851.89
#2007-09-26| 859.13
#2007-09-27| 873.99
#2007-09-28| 866.88
#2007-10-01| 876.07
#2007-10-02| 877.35
#2007-10-03| 881.48
#2007-10-04| 877.13
#2007-10-05| 890.56
#2007-10-08| 890.11
#2007-10-09| 887.28
#2007-10-10| 887.86
#2007-10-11| 882.48
#2007-10-12| 876.73
#2007-10-15| 869.10
#2007-10-16| 869.87
#2007-10-17| 867.34
#2007-10-18| 862.70
#2007-10-19| 844.64
#2007-10-22| 849.60
#2007-10-23| 857.02
#2007-10-24| 856.82
#2007-10-25| 856.49
#2007-10-26| 865.44
#2007-10-29| 866.45
#2007-10-30| 866.00
#2007-10-31| 874.48
#2007-11-01| 849.27
#2007-11-02| 844.27
#2007-11-05| 844.79
#2007-11-06| 846.42
#2007-11-07| 829.82
#2007-11-08| 835.70
#2007-11-09| 828.83
#2007-11-12| 824.72
#2007-11-13| 844.29
#2007-11-14| 832.09
#2007-11-15| 823.95
#2007-11-16| 830.08
#2007-11-19| 813.01
#2007-11-20| 810.75
#2007-11-21| 800.71
#2007-11-22| .
#2007-11-23| 810.01
#2007-11-26| 800.72
#2007-11-27| 801.70
#2007-11-28| 817.44
#2007-11-29| 816.18
#2007-11-30| 826.01
#2007-12-03| 812.39
#2007-12-04| 807.25
#2007-12-05| 811.57
#2007-12-06| 816.68
#2007-12-07| 811.09
#2007-12-10| 814.03
#2007-12-11| 800.80
#2007-12-12| 801.34
#2007-12-13| 807.06
#2007-12-14| 802.94
#2007-12-17| 794.73
#2007-12-18| 804.37
#2007-12-19| 802.43
#2007-12-20| 810.69
#2007-12-21| 819.29
#2007-12-24| 820.88
#2007-12-25| .
#2007-12-26| 822.02
#2007-12-27| 810.75
#2007-12-28| 809.44
#2007-12-31| 810.45
#2008-01-01| .
#2008-01-02| 793.91
#2008-01-03| 786.04
#2008-01-04| 768.56
#2008-01-07| 779.05
#2008-01-08| 759.15
#2008-01-09| 760.17
#2008-01-10| 768.16
#2008-01-11| 768.75
#2008-01-14| 771.17
#2008-01-15| 759.36
#2008-01-16| 762.76
#2008-01-17| 750.39
#2008-01-18| 737.08
#2008-01-21| .
#2008-01-22| 734.28
#2008-01-23| 744.18
#2008-01-24| 762.36
#2008-01-25| 759.24
#2008-01-28| 771.01
#2008-01-29| 773.24
#2008-01-30| 773.98
#2008-01-31| 779.26
#2008-02-01| 795.74
#2008-02-04| 782.83
#2008-02-05| 768.78
#2008-02-06| 756.71
#2008-02-07| 767.19
#2008-02-08| 753.60
#2008-02-11| 753.89
#2008-02-12| 759.01
#2008-02-13| 765.06
#2008-02-14| 760.23
#2008-02-15| 756.61
#2008-02-18| .
#2008-02-19| 759.78
#2008-02-20| 769.50
#2008-02-21| 763.47
#2008-02-22| 759.06
#2008-02-25| 767.02
#2008-02-26| 779.84
#2008-02-27| 776.60
#2008-02-28| 763.96
#2008-02-29| 750.63
#2008-03-03| 745.75
#2008-03-04| 744.16
#2008-03-05| 747.94
#2008-03-06| 728.09
#2008-03-07| 723.03
#2008-03-10| 711.61
#2008-03-11| 721.55
#2008-03-12| 720.01
#2008-03-13| 714.68
#2008-03-14| 696.51
#2008-03-17| 688.20
#2008-03-18| 712.79
#2008-03-19| 702.52
#2008-03-20| 717.10
#2008-03-21| .
#2008-03-24| 736.04
#2008-03-25| 735.65
#2008-03-26| 727.42
#2008-03-27| 715.15
#2008-03-28| 705.17
#2008-03-31| 707.11
#2008-04-01| 723.71
#2008-04-02| 727.75
#2008-04-03| 717.40
#2008-04-04| 719.88
#2008-04-07| 722.42
#2008-04-08| 719.54
#2008-04-09| 711.43
#2008-04-10| 715.83
#2008-04-11| 699.06
#2008-04-14| 703.33
#2008-04-15| 706.77
#2008-04-16| 723.97
#2008-04-17| 721.97
#2008-04-18| 730.26
#2008-04-21| 731.22
#2008-04-22| 724.08
#2008-04-23| 731.53
#2008-04-24| 741.24
#2008-04-25| 744.80
#2008-04-28| 740.04
#2008-04-29| 743.78
#2008-04-30| 737.04
#2008-05-01| 755.99
#2008-05-02| 748.68
#2008-05-05| 746.62
#2008-05-06| 750.91
#2008-05-07| 742.22
#2008-05-08| 747.41
#2008-05-09| 746.55
#2008-05-12| 756.18
#2008-05-13| 767.58
#2008-05-14| 768.70
#2008-05-15| 778.20
#2008-05-16| 774.59
#2008-05-19| 773.65
#2008-05-20| 761.32
#2008-05-21| 743.54
#2008-05-22| 747.75
#2008-05-23| 740.23
#2008-05-26| .
#2008-05-27| 744.53
#2008-05-28| 740.26
#2008-05-29| 751.55
#2008-05-30| 748.91
#2008-06-02| 739.03
#2008-06-03| 741.99
#2008-06-04| 757.75
#2008-06-05| 769.63
#2008-06-06| 754.32
#2008-06-09| 751.70
#2008-06-10| 748.70
#2008-06-11| 738.21
#2008-06-12| 737.83
#2008-06-13| 745.91
#2008-06-16| 748.69
#2008-06-17| 747.21
#2008-06-18| 735.53
#2008-06-19| 738.01
#2008-06-20| 727.72
#2008-06-23| 721.72
#2008-06-24| 712.06
#2008-06-25| 725.95
#2008-06-26| 709.52
#2008-06-27| 706.10
#2008-06-30| 700.47
#2008-07-01| 685.61
#2008-07-02| 673.35
#2008-07-03| 671.35
#2008-07-04| .
#2008-07-07| 659.88
#2008-07-08| 673.25
#2008-07-09| 659.34
#2008-07-10| 655.57
#2008-07-11| 646.46
#2008-07-14| 642.03
#2008-07-15| 640.31
#2008-07-16| 648.16
#2008-07-17| 663.97
#2008-07-18| 663.74
#2008-07-21| 663.83
#2008-07-22| 674.11
#2008-07-23| 687.56
#2008-07-24| 672.00
#2008-07-25| 667.98
#2008-07-28| 655.94
#2008-07-29| 683.35
#2008-07-30| 694.12
#2008-07-31| 691.54
#2008-08-01| 694.80
#2008-08-04| 691.12
#2008-08-05| 713.52
#2008-08-06| 720.20
#2008-08-07| 701.75
#2008-08-08| 729.99
#2008-08-11| 736.50
#2008-08-12| 730.46
#2008-08-13| 723.00
#2008-08-14| 744.24
#2008-08-15| 748.12
#2008-08-18| 728.31
#2008-08-19| 709.55
#2008-08-20| 699.97
#2008-08-21| 698.98
#2008-08-22| 713.97
#2008-08-25| 693.50
#2008-08-26| 694.81
#2008-08-27| 701.52
#2008-08-28| 721.11
#2008-08-29| 705.95
#2008-09-01| .
#2008-09-02| 713.02
#2008-09-03| 718.54
#2008-09-04| 695.56
#2008-09-05| 697.15
#2008-09-08| 730.43
#2008-09-09| 711.63
#2008-09-10| 710.79
#2008-09-11| 718.37
#2008-09-12| 714.44
#2008-09-15| 680.22
#2008-09-16| 682.68
#2008-09-17| 652.79
#2008-09-18| 683.27
#2008-09-19| 670.92
#2008-09-22| 653.59
#2008-09-23| 638.63
#2008-09-24| 640.25
#2008-09-25| 630.63
#2008-09-26| 630.92
#2008-09-29| 586.58
#2008-09-30| 606.69
#2008-10-01| 599.30
#2008-10-02| 574.83
#2008-10-03| 554.74
#2008-10-06| 532.59
#2008-10-07| 510.66
#2008-10-08| 504.03
#2008-10-09| 466.22
#2008-10-10| 460.40
#2008-10-13| 512.54
#2008-10-14| 510.27
#2008-10-15| 459.89
#2008-10-16| 471.97
#2008-10-17| 460.00
#2008-10-20| 480.91
#2008-10-21| 456.31
#2008-10-22| 429.21
#2008-10-23| 428.80
#2008-10-24| 408.17
#2008-10-27| 389.30
#2008-10-28| 429.64
#2008-10-29| 432.70
#2008-10-30| 462.01
#2008-10-31| 481.48
#2008-11-03| 481.42
#2008-11-04| 500.45
#2008-11-05| 480.55
#2008-11-06| 454.45
#2008-11-07| 465.86
#2008-11-10| 452.08
#2008-11-11| 438.97
#2008-11-12| 414.72
#2008-11-13| 449.49
#2008-11-14| 427.78
#2008-11-17| 418.66
#2008-11-18| 412.41
#2008-11-19| 379.13
#2008-11-20| 355.90
#2008-11-21| 378.21
#2008-11-24| 416.23
#2008-11-25| 423.10
#2008-11-26| 441.79
#2008-11-27| .
#2008-11-28| 459.07
#2008-12-01| 416.60
#2008-12-02| 433.27
#2008-12-03| 454.47
#2008-12-04| 433.38
#2008-12-05| 442.64
#2008-12-08| 454.19
#2008-12-09| 446.64
#2008-12-10| 443.76
#2008-12-11| 422.14
#2008-12-12| 427.22
#2008-12-15| 417.64
#2008-12-16| 444.93
#2008-12-17| 444.99
#2008-12-18| 439.37
#2008-12-19| 443.23
#2008-12-22| 435.99
#2008-12-23| 426.46
#2008-12-24| 425.60
#2008-12-25| .
#2008-12-26| 433.25
#2008-12-29| 427.20
#2008-12-30| 437.84
#2008-12-31| 447.73
#2009-01-01| .
#2009-01-02| 467.64
#2009-01-05| 468.39
#2009-01-06| 476.94
#2009-01-07| 463.00
#2009-01-08| 457.56
#2009-01-09| 449.79
#2009-01-12| 440.09
#2009-01-13| 440.07
#2009-01-14| 427.16
#2009-01-15| 425.42
#2009-01-16| 427.78
#2009-01-19| .
#2009-01-20| 412.61
#2009-01-21| 426.05
#2009-01-22| 417.82
#2009-01-23| 412.23
#2009-01-26| 413.86
#2009-01-27| 417.29
#2009-01-28| 435.52
#2009-01-29| 428.43
#2009-01-30| 415.90
#2009-02-02| 422.86
#2009-02-03| 431.87
#2009-02-04| 429.59
#2009-02-05| 434.58
#2009-02-06| 447.06
#2009-02-09| 446.90
#2009-02-10| 430.42
#2009-02-11| 433.32
#2009-02-12| 436.71
#2009-02-13| 426.45
#2009-02-16| .
#2009-02-17| 410.78
#2009-02-18| 407.23
#2009-02-19| 401.83
#2009-02-20| 392.20
#2009-02-23| 379.55
#2009-02-24| 392.92
#2009-02-25| 385.25
#2009-02-26| 381.62
#2009-02-27| 378.49
#2009-03-02| 357.45
#2009-03-03| 352.68
#2009-03-04| 361.62
#2009-03-05| 346.78
#2009-03-06| 346.13
#2009-03-09| 336.91
#2009-03-10| 355.42
#2009-03-11| 362.58
#2009-03-12| 374.99
#2009-03-13| 373.35
#2009-03-16| 371.15
#2009-03-17| 379.90
#2009-03-18| 384.52
#2009-03-19| 378.21
#2009-03-20| 367.89
#2009-03-23| 397.01
#2009-03-24| 407.21
#2009-03-25| 410.81
#2009-03-26| 430.89
#2009-03-27| 422.94
#2009-03-30| 402.75
#2009-03-31| 409.76
#2009-04-01| 409.19
#2009-04-02| 424.25
#2009-04-03| 427.55
#2009-04-06| 423.51
#2009-04-07| 410.00
#2009-04-08| 416.84
#2009-04-09| 431.53
#2009-04-10| .
#2009-04-13| 434.68
#2009-04-14| 427.29
#2009-04-15| 436.84
#2009-04-16| 458.49
#2009-04-17| 471.83
#2009-04-20| 452.81
#2009-04-21| 459.12
#2009-04-22| 457.75
#2009-04-23| 448.86
#2009-04-24| 461.27
#2009-04-27| 461.62
#2009-04-28| 455.01
#2009-04-29| 469.30
#2009-04-30| 469.49
#2009-05-01| 462.38
#2009-05-04| 458.78
#2009-05-05| 467.46
#2009-05-06| 477.16
#2009-05-07| 474.65
#2009-05-08| 485.24
#2009-05-11| 480.33
#2009-05-12| 476.45
#2009-05-13| 459.22
#2009-05-14| 464.88
#2009-05-15| 463.38
#2009-05-18| 483.33
#2009-05-19| 484.27
#2009-05-20| 485.13
#2009-05-21| 468.94
#2009-05-22| 470.82
#2009-05-25| .
#2009-05-26| 487.04
#2009-05-27| 470.27
#2009-05-28| 469.51
#2009-05-29| 468.10
#2009-06-01| 486.79
#2009-06-02| 484.96
#2009-06-03| 476.72
#2009-06-04| 476.51
#2009-06-05| 478.13
#2009-06-08| 477.42
#2009-06-09| 482.56
#2009-06-10| 480.00
#2009-06-11| 480.84
#2009-06-12| 481.51
#2009-06-15| 465.55
#2009-06-16| 455.71
#2009-06-17| 459.91
#2009-06-18| 458.82
#2009-06-19| 455.88
#2009-06-22| 444.67
#2009-06-23| 450.03
#2009-06-24| 455.78
#2009-06-25| 461.19
#2009-06-26| 457.33
#2009-06-29| 464.42
#2009-06-30| 464.77
#2009-07-01| 468.12
#2009-07-02| 452.27
#2009-07-03| .
#2009-07-06| 457.76
#2009-07-07| 449.59
#2009-07-08| 455.71
#2009-07-09| 456.39
#2009-07-10| 456.51
#2009-07-13| 462.75
#2009-07-14| 465.78
#2009-07-15| 482.17
#2009-07-16| 485.27
#2009-07-17| 485.37
#2009-07-20| 494.05
#2009-07-21| 491.74
#2009-07-22| 498.03
#2009-07-23| 493.84
#2009-07-24| 492.72
#2009-07-27| 499.54
#2009-07-28| 500.18
#2009-07-29| 494.90
#2009-07-30| 491.54
#2009-07-31| 483.80
#2009-08-03| 487.87
#2009-08-04| 485.24
#2009-08-05| 478.86
#2009-08-06| 472.26
#2009-08-07| 477.56
#2009-08-10| 479.41
#2009-08-11| 473.41
#2009-08-12| 480.91
#2009-08-13| 473.35
#2009-08-14| 468.87
#2009-08-17| 459.72
#2009-08-18| 461.06
#2009-08-19| 468.94
#2009-08-20| 470.72
#2009-08-21| 477.01
#2009-08-24| 485.08
#2009-08-25| 486.99
#2009-08-26| 492.65
#2009-08-27| 497.21
#2009-08-28| 500.87
#2009-08-31| 496.36
#2009-09-01| 493.62
#2009-09-02| 487.54
#2009-09-03| 469.85
#2009-09-04| 472.38
#2009-09-07| .
#2009-09-08| 459.75
#2009-09-09| 462.65
#2009-09-10| 468.14
#2009-09-11| 474.21
#2009-09-14| 475.09
#2009-09-15| 475.09
#2009-09-16| 484.26
#2009-09-17| 475.11
#2009-09-18| 471.62
#2009-09-21| 466.17
#2009-09-22| 474.97
#2009-09-23| 472.10
#2009-09-24| 459.10
#2009-09-25| 452.74
#2009-09-28| 459.59
#2009-09-29| 474.80
#2009-09-30| 468.14
#2009-10-01| 463.43
#2009-10-02| 453.70
#2009-10-05| 465.08
#2009-10-06| 472.13
#2009-10-07| 473.53
#2009-10-08| 485.25
#2009-10-09| 487.72
#2009-10-12| 492.06
#2009-10-13| 489.33
#2009-10-14| 498.44
#2009-10-15| 501.85
#2009-10-16| 498.48
#2009-10-19| 511.69
#2009-10-20| 509.17
#2009-10-21| 502.48
#2009-10-22| 513.48
#2009-10-23| 507.71
#2009-10-26| 496.64
#2009-10-27| 490.45
#2009-10-28| 479.43
#2009-10-29| 489.69
#2009-10-30| 472.51
#2009-11-02| 472.90
#2009-11-03| 478.17
#2009-11-04| 475.78
#2009-11-05| 487.31
#2009-11-06| 486.12
#2009-11-09| 499.63
#2009-11-10| 494.77
#2009-11-11| 498.01
#2009-11-12| 495.78
#2009-11-13| 500.22
#2009-11-16| 512.18
#2009-11-17| 511.95
#2009-11-18| 510.27
#2009-11-19| 503.18
#2009-11-20| 494.10
#2009-11-23| 497.18
#2009-11-24| 494.16
#2009-11-25| 499.33
#2009-11-26| .
#2009-11-27| 488.99
#2009-11-30| 484.27
#2009-12-01| 487.67
#2009-12-02| 490.54
#2009-12-03| 485.78
#2009-12-04| 500.83
#2009-12-07| 508.28
#2009-12-08| 510.64
#2009-12-09| 513.90
#2009-12-10| 525.27
#2009-12-11| 535.01
#2009-12-14| 539.14
#2009-12-15| 530.19
#2009-12-16| 530.89
#2009-12-17| 529.33
#2009-12-18| 529.12
#2009-12-21| 528.93
#2009-12-22| 530.45
#2009-12-23| 539.07
#2009-12-24| 541.88
#2009-12-25| .
#2009-12-28| 538.16
#2009-12-29| 536.56
#2009-12-30| 539.23
#2009-12-31| 533.17
#2010-01-01| .
#2010-01-04| 536.07
#2010-01-05| 540.52
#2010-01-06| 539.46
#2010-01-07| 547.22
#2010-01-08| 544.95
#2010-01-11| 546.00
#2010-01-12| 538.19
#2010-01-13| 541.52
#2010-01-14| 540.12
#2010-01-15| 542.78
#2010-01-18| .
#2010-01-19| 546.31
#2010-01-20| 542.26
#2010-01-21| 537.20
#2010-01-22| 534.12
#2010-01-25| 537.18
#2010-01-26| 539.49
#2010-01-27| 552.22
#2010-01-28| 548.26
#2010-01-29| 545.37
#2010-02-01| 544.21
#2010-02-02| 546.72
#2010-02-03| 542.69
#2010-02-04| 525.77
#2010-02-05| 520.58
#2010-02-08| 513.79
#2010-02-09| 517.65
#2010-02-10| 514.20
#2010-02-11| 519.47
#2010-02-12| 520.67
#2010-02-15| .
#2010-02-16| 526.36
#2010-02-17| 530.16
#2010-02-18| 533.77
#2010-02-19| 536.31
#2010-02-22| 532.14
#2010-02-23| 527.12
#2010-02-24| 532.68
#2010-02-25| 531.64
#2010-02-26| 530.28
#2010-03-01| 539.52
#2010-03-02| 541.17
#2010-03-03| 543.13
#2010-03-04| 543.74
#2010-03-05| 552.09
#2010-03-08| 553.31
#2010-03-09| 552.87
#2010-03-10| 552.94
#2010-03-11| 554.86
#2010-03-12| 553.38
#2010-03-15| 555.57
#2010-03-16| 560.91
#2010-03-17| 568.07
#2010-03-18| 565.83
#2010-03-19| 560.33
#2010-03-22| 564.34
#2010-03-23| 566.13
#2010-03-24| 561.73
#2010-03-25| 559.86
#2010-03-26| 559.84
#2010-03-29| 563.00
#2010-03-30| 564.94
#2010-03-31| 562.45
#2010-04-01| 563.24
#2010-04-02| .
#2010-04-05| 572.14
#2010-04-06| 571.59
#2010-04-07| 571.09
#2010-04-08| 572.07
#2010-04-09| 576.27
#2010-04-12| 580.77
#2010-04-13| 585.36
#2010-04-14| 592.93
#2010-04-15| 593.15
#2010-04-16| 580.89
#2010-04-19| 579.11
#2010-04-20| 585.87
#2010-04-21| 583.23
#2010-04-22| 577.69
#2010-04-23| 578.52
#2010-04-26| 582.26
#2010-04-27| 573.14
#2010-04-28| 569.39
#2010-04-29| 575.09
#2010-04-30| 567.52
#2010-05-03| 571.94
#2010-05-04| 558.89
#2010-05-05| 551.00
#2010-05-06| 535.70
#2010-05-07| 527.58
#2010-05-10| 537.32
#2010-05-11| 542.88
#2010-05-12| 548.50
#2010-05-13| 542.44
#2010-05-14| 533.92
#2010-05-17| 539.80
#2010-05-18| 530.56
#2010-05-19| 528.65
#2010-05-20| 510.60
#2010-05-21| 513.79
#2010-05-24| 511.52
#2010-05-25| 507.92
#2010-05-26| 511.61
#2010-05-27| 521.47
#2010-05-28| 514.68
#2010-05-31| .
#2010-06-01| 501.05
#2010-06-02| 513.57
#2010-06-03| 515.45
#2010-06-04| 500.67
#2010-06-07| 500.15
#2010-06-08| 503.76
#2010-06-09| 503.34
#2010-06-10| 516.97
#2010-06-11| 521.86
#2010-06-14| 519.77
#2010-06-15| 537.84
#2010-06-16| 539.94
#2010-06-17| 538.14
#2010-06-18| 539.63
#2010-06-21| 537.90
#2010-06-22| 531.11
#2010-06-23| 531.84
#2010-06-24| 524.62
#2010-06-25| 523.85
#2010-06-28| 524.26
#2010-06-29| 511.53
#2010-06-30| 501.71
#2010-07-01| 501.18
#2010-07-02| 496.95
#2010-07-05| .
#2010-07-06| 496.41
#2010-07-07| 504.07
#2010-07-08| 517.91
#2010-07-09| 520.25
#2010-07-12| 520.12
#2010-07-13| 530.21
#2010-07-14| 530.03
#2010-07-15| 531.87
#2010-07-16| 513.84
#2010-07-19| 519.36
#2010-07-20| 522.11
#2010-07-21| 513.27
#2010-07-22| 524.77
#2010-07-23| 526.28
#2010-07-26| 536.66
#2010-07-27| 535.19
#2010-07-28| 528.86
#2010-07-29| 525.00
#2010-07-30| 526.16
#2010-08-02| 537.01
#2010-08-03| 529.22
#2010-08-04| 532.30
#2010-08-05| 532.27
#2010-08-06| 526.64
#2010-08-09| 534.05
#2010-08-10| 531.02
#2010-08-11| 516.13
#2010-08-12| 507.86
#2010-08-13| 503.95
#2010-08-16| 497.94
#2010-08-17| 504.69
#2010-08-18| 507.98
#2010-08-19| 502.40
#2010-08-20| 499.57
#2010-08-23| 501.10
#2010-08-24| 497.91
#2010-08-25| 500.05
#2010-08-26| 498.30
#2010-08-27| 506.60
#2010-08-30| 496.69
#2010-08-31| 493.68
#2010-09-01| 509.02
#2010-09-02| 521.74
#2010-09-03| 528.59
#2010-09-06| .
#2010-09-07| 517.03
#2010-09-08| 518.11
#2010-09-09| 519.99
#2010-09-10| 526.72
#2010-09-13| 533.69
#2010-09-14| 532.43
#2010-09-15| 529.93
#2010-09-16| 529.27
#2010-09-17| 532.93
#2010-09-20| 544.49
#2010-09-21| 544.51
#2010-09-22| 538.21
#2010-09-23| 537.96
#2010-09-24| 550.72
#2010-09-27| 545.92
#2010-09-28| 552.80
#2010-09-29| 553.27
#2010-09-30| 551.98
#2010-10-01| 555.36
#2010-10-04| 551.56
#2010-10-05| 561.05
#2010-10-06| 558.80
#2010-10-07| 560.16
#2010-10-08| 570.13
#2010-10-11| 574.96
#2010-10-12| 577.14
#2010-10-13| 585.59
#2010-10-14| 580.93
#2010-10-15| 577.00
#2010-10-18| 576.10
#2010-10-19| 569.01
#2010-10-20| 576.29
#2010-10-21| 578.37
#2010-10-22| 579.82
#2010-10-25| 580.06
#2010-10-26| 585.37
#2010-10-27| 582.22
#2010-10-28| 584.32
#2010-10-29| 589.14
#2010-11-01| 588.12
#2010-11-02| 595.27
#2010-11-03| 592.38
#2010-11-04| 603.09
#2010-11-05| 606.44
#2010-11-08| 602.26
#2010-11-09| 595.12
#2010-11-10| 592.20
#2010-11-11| 592.82
#2010-11-12| 586.06
#2010-11-15| 585.98
#2010-11-16| 575.38
#2010-11-17| 573.98
#2010-11-18| 577.66
#2010-11-19| 577.71
#2010-11-22| 578.17
#2010-11-23| 568.92
#2010-11-24| 578.38
#2010-11-25| .
#2010-11-26| 574.82
#2010-11-29| 577.29
#2010-11-30| 574.37
#2010-12-01| 583.69
#2010-12-02| 594.28
#2010-12-03| 599.49
#2010-12-06| 602.31
#2010-12-07| 606.14
#2010-12-08| 610.34
#2010-12-09| 610.70
#2010-12-10| 614.43
#2010-12-13| 616.41
#2010-12-14| 615.67
#2010-12-15| 611.88
#2010-12-16| 618.17
#2010-12-17| 617.99
#2010-12-20| 616.81
#2010-12-21| 616.65
#2010-12-22| 620.82
#2010-12-23| 620.50
#2010-12-24| .
#2010-12-27| 620.69
#2010-12-28| 620.60
#2010-12-29| 624.22
#2010-12-30| 620.38
#2010-12-31| 620.99
#2011-01-03| 625.40
#2011-01-04| 622.76
#2011-01-05| 629.90
#2011-01-06| 631.89
#2011-01-07| 630.20
#2011-01-10| 626.82
#2011-01-11| 628.19
#2011-01-12| 629.33
#2011-01-13| 627.12
#2011-01-14| 630.03
#2011-01-17| .
#2011-01-18| 636.09
#2011-01-19| 630.45
#2011-01-20| 630.72
#2011-01-21| 631.68
#2011-01-24| 641.87
#2011-01-25| 642.62
#2011-01-26| 647.75
#2011-01-27| 648.42
#2011-01-28| 640.58
#2011-01-31| 643.48
#2011-02-01| 638.07
#2011-02-02| 640.30
#2011-02-03| 644.58
#2011-02-04| 641.49
#2011-02-07| 647.06
#2011-02-08| 648.07
#2011-02-09| 648.95
#2011-02-10| 649.90
#2011-02-11| 652.52
#2011-02-14| 656.86
#2011-02-15| 653.51
#2011-02-16| 658.08
#2011-02-17| 661.36
#2011-02-18| 666.02
#2011-02-21| .
#2011-02-22| 654.43
#2011-02-23| 640.65
#2011-02-24| 644.57
#2011-02-25| 654.28
#2011-02-28| 659.56
#2011-03-01| 646.21
#2011-03-02| 650.79
#2011-03-03| 662.17
#2011-03-04| 655.66
#2011-03-07| 651.25
#2011-03-08| 656.90
#2011-03-09| 655.97
#2011-03-10| 645.15
#2011-03-11| 649.67
#2011-03-14| 644.01
#2011-03-15| 634.52
#2011-03-16| 626.76
#2011-03-17| 633.09
#2011-03-18| 641.97
#2011-03-21| 653.75
#2011-03-22| 649.86
#2011-03-23| 651.63
#2011-03-24| 649.87
#2011-03-25| 651.64
#2011-03-28| 650.43
#2011-03-29| 662.11
#2011-03-30| 665.64
#2011-03-31| 659.78
#2011-04-01| 660.81
#2011-04-04| 662.91
#2011-04-05| 661.67
#2011-04-06| 660.96
#2011-04-07| 657.25
#2011-04-08| 651.68
#2011-04-11| 649.84
#2011-04-12| 649.13
#2011-04-13| 651.87
#2011-04-14| 648.09
#2011-04-15| 654.57
#2011-04-18| 650.67
#2011-04-19| 652.13
#2011-04-20| 660.27
#2011-04-21| 664.89
#2011-04-22| .
#2011-04-25| 661.99
#2011-04-26| 662.98
#2011-04-27| 667.07
#2011-04-28| 670.63
#2011-04-29| 674.51
#2011-05-02| 676.22
#2011-05-03| 673.49
#2011-05-04| 673.62
#2011-05-05| 669.69
#2011-05-06| 663.92
#2011-05-09| 670.63
#2011-05-10| 675.90
#2011-05-11| 670.94
#2011-05-12| 674.77
#2011-05-13| 669.52
#2011-05-16| 662.84
#2011-05-17| 663.68
#2011-05-18| 673.76
#2011-05-19| 675.72
#2011-05-20| 672.93
#2011-05-23| 662.03
#2011-05-24| 660.11
#2011-05-25| 661.30
#2011-05-26| 662.07
#2011-05-27| 664.26
#2011-05-30| .
#2011-05-31| 670.96
#2011-06-01| 654.60
#2011-06-02| 657.66
#2011-06-03| 651.34
#2011-06-06| 645.66
#2011-06-07| 649.85
#2011-06-08| 642.80
#2011-06-09| 650.30
#2011-06-10| 641.43
#2011-06-13| 639.56
#2011-06-14| 645.94
#2011-06-15| 636.96
#2011-06-16| 637.74
#2011-06-17| 629.74
#2011-06-20| 634.10
#2011-06-21| 644.78
#2011-06-22| 638.33
#2011-06-23| 631.40
#2011-06-24| 625.57
#2011-06-27| 632.34
#2011-06-28| 636.45
#2011-06-29| 642.85
#2011-06-30| 650.97
#2011-07-01| 657.17
#2011-07-04| .
#2011-07-05| 657.55
#2011-07-06| 661.48
#2011-07-07| 665.46
#2011-07-08| 656.39
#2011-07-11| 645.15
#2011-07-12| 643.79
#2011-07-13| 648.26
#2011-07-14| 641.01
#2011-07-15| 640.96
#2011-07-18| 618.60
#2011-07-19| 635.39
#2011-07-20| 631.53
#2011-07-21| 645.46
#2011-07-22| 643.25
#2011-07-25| 641.49
#2011-07-26| 638.72
#2011-07-27| 623.18
#2011-07-28| 619.81
#2011-07-29| 608.82
#2011-08-01| 603.00
#2011-08-02| 611.38
#2011-08-03| 617.11
#2011-08-04| 596.99
#2011-08-05| 585.82
#2011-08-08| 545.26
#2011-08-09| 555.59
#2011-08-10| 525.74
#2011-08-11| 544.86
#2011-08-12| 556.50
#2011-08-15| 570.90
#2011-08-16| 570.38
#2011-08-17| 577.06
#2011-08-18| 538.11
#2011-08-19| 535.51
#2011-08-22| 537.07
#2011-08-23| 558.19
#2011-08-24| 577.83
#2011-08-25| 564.97
#2011-08-26| 574.03
#2011-08-29| 597.28
#2011-08-30| 598.98
#2011-08-31| 600.15
#2011-09-01| 591.37
#2011-09-02| 573.96
#2011-09-05| .
#2011-09-06| 565.12
#2011-09-07| 582.28
#2011-09-08| 569.31
#2011-09-09| 552.05
#2011-09-12| 563.08
#2011-09-13| 574.92
#2011-09-14| 592.38
#2011-09-15| 604.55
#2011-09-16| 609.57
#2011-09-19| 607.26
#2011-09-20| 602.89
#2011-09-21| 581.26
#2011-09-22| 567.62
#2011-09-23| 573.97
#2011-09-26| 583.01
#2011-09-27| 591.82
#2011-09-28| 580.17
#2011-09-29| 580.11
#2011-09-30| 565.64
#2011-10-03| 548.49
#2011-10-04| 564.16
#2011-10-05| 565.27
#2011-10-06| 580.04
#2011-10-07| 578.58
#2011-10-10| 597.10
#2011-10-11| 599.40
#2011-10-12| 605.11
#2011-10-13| 606.61
#2011-10-14| 614.13
#2011-10-17| 597.39
#2011-10-18| 608.46
#2011-10-19| 597.47
#2011-10-20| 598.17
#2011-10-21| 616.79
#2011-10-24| 628.12
#2011-10-25| 612.77
#2011-10-26| 615.96
#2011-10-27| 634.26
#2011-10-28| 628.64
#2011-10-31| 616.51
#2011-11-01| 595.86
#2011-11-02| 603.12
#2011-11-03| 607.54
#2011-11-04| 609.02
#2011-11-07| 609.87
#2011-11-08| 621.24
#2011-11-09| 601.28
#2011-11-10| 608.50
#2011-11-11| 621.42
#2011-11-14| 613.66
#2011-11-15| 625.49
#2011-11-16| 618.24
#2011-11-17| 609.50
#2011-11-18| 611.86
#2011-11-21| 610.37
#2011-11-22| 607.93
#2011-11-23| 583.06
#2011-11-24| .
#2011-11-25| 584.01
#2011-11-28| 594.06
#2011-11-29| 595.29
#2011-11-30| 619.07
#2011-12-01| 620.88
#2011-12-02| 626.94
#2011-12-05| 636.98
#2011-12-06| 629.61
#2011-12-07| 627.19
#2011-12-08| 616.86
#2011-12-09| 632.46
#2011-12-12| 630.89
#2011-12-13| 616.20
#2011-12-14| 611.43
#2011-12-15| 615.31
#2011-12-16| 619.91
#2011-12-19| 613.16
#2011-12-20| 628.63
#2011-12-21| 628.80
#2011-12-22| 635.33
#2011-12-23| 643.17
#2011-12-26| .
#2011-12-27| 647.21
#2011-12-28| 636.42
#2011-12-29| 644.21
#2011-12-30| 641.42
#2012-01-02| .
#2012-01-03| 650.43
#2012-01-04| 644.75
#2012-01-05| 651.29
#2012-01-06| 652.16
#2012-01-09| 653.79
#2012-01-10| 657.20
#2012-01-11| 653.21
#2012-01-12| 652.93
#2012-01-13| 652.49
#2012-01-16| .
#2012-01-17| 647.43
#2012-01-18| 655.28
#2012-01-19| 663.39
#2012-01-20| 664.54
#2012-01-23| 663.84
#2012-01-24| 664.99
#2012-01-25| 672.04
#2012-01-26| 667.73
#2012-01-27| 667.31
#2012-01-30| 655.48
#2012-01-31| 653.19
#2012-02-01| 655.85
#2012-02-02| 658.67
#2012-02-03| 666.36
#2012-02-06| 664.82
#2012-02-07| 659.83
#2012-02-08| 660.96
#2012-02-09| 658.82
#2012-02-10| 651.94
#2012-02-13| 653.43
#2012-02-14| 651.74
#2012-02-15| 649.17
#2012-02-16| 658.24
#2012-02-17| 655.14
#2012-02-20| .
#2012-02-21| 655.15
#2012-02-22| 657.83
#2012-02-23| 662.39
#2012-02-24| 661.05
#2012-02-27| 663.46
#2012-02-28| 664.71
#2012-02-29| 661.23
#2012-03-01| 662.35
#2012-03-02| 655.87
#2012-03-05| 660.58
#2012-03-06| 652.86
#2012-03-07| 654.02
#2012-03-08| 662.71
#2012-03-09| 668.77
#2012-03-12| 670.83
#2012-03-13| 684.60
#2012-03-14| 680.11
#2012-03-15| 684.80
#2012-03-16| 688.84
#2012-03-19| 687.58
#2012-03-20| 686.69
#2012-03-21| 686.98
#2012-03-22| 675.65
#2012-03-23| 680.84
#2012-03-26| 686.50
#2012-03-27| 685.83
#2012-03-28| 681.71
#2012-03-29| 681.69
#2012-03-30| 689.95
#2012-04-02| 693.59
#2012-04-03| 694.23
#2012-04-04| 688.52
#2012-04-05| 690.36
#2012-04-06| .
#2012-04-09| 684.71
#2012-04-10| 674.80
#2012-04-11| 682.77
#2012-04-12| 692.86
#2012-04-13| 688.96
#2012-04-16| 681.75
#2012-04-17| 692.75
#2012-04-18| 691.53
#2012-04-19| 688.31
#2012-04-20| 692.28
#2012-04-23| 684.44
#2012-04-24| 675.01
#2012-04-25| 681.40
#2012-04-26| 686.84
#2012-04-27| 693.32
#2012-04-30| 690.07
#2012-05-01| 693.16
#2012-05-02| 689.65
#2012-05-03| 685.36
#2012-05-04| 676.33
#2012-05-07| 675.83
#2012-05-08| 661.19
#2012-05-09| 657.35
#2012-05-10| 661.42
#2012-05-11| 665.35
#2012-05-14| 658.81
#2012-05-15| 659.35
#2012-05-16| 659.02
#2012-05-17| 645.07
#2012-05-18| 640.84
#2012-05-21| 648.61
#2012-05-22| 650.87
#2012-05-23| 650.99
#2012-05-24| 655.32
#2012-05-25| 652.94
#2012-05-28| .
#2012-05-29| 654.76
#2012-05-30| 644.55
#2012-05-31| 642.09
#2012-06-01| 625.74
#2012-06-04| 626.41
#2012-06-05| 632.97
#2012-06-06| 644.64
#2012-06-07| 642.69
#2012-06-08| 644.08
#2012-06-11| 638.27
#2012-06-12| 631.56
#2012-06-13| 626.66
#2012-06-14| 629.15
#2012-06-15| 630.89
#2012-06-18| 636.60
#2012-06-19| 639.33
#2012-06-20| 639.49
#2012-06-21| 633.17
#2012-06-22| 641.78
#2012-06-25| 631.45
#2012-06-26| 640.04
#2012-06-27| 651.35
#2012-06-28| 648.13
#2012-06-29| 665.28
#2012-07-02| 669.02
#2012-07-03| 673.51
#2012-07-04| .
#2012-07-05| 673.60
#2012-07-06| 665.34
#2012-07-09| 659.23
#2012-07-10| 655.55
#2012-07-11| 653.83
#2012-07-12| 649.37
#2012-07-13| 667.26
#2012-07-16| 670.45
#2012-07-17| 677.26
#2012-07-18| 682.33
#2012-07-19| 681.72
#2012-07-20| 673.83
#2012-07-23| 662.53
#2012-07-24| 653.10
#2012-07-25| 654.28
#2012-07-26| 669.26
#2012-07-27| 681.34
#2012-07-30| 677.33
#2012-07-31| 684.95
#2012-08-01| 675.28
#2012-08-02| 672.53
#2012-08-03| 687.25
#2012-08-06| 691.04
#2012-08-07| 697.63
#2012-08-08| 696.78
#2012-08-09| 694.70
#2012-08-10| 699.07
#2012-08-13| 705.61
#2012-08-14| 706.45
#2012-08-15| 705.50
#2012-08-16| 712.31
#2012-08-17| 714.27
#2012-08-20| 711.90
#2012-08-21| 709.35
#2012-08-22| 711.42
#2012-08-23| 710.92
#2012-08-24| 713.79
#2012-08-27| 710.64
#2012-08-28| 711.21
#2012-08-29| 720.44
#2012-08-30| 715.99
#2012-08-31| 722.43
#2012-09-03| .
#2012-09-04| 728.06
#2012-09-05| 730.33
#2012-09-06| 745.32
#2012-09-07| 748.46
#2012-09-10| 745.58
#2012-09-11| 753.09
#2012-09-12| 757.07
#2012-09-13| 763.53
#2012-09-14| 761.02
#2012-09-17| 763.61
#2012-09-18| 759.27
#2012-09-19| 762.69
#2012-09-20| 740.13
#2012-09-21| 735.03
#2012-09-24| 739.43
#2012-09-25| 728.55
#2012-09-26| 729.57
#2012-09-27| 735.70
#2012-09-28| 731.17
#2012-10-01| 732.93
#2012-10-02| 733.10
#2012-10-03| 733.33
#2012-10-04| 737.29
#2012-10-05| 739.00
#2012-10-08| 733.19
#2012-10-09| 725.03
#2012-10-10| 723.06
#2012-10-11| 724.01
#2012-10-12| 728.02
#2012-10-15| 730.37
#2012-10-16| 735.13
#2012-10-17| 733.46
#2012-10-18| 730.42
#2012-10-19| 725.28
#2012-10-22| 720.74
#2012-10-23| 712.93
#2012-10-24| 707.84
#2012-10-25| 704.73
#2012-10-26| 711.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 706.83
#2012-11-01| 721.76
#2012-11-02| 713.37
#2012-11-05| 698.13
#2012-11-06| 707.47
#2012-11-07| 693.30
#2012-11-08| 686.92
#2012-11-09| 688.23
#2012-11-12| 688.36
#2012-11-13| 689.42
#2012-11-14| 678.59
#2012-11-15| 673.90
#2012-11-16| 681.12
#2012-11-19| 688.01
#2012-11-20| 688.91
#2012-11-21| 691.06
#2012-11-22| .
#2012-11-23| 699.31
#2012-11-26| 699.21
#2012-11-27| 697.81
#2012-11-28| 698.44
#2012-11-29| 704.13
#2012-11-30| 713.33
#2012-12-03| 713.72
#2012-12-04| 710.19
#2012-12-05| 716.72
#2012-12-06| 722.13
#2012-12-07| 734.29
#2012-12-10| 730.88
#2012-12-11| 732.05
#2012-12-12| 731.66
#2012-12-13| 721.31
#2012-12-14| 724.43
#2012-12-17| 734.90
#2012-12-18| 734.51
#2012-12-19| 734.72
#2012-12-20| 739.60
#2012-12-21| 732.20
#2012-12-24| 730.16
#2012-12-25| 730.16
#2012-12-26| 724.66
#2012-12-27| 721.98
#2012-12-28| 717.41
#2012-12-31| 729.13
#2013-01-01| 729.13
#2013-01-02| 742.26
#2013-01-03| 740.47
#2013-01-04| 741.20
#2013-01-07| 739.30
#2013-01-08| 744.83
#2013-01-09| 745.65
#2013-01-10| 743.34
#2013-01-11| 743.00
#2013-01-14| 747.67
#2013-01-15| 750.91
#2013-01-16| 741.49
#2013-01-17| 745.27
#2013-01-18| 747.26
#2013-01-21| 747.26
#2013-01-22| 746.68
#2013-01-23| 759.01
#2013-01-24| 768.88
#2013-01-25| 769.34
#2013-01-28| 767.34
#2013-01-29| 769.15
#2013-01-30| 769.73
#2013-01-31| 769.65
#2013-02-01| 779.08
#2013-02-04| 727.36
#2013-02-05| 700.84
#2013-02-06| 703.65
#2013-02-07| 698.98
#2013-02-08| 695.25
#2013-02-11| 704.59
#2013-02-12| 699.61
#2013-02-13| 701.61
#2013-02-14| 707.17
#2013-02-15| 714.68
#2013-02-18| 714.68
#2013-02-19| 725.95
#2013-02-20| 721.46
#2013-02-21| 714.21
#2013-02-22| 718.28
#2013-02-25| 709.19
#2013-02-26| 712.10
#2013-02-27| 724.44
#2013-02-28| 722.20
#2013-03-01| 728.77
#2013-03-04| 731.02
#2013-03-05| 741.91
#2013-03-06| 741.04
#2013-03-07| 744.53
#2013-03-08| 745.89
#2013-03-11| 751.40
#2013-03-12| 752.41
#2013-03-13| 759.18
#2013-03-14| 758.14
#2013-03-15| 756.52
#2013-03-18| 752.41
#2013-03-19| 745.09
#2013-03-20| 750.01
#2013-03-21| 740.10
#2013-03-22| 736.27
#2013-03-25| 744.80
#2013-03-26| 750.34
#2013-03-27| 752.06
#2013-03-28| 765.30
#2013-03-29| 765.30
#2013-04-01| 756.07
#2013-04-02| 756.71
#2013-04-03| 745.89
#2013-04-04| 746.46
#2013-04-05| 741.95
#2013-04-08| 748.37
#2013-04-09| 746.84
#2013-04-10| 758.77
#2013-04-11| 757.86
#2013-04-12| 760.58
#2013-04-15| 746.42
#2013-04-16| 753.97
#2013-04-17| 746.67
#2013-04-18| 739.37
#2013-04-19| 741.01
#2013-04-22| 745.19
#2013-04-23| 741.81
#2013-04-24| 741.79
#2013-04-25| 745.42
#2013-04-26| 748.28
#2013-04-29| 755.87
#2013-04-30| 762.74
#2013-05-01| 760.51
#2013-05-02| 764.18
#2013-05-03| 771.71
#2013-05-06| 769.99
#2013-05-07| 775.22
#2013-05-08| 782.28
#2013-05-09| 782.83
#2013-05-10| 794.11
#2013-05-13| 791.75
#2013-05-14| 800.57
#2013-05-15| 801.73
#2013-05-16| 797.48
#2013-05-17| 804.57
#2013-05-20| 800.63
#2013-05-21| 804.37
#2013-05-22| 794.71
#2013-05-23| 792.98
#2013-05-24| 790.39
#2013-05-27| 790.39
#2013-05-28| 799.29
#2013-05-29| 794.18
#2013-05-30| 804.79
#2013-05-31| 798.86
#2013-06-03| 799.11
#2013-06-04| 798.44
#2013-06-05| 786.35
#2013-06-06| 793.18
#2013-06-07| 804.57
#2013-06-10| 808.18
#2013-06-11| 806.32
#2013-06-12| 804.17
#2013-06-13| 844.07
#2013-06-14| 830.86
#2013-06-17| 838.35
#2013-06-18| 838.48
#2013-06-19| 826.69
#2013-06-20| 805.84
#2013-06-21| 801.55
#2013-06-24| 791.12
#2013-06-25| 796.69
#2013-06-26| 805.20
#2013-06-27| 812.38
#2013-06-28| 811.61
#2013-07-01| 822.26
#2013-07-02| 823.50
#2013-07-03| 825.31
#2013-07-04| 825.31
#2013-07-05| 835.25
#2013-07-08| 846.36
#2013-07-09| 846.51
#2013-07-10| 853.41
#2013-07-11| 871.68
#2013-07-12| 871.61
#2013-07-15| 878.74
#2013-07-16| 864.04
#2013-07-17| 863.27
#2013-07-18| 869.13
#2013-07-19| 871.84
#2013-07-22| 872.42
#2013-07-23| 868.05
#2013-07-24| 878.79
#2013-07-25| 882.26
#2013-07-26| 879.21
#2013-07-29| 872.60
#2013-07-30| 878.66
#2013-07-31| 890.70
#2013-08-01| 906.82
#2013-08-02| 909.47
#2013-08-05| 906.58
#2013-08-06| 905.47
#2013-08-07| 899.88
#2013-08-08| 905.40
#2013-08-09| 909.63
#2013-08-12| 909.83
#2013-08-13| 908.26
#2013-08-14| 889.72
#2013-08-15| 869.18
#2013-08-16| 872.05
#2013-08-19| 863.96
#2013-08-20| 873.89
#2013-08-21| 862.29
#2013-08-22| 874.49
#2013-08-23| 875.68
#2013-08-26| 875.02
#2013-08-27| 854.45
#2013-08-28| 855.29
#2013-08-29| 854.76
#2013-08-30| 848.18
#2013-09-02| 848.18
#2013-09-03| 861.48
#2013-09-04| 866.66
#2013-09-05| 868.71
#2013-09-06| 866.94
#2013-09-09| 882.49
#2013-09-10| 898.78
#2013-09-11| 900.12
#2013-09-12| 897.47
#2013-09-13| 898.57
#2013-09-16| 908.60
#2013-09-17| 920.22
#2013-09-18| 925.14
#2013-09-19| 927.70
#2013-09-20| 921.76
#2013-09-23| 920.82
#2013-09-24| 928.34
#2013-09-25| 932.52
#2013-09-26| 930.70
#2013-09-27| 930.70
#2013-09-30| 927.86
#2013-10-01| 931.04
#2013-10-02| 930.01
#2013-10-03| 921.49
#2013-10-04| 922.71
#2013-10-07| 911.20
#2013-10-08| 900.81
#2013-10-09| 895.67
#2013-10-10| 913.98
#2013-10-11| 924.73
#2013-10-14| 930.62
#2013-10-15| 927.60
#2013-10-16| 939.47
#2013-10-17| 942.13
#2013-10-18| 946.16
#2013-10-21| 944.01
#2013-10-22| 950.46
#2013-10-23| 944.55
#2013-10-24| 949.68
#2013-10-25| 955.41
#2013-10-28| 955.04
#2013-10-29| 962.06
#2013-10-30| 952.43
#2013-10-31| 955.23
#2013-11-01| 954.83
#2013-11-04| 959.75
#2013-11-05| 956.31
#2013-11-06| 956.42
#2013-11-07| 946.59
#2013-11-08| 962.88
#2013-11-11| 961.02
#2013-11-12| 957.55
#2013-11-13| 966.59
#2013-11-14| 964.18
#2013-11-15| 972.37
#2013-11-18| 966.53
#2013-11-19| 963.53
#2013-11-20| 965.97
#2013-11-21| 970.45
#2013-11-22| 975.56
#2013-11-25| 972.59
#2013-11-26| 980.43
#2013-11-27| 984.21
#2013-11-28| 984.21
#2013-11-29| 983.63
#2013-12-02| 974.20
#2013-12-03| 967.32
#2013-12-04| 959.15
#2013-12-05| 955.78
#2013-12-06| 971.33
#2013-12-09| 962.59
#2013-12-10| 965.35
#2013-12-11| 961.13
#2013-12-12| 960.77
#2013-12-13| 968.38
#2013-12-16| 976.88
#2013-12-17| 960.14
#2013-12-18| 972.26
#2013-12-19| 970.87
#2013-12-20| 983.77
#2013-12-23| 995.62
#2013-12-24| 997.27
#2013-12-25| 997.27
#2013-12-26| 999.99
#2013-12-27| 999.31
#2013-12-30|1004.12
#2013-12-31|1006.19
#2014-01-01|1006.19
#2014-01-02| 998.97
#2014-01-03| 998.52
#2014-01-06| 989.69
#2014-01-07|1001.50
#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| 939.32
#2014-01-31| 933.13
#2014-02-03| 905.16
#2014-02-04| 897.44
#2014-02-05| 903.99
#2014-02-06| 915.82
#2014-02-07| 939.90
#2014-02-10| 941.18
#2014-02-11| 948.51
#2014-02-12| 948.84
#2014-02-13| 955.74
#2014-02-14| 955.11
#2014-02-17| .
#2014-02-18| 959.55
#2014-02-19| 955.36
#2014-02-20| 960.33
#2014-02-21| 966.05
#2014-02-24| 982.14
#2014-02-25| 984.43
#2014-02-26| 982.40
#2014-02-27| 983.96
#2014-02-28| 992.99
#2014-03-03| 981.71
#2014-03-04| 989.78
#2014-03-05| 988.04
#2014-03-06| 989.78
#2014-03-07| 982.19
#2014-03-10| 988.29
#2014-03-11| 980.60
#2014-03-12| 982.09
#2014-03-13| 961.21
#2014-03-14| 966.80
#2014-03-17| 968.65
#2014-03-18| 990.06
#2014-03-19| 984.85
#2014-03-20| 986.85
#2014-03-21| 984.26
#2014-03-24| 977.76
#2014-03-25| 973.97
#2014-03-26| 957.02
#2014-03-27| 951.86
#2014-03-28| 955.46
#2014-03-31| 966.59
#2014-04-01| 984.22
#2014-04-02| 981.91
#2014-04-03| 975.48
#2014-04-04| 966.25
#2014-04-07| 955.65
#2014-04-08| 960.12
#2014-04-09| 969.76
#2014-04-10| 945.30
#2014-04-11| 930.36
#2014-04-14| 937.63
#2014-04-15| 934.58
#2014-04-16| 944.54
#2014-04-17| 951.18
#2014-04-18| .
#2014-04-21| 954.76
#2014-04-22| 960.27
#2014-04-23| 963.54
#2014-04-24| 964.98
#2014-04-25| 958.96
#2014-04-28| 950.74
#2014-04-29| 953.17
#2014-04-30| 963.71
#2014-05-01| 964.73
#2014-05-02| 966.62
#2014-05-05| 964.34
#2014-05-06| 957.07
#2014-05-07| 959.87
#2014-05-08| 955.15
#2014-05-09| 971.32
#2014-05-12| 981.00
#2014-05-13| 973.52
#2014-05-14| 957.95
#2014-05-15| 949.91
#2014-05-16| 955.21
#2014-05-19| 963.69
#2014-05-20| 949.69
#2014-05-21| 957.36
#2014-05-22| 965.69
#2014-05-23| 970.17
#2014-05-26| .
#2014-05-27| 976.03
#2014-05-28| 970.93
#2014-05-29| 975.06
#2014-05-30| 970.33
#2014-06-02| 983.41
#2014-06-03| 986.17
#2014-06-04| 989.91
#2014-06-05|1000.82
#2014-06-06|1004.79
#2014-06-09|1008.81
#2014-06-10|1002.91
#2014-06-11|1003.39
#2014-06-12| 996.43
#2014-06-13| 995.71
#2014-06-16| 993.60
#2014-06-17|1003.27
#2014-06-18|1009.15
#2014-06-19|1025.08
#2014-06-20|1032.11
#2014-06-23|1029.99
#2014-06-24|1026.27
#2014-06-25|1037.00
#2014-06-26|1042.35
#2014-06-27|1046.47
#2014-06-30|1048.83
#2014-07-01|1057.98
#2014-07-02|1061.04
#2014-07-03|1068.22
#2014-07-04| .
#2014-07-07|1059.16
#2014-07-08|1051.82
#2014-07-09|1057.25
#2014-07-10|1047.28
#2014-07-11|1048.20
#2014-07-14|1051.16
#2014-07-15|1050.30
#2014-07-16|1051.48
#2014-07-17|1039.12
#2014-07-18|1049.34
#2014-07-21|1043.66
#2014-07-22|1056.21
#2014-07-23|1054.98
#2014-07-24|1061.87
#2014-07-25|1057.05
#2014-07-28|1055.36
#2014-07-29|1051.04
#2014-07-30|1056.75
#2014-07-31|1039.56
#2014-08-01|1044.94
#2014-08-04|1063.65
#2014-08-05|1059.14
#2014-08-06|1055.08
#2014-08-07|1049.96
#2014-08-08|1049.46
#2014-08-11|1059.39
#2014-08-12|1056.94
#2014-08-13|1065.39
#2014-08-14|1069.63
#2014-08-15|1072.80
#2014-08-18|1078.44
#2014-08-19|1079.37
#2014-08-20|1083.19
#2014-08-21|1085.99
#2014-08-22|1083.68
#2014-08-25|1088.27
#2014-08-26|1087.78
#2014-08-27|1085.74
#2014-08-28|1082.74
#2014-08-29|1086.78
#2014-09-01| .
#2014-09-02|1090.09
#2014-09-03|1091.23
#2014-09-04|1085.51
#2014-09-05|1088.99
#2014-09-08|1081.62
#2014-09-09|1065.97
#2014-09-10|1068.87
#2014-09-11|1069.78
#2014-09-12|1064.45
#2014-09-15|1061.51
#2014-09-16|1066.49
#2014-09-17|1059.21
#2014-09-18|1050.76
#2014-09-19|1046.56
#2014-09-22|1035.13
#2014-09-23|1023.56
#2014-09-24|1023.07
#2014-09-25|1010.66
#2014-09-26|1018.46
#2014-09-29|1014.58
#2014-09-30|1005.18
#2014-10-01| 990.53
#2014-10-02| 990.31
#2014-10-03|1003.77
#2014-10-06|1000.02
#2014-10-07| 983.83
#2014-10-08| 997.99
#2014-10-09| 973.73
#2014-10-10| 955.33
#2014-10-13| 940.49
#2014-10-14| 947.28
#2014-10-15| 946.46
#2014-10-16| 951.76
#2014-10-17| 964.51
#2014-10-20| 979.13
#2014-10-21|1008.44
#2014-10-22|1002.03
#2014-10-23|1020.69
#2014-10-24|1024.21
#2014-10-27|1021.84
#2014-10-28|1034.24
#2014-10-29|1033.60
#2014-10-30|1035.47
#2014-10-31|1042.20
#2014-11-03|1045.02
#2014-11-04|1033.52
#2014-11-05|1033.39
#2014-11-06|1038.11
#2014-11-07|1032.58
#2014-11-10|1040.74
#2014-11-11|1038.69
#2014-11-12|1046.65
#2014-11-13|1045.65
#2014-11-14|1057.41
#2014-11-17|1052.83
#2014-11-18|1053.85
#2014-11-19|1052.07
#2014-11-20|1051.79
#2014-11-21|1052.41
#2014-11-24|1063.48
#2014-11-25|1062.55
#2014-11-26|1069.67
#2014-11-27| .
#2014-11-28|1056.70
#2014-12-01|1058.42
#2014-12-02|1064.76
#2014-12-03|1071.93
#2014-12-04|1065.18
#2014-12-05|1063.88
#2014-12-08|1048.56
#2014-12-09|1053.51
#2014-12-10|1031.14
#2014-12-11|1027.67
#2014-12-12|1007.72
#2014-12-15|1003.71
#2014-12-16| 999.59
#2014-12-17|1020.97
#2014-12-18|1032.24
#2014-12-19|1037.36
#2014-12-22|1040.70
#2014-12-23|1046.49
#2014-12-24|1045.93
#2014-12-25| .
#2014-12-26|1048.78
#2014-12-29|1052.81
#2014-12-30|1046.76
#2014-12-31|1034.66
#2015-01-01| .
#2015-01-02|1025.51
#2015-01-05|1002.70
#2015-01-06| 986.87
#2015-01-07| 990.89
#2015-01-08|1010.64
#2015-01-09|1013.18
#2015-01-12|1007.04
#2015-01-13|1027.56
#2015-01-14|1017.64
#2015-01-15|1012.07
#2015-01-16|1024.29
#2015-01-19| .
#2015-01-20|1017.10
#2015-01-21|1018.26
#2015-01-22|1040.37
#2015-01-23|1038.85
#2015-01-26|1053.92
#2015-01-27|1047.87
#2015-01-28|1038.39
#2015-01-29|1044.89
#2015-01-30|1032.34
#2015-02-02|1045.06
#2015-02-03|1078.33
#2015-02-04|1075.91
#2015-02-05|1084.81
#2015-02-06|1088.25
#2015-02-09|1087.85
#2015-02-10|1097.25
#2015-02-11|1102.82
#2015-02-12|1120.96
#2015-02-13|1126.80
#2015-02-16| .
#2015-02-17|1130.71
#2015-02-18|1132.67
#2015-02-19|1130.40
#2015-02-20|1138.89
#2015-02-23|1140.64
#2015-02-24|1139.73
#2015-02-25|1144.31
#2015-02-26|1141.74
#2015-02-27|1133.85
#2015-03-02|1140.85
#2015-03-03|1132.57
#2015-03-04|1128.11
#2015-03-05|1127.85
#2015-03-06|1116.20
#2015-03-09|1116.40
#2015-03-10|1093.99
#2015-03-11|1103.34
#2015-03-12|1124.45
#2015-03-13|1120.69
#2015-03-16|1134.12
#2015-03-17|1140.71
#2015-03-18|1145.84
#2015-03-19|1139.10
#2015-03-20|1145.14
#2015-03-23|1143.26
#2015-03-24|1126.82
#2015-03-25|1115.79
#2015-03-26|1111.73
#2015-03-27|1115.53
#2015-03-30|1125.09
#2015-03-31|1126.44
#2015-04-01|1127.05
#2015-04-02|1142.31
#2015-04-03| .
#2015-04-06|1134.47
#2015-04-07|1133.66
#2015-04-08|1138.49
#2015-04-09|1138.51
#2015-04-10|1139.57
#2015-04-13|1134.91
#2015-04-14|1137.01
#2015-04-15|1138.61
#2015-04-16|1134.92
#2015-04-17|1116.66
#2015-04-20|1122.99
#2015-04-21|1130.53
#2015-04-22|1129.18
#2015-04-23|1135.02
#2015-04-24|1137.78
#2015-04-27|1129.35
#2015-04-28|1134.39
#2015-04-29|1121.12
#2015-04-30|1118.35
#2015-05-01|1130.25
#2015-05-04|1134.22
#2015-05-05|1120.65
#2015-05-06|1102.88
#2015-05-07|1103.61
#2015-05-08|1111.24
#2015-05-11|1119.30
#2015-05-12|1111.52
#2015-05-13|1114.76
#2015-05-14|1129.32
#2015-05-15|1129.16
#2015-05-18|1136.00
#2015-05-19|1140.96
#2015-05-20|1148.39
#2015-05-21|1144.90
#2015-05-22|1141.30
#2015-05-25| .
#2015-05-26|1132.41
#2015-05-27|1147.65
#2015-05-28|1140.75
#2015-05-29|1131.86
#2015-06-01|1138.57
#2015-06-02|1134.99
#2015-06-03|1143.98
#2015-06-04|1132.15
#2015-06-05|1132.50
#2015-06-08|1125.40
#2015-06-09|1122.87
#2015-06-10|1132.75
#2015-06-11|1135.62
#2015-06-12|1130.18
#2015-06-15|1122.29
#2015-06-16|1121.45
#2015-06-17|1126.10
#2015-06-18|1134.99
#2015-06-19|1142.39
#2015-06-22|1151.26
#2015-06-23|1158.64
#2015-06-24|1150.50
#2015-06-25|1147.13
#2015-06-26|1153.09
#2015-06-29|1139.38
#2015-06-30|1142.90
#2015-07-01|1154.60
#2015-07-02|1141.84
#2015-07-03| .
#2015-07-06|1129.06
#2015-07-07|1136.05
#2015-07-08|1111.95
#2015-07-09|1125.95
#2015-07-10|1136.48
#2015-07-13|1146.47
#2015-07-14|1145.30
#2015-07-15|1149.34
#2015-07-16|1158.37
#2015-07-17|1154.30
#2015-07-20|1156.01
#2015-07-21|1127.47
#2015-07-22|1126.99
#2015-07-23|1121.95
#2015-07-24|1125.12
#2015-07-27|1111.61
#2015-07-28|1116.93
#2015-07-29|1132.33
#2015-07-30|1128.56
#2015-07-31|1128.43
#2015-08-03|1123.69
#2015-08-04|1117.73
#2015-08-05|1123.44
#2015-08-06|1094.02
#2015-08-07|1097.72
#2015-08-10|1116.03
#2015-08-11|1095.29
#2015-08-12|1098.98
#2015-08-13|1113.23
#2015-08-14|1112.36
#2015-08-17|1123.43
#2015-08-18|1117.46
#2015-08-19|1105.97
#2015-08-20|1074.32
#2015-08-21|1045.98
#2015-08-24|1004.79
#2015-08-25| 994.17
#2015-08-26|1019.80
#2015-08-27|1039.10
#2015-08-28|1047.07
#2015-08-31|1038.63
#2015-09-01|1010.42
#2015-09-02|1022.06
#2015-09-03|1033.65
#2015-09-04|1017.40
#2015-09-07| .
#2015-09-08|1045.90
#2015-09-09|1032.97
#2015-09-10|1023.79
#2015-09-11|1030.40
#2015-09-14|1025.78
#2015-09-15|1038.28
#2015-09-16|1041.72
#2015-09-17|1040.76
#2015-09-18|1024.31
#2015-09-21|1029.27
#2015-09-22|1017.04
#2015-09-23|1014.99
#2015-09-24|1006.55
#2015-09-25|1006.04
#2015-09-28| 972.08
#2015-09-29| 983.82
#2015-09-30|1012.33
#2015-10-01|1010.81
#2015-10-02|1019.84
#2015-10-05|1036.78
#2015-10-06|1035.86
#2015-10-07|1046.01
#2015-10-08|1065.49
#2015-10-09|1067.62
#2015-10-12|1067.31
#2015-10-13|1061.44
#2015-10-14|1050.06
#2015-10-15|1069.55
#2015-10-16|1077.22
#2015-10-19|1080.99
#2015-10-20|1084.51
#2015-10-21|1067.88
#2015-10-22|1082.95
#2015-10-23|1097.60
#2015-10-26|1092.49
#2015-10-27|1081.10
#2015-10-28|1095.28
#2015-10-29|1097.62
#2015-10-30|1098.86
#2015-11-02|1112.31
#2015-11-03|1093.88
#2015-11-04|1098.48
#2015-11-05|1093.62
#2015-11-06|1091.91
#2015-11-09|1079.52
#2015-11-10|1081.58
#2015-11-11|1085.74
#2015-11-12|1067.75
#2015-11-13|1044.01
#2015-11-16|1056.13
#2015-11-17|1055.06
#2015-11-18|1066.85
#2015-11-19|1060.40
#2015-11-20|1061.99
#2015-11-23|1062.32
#2015-11-24|1068.10
#2015-11-25|1070.16
#2015-11-26| .
#2015-11-27|1071.30
#2015-11-30|1072.15
#2015-12-01|1083.68
#2015-12-02|1068.45
#2015-12-03|1049.74
#2015-12-04|1066.56
#2015-12-07|1051.43
#2015-12-08|1042.72
#2015-12-09|1026.43
#2015-12-10|1034.62
#2015-12-11|1009.09
#2015-12-14|1012.22
#2015-12-15|1019.54
#2015-12-16|1031.53
#2015-12-17|1015.56
#2015-12-18| 994.83
#2015-12-21|1006.56
#2015-12-22|1007.56
#2015-12-23|1025.89
#2015-12-24|1022.80
#2015-12-25| .
#2015-12-28|1031.23
#2015-12-29|1040.55
#2015-12-30|1028.15
#2015-12-31|1020.55
#2016-01-01| .
#2016-01-04| 995.67
#2016-01-05| 989.90
#2016-01-06| 977.77
#2016-01-07| 955.04
#2016-01-08| 950.08
#2016-01-11| 941.35
#2016-01-12| 935.20
#2016-01-13| 914.70
#2016-01-14| 932.38
#2016-01-15| 920.63
#2016-01-18| .
#2016-01-19| 915.29
#2016-01-20| 908.90
#2016-01-21| 903.89
#2016-01-22| 921.55
#2016-01-25| 908.03
#2016-01-26| 925.27
#2016-01-27| 924.47
#2016-01-28| 935.78
#2016-01-29| 956.34
#2016-02-01| 948.14
#2016-02-02| 916.98
#2016-02-03| 921.67
#2016-02-04| 927.06
#2016-02-05| 891.28
#2016-02-08| 860.38
#2016-02-09| 855.62
#2016-02-10| 861.44
#2016-02-11| 847.53
#2016-02-12| 873.80
#2016-02-15| .
#2016-02-16| 894.06
#2016-02-17| 913.29
#2016-02-18| 904.24
#2016-02-19| 908.54
#2016-02-22| 919.70
#2016-02-23| 908.06
#2016-02-24| 906.24
#2016-02-25| 918.74
#2016-02-26| 918.97
#2016-02-29| 914.93
#2016-03-01| 931.71
#2016-03-02| 934.79
#2016-03-03| 942.66
#2016-03-04| 949.41
#2016-03-07| 956.17
#2016-03-08| 943.97
#2016-03-09| 949.45
#2016-03-10| 934.48
#2016-03-11| 960.07
#2016-03-14| 953.27
#2016-03-15| 938.61
#2016-03-16| 958.62
#2016-03-17| 969.18
#2016-03-18| 970.82
#2016-03-21|1001.97
#2016-03-22|1015.53
#2016-03-23| 997.38
#2016-03-24| 994.07
#2016-03-25| .
#2016-03-28|1010.28
#2016-03-29|1019.35
#2016-03-30|1018.32
#2016-03-31|1019.27
#2016-04-01|1026.71
#2016-04-04|1021.43
#2016-04-05|1005.33
#2016-04-06|1015.89
#2016-04-07|1000.54
#2016-04-08| 996.48
#2016-04-11| 991.82
#2016-04-12|1001.45
#2016-04-13|1024.31
#2016-04-14|1019.76
#2016-04-15|1023.97
#2016-04-18|1022.99
#2016-04-19|1026.23
#2016-04-20|1030.13
#2016-04-21|1028.26
#2016-04-22|1029.09
#2016-04-25|1020.61
#2016-04-26|1027.73
#2016-04-27|1028.08
#2016-04-28|1019.86
#2016-04-29|1015.67
#2016-05-02|1023.95
#2016-05-03|1004.34
#2016-05-04|1005.14
#2016-05-05| 999.51
#2016-05-06|1018.05
#2016-05-09|1012.89
#2016-05-10|1026.01
#2016-05-11|1016.87
#2016-05-12|1010.72
#2016-05-13|1002.43
#2016-05-16|1009.62
#2016-05-17|1002.39
#2016-05-18|1003.39
#2016-05-19|1002.45
#2016-05-20|1017.64
#2016-05-23|1018.05
#2016-05-24|1032.20
#2016-05-25|1038.92
#2016-05-26|1032.07
#2016-05-27|1041.76
#2016-05-30| .
#2016-05-31|1043.57
#2016-06-01|1037.02
#2016-06-02|1042.31
#2016-06-03|1035.36
#2016-06-06|1042.90
#2016-06-07|1033.35
#2016-06-08|1035.55
#2016-06-09|1028.38
#2016-06-10|1016.35
#2016-06-13|1012.64
#2016-06-14|1010.97
#2016-06-15|1012.17
#2016-06-16|1006.12
#2016-06-17|1001.43
#2016-06-20|1011.51
#2016-06-21|1015.16
#2016-06-22|1011.37
#2016-06-23|1028.15
#2016-06-24| 979.50
#2016-06-27| 945.19
#2016-06-28| 961.03
#2016-06-29| 990.68
#2016-06-30|1006.47
#2016-07-01|1014.81
#2016-07-04| .
#2016-07-05|1005.51
#2016-07-06|1001.05
#2016-07-07|1000.79
#2016-07-08|1010.58
#2016-07-11|1020.96
#2016-07-12|1041.10
#2016-07-13|1048.84
#2016-07-14|1054.70
#2016-07-15|1055.73
#2016-07-18|1058.70
#2016-07-19|1061.50
#2016-07-20|1068.94
#2016-07-21|1064.43
#2016-07-22|1077.76
#2016-07-25|1079.17
#2016-07-26|1088.33
#2016-07-27|1086.00
#2016-07-28|1086.97
#2016-07-29|1088.39
#2016-08-01|1082.05
#2016-08-02|1096.43
#2016-08-03|1101.77
#2016-08-04|1104.04
#2016-08-05|1109.40
#2016-08-08|1107.92
#2016-08-09|1117.48
#2016-08-10|1114.19
#2016-08-11|1119.67
#2016-08-12|1122.48
#2016-08-15|1130.17
#2016-08-16|1125.37
#2016-08-17|1128.77
#2016-08-18|1131.94
#2016-08-19|1133.45
#2016-08-22|1137.69
#2016-08-23|1142.28
#2016-08-24|1139.70
#2016-08-25|1141.78
#2016-08-26|1144.60
#2016-08-29|1149.48
#2016-08-30|1148.13
#2016-08-31|1147.81
#2016-09-01|1148.90
#2016-09-02|1154.53
#2016-09-05| .
#2016-09-06|1145.62
#2016-09-07|1147.86
#2016-09-08|1146.06
#2016-09-09|1114.30
#2016-09-12|1141.44
#2016-09-13|1126.89
#2016-09-14|1124.84
#2016-09-15|1132.50
#2016-09-16|1124.39
#2016-09-19|1122.80
#2016-09-20|1122.54
#2016-09-21|1135.76
#2016-09-22|1149.47
#2016-09-23|1143.06
#2016-09-26|1127.84
#2016-09-27|1106.08
#2016-09-28|1104.63
#2016-09-29|1093.13
#2016-09-30|1104.17
#2016-10-03|1110.14
#2016-10-04|1097.19
#2016-10-05|1107.26
#2016-10-06|1104.63
#2016-10-07|1084.41
#2016-10-10|1079.56
#2016-10-11|1061.88
#2016-10-12|1057.51
#2016-10-13|1053.00
#2016-10-14|1049.29
#2016-10-17|1046.79
#2016-10-18|1054.17
#2016-10-19|1056.25
#2016-10-20|1046.17
#2016-10-21|1043.36
#2016-10-24|1031.52
#2016-10-25|1018.61
#2016-10-26|1027.52
#2016-10-27|1005.41
#2016-10-28|1005.51
#2016-10-31|1004.68
#2016-11-01| 993.93
#2016-11-02| 976.34
#2016-11-03| 977.75
#2016-11-04| 975.09
#2016-11-07| 993.27
#2016-11-08| 981.81
#2016-11-09| 994.05
#2016-11-10| 996.26
#2016-11-11|1007.60
#2016-11-14|1006.88
#2016-11-15|1001.25
#2016-11-16|1002.37
#2016-11-17|1016.61
#2016-11-18|1014.23
#2016-11-21|1012.34
#2016-11-22|1008.95
#2016-11-23|1011.70
#2016-11-24| .
#2016-11-25|1011.53
#2016-11-28|1008.86
#2016-11-29|1006.05
#2016-11-30|1000.25
#2016-12-01|1000.97
#2016-12-02|1000.15
#2016-12-05|1008.51
#2016-12-06|1008.51
#2016-12-07|1023.16
#2016-12-08|1029.26
#2016-12-09|1035.98
#2016-12-12|1030.00
#2016-12-13|1033.21
#2016-12-14|1020.45
#2016-12-15|1018.31
#2016-12-16|1012.03
#2016-12-19|1016.59
#2016-12-20|1003.46
#2016-12-21|1013.44
#2016-12-22|1006.89
#2016-12-23|1015.79
#2016-12-26| .
#2016-12-27|1023.73
#2016-12-28|1009.29
#2016-12-29|1007.37
#2016-12-30|1004.45
#2017-01-02| .
#2017-01-03|1016.52
#2017-01-04|1032.42
#2017-01-05|1032.92
#2017-01-06|1039.30
#2017-01-09|1039.69
#2017-01-10|1036.77
#2017-01-11|1039.72
#2017-01-12|1037.53
#2017-01-13|1042.64
#2017-01-16| .
#2017-01-17|1045.01
#2017-01-18|1047.08
#2017-01-19|1035.88
#2017-01-20|1040.09
#2017-01-23|1041.07
#2017-01-24|1049.45
#2017-01-25|1060.08
#2017-01-26|1054.62
#2017-01-27|1057.41
#2017-01-30|1056.22
#2017-01-31|1055.22
#2017-02-01|1056.66
#2017-02-02|1058.02
#2017-02-03|1064.60
#2017-02-06|1064.77
#2017-02-07|1055.11
#2017-02-08|1053.99
#2017-02-09|1026.02
#2017-02-10|1054.81
#2017-02-13|1053.28
#2017-02-14|1059.96
#2017-02-15|1065.55
#2017-02-16|1066.42
#2017-02-17|1074.23
#2017-02-20| .
#2017-02-21|1085.22
#2017-02-22|1081.58
#2017-02-23|1079.51
#2017-02-24|1073.39
#2017-02-27|1072.71
#2017-02-28|1054.56
#2017-03-01|1072.57
#2017-03-02|1060.82
#2017-03-03|1061.34
#2017-03-06|1058.83
#2017-03-07|1049.92
#2017-03-08|1043.28
#2017-03-09|1047.78
#2017-03-10|1045.79
#2017-03-13|1043.04
#2017-03-14|1044.32
#2017-03-15|1058.21
#2017-03-16|1058.93
#2017-03-17|1060.74
#2017-03-20|1059.53
#2017-03-21|1040.05
#2017-03-22|1042.95
#2017-03-23|1043.32
#2017-03-24|1042.21
#2017-03-27|1036.60
#2017-03-28|1023.73
#2017-03-29|1027.85
#2017-03-30|1039.53
#2017-03-31|1039.03
#2017-04-03|1029.64
#2017-04-04|1019.58
#2017-04-05|1014.35
#2017-04-06|1013.85
#2017-04-07|1009.21
#2017-04-10|1009.98
#2017-04-11|1011.38
#2017-04-12|1005.61
#2017-04-13| 995.61
#2017-04-14| .
#2017-04-17|1011.31
#2017-04-18|1011.50
#2017-04-19|1018.65
#2017-04-20|1031.70
#2017-04-21|1028.97
#2017-04-24|1035.66
#2017-04-25|1036.09
#2017-04-26|1031.68
#2017-04-27|1033.29
#2017-04-28|1023.89
#2017-05-01|1026.58
#2017-05-02|1026.00
#2017-05-03|1019.44
#2017-05-04|1022.28
#2017-05-05|1032.76
#2017-05-08|1028.07
#2017-05-09|1041.69
#2017-05-10|1024.78
#2017-05-11|1021.25
#2017-05-12|1018.89
#2017-05-15|1030.91
#2017-05-16|1026.54
#2017-05-17|1007.37
#2017-05-18|1007.89
#2017-05-19|1012.61
#2017-05-22|1024.58
#2017-05-23|1024.31
#2017-05-24|1027.87
#2017-05-25|1032.95
#2017-05-26|1034.60
#2017-05-29| .
#2017-05-30|1031.65
#2017-05-31|1039.55
#2017-06-01|1053.54
#2017-06-02|1047.93
#2017-06-05|1042.68
#2017-06-06|1041.84
#2017-06-07|1035.02
#2017-06-08|1037.80
#2017-06-09|1042.91
#2017-06-12|1051.02
#2017-06-13|1054.38
#2017-06-14|1056.70
#2017-06-15|1061.47
#2017-06-16|1067.29
#2017-06-19|1074.34
#2017-06-20|1054.02
#2017-06-21|1047.25
#2017-06-22|1043.55
#2017-06-23|1047.87
#2017-06-26|1050.73
#2017-06-27|1052.89
#2017-06-28|1074.30
#2017-06-29|1067.46
#2017-06-30|1063.86
#2017-07-03|1066.83
#2017-07-04| .
#2017-07-05|1060.68
#2017-07-06|1031.95
#2017-07-07|1040.08
#2017-07-10|1037.35
#2017-07-11|1041.88
#2017-07-12|1043.50
#2017-07-13|1047.50
#2017-07-14|1055.60
#2017-07-17|1058.07
#2017-07-18|1054.98
#2017-07-19|1070.07
#2017-07-20|1075.64
#2017-07-21|1078.98
#2017-07-24|1081.80
#2017-07-25|1088.10
#2017-07-26|1089.86
#2017-07-27|1088.53
#2017-07-28|1091.03
#2017-07-31|1092.75
#2017-08-01|1095.80
#2017-08-02|1084.65
#2017-08-03|1092.10
#2017-08-04|1086.06
#2017-08-07|1089.01
#2017-08-08|1078.81
#2017-08-09|1079.80
#2017-08-10|1055.65
#2017-08-11|1051.21
#2017-08-14|1060.56
#2017-08-15|1061.14
#2017-08-16|1063.50
#2017-08-17|1055.68
#2017-08-18|1044.32
#2017-08-21|1044.43
#2017-08-22|1053.16
#2017-08-23|1038.35
#2017-08-24|1040.15
#2017-08-25|1048.14
#2017-08-28|1043.73
#2017-08-29|1038.23
#2017-08-30|1040.57
#2017-08-31|1047.71
#2017-09-01|1055.22
#2017-09-04| .
#2017-09-05|1046.25
#2017-09-06|1047.10
#2017-09-07|1052.71
#2017-09-08|1041.13
#2017-09-11|1049.45
#2017-09-12|1057.86
#2017-09-13|1043.38
#2017-09-14|1044.73
#2017-09-15|1048.32
#2017-09-18|1054.28
#2017-09-19|1053.73
#2017-09-20|1063.12
#2017-09-21|1065.88
#2017-09-22|1071.42
#2017-09-25|1083.59
#2017-09-26|1099.72
#2017-09-27|1104.88
#2017-09-28|1108.76
#2017-09-29|1111.21
#2017-10-02|1121.41
#2017-10-03|1126.11
#2017-10-04|1120.72
#2017-10-05|1121.36
#2017-10-06|1113.95
#2017-10-09|1107.99
#2017-10-10|1116.57
#2017-10-11|1116.21
#2017-10-12|1120.30
#2017-10-13|1125.07
#2017-10-16|1126.40
#2017-10-17|1127.56
#2017-10-18|1130.89
#2017-10-19|1128.95
#2017-10-20|1140.21
#2017-10-23|1140.23
#2017-10-24|1139.23
#2017-10-25|1137.17
#2017-10-26|1151.59
#2017-10-27|1148.45
#2017-10-30|1146.60
#2017-10-31|1144.16
#2017-11-01|1134.88
#2017-11-02|1141.45
#2017-11-03|1148.45
#2017-11-06|1163.04
#2017-11-07|1155.94
#2017-11-08|1167.67
#2017-11-09|1177.93
#2017-11-10|1199.12
#2017-11-13|1205.13
#2017-11-14|1203.73
#2017-11-15|1202.70
#2017-11-16|1220.60
#2017-11-17|1229.27
#2017-11-20|1229.48
#2017-11-21|1235.13
#2017-11-22|1236.12
#2017-11-23| .
#2017-11-24|1237.59
#2017-11-27|1233.03
#2017-11-28|1253.22
#2017-11-29|1255.68
#2017-11-30|1258.64
#2017-12-01|1262.27
#2017-12-04|1279.23
#2017-12-05|1268.87
#2017-12-06|1265.66
#2017-12-07|1262.14
#2017-12-08|1270.94
#2017-12-11|1278.07
#2017-12-12|1269.80
#2017-12-13|1264.50
#2017-12-14|1263.46
#2017-12-15|1266.86
#2017-12-18|1272.61
#2017-12-19|1227.21
#2017-12-20|1248.23
#2017-12-21|1239.15
#2017-12-22|1244.47
#2017-12-25| .
#2017-12-26|1237.96
#2017-12-27|1238.19
#2017-12-28|1241.18
#2017-12-29|1238.36
#2018-01-01| .
#2018-01-02|1239.90
#2018-01-03|1245.21
#2018-01-04|1255.04
#2018-01-05|1266.44
#2018-01-08|1261.13
#2018-01-09|1262.08
#2018-01-10|1263.05
#2018-01-11|1275.52
#2018-01-12|1278.81
#2018-01-15| .
#2018-01-16|1273.13
#2018-01-17|1282.55
#2018-01-18|1278.56
#2018-01-19|1290.93
#2018-01-22|1283.99
#2018-01-23|1277.48
#2018-01-24|1278.34
#2018-01-25|1288.87
#2018-01-26|1317.95
#2018-01-29|1293.96
#2018-01-30|1288.52
#2018-01-31|1291.23
#2018-02-01|1293.56
#2018-02-02|1264.33
#2018-02-05|1220.40
#2018-02-06|1230.86
#2018-02-07|1226.28
#2018-02-08|1191.01
#2018-02-09|1196.46
#2018-02-12|1212.58
#2018-02-13|1248.26
#2018-02-14|1264.21
#2018-02-15|1268.95
#2018-02-16|1268.57
#2018-02-19| .
#2018-02-20|1252.32
#2018-02-21|1254.62
#2018-02-22|1264.28
#2018-02-23|1289.03
#2018-02-26|1297.12
#2018-02-27|1285.73
#2018-02-28|1274.89
#2018-03-01|1264.44
#2018-03-02|1282.31
#2018-03-05|1296.73
#2018-03-06|1309.47
#2018-03-07|1299.01
#2018-03-08|1295.01
#2018-03-09|1321.86
#2018-03-12|1325.26
#2018-03-13|1321.88
#2018-03-14|1312.66
#2018-03-15|1317.70
#2018-03-16|1326.94
#2018-03-19|1309.76
#2018-03-20|1321.20
#2018-03-21|1321.16
#2018-03-22|1285.17
#2018-03-23|1254.53
#2018-03-26|1281.14
#2018-03-27|1252.18
#2018-03-28|1235.23
#2018-03-29|1246.09
#2018-03-30| .
#2018-04-02|1222.32
#2018-04-03|1237.28
#2018-04-04|1237.93
#2018-04-05|1242.27
#2018-04-06|1221.68
#2018-04-09|1228.91
#2018-04-10|1246.78
#2018-04-11|1237.63
#2018-04-12|1247.01
#2018-04-13|1238.58
#2018-04-16|1245.58
#2018-04-17|1253.44
#2018-04-18|1251.08
#2018-04-19|1250.01
#2018-04-20|1245.69
#2018-04-23|1245.43
#2018-04-24|1240.20
#2018-04-25|1242.76
#2018-04-26|1251.14
#2018-04-27|1244.58
#2018-04-30|1237.38
#2018-05-01|1238.14
#2018-05-02|1220.78
#2018-05-03|1226.99
#2018-05-04|1241.94
#2018-05-07|1253.89
#2018-05-08|1261.69
#2018-05-09|1276.25
#2018-05-10|1286.19
#2018-05-11|1248.11
#2018-05-14|1266.99
#2018-05-15|1271.27
#2018-05-16|1280.78
#2018-05-17|1278.94
#2018-05-18|1272.20
#2018-05-21|1287.08
#2018-05-22|1279.02
#2018-05-23|1277.51
#2018-05-24|1278.97
#2018-05-25|1279.77
#2018-05-28| .
#2018-05-29|1261.05
#2018-05-30|1283.40
#2018-05-31|1266.93
#2018-06-01|1283.40
#2018-06-04|1292.09
#2018-06-05|1310.33
#2018-06-06|1320.58
#2018-06-07|1321.93
#2018-06-08|1333.04
#2018-06-11|1340.40
#2018-06-12|1350.24
#2018-06-13|1346.66
#2018-06-14|1353.62
#2018-06-15|1348.89
#2018-06-18|1343.15
#2018-06-19|1338.57
#2018-06-20|1348.98
#2018-06-21|1334.96
#2018-06-22|1335.96
#2018-06-25|1311.75
#2018-06-26|1289.58
#2018-06-27|1286.69
#2018-06-28|1285.10
#2018-06-29|1282.83
#2018-07-02|1279.99
#2018-07-03|1282.57
#2018-07-04| .
#2018-07-05|1287.59
#2018-07-06|1296.39
#2018-07-09|1311.57
#2018-07-10|1322.96
#2018-07-11|1315.24
#2018-07-12|1313.48
#2018-07-13|1311.67
#2018-07-16|1304.77
#2018-07-17|1317.02
#2018-07-18|1324.89
#2018-07-19|1319.75
#2018-07-20|1313.89
#2018-07-23|1313.26
#2018-07-24|1306.93
#2018-07-25|1318.14
#2018-07-26|1303.28
#2018-07-27|1288.07
#2018-07-30|1282.17
#2018-07-31|1286.83
#2018-08-01|1281.11
#2018-08-02|1283.41
#2018-08-03|1285.31
#2018-08-06|1311.59
#2018-08-07|1315.98
#2018-08-08|1310.50
#2018-08-09|1355.47
#2018-08-10|1288.86
#2018-08-13|1306.46
#2018-08-14|1317.22
#2018-08-15|1312.37
#2018-08-16|1326.10
#2018-08-17|1334.80
#2018-08-20|1327.21
#2018-08-21|1330.78
#2018-08-22|1330.70
#2018-08-23|1326.21
#2018-08-24|1329.94
#2018-08-27|1326.35
#2018-08-28|1330.61
#2018-08-29|1337.49
#2018-08-30|1330.02
#2018-08-31|1338.45
#2018-09-03| .
#2018-09-04|1339.49
#2018-09-05|1334.33
#2018-09-06|1336.31
#2018-09-07|1330.63
#2018-09-10|1328.89
#2018-09-11|1324.56
#2018-09-12|1324.46
#2018-09-13|1331.67
#2018-09-14|1332.75
#2018-09-17|1315.29
#2018-09-18|1319.89
#2018-09-19|1319.58
#2018-09-20|1324.19
#2018-09-21|1324.79
#2018-09-24|1319.88
#2018-09-25|1309.77
#2018-09-26|1301.74
#2018-09-27|1300.38
#2018-09-28|1310.12
#2018-10-01|1306.93
#2018-10-02|1301.40
#2018-10-03|1318.81
#2018-10-04|1312.40
#2018-10-05|1311.52
#2018-10-08|1312.61
#2018-10-09|1324.70
#2018-10-10|1275.19
#2018-10-11|1263.47
#2018-10-12|1273.51
#2018-10-15|1280.74
#2018-10-16|1306.69
#2018-10-17|1313.83
#2018-10-18|1308.81
#2018-10-19|1316.58
#2018-10-22|1324.36
#2018-10-23|1311.61
#2018-10-24|1282.40
#2018-10-25|1308.73
#2018-10-26|1287.89
#2018-10-29|1269.28
#2018-10-30|1306.08
#2018-10-31|1337.08
#2018-11-01|1348.08
#2018-11-02|1348.45
#2018-11-05|1352.40
#2018-11-06|1346.55
#2018-11-07|1371.58
#2018-11-08|1396.18
#2018-11-09|1397.36
#2018-11-12|1359.60
#2018-11-13|1355.37
#2018-11-14|1349.33
#2018-11-15|1357.58
#2018-11-16|1362.67
#2018-11-19|1342.72
#2018-11-20|1301.40
#2018-11-21|1310.25
#2018-11-22| .
#2018-11-23|1314.70
#2018-11-26|1339.93
#2018-11-27|1340.04
#2018-11-28|1360.35
#2018-11-29|1361.36
#2018-11-30|1355.09
#2018-12-03|1368.69
#2018-12-04|1331.56
#2018-12-05| .
#2018-12-06|1309.07
#2018-12-07|1289.97
#2018-12-10|1291.72
#2018-12-11|1293.57
#2018-12-12|1309.27
#2018-12-13|1305.00
#2018-12-14|1277.20
#2018-12-17|1245.43
#2018-12-18|1222.64
#2018-12-19|1196.54
#2018-12-20|1172.18
#2018-12-21|1140.36
#2018-12-24|1117.16
#2018-12-25| .
#2018-12-26|1160.12
#2018-12-27|1166.96
#2018-12-28|1165.28
#2018-12-31|1168.68
#2019-01-01| .
#2019-01-02|1162.96
#2019-01-03|1141.50
#2019-01-04|1182.41
#2019-01-07|1192.74
#2019-01-08|1210.03
#2019-01-09|1221.43
#2019-01-10|1220.42
#2019-01-11|1224.10
#2019-01-14|1226.64
#2019-01-15|1240.69
#2019-01-16|1252.36
#2019-01-17|1262.82
#2019-01-18|1272.96
#2019-01-21| .
#2019-01-22|1258.55
#2019-01-23|1263.73
#2019-01-24|1280.19
#2019-01-25|1292.10
#2019-01-28|1287.83
#2019-01-29|1289.09
#2019-01-30|1290.16
#2019-01-31|1307.56
#2019-02-01|1311.66
#2019-02-04|1321.78
#2019-02-05|1333.45
#2019-02-06|1348.59
#2019-02-07|1354.10
#2019-02-08|1356.90
#2019-02-11|1346.46
#2019-02-12|1357.53
#2019-02-13|1359.11
#2019-02-14|1364.71
#2019-02-15|1380.14
#2019-02-18| .
#2019-02-19|1382.58
#2019-02-20|1391.28
#2019-02-21|1392.50
#2019-02-22|1408.12
#2019-02-25|1410.94
#2019-02-26|1410.33
#2019-02-27|1427.15
#2019-02-28|1423.65
#2019-03-01|1438.72
#2019-03-04|1432.45
#2019-03-05|1434.62
#2019-03-06|1425.12
#2019-03-07|1407.58
#2019-03-08|1403.49
#2019-03-11|1422.96
#2019-03-12|1419.88
#2019-03-13|1421.16
#2019-03-14|1418.70
#2019-03-15|1422.96
#2019-03-18|1425.99
#2019-03-19|1423.63
#2019-03-20|1412.58
#2019-03-21|1437.43
#2019-03-22|1400.42
#2019-03-25|1396.78
#2019-03-26|1424.19
#2019-03-27|1413.45
#2019-03-28|1423.09
#2019-03-29|1434.78
#2019-04-01|1449.61
#2019-04-02|1448.66
#2019-04-03|1456.09
#2019-04-04|1457.43
#2019-04-05|1458.48
#2019-04-08|1465.19
#2019-04-09|1459.51
#2019-04-10|1473.60
#2019-04-11|1471.06
#2019-04-12|1485.47
#2019-04-15|1483.05
#2019-04-16|1497.04
#2019-04-17|1482.52
#2019-04-18|1488.18
#2019-04-19| .
#2019-04-22|1476.68
#2019-04-23|1499.01
#2019-04-24|1500.67
#2019-04-25|1488.87
#2019-04-26|1510.13
#2019-04-29|1516.17
#2019-04-30|1521.97
#2019-05-01|1510.69
#2019-05-02|1508.72
#2019-05-03|1529.18
#2019-05-06|1536.24
#2019-05-07|1491.92
#2019-05-08|1494.22
#2019-05-09|1499.81
#2019-05-10|1512.10
#2019-05-13|1464.09
#2019-05-14|1484.56
#2019-05-15|1487.24
#2019-05-16|1498.55
#2019-05-17|1497.29
#2019-05-20|1501.60
#2019-05-21|1520.01
#2019-05-22|1518.12
#2019-05-23|1506.94
#2019-05-24|1512.55
#2019-05-27| .
#2019-05-28|1497.89
#2019-05-29|1483.62
#2019-05-30|1485.41
#2019-05-31|1480.34
#2019-06-03|1478.36
#2019-06-04|1514.20
#2019-06-05|1521.74
#2019-06-06|1532.69
#2019-06-07|1539.72
#2019-06-10|1548.92
#2019-06-11|1548.50
#2019-06-12|1567.78
#2019-06-13|1556.18
#2019-06-14|1551.88
#2019-06-17|1569.23
#2019-06-18|1603.76
#2019-06-19|1625.27
#2019-06-20|1629.46
#2019-06-21|1619.66
#2019-06-24|1597.25
#2019-06-25|1563.84
#2019-06-26|1570.92
#2019-06-27|1578.43
#2019-06-28|1582.91
#2019-07-01|1597.50
#2019-07-02|1611.90
#2019-07-03|1620.97
#2019-07-04| .
#2019-07-05|1623.98
#2019-07-08|1603.91
#2019-07-09|1608.21
#2019-07-10|1609.75
#2019-07-11|1621.04
#2019-07-12|1636.02
#2019-07-15|1630.20
#2019-07-16|1613.67
#2019-07-17|1598.50
#2019-07-18|1606.72
#2019-07-19|1584.86
#2019-07-22|1593.22
#2019-07-23|1585.76
#2019-07-24|1595.22
#2019-07-25|1586.93
#2019-07-26|1611.20
#2019-07-29|1605.84
#2019-07-30|1595.93
#2019-07-31|1586.37
#2019-08-01|1585.01
#2019-08-02|1583.79
#2019-08-05|1549.16
#2019-08-06|1568.37
#2019-08-07|1526.19
#2019-08-08|1545.87
#2019-08-09|1544.14
#2019-08-12|1540.47
#2019-08-13|1560.49
#2019-08-14|1505.89
#2019-08-15|1519.78
#2019-08-16|1541.10
#2019-08-19|1553.36
#2019-08-20|1546.78
#2019-08-21|1557.53
#2019-08-22|1557.25
#2019-08-23|1517.98
#2019-08-26|1538.28
#2019-08-27|1533.42
#2019-08-28|1547.97
#2019-08-29|1546.34
#2019-08-30|1548.96
#2019-09-02| .
#2019-09-03|1532.26
#2019-09-04|1552.53
#2019-09-05|1571.33
#2019-09-06|1577.40
#2019-09-09|1570.07
#2019-09-10|1570.13
#2019-09-11|1583.65
#2019-09-12|1580.19
#2019-09-13|1579.88
#2019-09-16|1562.72
#2019-09-17|1583.54
#2019-09-18|1587.13
#2019-09-19|1579.92
#2019-09-20|1573.91
#2019-09-23|1556.18
#2019-09-24|1531.62
#2019-09-25|1540.57
#2019-09-26|1471.54
#2019-09-27|1456.44
#2019-09-30|1456.43
#2019-10-01|1444.83
#2019-10-02|1428.19
#2019-10-03|1429.48
#2019-10-04|1453.60
#2019-10-07|1446.33
#2019-10-08|1406.13
#2019-10-09|1426.90
#2019-10-10|1435.94
#2019-10-11|1458.93
#2019-10-14|1457.39
#2019-10-15|1464.35
#2019-10-16|1476.02
#2019-10-17|1495.57
#2019-10-18|1488.03
#2019-10-21|1497.50
#2019-10-22|1504.99
#2019-10-23|1516.17
#2019-10-24|1501.74
#2019-10-25|1506.89
#2019-10-28|1527.22
#2019-10-29|1529.90
#2019-10-30|1519.63
#2019-10-31|1522.88
#2019-11-01|1532.40
#2019-11-04|1540.40
#2019-11-05|1538.16
#2019-11-06|1523.98
#2019-11-07|1499.27
#2019-11-08|1472.86
#2019-11-11|1487.56
#2019-11-12|1488.02
#2019-11-13|1500.03
#2019-11-14|1509.17
#2019-11-15|1503.11
#2019-11-18|1496.68
#2019-11-19|1517.12
#2019-11-20|1511.73
#2019-11-21|1491.84
#2019-11-22|1503.70
#2019-11-25|1517.67
#2019-11-26|1528.53
#2019-11-27|1531.54
#2019-11-28|1531.54
#2019-11-29|1520.93
#2019-12-02|1520.22
#2019-12-03|1501.85
#2019-12-04|1512.17
#2019-12-05|1525.61
#2019-12-06|1550.68
#2019-12-09|1549.84
#2019-12-10|1548.88
#2019-12-11|1554.14
#2019-12-12|1570.38
#2019-12-13|1560.91
#2019-12-16|1570.99
#2019-12-17|1566.14
#2019-12-18|1578.18
#2019-12-19|1577.64
#2019-12-20|1563.65
#2019-12-23|1568.37
#2019-12-24|1563.35
#2019-12-25| .
#2019-12-26|1576.46
#2019-12-27|1574.56
#2019-12-30|1563.49
#2019-12-31|1568.16
#2020-01-01| .
#2020-01-02|1581.88
#2020-01-03|1583.71
#2020-01-06|1581.82
#2020-01-07|1579.74
#2020-01-08|1588.01
#2020-01-09|1575.69
#2020-01-10|1563.99
#2020-01-13|1580.80
#2020-01-14|1599.44
#2020-01-15|1614.61
#2020-01-16|1636.19
#2020-01-17|1634.65
#2020-01-20| .
#2020-01-21|1624.12
#2020-01-22|1630.55
#2020-01-23|1624.55
#2020-01-24|1596.06
#2020-01-27|1583.89
#2020-01-28|1590.49
#2020-01-29|1601.97
#2020-01-30|1623.55
#2020-01-31|1603.23
#2020-02-03|1619.15
#2020-02-04|1650.76
#2020-02-05|1649.21
#2020-02-06|1701.37
#2020-02-07|1672.01
#2020-02-10|1676.52
#2020-02-11|1696.96
#2020-02-12|1709.81
#2020-02-13|1721.47
#2020-02-14|1735.00
#2020-02-17| .
#2020-02-18|1748.93
#2020-02-19|1772.29
#2020-02-20|1754.18
#2020-02-21|1732.71
#2020-02-24|1689.81
#2020-02-25|1635.90
#2020-02-26|1626.59
#2020-02-27|1572.36
#2020-02-28|1551.48
#2020-03-02|1598.48
#2020-03-03|1565.40
#2020-03-04|1615.12
#2020-03-05|1566.29
#2020-03-06|1541.23
#2020-03-09|1429.96
#2020-03-10|1491.58
#2020-03-11|1403.92
#2020-03-12|1291.66
#2020-03-13|1395.06
#2020-03-16|1281.65
#2020-03-17|1373.78
#2020-03-18|1226.78
#2020-03-19|1273.04
#2020-03-20|1208.93
#2020-03-23|1158.65
#2020-03-24|1269.78
#2020-03-25|1284.58
#2020-03-26|1362.32
#2020-03-27|1327.65
#2020-03-30|1367.48
#2020-03-31|1340.68
#2020-04-01|1295.94
#2020-04-02|1300.02
#2020-04-03|1272.58
#2020-04-06|1353.00
#2020-04-07|1363.20
#2020-04-08|1388.98
#2020-04-09|1413.33
#2020-04-10|1413.33
#2020-04-13|1408.27
#2020-04-14|1432.22
#2020-04-15|1406.20
#2020-04-16|1405.07
#2020-04-17|1423.66
#2020-04-20|1403.17
#2020-04-21|1362.69
#2020-04-22|1372.89
#2020-04-23|1388.27
#2020-04-24|1404.98
#2020-04-27|1461.41
#2020-04-28|1450.14
#2020-04-29|1505.09
#2020-04-30|1481.92
#2020-05-01|1448.26
#2020-05-04|1447.16
#2020-05-05|1460.03
#2020-05-06|1460.28
#2020-05-07|1480.50
#2020-05-08|1524.77
#2020-05-11|1545.19
#2020-05-12|1542.70
#2020-05-13|1528.75
#2020-05-14|1535.38
#2020-05-15|1545.90
#2020-05-18|1582.64
#2020-05-19|1566.19
#2020-05-20|1578.64
#2020-05-21|1592.03
#2020-05-22|1592.43
#2020-05-25|1592.43
#2020-05-26|1626.21
#2020-05-27|1652.40
#2020-05-28|1653.43
#2020-05-29|1683.45
#2020-06-01|1681.48
#2020-06-02|1682.28
#2020-06-03|1733.07
#2020-06-04|1713.92
#2020-06-05|1742.99
#2020-06-08|1742.78
#2020-06-09|1708.63
#2020-06-10|1699.22
#2020-06-11|1598.64
#2020-06-12|1619.98
#2020-06-15|1657.18
#2020-06-16|1666.76
#2020-06-17|1698.37
#2020-06-18|1688.95
#2020-06-19|1687.85
#2020-06-22|1705.45
#2020-06-23|1699.71
#2020-06-24|1654.22
#2020-06-25|1770.98
#2020-06-26|1724.39
#2020-06-29|1724.22
#2020-06-30|1732.84
#2020-07-01|1770.56
#2020-07-02|1760.96
#2020-07-03| .
#2020-07-06|1786.28
#2020-07-07|1787.22
#2020-07-08|1806.00
#2020-07-09|1791.25
#2020-07-10|1814.59
#2020-07-13|1782.62
#2020-07-14|1833.26
#2020-07-15|1851.72
#2020-07-16|1856.70
#2020-07-17|1882.17
#2020-07-20|1878.44
#2020-07-21|1884.65
#2020-07-22|1879.96
#2020-07-23|1857.40
#2020-07-24|1863.77
#2020-07-27|1881.51
#2020-07-28|1853.81
#2020-07-29|1876.39
#2020-07-30|1887.06
#2020-07-31|1881.92
#2020-08-03|1890.29
#2020-08-04|1903.78
#2020-08-05|1910.32
#2020-08-06|1916.97
#2020-08-07|1935.30
#2020-08-10|1939.36
#2020-08-11|1929.86
#2020-08-12|1948.26
#2020-08-13|1955.04
#2020-08-14|1948.25
#2020-08-17|1942.05
#2020-08-18|1952.86
#2020-08-19|1955.12
#2020-08-20|1942.87
#2020-08-21|1919.74
#2020-08-24|1928.80
#2020-08-25|1927.48
#2020-08-26|1933.97
#2020-08-27|1933.68
#2020-08-28|1941.93
#2020-08-31|1924.62
#2020-09-01|1938.77
#2020-09-02|1945.60
#2020-09-03|1900.02
#2020-09-04|1874.64
#2020-09-07| .
#2020-09-08|1837.05
#2020-09-09|1889.19
#2020-09-10|1855.85
#2020-09-11|1865.69
#2020-09-14|1888.98
#2020-09-15|1888.21
#2020-09-16|1875.60
#2020-09-17|1875.90
#2020-09-18|1888.46
#2020-09-21|1828.74
#2020-09-22|1850.24
#2020-09-23|1793.86
#2020-09-24|1778.17
#2020-09-25|1783.37
#2020-09-28|1815.22
#2020-09-29|1779.07
#2020-09-30|1806.76
#2020-10-01|1840.17
#2020-10-02|1833.35
#2020-10-05|1894.07
#2020-10-06|1882.81
#2020-10-07|1878.25
#2020-10-08|1891.61
#2020-10-09|1842.73
#2020-10-12|1820.59
#2020-10-13|1836.92
#2020-10-14|1866.95
#2020-10-15|1862.05
#2020-10-16|1834.63
#2020-10-19|1811.68
#2020-10-20|1806.73
#2020-10-21|1833.79
#2020-10-22|1781.25
#2020-10-23|1787.16
#2020-10-26|1746.15
#2020-10-27|1734.81
#2020-10-28|1687.00
#2020-10-29|1687.98
#2020-10-30|1680.04
#2020-11-02|1708.27
#2020-11-03|1722.47
#2020-11-04|1744.23
#2020-11-05|1721.27
#2020-11-06|1797.76
#2020-11-09|1815.06
#2020-11-10|1837.30
#2020-11-11|1894.05
#2020-11-12|1856.59
#2020-11-13|1912.26
#2020-11-16|1964.53
#2020-11-17|2004.94
#2020-11-18|1948.58
#2020-11-19|1951.51
#2020-11-20|1960.06
#2020-11-23|1992.88
#2020-11-24|2012.77
#2020-11-25|2016.33
#2020-11-26|2016.33
#2020-11-27|2006.40
#2020-11-30|2021.63
#2020-12-01|2088.29
#2020-12-02|2114.59
#2020-12-03|2150.05
#2020-12-04|2177.30
#2020-12-07|2154.55
#2020-12-08|2148.33
#2020-12-09|2218.88
#2020-12-10|2239.10
#2020-12-11|2210.99
#2020-12-14|2186.42
#2020-12-15|2202.93
#2020-12-16|2175.78
#2020-12-17|2173.18
#2020-12-18|2133.35
#2020-12-21|2140.36
#2020-12-22|2157.70
#2020-12-23|2179.38
#2020-12-24|2213.01
#2020-12-25|2213.01
#2020-12-28|2241.63
#2020-12-29|2228.21
#2020-12-30|2231.42
#2020-12-31|2230.38
#2021-01-01|2230.38
#2021-01-04|2185.37
#2021-01-05|2168.83
#2021-01-06|2229.93
#2021-01-07|2182.46
#2021-01-08|2184.84
#2021-01-11|2194.62
#2021-01-12|2149.84
#2021-01-13|2167.37
#2021-01-14|2213.91
#2021-01-15|2212.20
#2021-01-18|2212.20
#2021-01-19|2200.70
#2021-01-20|2236.59
#2021-01-21|2262.67
#2021-01-22|2223.63
#2021-01-25|2310.94
#2021-01-26|2396.09
#2021-01-27|2394.48
#2021-01-28|2279.03
#2021-01-29|2265.04
#2021-02-01|2266.39
#2021-02-02|2312.12
#2021-02-03|2324.74
#2021-02-04|2363.19
#2021-02-05|2404.77
#2021-02-08|2430.84
#2021-02-09|2442.87
#2021-02-10|2461.35
#2021-02-11|2491.43
#2021-02-12|2518.21
#2021-02-15|2518.21
#2021-02-16|2518.02
#2021-02-17|2501.27
#2021-02-18|2476.22
#2021-02-19|2491.91
#2021-02-22|2558.03
#2021-02-23|2578.98
#2021-02-24|2593.96
#2021-02-25|2548.05
#2021-02-26|2548.84
#2021-03-01|2683.79
#2021-03-02|2613.11
#2021-03-03|2587.04
#2021-03-04|2535.66
#2021-03-05|2593.60
#2021-03-08|2556.44
#2021-03-09|2617.61
#2021-03-10|2657.40
#2021-03-11|2688.40
#2021-03-12|2705.44
#2021-03-15|2684.69
#2021-03-16|2732.15
#2021-03-17|2706.52
#2021-03-18|2717.51
#2021-03-19|2749.89
#2021-03-22|2719.05
#2021-03-23|2642.66
#2021-03-24|2578.97
#2021-03-25|2652.02
#2021-03-26|2633.27
#2021-03-29|2593.76
#2021-03-30|2646.83
#2021-03-31|2645.71
#2021-04-01|2682.42
#2021-04-02|2682.42
#2021-04-05|2701.27
#2021-04-06|2697.69
#2021-04-07|2673.68
#2021-04-08|2683.29
#2021-04-09|2680.78
#2021-04-12|2680.49
#2021-04-13|2642.72
#2021-04-14|2660.76
#2021-04-15|2696.86
#2021-04-16|2700.36
#2021-04-19|2704.44
#2021-04-20|2675.36
#2021-04-21|2717.68
#2021-04-22|2698.56
#2021-04-23|2664.71
#2021-04-26|2659.96
#2021-04-27|2635.87
#2021-04-28|2599.53
#2021-04-29|2615.51
#2021-04-30|2591.98
#2021-05-03|2604.94
#2021-05-04|2535.14
#2021-05-05|2538.55
#2021-05-06|2553.72
#2021-05-07|2663.76
#2021-05-10|2654.33
#2021-05-11|2656.84
#2021-05-12|2530.55
#2021-05-13|2534.82
#2021-05-14|2576.42
#2021-05-17|2582.60
#2021-05-18|2555.00
#2021-05-19|2517.69
#2021-05-20|2608.84
#2021-05-21|2547.69
#2021-05-24|2582.69
#2021-05-25|2597.18
#2021-05-26|2586.45
#2021-05-27|2618.02
#2021-05-28|2601.66
#2021-05-31|2601.66
#2021-06-01|2575.11
#2021-06-02|2533.90
#2021-06-03|2514.43
#2021-06-04|2528.64
#2021-06-07|2515.56
#2021-06-08|2548.22
#2021-06-09|2553.55
#2021-06-10|2546.58
#2021-06-11|2564.19
#2021-06-14|2515.37
#2021-06-15|2512.51
#2021-06-16|2477.08
#2021-06-17|2453.96
#2021-06-18|2442.21
#2021-06-21|2503.93
#2021-06-22|2501.91
#2021-06-23|2494.17
#2021-06-24|2509.78
#2021-06-25|2542.68
#2021-06-28|2542.08
#2021-06-29|2522.04
#2021-06-30|2535.68
#2021-07-01|2576.34
#2021-07-02|2545.33
#2021-07-05|2545.33
#2021-07-06|2512.88
#2021-07-07|2495.98
#2021-07-08|2453.49
#2021-07-09|2515.84
#2021-07-12|2531.67
#2021-07-13|2490.95
#2021-07-14|2474.03
#2021-07-15|2468.72
#2021-07-16|2422.57
#2021-07-19|2400.18
#2021-07-20|2419.66
#2021-07-21|2435.25
#2021-07-22|2421.26
#2021-07-23|2467.51
#2021-07-26|2476.87
#2021-07-27|2476.65
#2021-07-28|2490.76
#2021-07-29|2470.93
#2021-07-30|2473.05
#2021-08-02|2474.11
#2021-08-03|2427.07
#2021-08-04|2513.55
#2021-08-05|2552.71
#2021-08-06|2563.97
#2021-08-09|2539.96
#2021-08-10|2533.77
#2021-08-11|2518.90
#2021-08-12|2531.01
#2021-08-13|2492.96
#2021-08-16|2507.45
#2021-08-17|2474.33
#2021-08-18|2424.23
#2021-08-19|2401.66
#2021-08-20|2442.53
#2021-08-23|2472.42
#2021-08-24|2475.45
#2021-08-25|2489.58
#2021-08-26|2476.04
#2021-08-27|2503.06
#2021-08-30|2478.29
#2021-08-31|2489.26
#2021-09-01|2525.76
#2021-09-02|2540.94
#2021-09-03|2515.03
#2021-09-06|2515.03
#2021-09-07|2481.96
#2021-09-08|2467.19
#2021-09-09|2453.04
#2021-09-10|2447.52
#2021-09-13|2431.01
#2021-09-14|2434.06
#2021-09-15|2435.58
#2021-09-16|2449.14
#2021-09-17|2438.28
#2021-09-20|2409.43
#2021-09-21|2455.69
#2021-09-22|2519.64
#2021-09-23|2602.07
#2021-09-24|2629.96
#2021-09-27|2623.03
#2021-09-28|2578.69
#2021-09-29|2562.05
#2021-09-30|2531.37
#2021-10-01|2552.96
#2021-10-04|2528.28
#2021-10-05|2563.56
#2021-10-06|2587.75
#2021-10-07|2629.75
#2021-10-08|2649.46
#2021-10-11|2637.41
#2021-10-12|2625.18
#2021-10-13|2629.50
#2021-10-14|2680.35
#2021-10-15|2646.62
#2021-10-18|2644.21
#2021-10-19|2659.01
#2021-10-20|2671.05
#2021-10-21|2681.97
#2021-10-22|2698.52
#2021-10-25|2698.92
#2021-10-26|2682.13
#2021-10-27|2582.75
#2021-10-28|2609.47
#2021-10-29|2604.65
#2021-11-01|2656.27
#2021-11-02|2668.95
#2021-11-03|2543.50
#2021-11-04|2574.01
#2021-11-05|2607.41
#2021-11-08|2572.86
#2021-11-09|2544.03
#2021-11-10|2499.23
#2021-11-11|2516.26
#2021-11-12|2525.76
#2021-11-15|2511.28
#2021-11-16|2526.81
#2021-11-17|2497.53
#2021-11-18|2480.06
#2021-11-19|2398.03
#2021-11-22|2426.66
#2021-11-23|2384.75
#2021-11-24|2379.14
#2021-11-25|2379.14
#2021-11-26|2370.34
#2021-11-29|2388.09
#2021-11-30|2380.23
#2021-12-01|2310.38
#2021-12-02|2378.59
#2021-12-03|2391.22
#2021-12-06|2379.63
#2021-12-07|2383.83
#2021-12-08|2403.58
#2021-12-09|2348.08
#2021-12-10|2335.04
#2021-12-13|2319.33
#2021-12-14|2282.27
#2021-12-15|2303.77
#2021-12-16|2317.63
#2021-12-17|2322.60
#2021-12-20|2291.28
#2021-12-21|2368.15
#2021-12-22|2377.96
#2021-12-23|2426.17
#2021-12-24|2426.17
#2021-12-27|2448.67
#2021-12-28|2454.86
#2021-12-29|2448.35
#2021-12-30|2455.38
#2021-12-31|2444.76
#2022-01-03|2469.54
#2022-01-04|2437.69
#2022-01-05|2358.69
#2022-01-06|2449.47
#2022-01-07|2333.99
#2022-01-10|2312.88
#2022-01-11|2368.57
#2022-01-12|2375.38
#2022-01-13|2376.94
#2022-01-14|2355.35
#2022-01-17|2355.35
#2022-01-18|2292.63
#2022-01-19|2283.83
#2022-01-20|2243.94
#2022-01-21|2204.40
#2022-01-24|2233.72
#2022-01-25|2183.74
#2022-01-26|2152.71
#2022-01-27|2129.41
#2022-01-28|2196.98
#2022-01-31|2255.52
#2022-02-01|2283.77
#2022-02-02|2298.42
#2022-02-03|2304.24
#2022-02-04|2313.00
#2022-02-07|2289.18
#2022-02-08|2318.94
#2022-02-09|2391.63
#2022-02-10|2347.07
#2022-02-11|2323.11
#2022-02-14|2310.25
#2022-02-15|2384.29
#2022-02-16|2413.32
#2022-02-17|2327.78
#2022-02-18|2284.85
#2022-02-21|2284.85
#2022-02-22|2268.41
#2022-02-23|2214.13
#2022-02-24|2274.83
#2022-02-25|2341.89
#2022-02-28|2349.84
#2022-03-01|2281.57
#2022-03-02|2371.41
#2022-03-03|2331.76
#2022-03-04|2327.26
#2022-03-07|2248.64
#2022-03-08|2272.77
#2022-03-09|2347.10
#2022-03-10|2333.43
#2022-03-11|2302.05
#2022-03-14|2271.04
#2022-03-15|2277.77
#2022-03-16|2343.92
#2022-03-17|2390.11
#2022-03-18|2368.82
#2022-03-21|2346.42
#2022-03-22|2362.58
#2022-03-23|2365.72
#2022-03-24|2423.35
#2022-03-25|2442.83
#2022-03-28|2437.07
#2022-03-29|2456.65
#2022-03-30|2446.45
#2022-03-31|2388.70
#2022-04-01|2379.59
#2022-04-04|2406.90
#2022-04-05|2386.81
#2022-04-06|2363.15
#2022-04-07|2324.05
#2022-04-08|2325.70
#2022-04-11|2309.53
#2022-04-12|2291.43
#2022-04-13|2344.18
#2022-04-14|2285.52
#2022-04-15|2285.52
#2022-04-18|2281.27
#2022-04-19|2330.60
#2022-04-20|2326.19
#2022-04-21|2248.49
#2022-04-22|2191.02
#2022-04-25|2186.00
#2022-04-26|2111.17
#2022-04-27|2119.72
#2022-04-28|2148.02
#2022-04-29|2078.19
#2022-05-02|2138.26
#2022-05-03|2111.71
#2022-05-04|2163.78
#2022-05-05|2013.25
#2022-05-06|1815.64
#2022-05-09|1826.43
#2022-05-10|1823.47
#2022-05-11|1761.99
#2022-05-12|1804.32
#2022-05-13|1848.76
#2022-05-16|1831.29
#2022-05-17|1885.64
#2022-05-18|1824.46
#2022-05-19|1835.57
#2022-05-20|1853.52
#2022-05-23|1842.28
#2022-05-24|1749.68
#2022-05-25|1779.67
#2022-05-26|1804.17
#2022-05-27|1859.11
#2022-05-30|1859.11
#2022-05-31|1842.84
#2022-06-01|1824.47
#2022-06-02|1868.71
#2022-06-03|1826.78
#2022-06-06|1840.66
#2022-06-07|1856.25
#2022-06-08|1828.33
#2022-06-09|1787.21
#2022-06-10|1754.21
#2022-06-13|1615.47
#2022-06-14|1603.00
#2022-06-15|1630.85
#2022-06-16|1610.00
#2022-06-17|1620.45
#2022-06-20|1620.45
#2022-06-21|1590.45
#2022-06-22|1564.60
#2022-06-23|1595.64
#2022-06-24|1638.20
#2022-06-27|1633.67
#2022-06-28|1595.72
#2022-06-29|1583.36
#2022-06-30|1587.41
#2022-07-01|1613.97
#2022-07-04|1613.97
#2022-07-05|1617.79
#2022-07-06|1615.98
#2022-07-07|1642.65
#2022-07-08|1633.88
#2022-07-11|1598.12
#2022-07-12|1620.47
#2022-07-13|1602.27
#2022-07-14|1580.41
#2022-07-15|1635.42
#2022-07-18|1633.40
#2022-07-19|1692.71
#2022-07-20|1717.76
#2022-07-21|1729.24
#2022-07-22|1737.18
#2022-07-25|1732.75
#2022-07-26|1698.38
#2022-07-27|1759.03
#2022-07-28|1768.45
#2022-07-29|1772.04
#2022-08-01|1762.77
#2022-08-02|1746.55
#2022-08-03|1771.36
#2022-08-04|1763.46
#2022-08-05|1743.57
#2022-08-08|1766.11
#2022-08-09|1815.23
#2022-08-10|1849.34
#2022-08-11|1936.90
#2022-08-12|1918.41
#2022-08-15|1887.43
#2022-08-16|1888.37
#2022-08-17|1862.28
#2022-08-18|1857.24
#2022-08-19|1825.92
#2022-08-22|1784.82
#2022-08-23|1772.46
#2022-08-24|1777.70
#2022-08-25|1813.52
#2022-08-26|1770.97
#2022-08-29|1750.76
#2022-08-30|1742.64
#2022-08-31|1729.15
#2022-09-01|1740.48
#2022-09-02|1735.52
#2022-09-05|1735.52
#2022-09-06|1683.52
#2022-09-07|1721.52
#2022-09-08|1722.19
#2022-09-09|1790.90
#2022-09-12|1799.92
#2022-09-13|1738.87
#2022-09-14|1731.02
#2022-09-15|1755.81
#2022-09-16|1697.50
#2022-09-19|1701.76
#2022-09-20|1686.00
#2022-09-21|1646.59
#2022-09-22|1618.00
#2022-09-23|1579.15
#2022-09-26|1560.07
#2022-09-27|1565.68
#2022-09-28|1609.42
#2022-09-29|1575.82
#2022-09-30|1583.06
#2022-10-03|1631.99
#2022-10-04|1697.62
#2022-10-05|1677.11
#2022-10-06|1661.16
#2022-10-07|1625.54
#2022-10-10|1618.00
#2022-10-11|1623.93
#2022-10-12|1617.24
#2022-10-13|1662.77
#2022-10-14|1629.51
#2022-10-17|1678.18
#2022-10-18|1691.53
#2022-10-19|1702.48
#2022-10-20|1695.58
#2022-10-21|1720.95
#2022-10-24|1689.15
#2022-10-25|1720.94
#2022-10-26|1710.79
#2022-10-27|1675.95
#2022-10-28|1698.66
#2022-10-31|1695.99
#2022-11-01|1706.98
#2022-11-02|1724.61
#2022-11-03|1757.80
#2022-11-04|1777.02
#2022-11-07|1798.27
#2022-11-08|1837.62
#2022-11-09|1765.80
#2022-11-10|1867.42
#2022-11-11|1937.00
#2022-11-14|1932.99
#2022-11-15|1945.69
#2022-11-16|1919.09
#2022-11-17|1920.85
#2022-11-18|1909.56
#2022-11-21|1866.11
#2022-11-22|1900.07
#2022-11-23|1921.52
#2022-11-24|1921.52
#2022-11-25|1923.31
#2022-11-28|1915.96
#2022-11-29|1940.97
#2022-11-30|2011.63
#2022-12-01|1997.21
#2022-12-02|1981.71
#2022-12-05|1947.50
#2022-12-06|1921.80
#2022-12-07|1904.28
#2022-12-08|1895.75
#2022-12-09|1902.00
#2022-12-12|1901.76
#2022-12-13|1936.49
#2022-12-14|1935.95
#2022-12-15|1854.50
#2022-12-16|1833.80
#2022-12-19|1801.16
#2022-12-20|1811.77
#2022-12-21|1827.71
#2022-12-22|1837.93
#2022-12-23|1877.20
#2022-12-26|1877.20
#2022-12-27|1863.00
#2022-12-28|1832.80
#2022-12-29|1859.88
#2022-12-30|1857.06
#2023-01-02|1857.06
#2023-01-03|1877.35
#2023-01-04|1930.24
#2023-01-05|1913.69
#2023-01-06|1937.42
#2023-01-09|1942.38
#2023-01-10|1976.81
#2023-01-11|1975.20
#2023-01-12|1968.70
#2023-01-13|1974.80
#2023-01-16|1974.80
#2023-01-17|1962.82
#2023-01-18|1931.91
#2023-01-19|1899.30
#2023-01-20|1949.37
#2023-01-23|1985.87
#2023-01-24|1984.65
#2023-01-25|2052.27
#2023-01-26|2062.34
#2023-01-27|2049.76
#2023-01-30|2022.67
#2023-01-31|2037.86
#2023-02-01|2084.66
#2023-02-02|2155.11
#2023-02-03|2135.88
#2023-02-06|2103.53
#2023-02-07|2121.15
#2023-02-08|2220.47
#2023-02-09|2180.23
#2023-02-10|2046.09
#2023-02-13|2057.46
#2023-02-14|2065.78
#2023-02-15|2084.55
#2023-02-16|2051.82
#2023-02-17|2087.32
#2023-02-20|2087.32
#2023-02-21|2037.49
#2023-02-22|1998.69
#2023-02-23|1978.98
#2023-02-24|1962.63
#2023-02-27|1945.83
#2023-02-28|1931.51
#2023-03-01|1924.39
#2023-03-02|1950.67
#2023-03-03|1958.86
#2023-03-06|1928.71
#2023-03-07|1906.05
#2023-03-08|1886.18
#2023-03-09|1837.09
#2023-03-10|1816.92
#2023-03-13|1779.19
#2023-03-14|1807.63
#2023-03-15|1815.22
#2023-03-16|1847.15
#2023-03-17|1823.91
#2023-03-20|1857.48
#2023-03-21|1886.05
#2023-03-22|1838.83
#2023-03-23|1858.17
#2023-03-24|1844.48
#2023-03-27|1870.77
#2023-03-28|1880.18
#2023-03-29|1915.81
#2023-03-30|1910.92
#2023-03-31|1952.87
#2023-04-03|1956.86
#2023-04-04|1956.42
#2023-04-05|1956.51
#2023-04-06|1955.79
#2023-04-07|1955.79
#2023-04-10|1978.30
#2023-04-11|1987.05
#2023-04-12|1964.23
#2023-04-13|1999.69
#2023-04-14|1986.05
#2023-04-17|1992.52
#2023-04-18|1973.05
#2023-04-19|1981.15
#2023-04-20|1972.58
#2023-04-21|1978.34
#2023-04-24|1974.80
#2023-04-25|1940.57
#2023-04-26|1918.40
#2023-04-27|1955.51
#2023-04-28|1995.32
#2023-05-01|1989.88
#2023-05-02|1950.05
#2023-05-03|1955.61
#2023-05-04|1924.35
#2023-05-05|1971.13
#2023-05-08|1970.90
#2023-05-09|1941.43
#2023-05-10|1853.40
#2023-05-11|1857.92
#2023-05-12|1954.95
#2023-05-15|1990.02
#2023-05-16|1954.64
#2023-05-17|1988.32
#2023-05-18|1985.92
#2023-05-19|1964.36
#2023-05-22|1975.25
#2023-05-23|1959.40
#2023-05-24|1936.59
#2023-05-25|1938.55
#2023-05-26|1959.06
#2023-05-29|1959.06
#2023-05-30|1966.81
#2023-05-31|1934.53
#2023-06-01|1971.00
#2023-06-02|1999.48
#2023-06-05|1978.36
#2023-06-06|1999.81
#2023-06-07|2039.44
#2023-06-08|2025.42
#2023-06-09|2021.98
#2023-06-12|2016.14
#2023-06-13|2048.12
#2023-06-14|2028.35
#2023-06-15|2053.51
#2023-06-16|2062.73
#2023-06-19|2062.73
#2023-06-20|2032.03
#2023-06-21|2046.33
#2023-06-22|2019.49
#2023-06-23|2014.02
#2023-06-26|2037.61
#2023-06-27|2073.31
#2023-06-28|2108.56
#2023-06-29|2108.65
#2023-06-30|2100.34
#2023-07-03|2113.56
#2023-07-04|2113.56
#2023-07-05|2108.05
#2023-07-06|2107.55
#2023-07-07|2125.87
#2023-07-10|2135.67
#2023-07-11|2177.50
#2023-07-12|2202.89
#2023-07-13|2209.10
#2023-07-14|2194.48
#2023-07-17|2206.53
#2023-07-18|2244.47
#2023-07-19|2200.48
#2023-07-20|2185.46
#2023-07-21|2142.21
#2023-07-24|2109.47
#2023-07-25|2114.51
#2023-07-26|2117.95
#2023-07-27|2102.09
#2023-07-28|2115.93
#2023-07-31|2155.13
#2023-08-01|2147.20
#2023-08-02|2142.19
#2023-08-03|2133.98
#2023-08-04|2149.43
#2023-08-07|2181.85
#2023-08-08|2274.39
#2023-08-09|2262.92
#2023-08-10|2266.26
#2023-08-11|2327.58
#2023-08-14|2342.37
#2023-08-15|2275.11
#2023-08-16|2278.09
#2023-08-17|2243.83
#2023-08-18|2267.97
#2023-08-21|2245.28
#2023-08-22|2248.07
#2023-08-23|2271.87
#2023-08-24|2247.61
#2023-08-25|2256.26
#2023-08-28|2267.09
#2023-08-29|2296.06
#2023-08-30|2323.40
#2023-08-31|2341.45
#2023-09-01|2329.52
#2023-09-04|2329.52
#2023-09-05|2313.15
#2023-09-06|2335.33
#2023-09-07|2321.09
#2023-09-08|2316.63
#2023-09-11|2316.23
#2023-09-12|2300.45
#2023-09-13|2253.93
#2023-09-14|2266.89
#2023-09-15|2233.01
#2023-09-18|2207.77
#2023-09-19|2209.73
#2023-09-20|2175.44
#2023-09-21|2202.19
#2023-09-22|2170.96
#2023-09-25|2172.98
#2023-09-26|2144.88
#2023-09-27|2151.75
#2023-09-28|2183.00
#2023-09-29|2191.49
#2023-10-02|2189.73
#2023-10-03|2149.87
#2023-10-04|2193.77
#2023-10-05|2166.33
#2023-10-06|2195.31
#2023-10-09|2219.87
#2023-10-10|2258.48
#2023-10-11|2287.68
#2023-10-12|2267.91
#2023-10-13|2278.87
#2023-10-16|2348.63
#2023-10-17|2386.51
#2023-10-18|2332.00
#2023-10-19|2290.14
#2023-10-20|2277.83
#2023-10-23|2266.34
#2023-10-24|2293.63
#2023-10-25|2215.57
#2023-10-26|2196.94
#2023-10-27|2174.64
#2023-10-30|2212.27
#2023-10-31|2210.81
#2023-11-01|2222.76
#2023-11-02|2277.81
#2023-11-03|2325.52
#2023-11-06|2296.54
#2023-11-07|2287.26
#2023-11-08|2348.04
#2023-11-09|2315.64
#2023-11-10|2305.51
#2023-11-13|2273.88
#2023-11-14|2326.98
#2023-11-15|2323.72
#2023-11-16|2331.66
#2023-11-17|2338.81
#2023-11-20|2372.13
#2023-11-21|2375.26
#2023-11-22|2414.92
#2023-11-23|2414.92
#2023-11-24|2416.68
#2023-11-27|2450.64
#2023-11-28|2445.40
#2023-11-29|2465.15
#2023-11-30|2456.26
#2023-12-01|2471.94
#2023-12-04|2474.09
#2023-12-05|2450.99
#2023-12-06|2448.84
#2023-12-07|2458.69
#2023-12-08|2442.86
#2023-12-11|2447.19
#2023-12-12|2441.01
#2023-12-13|2501.61
#2023-12-14|2521.99
#2023-12-15|2505.75
#2023-12-18|2504.73
#2023-12-19|2540.12
#2023-12-20|2510.57
#2023-12-21|2530.05
#2023-12-22|2539.09
#2023-12-25|2539.09
#2023-12-26|2562.07
#2023-12-27|2610.38
#2023-12-28|2650.27
#2023-12-29|2656.25
#2024-01-01|2656.25
#2024-01-02|2623.52
#2024-01-03|2599.39
#2024-01-04|2583.94
#2024-01-05|2590.13
#2024-01-08|2624.75
#2024-01-09|2603.46
#2024-01-10|2617.09
#2024-01-11|2636.71
#2024-01-12|2642.46
#2024-01-15|2642.46
#2024-01-16|2572.62
#2024-01-17|2550.94
#2024-01-18|2562.86
#2024-01-19|2600.55
#2024-01-22|2618.75
#2024-01-23|2633.34
#2024-01-24|2655.84
#2024-01-25|2670.53
#2024-01-26|2671.91
#2024-01-29|2703.61
#2024-01-30|2683.85
#2024-01-31|2649.64
#2024-02-01|2668.20
#2024-02-02|2655.93
#2024-02-05|2600.26
#2024-02-06|2652.38
#2024-02-07|2542.54
#2024-02-08|2608.90
#2024-02-09|2624.67
#2024-02-12|2635.97
#2024-02-13|2614.75
#2024-02-14|2630.04
#2024-02-15|2666.27
#2024-02-16|2634.91
#2024-02-19|2634.91
#2024-02-20|2620.79
#2024-02-21|2613.08
#2024-02-22|2634.30
#2024-02-23|2639.23
#2024-02-26|2634.79
#2024-02-27|2646.24
#2024-02-28|2639.18
#2024-02-29|2683.29
#2024-03-01|2622.84
#2024-03-04|2586.60
#2024-03-05|2579.91
#2024-03-06|2601.28
#2024-03-07|2615.61
#2024-03-08|2625.80
#2024-03-11|2650.43
#2024-03-12|2637.98
#2024-03-13|2645.72
#2024-03-14|2621.35
#2024-03-15|2586.14
#2024-03-18|2574.17
#2024-03-19|2592.00
#2024-03-20|2605.81
#2024-03-21|2636.53
#2024-03-22|2610.64
#2024-03-25|2621.57
#2024-03-26|2619.89
#2024-03-27|2642.71
#2024-03-28|2616.60
#2024-03-29|2616.60
#2024-04-01|2587.98
#2024-04-02|2574.26
#2024-04-03|2592.16
#2024-04-04|2575.18
#2024-04-05|2584.67
#2024-04-08|2590.61
#2024-04-09|2584.59
#2024-04-10|2543.49
#2024-04-11|2552.48
#2024-04-12|2487.80
#2024-04-15|2477.52
#2024-04-16|2466.17
#2024-04-17|2456.73
#2024-04-18|2452.94
#2024-04-19|2471.66
#2024-04-22|2509.45
#2024-04-23|2522.93
#2024-04-24|2521.02
#2024-04-25|2498.05
#2024-04-26|2496.92
#2024-04-29|2507.19
#2024-04-30|2468.22
#2024-05-01|2477.10
#2024-05-02|2514.53
#2024-05-03|2557.05
#2024-05-06|2590.01
#2024-05-07|2583.29
#2024-05-08|2600.98
#2024-05-09|2646.52
#2024-05-10|2661.08
#2024-05-13|2688.50
#2024-05-14|2696.33
#2024-05-15|2717.70
#2024-05-16|2758.04
#2024-05-17|2756.25
#2024-05-20|2769.63
#2024-05-21|2766.58
#2024-05-22|2751.86
#2024-05-23|2742.42
#2024-05-24|2808.85
#2024-05-27|2808.85
#2024-05-28|2797.31
#2024-05-29|2799.60
#2024-05-30|2837.86
#2024-05-31|2865.62
#2024-06-03|2866.93
#2024-06-04|2850.38
#2024-06-05|2904.08
#2024-06-06|2888.55
#2024-06-07|2842.45
#2024-06-10|2854.61
#2024-06-11|2852.36
#2024-06-12|2867.76
#2024-06-13|2834.49
#2024-06-14|2821.69
#2024-06-17|2807.91
#2024-06-18|2823.44
#2024-06-19|2823.44
#2024-06-20|2821.05
#2024-06-21|2848.98
#2024-06-24|2877.69
#2024-06-25|2886.28
#2024-06-26|2891.85
#2024-06-27|2879.04
#2024-06-28|2891.06
#2024-07-01|2880.11
#2024-07-02|2912.35
#2024-07-03|2922.64
#2024-07-04|2922.64
#2024-07-05|2911.01
#2024-07-08|2891.17
#2024-07-09|2919.09
#2024-07-10|2934.41
#2024-07-11|2941.77
#2024-07-12|2940.81
#2024-07-15|2954.08
#2024-07-16|3006.07
#2024-07-17|2968.61
#2024-07-18|2940.71
#2024-07-19|2908.83
#2024-07-22|2995.68
#2024-07-23|3023.65
#2024-07-24|2956.83
#2024-07-25|2919.64
#2024-07-26|2951.75
#2024-07-29|2956.12
#2024-07-30|2937.76
#2024-07-31|2951.25
#2024-08-01|2919.29
#2024-08-02|2835.44
#2024-08-05|2760.98
#2024-08-06|2823.61
#2024-08-07|2865.96
#2024-08-08|2906.58
#2024-08-09|2971.48
#2024-08-12|2929.61
#2024-08-13|2972.76
#2024-08-14|2959.87
#2024-08-15|2976.68
#2024-08-16|2958.76
#2024-08-19|3001.45
#2024-08-20|2968.66
#2024-08-21|3000.85
#2024-08-22|2991.53
#2024-08-23|3021.76
#2024-08-26|3016.67
#2024-08-27|3018.40
#2024-08-28|3021.66
#2024-08-29|2987.34
#2024-08-30|3031.84
#2024-09-02|3031.84
#2024-09-03|2918.41
#2024-09-04|2935.79
#2024-09-05|2926.86
#2024-09-06|2878.36
#2024-09-09|2873.04
#2024-09-10|2859.91
#2024-09-11|2830.76
#2024-09-12|2841.84
#2024-09-13|2871.75
#2024-09-16|2888.23
#2024-09-17|2929.96
#2024-09-18|2927.59
#2024-09-19|2921.74
#2024-09-20|2907.79
#2024-09-23|2930.90
#2024-09-24|2945.13
#2024-09-25|2914.67
#2024-09-26|2926.22
#2024-09-27|2937.33
#2024-09-30|2952.58
#2024-10-01|2929.06
#2024-10-02|2922.37
#2024-10-03|2893.54
#2024-10-04|2911.38
#2024-10-07|2887.87
#2024-10-08|2890.03
#2024-10-09|2925.65
#2024-10-10|2883.28
#2024-10-11|2908.66
#2024-10-14|2926.02
#2024-10-15|2940.11
#2024-10-16|2939.40
#2024-10-17|2942.11
#2024-10-18|2934.89
#2024-10-21|2926.64
#2024-10-22|2907.36
#2024-10-23|2887.88
#2024-10-24|2894.63
#2024-10-25|2917.12
#2024-10-28|2949.47
#2024-10-29|3014.67
#2024-10-30|3009.67
#2024-10-31|3005.06
#2024-11-01|3031.71
#2024-11-04|2938.75
#2024-11-05|2985.01
#2024-11-06|3116.68
#2024-11-07|3128.67
#2024-11-08|3171.30
#2024-11-11|3118.94
#2024-11-12|3137.43
#2024-11-13|3091.64
#2024-11-14|3098.76
#2024-11-15|3033.87
#2024-11-18|3030.68
#2024-11-19|3035.41
#2024-11-20|3047.28
#2024-11-21|3100.56
#2024-11-22|3118.51
#2024-11-25|3139.22
#2024-11-26|3119.80
#2024-11-27|3098.10
#2024-11-28|3098.10
#2024-11-29|3115.05
#2024-12-02|3120.23
#2024-12-03|3142.39
#2024-12-04|3142.98
#2024-12-05|3140.81
#2024-12-06|3164.15
#2024-12-09|3179.86
#2024-12-10|3125.00
#2024-12-11|3124.37
#2024-12-12|3118.66
#2024-12-13|3089.39
#2024-12-16|3101.86
#2024-12-17|3056.26
#2024-12-18|2988.22
#2024-12-19|2986.47
#2024-12-20|2992.51
#2024-12-23|3007.78
#2024-12-24|3031.81
#2024-12-25|3031.81
#2024-12-26|3028.54
#2024-12-27|2997.67
#2024-12-30|2959.44
#2024-12-31|2954.73
#2025-01-01|2954.73
#2025-01-02|2955.80
#2025-01-03|2975.11
#2025-01-06|2961.27
#2025-01-07|2960.50
#2025-01-08|2949.04
#2025-01-09|2949.04
#2025-01-10|2893.69
#2025-01-13|2923.68
#2025-01-14|2947.12
#2025-01-15|2959.85
#2025-01-16|2951.53
#2025-01-17|2946.89
#2025-01-20|2946.89
#2025-01-21|2992.05
#2025-01-22|3002.49
#2025-01-23|3019.45
#2025-01-24|3037.44
#2025-01-27|3063.91
#2025-01-28|3054.84
#2025-01-29|3051.37
#2025-01-30|3046.48
#2025-01-31|3054.32
#2025-02-03|3070.08
#2025-02-04|3128.45
#2025-02-05|2998.02
#2025-02-06|2979.60
#2025-02-07|3012.64
#2025-02-10|3031.23
#2025-02-11|3052.12
#2025-02-12|3064.37
#2025-02-13|3083.67
#2025-02-14|3103.41
#2025-02-17|3103.41
#2025-02-18|3093.18
#2025-02-19|3110.64
#2025-02-20|2985.58
#2025-02-21|2943.76
#2025-02-24|2941.00
#2025-02-25|2928.63
#2025-02-26|2907.68
#2025-02-27|2911.56
#2025-02-28|2949.01
#2025-03-03|2915.03
#2025-03-04|2886.27
#2025-03-05|2893.12
#2025-03-06|2909.39
#2025-03-07|2936.17
#2025-03-10|2907.27
#2025-03-11|2860.93
#2025-03-12|2837.13
#2025-03-13|2802.87
#2025-03-14|2873.57
#2025-03-17|2874.97
#2025-03-18|2857.38
#2025-03-19|2890.15
#2025-03-20|2876.66
#2025-03-21|2868.73
#2025-03-24|2879.19
#2025-03-25|2900.69
#2025-03-26|2903.86
#2025-03-27|2862.89
#2025-03-28|2837.38
#2025-03-31|2892.09
#2025-04-01|2895.76
#2025-04-02|2890.14
#2025-04-03|2806.45
#2025-04-04|2678.89
#2025-04-07|2614.93
#2025-04-08|2600.21
#2025-04-09|2814.92
#2025-04-10|2765.69
#2025-04-11|2818.30
#2025-04-14|2825.71
#2025-04-15|2838.02
#2025-04-16|2793.38
#2025-04-17|2817.00
#2025-04-18|2817.00
#2025-04-21|2774.94
#2025-04-22|2856.13
#2025-04-23|2886.07
#2025-04-24|2909.61
#2025-04-25|2940.67
#2025-04-28|2934.39
#2025-04-29|2950.95
#2025-04-30|2962.54
#2025-05-01|2950.53
#2025-05-02|2997.49
#2025-05-05|3005.99
#2025-05-06|3014.78
#2025-05-07|3045.21
#2025-05-08|3056.39
#2025-05-09|3060.09
#2025-05-12|3091.01
#2025-05-13|3096.93
#2025-05-14|3108.09
#2025-05-15|3112.22
#2025-05-16|3131.76
#2025-05-19|3113.41
#2025-05-20|3116.68
#2025-05-21|3078.27
#2025-05-22|3061.09
#2025-05-23|3092.37
#2025-05-26|3092.37
#2025-05-27|3111.35
#2025-05-28|3120.63
#2025-05-29|3147.59
#2025-05-30|3151.25
#2025-06-02|3136.96
#2025-06-03|3106.76
#2025-06-04|3094.69
#2025-06-05|3093.82
#2025-06-06|3087.81
#2025-06-09|3080.87
#2025-06-10|3086.47
#2025-06-11|3088.82
#2025-06-12|3073.13
#2025-06-13|3056.93
#2025-06-16|3119.77
#2025-06-17|3039.38
#2025-06-18|3066.62
#2025-06-19|3066.62
#2025-06-20|3094.95
#2025-06-23|3133.84
#2025-06-24|3160.22
#2025-06-25|3181.18
#2025-06-26|3204.56
#2025-06-27|3192.02
#2025-06-30|3221.10
#2025-07-01|3231.76
#2025-07-02|3228.88
#2025-07-03|3248.63
#2025-07-04|3248.63
#2025-07-07|3209.60
#2025-07-08|3214.02
#2025-07-09|3200.95
#2025-07-10|3231.96
#2025-07-11|3214.30
#2025-07-14|3232.45
#2025-07-15|3183.97
#2025-07-16|3186.78
#2025-07-17|3206.31
#2025-07-18|3173.41
#2025-07-21|3124.63
#2025-07-22|3143.75
#2025-07-23|3130.20
#2025-07-24|3124.65
#2025-07-25|3130.50
#2025-07-28|3110.15
#2025-07-29|3099.62
#2025-07-30|3091.26
#2025-07-31|3100.18
#2025-08-01|3093.88
#2025-08-04|3151.00
#2025-08-05|3136.20
#2025-08-06|3320.16
#2025-08-07|3213.42
#2025-08-08|3166.61
#2025-08-11|3160.69
#2025-08-12|3197.92
#2025-08-13|3304.67
#2025-08-14|3309.51
#2025-08-15|3287.33
#2025-08-18|3275.47
#2025-08-19|3305.71
#2025-08-20|3292.37
#2025-08-21|3297.65
#2025-08-22|3350.68
#2025-08-25|3320.19
#2025-08-26|3290.21
#2025-08-27|3291.59
#2025-08-28|3279.51
#2025-08-29|3275.14
#2025-09-01|3275.14
#2025-09-02|3221.36
#2025-09-03|3214.84
#2025-09-04|3245.18
#2025-09-05|3251.90
#2025-09-08|3283.32
#2025-09-09|3220.62
#2025-09-10|3164.12
#2025-09-11|3233.93
#2025-09-12|3226.96
#2025-09-15|3276.52
#2025-09-16|3248.35
#2025-09-17|3283.17
#2025-09-18|3300.95
#2025-09-19|3313.94
#2025-09-22|3312.95
#2025-09-23|3299.42
#2025-09-24|3267.44
#2025-09-25|3270.87
#2025-09-26|3296.12
#2025-09-29|3320.15
#2025-09-30|3306.86
#2025-10-01|3148.28
#2025-10-02|3124.25
#2025-10-03|3113.27
#2025-10-06|3091.40
#2025-10-07|3031.08
#2025-10-08|3014.21
#2025-10-09|2973.73
#2025-10-10|2919.73
#2025-10-13|2946.01
#2025-10-14|2978.97
#2025-10-15|2973.40
#2025-10-16|2950.45
#2025-10-17|2967.97
#2025-10-20|2993.04
#2025-10-21|2999.50
#2025-10-22|3002.46
#2025-10-23|3013.78
#2025-10-24|3010.90
#2025-10-27|3052.47
#2025-10-28|3055.51
#2025-10-29|2980.90
#2025-10-30|3021.21
#2025-10-31|3025.02
#2025-11-03|2994.65
#2025-11-04|2982.00
#2025-11-05|2973.80
#2025-11-06|2983.89
#2025-11-07|3124.20
#2025-11-10|3154.73
#2025-11-11|3163.61
#2025-11-12|3169.71
#2025-11-13|3158.61
#2025-11-14|3138.97
#2025-11-17|3074.86
#2025-11-18|3086.49
#2025-11-19|3057.08
#2025-11-20|3037.34
#2025-11-21|3110.61
#2025-11-24|3080.79
#2025-11-25|3109.50
#2025-11-26|3131.54
#2025-11-27|3131.54
#2025-11-28|3126.79
#2025-12-01|3116.21
#2025-12-02|3096.46
#2025-12-03|3106.65
#2025-12-04|3108.99
#2025-12-05|3152.08
#2025-12-08|3142.75
#2025-12-09|3159.41
#2025-12-10|3215.68
#2025-12-11|3216.57
#2025-12-12|3228.75
#2025-12-15|3203.94
#2025-12-16|3195.77
#2025-12-17|3250.58
#2025-12-18|3286.59
#2025-12-19|3283.25
#2025-12-22|3288.51
#2025-12-23|3300.73
#2025-12-24|3309.05
#2025-12-25|3309.05
#2025-12-26|3278.27
#2025-12-29|3265.19
#2025-12-30|3278.70
#2025-12-31|3253.46
#2026-01-01|3253.46
#2026-01-02|3267.82
#2026-01-05|3276.41
#2026-01-06|3280.65
#2026-01-07|3318.04
#2026-01-08|3330.41
#2026-01-09|3318.09
#2026-01-12|3316.01
#2026-01-13|3338.66
#2026-01-14|3356.92
#2026-01-15|3349.13
#2026-01-16|3318.26
#2026-01-19|3318.26
#2026-01-20|3271.47
#2026-01-21|3299.33
#2026-01-22|3348.99
#2026-01-23|3377.47
#2026-01-26|3391.29
#2026-01-27|3375.58
#2026-01-28|3363.04
#2026-01-29|3386.50
#2026-01-30|3408.76
#2026-02-02|3400.34
#2026-02-03|3246.52
#2026-02-04|3121.32
#2026-02-05|3115.86
#2026-02-06|2980.48
#2026-02-09|3015.39
#2026-02-10|3116.06
#2026-02-11|3104.81
#2026-02-12|3065.06
#2026-02-13|3100.06
#2026-02-16|3100.06
#2026-02-17|3151.35
#2026-02-18|3189.44
#2026-02-19|3188.08
#2026-02-20|3261.41
#2026-02-23|3160.34
#2026-02-24|3184.20
#2026-02-25|3239.92
#2026-02-26|3318.48
#2026-02-27|3334.30
#2026-03-02|3325.70
#2026-03-03|3335.61
#2026-03-04|3348.44
#2026-03-05|3382.39
#2026-03-06|3380.41
#2026-03-09|3384.61
#2026-03-10|3309.44
#2026-03-11|3315.15
#2026-03-12|3266.07
#2026-03-13|3300.14
#2026-03-16|3344.23
#2026-03-17|3361.30
#2026-03-18|3352.16
#2026-03-19|3361.62
#2026-03-20|3363.48
#2026-03-23|3411.44
#2026-03-24|3423.80
#2026-03-25|3467.16
#2026-03-26|3418.81
#2026-03-27|3418.53
#2026-03-30|3463.55
#2026-03-31|3484.34
#2026-04-01|3506.56
#2026-04-02|3497.60
#2026-04-03|3497.60
#2026-04-06|3489.65
#2026-04-07|3502.50
#2026-04-08|3510.31
#2026-04-09|3442.87
#2026-04-10|3360.66
#2026-04-13|3399.71
#2026-04-14|3433.61
#2026-04-15|3461.69
#2026-04-16|3423.71
#2026-04-17|3473.59
#2026-04-20|3490.51
#2026-04-21|3547.17
#2026-04-22|3538.66
#2026-04-23|3516.05
#2026-04-24|3517.86
#2026-04-27|3505.87
#2026-04-28|3462.23
#2026-04-29|3480.00
#2026-04-30|3487.90
#2026-05-01|3476.20
#2026-05-04|3434.30
#2026-05-05|3388.57
#2026-05-06|3577.33
#2026-05-07|3553.32
#2026-05-08|3544.23
#2026-05-11|3496.69
#2026-05-12|3474.62
#2026-05-13|3464.21
#2026-05-14|3401.85
#2026-05-15|3358.25
#2026-05-18|3430.77
#2026-05-19|3396.78
#2026-05-20|3347.62
#2026-05-21|3374.44
#2026-05-22|3366.99
#2026-05-25|3366.99
#2026-05-26|3386.14
#2026-05-27|3411.26
#2026-05-28|3408.79
#2026-05-29|3383.63
#2026-06-01|3454.01
#2026-06-02|3405.66
#2026-06-03|3380.45
#2026-06-04|3437.48