Table Data - Nasdaq US Publishing Large Mid Cap Total Return Index
| Title | Nasdaq US Publishing Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40301030LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB40301030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 643.03 |
| 2001-04-02 | 640.35 |
| 2001-04-03 | 630.89 |
| 2001-04-04 | 637.97 |
| 2001-04-05 | 656.69 |
| 2001-04-06 | 644.49 |
| 2001-04-09 | 651.79 |
| 2001-04-10 | 658.78 |
| 2001-04-11 | 645.86 |
| 2001-04-12 | 657.15 |
| 2001-04-13 | . |
| 2001-04-16 | 653.07 |
| 2001-04-17 | 658.52 |
| 2001-04-18 | 679.66 |
| 2001-04-19 | 675.49 |
| 2001-04-20 | 678.06 |
| 2001-04-23 | 682.09 |
| 2001-04-24 | 679.20 |
| 2001-04-25 | 683.37 |
| 2001-04-26 | 685.99 |
| 2001-04-27 | 689.92 |
| 2001-04-30 | 679.50 |
| 2001-05-01 | 685.58 |
| 2001-05-02 | 685.94 |
| 2001-05-03 | 685.80 |
| 2001-05-04 | 687.86 |
| 2001-05-07 | 691.73 |
| 2001-05-08 | 687.82 |
| 2001-05-09 | 690.02 |
| 2001-05-10 | 700.92 |
| 2001-05-11 | 698.71 |
| 2001-05-14 | 702.27 |
| 2001-05-15 | 701.62 |
| 2001-05-16 | 713.77 |
| 2001-05-17 | 718.80 |
| 2001-05-18 | 711.84 |
| 2001-05-21 | 713.35 |
| 2001-05-22 | 721.42 |
| 2001-05-23 | 708.90 |
| 2001-05-24 | 701.00 |
| 2001-05-25 | 700.23 |
| 2001-05-28 | . |
| 2001-05-29 | 704.42 |
| 2001-05-30 | 693.45 |
| 2001-05-31 | 692.30 |
| 2001-06-01 | 687.21 |
| 2001-06-04 | 687.16 |
| 2001-06-05 | 696.62 |
| 2001-06-06 | 689.22 |
| 2001-06-07 | 693.57 |
| 2001-06-08 | 687.42 |
| 2001-06-11 | 690.01 |
| 2001-06-12 | 681.27 |
| 2001-06-13 | 677.95 |
| 2001-06-14 | 671.42 |
| 2001-06-15 | 663.04 |
| 2001-06-18 | 660.62 |
| 2001-06-19 | 672.76 |
| 2001-06-20 | 680.43 |
| 2001-06-21 | 686.23 |
| 2001-06-22 | 681.58 |
| 2001-06-25 | 679.93 |
| 2001-06-26 | 680.35 |
| 2001-06-27 | 680.54 |
| 2001-06-28 | 685.70 |
| 2001-06-29 | 693.72 |
| 2001-07-02 | 698.15 |
| 2001-07-03 | 702.55 |
| 2001-07-04 | . |
| 2001-07-05 | 699.32 |
| 2001-07-06 | 685.04 |
| 2001-07-09 | 688.90 |
| 2001-07-10 | 681.24 |
| 2001-07-11 | 677.05 |
| 2001-07-12 | 690.24 |
| 2001-07-13 | 698.66 |
| 2001-07-16 | 698.33 |
| 2001-07-17 | 700.44 |
| 2001-07-18 | 692.72 |
| 2001-07-19 | 701.20 |
| 2001-07-20 | 704.30 |
| 2001-07-23 | 698.74 |
| 2001-07-24 | 691.80 |
| 2001-07-25 | 694.19 |
| 2001-07-26 | 693.29 |
| 2001-07-27 | 694.72 |
| 2001-07-30 | 690.91 |
| 2001-07-31 | 692.02 |
| 2001-08-01 | 694.55 |
| 2001-08-02 | 695.76 |
| 2001-08-03 | 698.02 |
| 2001-08-06 | 697.99 |
| 2001-08-07 | 697.79 |
| 2001-08-08 | 699.57 |
| 2001-08-09 | 689.96 |
| 2001-08-10 | 695.99 |
| 2001-08-13 | 691.95 |
| 2001-08-14 | 686.38 |
| 2001-08-15 | 673.30 |
| 2001-08-16 | 672.84 |
| 2001-08-17 | 675.56 |
| 2001-08-20 | 682.81 |
| 2001-08-21 | 678.56 |
| 2001-08-22 | 670.25 |
| 2001-08-23 | 676.11 |
| 2001-08-24 | 679.16 |
| 2001-08-27 | 678.01 |
| 2001-08-28 | 674.29 |
| 2001-08-29 | 670.55 |
| 2001-08-30 | 652.25 |
| 2001-08-31 | 660.15 |
| 2001-09-03 | . |
| 2001-09-04 | 668.02 |
| 2001-09-05 | 670.09 |
| 2001-09-06 | 658.61 |
| 2001-09-07 | 645.50 |
| 2001-09-10 | 647.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 620.53 |
| 2001-09-18 | 618.20 |
| 2001-09-19 | 618.26 |
| 2001-09-20 | 576.33 |
| 2001-09-21 | 586.99 |
| 2001-09-24 | 605.16 |
| 2001-09-25 | 589.33 |
| 2001-09-26 | 581.48 |
| 2001-09-27 | 593.29 |
| 2001-09-28 | 604.66 |
| 2001-10-01 | 589.01 |
| 2001-10-02 | 577.04 |
| 2001-10-03 | 581.70 |
| 2001-10-04 | 588.59 |
| 2001-10-05 | 593.44 |
| 2001-10-08 | 581.70 |
| 2001-10-09 | 580.27 |
| 2001-10-10 | 589.31 |
| 2001-10-11 | 605.63 |
| 2001-10-12 | 604.68 |
| 2001-10-15 | 611.10 |
| 2001-10-16 | 623.62 |
| 2001-10-17 | 606.43 |
| 2001-10-18 | 607.79 |
| 2001-10-19 | 614.67 |
| 2001-10-22 | 621.39 |
| 2001-10-23 | 627.92 |
| 2001-10-24 | 629.06 |
| 2001-10-25 | 623.82 |
| 2001-10-26 | 626.35 |
| 2001-10-29 | 610.13 |
| 2001-10-30 | 599.05 |
| 2001-10-31 | 603.31 |
| 2001-11-01 | 610.22 |
| 2001-11-02 | 618.11 |
| 2001-11-05 | 628.13 |
| 2001-11-06 | 636.48 |
| 2001-11-07 | 639.63 |
| 2001-11-08 | 652.34 |
| 2001-11-09 | 655.98 |
| 2001-11-12 | 650.25 |
| 2001-11-13 | 658.67 |
| 2001-11-14 | 666.31 |
| 2001-11-15 | 665.91 |
| 2001-11-16 | 657.29 |
| 2001-11-19 | 669.45 |
| 2001-11-20 | 668.44 |
| 2001-11-21 | 657.23 |
| 2001-11-22 | . |
| 2001-11-23 | 661.37 |
| 2001-11-26 | 664.19 |
| 2001-11-27 | 659.79 |
| 2001-11-28 | 659.74 |
| 2001-11-29 | 665.95 |
| 2001-11-30 | 668.47 |
| 2001-12-03 | 666.03 |
| 2001-12-04 | 672.52 |
| 2001-12-05 | 689.24 |
| 2001-12-06 | 685.09 |
| 2001-12-07 | 674.95 |
| 2001-12-10 | 672.57 |
| 2001-12-11 | 673.72 |
| 2001-12-12 | 672.59 |
| 2001-12-13 | 655.13 |
| 2001-12-14 | 652.27 |
| 2001-12-17 | 659.60 |
| 2001-12-18 | 673.25 |
| 2001-12-19 | 677.99 |
| 2001-12-20 | 671.98 |
| 2001-12-21 | 669.23 |
| 2001-12-24 | 674.37 |
| 2001-12-25 | . |
| 2001-12-26 | 679.17 |
| 2001-12-27 | 684.92 |
| 2001-12-28 | 689.19 |
| 2001-12-31 | 683.12 |
| 2002-01-01 | . |
| 2002-01-02 | 685.32 |
| 2002-01-03 | 688.34 |
| 2002-01-04 | 691.58 |
| 2002-01-07 | 690.76 |
| 2002-01-08 | 692.87 |
| 2002-01-09 | 687.15 |
| 2002-01-10 | 689.59 |
| 2002-01-11 | 688.73 |
| 2002-01-14 | 689.77 |
| 2002-01-15 | 697.45 |
| 2002-01-16 | 688.78 |
| 2002-01-17 | 689.49 |
| 2002-01-18 | 689.88 |
| 2002-01-21 | . |
| 2002-01-22 | 695.78 |
| 2002-01-23 | 683.78 |
| 2002-01-24 | 688.90 |
| 2002-01-25 | 692.12 |
| 2002-01-28 | 690.69 |
| 2002-01-29 | 683.57 |
| 2002-01-30 | 681.37 |
| 2002-01-31 | 685.86 |
| 2002-02-01 | 687.61 |
| 2002-02-04 | 674.00 |
| 2002-02-05 | 679.71 |
| 2002-02-06 | 684.91 |
| 2002-02-07 | 699.67 |
| 2002-02-08 | 710.33 |
| 2002-02-11 | 724.79 |
| 2002-02-12 | 718.61 |
| 2002-02-13 | 727.58 |
| 2002-02-14 | 730.05 |
| 2002-02-15 | 726.15 |
| 2002-02-18 | . |
| 2002-02-19 | 727.53 |
| 2002-02-20 | 753.50 |
| 2002-02-21 | 738.03 |
| 2002-02-22 | 740.15 |
| 2002-02-25 | 750.04 |
| 2002-02-26 | 748.44 |
| 2002-02-27 | 749.63 |
| 2002-02-28 | 748.16 |
| 2002-03-01 | 754.11 |
| 2002-03-04 | 757.18 |
| 2002-03-05 | 764.23 |
| 2002-03-06 | 768.23 |
| 2002-03-07 | 767.05 |
| 2002-03-08 | 767.44 |
| 2002-03-11 | 769.52 |
| 2002-03-12 | 765.43 |
| 2002-03-13 | 766.77 |
| 2002-03-14 | 767.14 |
| 2002-03-15 | 778.09 |
| 2002-03-18 | 783.88 |
| 2002-03-19 | 787.85 |
| 2002-03-20 | 776.69 |
| 2002-03-21 | 773.11 |
| 2002-03-22 | 766.79 |
| 2002-03-25 | 766.51 |
| 2002-03-26 | 764.75 |
| 2002-03-27 | 768.21 |
| 2002-03-28 | 777.07 |
| 2002-03-29 | . |
| 2002-04-01 | 782.75 |
| 2002-04-02 | 773.37 |
| 2002-04-03 | 767.04 |
| 2002-04-04 | 772.98 |
| 2002-04-05 | 783.11 |
| 2002-04-08 | 784.06 |
| 2002-04-09 | 789.81 |
| 2002-04-10 | 797.45 |
| 2002-04-11 | 784.73 |
| 2002-04-12 | 780.94 |
| 2002-04-15 | 779.78 |
| 2002-04-16 | 774.22 |
| 2002-04-17 | 769.67 |
| 2002-04-18 | 766.48 |
| 2002-04-19 | 778.94 |
| 2002-04-22 | 774.12 |
| 2002-04-23 | 772.29 |
| 2002-04-24 | 774.05 |
| 2002-04-25 | 766.35 |
| 2002-04-26 | 761.11 |
| 2002-04-29 | 751.30 |
| 2002-04-30 | 753.00 |
| 2002-05-01 | 760.35 |
| 2002-05-02 | 761.67 |
| 2002-05-03 | 755.03 |
| 2002-05-06 | 739.43 |
| 2002-05-07 | 736.97 |
| 2002-05-08 | 756.06 |
| 2002-05-09 | 753.86 |
| 2002-05-10 | 744.96 |
| 2002-05-13 | 758.48 |
| 2002-05-14 | 772.31 |
| 2002-05-15 | 769.95 |
| 2002-05-16 | 776.85 |
| 2002-05-17 | 776.85 |
| 2002-05-20 | 767.68 |
| 2002-05-21 | 759.62 |
| 2002-05-22 | 759.83 |
| 2002-05-23 | 763.30 |
| 2002-05-24 | 759.75 |
| 2002-05-27 | . |
| 2002-05-28 | 752.26 |
| 2002-05-29 | 754.97 |
| 2002-05-30 | 748.94 |
| 2002-05-31 | 753.71 |
| 2002-06-03 | 752.50 |
| 2002-06-04 | 750.51 |
| 2002-06-05 | 759.47 |
| 2002-06-06 | 748.71 |
| 2002-06-07 | 747.09 |
| 2002-06-10 | 741.60 |
| 2002-06-11 | 735.31 |
| 2002-06-12 | 722.66 |
| 2002-06-13 | 712.13 |
| 2002-06-14 | 717.78 |
| 2002-06-17 | 732.40 |
| 2002-06-18 | 741.57 |
| 2002-06-19 | 747.09 |
| 2002-06-20 | 748.25 |
| 2002-06-21 | 721.62 |
| 2002-06-24 | 725.66 |
| 2002-06-25 | 723.37 |
| 2002-06-26 | 721.75 |
| 2002-06-27 | 728.44 |
| 2002-06-28 | 733.65 |
| 2002-07-01 | 723.40 |
| 2002-07-02 | 713.50 |
| 2002-07-03 | 710.30 |
| 2002-07-04 | . |
| 2002-07-05 | 734.09 |
| 2002-07-08 | 726.19 |
| 2002-07-09 | 710.94 |
| 2002-07-10 | 693.16 |
| 2002-07-11 | 685.86 |
| 2002-07-12 | 694.10 |
| 2002-07-15 | 684.64 |
| 2002-07-16 | 664.48 |
| 2002-07-17 | 664.91 |
| 2002-07-18 | 662.26 |
| 2002-07-19 | 638.85 |
| 2002-07-22 | 628.80 |
| 2002-07-23 | 620.33 |
| 2002-07-24 | 648.40 |
| 2002-07-25 | 683.44 |
| 2002-07-26 | 680.71 |
| 2002-07-29 | 699.78 |
| 2002-07-30 | 702.57 |
| 2002-07-31 | 706.05 |
| 2002-08-01 | 698.82 |
| 2002-08-02 | 676.91 |
| 2002-08-05 | 653.11 |
| 2002-08-06 | 674.07 |
| 2002-08-07 | 688.65 |
| 2002-08-08 | 700.30 |
| 2002-08-09 | 702.45 |
| 2002-08-12 | 696.60 |
| 2002-08-13 | 686.25 |
| 2002-08-14 | 713.04 |
| 2002-08-15 | 722.50 |
| 2002-08-16 | 724.99 |
| 2002-08-19 | 741.17 |
| 2002-08-20 | 735.82 |
| 2002-08-21 | 745.87 |
| 2002-08-22 | 749.14 |
| 2002-08-23 | 740.78 |
| 2002-08-26 | 750.88 |
| 2002-08-27 | 737.64 |
| 2002-08-28 | 725.43 |
| 2002-08-29 | 730.54 |
| 2002-08-30 | 730.54 |
| 2002-09-02 | . |
| 2002-09-03 | 701.49 |
| 2002-09-04 | 709.53 |
| 2002-09-05 | 707.97 |
| 2002-09-06 | 728.40 |
| 2002-09-09 | 723.35 |
| 2002-09-10 | 735.92 |
| 2002-09-11 | 734.05 |
| 2002-09-12 | 727.30 |
| 2002-09-13 | 735.88 |
| 2002-09-16 | 739.75 |
| 2002-09-17 | 736.34 |
| 2002-09-18 | 734.98 |
| 2002-09-19 | 702.49 |
| 2002-09-20 | 724.31 |
| 2002-09-23 | 717.70 |
| 2002-09-24 | 704.75 |
| 2002-09-25 | 716.44 |
| 2002-09-26 | 727.93 |
| 2002-09-27 | 716.79 |
| 2002-09-30 | 704.53 |
| 2002-10-01 | 723.16 |
| 2002-10-02 | 714.27 |
| 2002-10-03 | 709.55 |
| 2002-10-04 | 683.63 |
| 2002-10-07 | 665.76 |
| 2002-10-08 | 672.47 |
| 2002-10-09 | 662.59 |
| 2002-10-10 | 685.21 |
| 2002-10-11 | 718.25 |
| 2002-10-14 | 728.59 |
| 2002-10-15 | 749.91 |
| 2002-10-16 | 734.69 |
| 2002-10-17 | 746.53 |
| 2002-10-18 | 752.28 |
| 2002-10-21 | 769.14 |
| 2002-10-22 | 762.60 |
| 2002-10-23 | 764.35 |
| 2002-10-24 | 755.41 |
| 2002-10-25 | 773.77 |
| 2002-10-28 | 763.72 |
| 2002-10-29 | 766.93 |
| 2002-10-30 | 769.40 |
| 2002-10-31 | 756.93 |
| 2002-11-01 | 763.16 |
| 2002-11-04 | 762.78 |
| 2002-11-05 | 760.43 |
| 2002-11-06 | 770.67 |
| 2002-11-07 | 761.89 |
| 2002-11-08 | 755.06 |
| 2002-11-11 | 745.18 |
| 2002-11-12 | 748.13 |
| 2002-11-13 | 750.09 |
| 2002-11-14 | 760.11 |
| 2002-11-15 | 760.37 |
| 2002-11-18 | 741.17 |
| 2002-11-19 | 741.01 |
| 2002-11-20 | 751.22 |
| 2002-11-21 | 751.92 |
| 2002-11-22 | 746.64 |
| 2002-11-25 | 736.82 |
| 2002-11-26 | 720.31 |
| 2002-11-27 | 743.37 |
| 2002-11-28 | . |
| 2002-11-29 | 735.89 |
| 2002-12-02 | 734.16 |
| 2002-12-03 | 729.83 |
| 2002-12-04 | 731.61 |
| 2002-12-05 | 730.00 |
| 2002-12-06 | 735.52 |
| 2002-12-09 | 718.62 |
| 2002-12-10 | 722.36 |
| 2002-12-11 | 731.85 |
| 2002-12-12 | 727.17 |
| 2002-12-13 | 722.80 |
| 2002-12-16 | 730.56 |
| 2002-12-17 | 728.77 |
| 2002-12-18 | 722.01 |
| 2002-12-19 | 717.75 |
| 2002-12-20 | 729.24 |
| 2002-12-23 | 729.30 |
| 2002-12-24 | 728.33 |
| 2002-12-25 | . |
| 2002-12-26 | 729.33 |
| 2002-12-27 | 717.77 |
| 2002-12-30 | 729.25 |
| 2002-12-31 | 730.16 |
| 2003-01-01 | . |
| 2003-01-02 | 749.33 |
| 2003-01-03 | 744.85 |
| 2003-01-06 | 759.04 |
| 2003-01-07 | 754.98 |
| 2003-01-08 | 746.79 |
| 2003-01-09 | 759.06 |
| 2003-01-10 | 755.69 |
| 2003-01-13 | 750.57 |
| 2003-01-14 | 751.37 |
| 2003-01-15 | 741.70 |
| 2003-01-16 | 744.06 |
| 2003-01-17 | 740.42 |
| 2003-01-20 | . |
| 2003-01-21 | 736.39 |
| 2003-01-22 | 730.80 |
| 2003-01-23 | 741.10 |
| 2003-01-24 | 731.37 |
| 2003-01-27 | 717.56 |
| 2003-01-28 | 731.90 |
| 2003-01-29 | 740.27 |
| 2003-01-30 | 732.81 |
| 2003-01-31 | 745.79 |
| 2003-02-03 | 738.23 |
| 2003-02-04 | 727.80 |
| 2003-02-05 | 724.76 |
| 2003-02-06 | 726.90 |
| 2003-02-07 | 718.84 |
| 2003-02-10 | 721.79 |
| 2003-02-11 | 713.98 |
| 2003-02-12 | 704.01 |
| 2003-02-13 | 696.13 |
| 2003-02-14 | 703.23 |
| 2003-02-17 | . |
| 2003-02-18 | 716.71 |
| 2003-02-19 | 710.16 |
| 2003-02-20 | 704.15 |
| 2003-02-21 | 716.36 |
| 2003-02-24 | 695.12 |
| 2003-02-25 | 711.02 |
| 2003-02-26 | 700.76 |
| 2003-02-27 | 705.50 |
| 2003-02-28 | 712.83 |
| 2003-03-03 | 703.95 |
| 2003-03-04 | 681.54 |
| 2003-03-05 | 689.33 |
| 2003-03-06 | 683.57 |
| 2003-03-07 | 689.95 |
| 2003-03-10 | 675.25 |
| 2003-03-11 | 671.96 |
| 2003-03-12 | 669.16 |
| 2003-03-13 | 696.85 |
| 2003-03-14 | 695.64 |
| 2003-03-17 | 721.90 |
| 2003-03-18 | 710.62 |
| 2003-03-19 | 711.39 |
| 2003-03-20 | 718.29 |
| 2003-03-21 | 738.56 |
| 2003-03-24 | 714.39 |
| 2003-03-25 | 720.93 |
| 2003-03-26 | 713.10 |
| 2003-03-27 | 710.99 |
| 2003-03-28 | 706.38 |
| 2003-03-31 | 696.18 |
| 2003-04-01 | 704.78 |
| 2003-04-02 | 718.54 |
| 2003-04-03 | 713.79 |
| 2003-04-04 | 713.81 |
| 2003-04-07 | 720.83 |
| 2003-04-08 | 719.85 |
| 2003-04-09 | 702.56 |
| 2003-04-10 | 713.52 |
| 2003-04-11 | 717.54 |
| 2003-04-14 | 738.31 |
| 2003-04-15 | 743.59 |
| 2003-04-16 | 731.25 |
| 2003-04-17 | 739.16 |
| 2003-04-18 | . |
| 2003-04-21 | 736.15 |
| 2003-04-22 | 751.07 |
| 2003-04-23 | 753.29 |
| 2003-04-24 | 745.02 |
| 2003-04-25 | 736.90 |
| 2003-04-28 | 751.99 |
| 2003-04-29 | 758.42 |
| 2003-04-30 | 751.33 |
| 2003-05-01 | 746.09 |
| 2003-05-02 | 753.45 |
| 2003-05-05 | 747.19 |
| 2003-05-06 | 749.59 |
| 2003-05-07 | 748.81 |
| 2003-05-08 | 741.23 |
| 2003-05-09 | 750.08 |
| 2003-05-12 | 758.06 |
| 2003-05-13 | 760.70 |
| 2003-05-14 | 759.14 |
| 2003-05-15 | 771.23 |
| 2003-05-16 | 764.68 |
| 2003-05-19 | 751.84 |
| 2003-05-20 | 754.40 |
| 2003-05-21 | 756.78 |
| 2003-05-22 | 762.06 |
| 2003-05-23 | 763.79 |
| 2003-05-26 | . |
| 2003-05-27 | 772.88 |
| 2003-05-28 | 775.08 |
| 2003-05-29 | 776.89 |
| 2003-05-30 | 790.59 |
| 2003-06-02 | 796.17 |
| 2003-06-03 | 792.75 |
| 2003-06-04 | 794.27 |
| 2003-06-05 | 789.07 |
| 2003-06-06 | 777.55 |
| 2003-06-09 | 774.80 |
| 2003-06-10 | 781.45 |
| 2003-06-11 | 782.99 |
| 2003-06-12 | 780.20 |
| 2003-06-13 | 775.16 |
| 2003-06-16 | 792.06 |
| 2003-06-17 | 793.44 |
| 2003-06-18 | 781.94 |
| 2003-06-19 | 774.24 |
| 2003-06-20 | 772.97 |
| 2003-06-23 | 767.48 |
| 2003-06-24 | 768.28 |
| 2003-06-25 | 766.53 |
| 2003-06-26 | 769.10 |
| 2003-06-27 | 772.65 |
| 2003-06-30 | 775.37 |
| 2003-07-01 | 775.36 |
| 2003-07-02 | 784.00 |
| 2003-07-03 | 780.19 |
| 2003-07-04 | . |
| 2003-07-07 | 786.65 |
| 2003-07-08 | 786.98 |
| 2003-07-09 | 779.53 |
| 2003-07-10 | 772.36 |
| 2003-07-11 | 775.86 |
| 2003-07-14 | 771.46 |
| 2003-07-15 | 770.62 |
| 2003-07-16 | 770.52 |
| 2003-07-17 | 767.58 |
| 2003-07-18 | 776.56 |
| 2003-07-21 | 767.72 |
| 2003-07-22 | 774.60 |
| 2003-07-23 | 768.81 |
| 2003-07-24 | 769.19 |
| 2003-07-25 | 772.35 |
| 2003-07-28 | 769.39 |
| 2003-07-29 | 765.22 |
| 2003-07-30 | 763.53 |
| 2003-07-31 | 761.34 |
| 2003-08-01 | 755.66 |
| 2003-08-04 | 756.27 |
| 2003-08-05 | 748.98 |
| 2003-08-06 | 752.94 |
| 2003-08-07 | 754.39 |
| 2003-08-08 | 753.50 |
| 2003-08-11 | 753.64 |
| 2003-08-12 | 757.10 |
| 2003-08-13 | 756.72 |
| 2003-08-14 | 759.74 |
| 2003-08-15 | 761.84 |
| 2003-08-18 | 766.92 |
| 2003-08-19 | 768.47 |
| 2003-08-20 | 768.64 |
| 2003-08-21 | 772.35 |
| 2003-08-22 | 763.74 |
| 2003-08-25 | 761.35 |
| 2003-08-26 | 759.96 |
| 2003-08-27 | 755.93 |
| 2003-08-28 | 758.33 |
| 2003-08-29 | 769.71 |
| 2003-09-01 | . |
| 2003-09-02 | 775.14 |
| 2003-09-03 | 776.81 |
| 2003-09-04 | 774.67 |
| 2003-09-05 | 769.36 |
| 2003-09-08 | 773.65 |
| 2003-09-09 | 768.61 |
| 2003-09-10 | 758.01 |
| 2003-09-11 | 767.35 |
| 2003-09-12 | 765.17 |
| 2003-09-15 | 758.04 |
| 2003-09-16 | 769.09 |
| 2003-09-17 | 761.34 |
| 2003-09-18 | 771.70 |
| 2003-09-19 | 772.52 |
| 2003-09-22 | 768.19 |
| 2003-09-23 | 774.29 |
| 2003-09-24 | 766.13 |
| 2003-09-25 | 771.05 |
| 2003-09-26 | 764.49 |
| 2003-09-29 | 769.08 |
| 2003-09-30 | 763.48 |
| 2003-10-01 | 772.24 |
| 2003-10-02 | 777.57 |
| 2003-10-03 | 782.60 |
| 2003-10-06 | 786.56 |
| 2003-10-07 | 788.20 |
| 2003-10-08 | 787.01 |
| 2003-10-09 | 795.36 |
| 2003-10-10 | 794.38 |
| 2003-10-13 | 794.02 |
| 2003-10-14 | 799.33 |
| 2003-10-15 | 806.67 |
| 2003-10-16 | 812.08 |
| 2003-10-17 | 811.04 |
| 2003-10-20 | 811.60 |
| 2003-10-21 | 812.49 |
| 2003-10-22 | 804.21 |
| 2003-10-23 | 810.52 |
| 2003-10-24 | 810.93 |
| 2003-10-27 | 813.76 |
| 2003-10-28 | 818.32 |
| 2003-10-29 | 820.21 |
| 2003-10-30 | 830.43 |
| 2003-10-31 | 833.22 |
| 2003-11-03 | 833.81 |
| 2003-11-04 | 829.56 |
| 2003-11-05 | 832.71 |
| 2003-11-06 | 837.99 |
| 2003-11-07 | 838.19 |
| 2003-11-10 | 834.86 |
| 2003-11-11 | 831.08 |
| 2003-11-12 | 836.96 |
| 2003-11-13 | 838.64 |
| 2003-11-14 | 836.85 |
| 2003-11-17 | 830.32 |
| 2003-11-18 | 827.41 |
| 2003-11-19 | 831.46 |
| 2003-11-20 | 826.20 |
| 2003-11-21 | 827.41 |
| 2003-11-24 | 839.28 |
| 2003-11-25 | 845.61 |
| 2003-11-26 | 844.88 |
| 2003-11-27 | . |
| 2003-11-28 | 845.91 |
| 2003-12-01 | 854.21 |
| 2003-12-02 | 855.11 |
| 2003-12-03 | 853.72 |
| 2003-12-04 | 849.49 |
| 2003-12-05 | 843.52 |
| 2003-12-08 | 843.59 |
| 2003-12-09 | 839.98 |
| 2003-12-10 | 835.53 |
| 2003-12-11 | 842.00 |
| 2003-12-12 | 845.51 |
| 2003-12-15 | 846.21 |
| 2003-12-16 | 851.24 |
| 2003-12-17 | 849.70 |
| 2003-12-18 | 856.55 |
| 2003-12-19 | 853.53 |
| 2003-12-22 | 855.10 |
| 2003-12-23 | 862.15 |
| 2003-12-24 | 861.23 |
| 2003-12-25 | . |
| 2003-12-26 | 862.46 |
| 2003-12-29 | 870.57 |
| 2003-12-30 | 874.23 |
| 2003-12-31 | 874.28 |
| 2004-01-01 | . |
| 2004-01-02 | 869.27 |
| 2004-01-05 | 877.30 |
| 2004-01-06 | 877.44 |
| 2004-01-07 | 876.21 |
| 2004-01-08 | 880.90 |
| 2004-01-09 | 873.13 |
| 2004-01-12 | 874.35 |
| 2004-01-13 | 874.24 |
| 2004-01-14 | 874.16 |
| 2004-01-15 | 874.45 |
| 2004-01-16 | 870.53 |
| 2004-01-19 | . |
| 2004-01-20 | 867.19 |
| 2004-01-21 | 865.88 |
| 2004-01-22 | 865.20 |
| 2004-01-23 | 864.50 |
| 2004-01-26 | 865.52 |
| 2004-01-27 | 862.43 |
| 2004-01-28 | 865.00 |
| 2004-01-29 | 881.49 |
| 2004-01-30 | 878.31 |
| 2004-02-02 | 883.53 |
| 2004-02-03 | 877.88 |
| 2004-02-04 | 871.77 |
| 2004-02-05 | 868.78 |
| 2004-02-06 | 874.12 |
| 2004-02-09 | 890.15 |
| 2004-02-10 | 895.37 |
| 2004-02-11 | 909.45 |
| 2004-02-12 | 902.00 |
| 2004-02-13 | 900.48 |
| 2004-02-16 | . |
| 2004-02-17 | 903.49 |
| 2004-02-18 | 900.82 |
| 2004-02-19 | 898.55 |
| 2004-02-20 | 892.11 |
| 2004-02-23 | 885.18 |
| 2004-02-24 | 890.45 |
| 2004-02-25 | 883.79 |
| 2004-02-26 | 885.78 |
| 2004-02-27 | 884.88 |
| 2004-03-01 | 888.63 |
| 2004-03-02 | 884.88 |
| 2004-03-03 | 886.89 |
| 2004-03-04 | 889.23 |
| 2004-03-05 | 889.93 |
| 2004-03-08 | 886.15 |
| 2004-03-09 | 884.61 |
| 2004-03-10 | 880.33 |
| 2004-03-11 | 872.16 |
| 2004-03-12 | 880.25 |
| 2004-03-15 | 873.47 |
| 2004-03-16 | 874.83 |
| 2004-03-17 | 888.84 |
| 2004-03-18 | 893.14 |
| 2004-03-19 | 887.61 |
| 2004-03-22 | 878.32 |
| 2004-03-23 | 880.82 |
| 2004-03-24 | 874.32 |
| 2004-03-25 | 880.15 |
| 2004-03-26 | 875.52 |
| 2004-03-29 | 885.11 |
| 2004-03-30 | 887.59 |
| 2004-03-31 | 887.40 |
| 2004-04-01 | 899.45 |
| 2004-04-02 | 912.46 |
| 2004-04-05 | 915.25 |
| 2004-04-06 | 912.48 |
| 2004-04-07 | 911.42 |
| 2004-04-08 | 916.21 |
| 2004-04-09 | . |
| 2004-04-12 | 911.15 |
| 2004-04-13 | 903.17 |
| 2004-04-14 | 912.14 |
| 2004-04-15 | 902.11 |
| 2004-04-16 | 906.66 |
| 2004-04-19 | 906.81 |
| 2004-04-20 | 897.29 |
| 2004-04-21 | 897.17 |
| 2004-04-22 | 905.09 |
| 2004-04-23 | 904.19 |
| 2004-04-26 | 900.76 |
| 2004-04-27 | 905.05 |
| 2004-04-28 | 901.49 |
| 2004-04-29 | 894.03 |
| 2004-04-30 | 889.27 |
| 2004-05-03 | 891.81 |
| 2004-05-04 | 891.46 |
| 2004-05-05 | 893.78 |
| 2004-05-06 | 891.82 |
| 2004-05-07 | 884.28 |
| 2004-05-10 | 874.32 |
| 2004-05-11 | 883.89 |
| 2004-05-12 | 880.37 |
| 2004-05-13 | 885.16 |
| 2004-05-14 | 883.32 |
| 2004-05-17 | 873.24 |
| 2004-05-18 | 880.24 |
| 2004-05-19 | 879.19 |
| 2004-05-20 | 881.41 |
| 2004-05-21 | 883.25 |
| 2004-05-24 | 883.44 |
| 2004-05-25 | 897.16 |
| 2004-05-26 | 894.81 |
| 2004-05-27 | 896.35 |
| 2004-05-28 | 901.30 |
| 2004-05-31 | . |
| 2004-06-01 | 897.27 |
| 2004-06-02 | 899.02 |
| 2004-06-03 | 897.93 |
| 2004-06-04 | 904.22 |
| 2004-06-07 | 908.43 |
| 2004-06-08 | 900.47 |
| 2004-06-09 | 898.71 |
| 2004-06-10 | 896.87 |
| 2004-06-11 | . |
| 2004-06-14 | 891.12 |
| 2004-06-15 | 892.23 |
| 2004-06-16 | 887.76 |
| 2004-06-17 | 892.97 |
| 2004-06-18 | 887.40 |
| 2004-06-21 | 883.31 |
| 2004-06-22 | 881.33 |
| 2004-06-23 | 876.90 |
| 2004-06-24 | 871.97 |
| 2004-06-25 | 868.95 |
| 2004-06-28 | 872.89 |
| 2004-06-29 | 874.27 |
| 2004-06-30 | 874.57 |
| 2004-07-01 | 868.61 |
| 2004-07-02 | 865.60 |
| 2004-07-05 | . |
| 2004-07-06 | 859.56 |
| 2004-07-07 | 848.48 |
| 2004-07-08 | 840.40 |
| 2004-07-09 | 841.48 |
| 2004-07-12 | 841.44 |
| 2004-07-13 | 845.54 |
| 2004-07-14 | 836.53 |
| 2004-07-15 | 829.07 |
| 2004-07-16 | 826.97 |
| 2004-07-19 | 831.27 |
| 2004-07-20 | 840.02 |
| 2004-07-21 | 839.62 |
| 2004-07-22 | 840.15 |
| 2004-07-23 | 831.11 |
| 2004-07-26 | 828.28 |
| 2004-07-27 | 834.78 |
| 2004-07-28 | 828.62 |
| 2004-07-29 | 838.42 |
| 2004-07-30 | 837.20 |
| 2004-08-02 | 844.77 |
| 2004-08-03 | 840.13 |
| 2004-08-04 | 836.84 |
| 2004-08-05 | 827.94 |
| 2004-08-06 | 812.50 |
| 2004-08-09 | 813.00 |
| 2004-08-10 | 819.37 |
| 2004-08-11 | 818.53 |
| 2004-08-12 | 815.18 |
| 2004-08-13 | 813.07 |
| 2004-08-16 | 826.02 |
| 2004-08-17 | 831.91 |
| 2004-08-18 | 841.27 |
| 2004-08-19 | 835.00 |
| 2004-08-20 | 841.74 |
| 2004-08-23 | 836.28 |
| 2004-08-24 | 835.77 |
| 2004-08-25 | 837.47 |
| 2004-08-26 | 838.57 |
| 2004-08-27 | 839.06 |
| 2004-08-30 | 834.84 |
| 2004-08-31 | 838.64 |
| 2004-09-01 | 842.16 |
| 2004-09-02 | 849.96 |
| 2004-09-03 | 849.37 |
| 2004-09-06 | . |
| 2004-09-07 | 854.45 |
| 2004-09-08 | 848.26 |
| 2004-09-09 | 851.63 |
| 2004-09-10 | 849.07 |
| 2004-09-13 | 847.04 |
| 2004-09-14 | 848.88 |
| 2004-09-15 | 844.45 |
| 2004-09-16 | 850.77 |
| 2004-09-17 | 848.80 |
| 2004-09-20 | 838.20 |
| 2004-09-21 | 844.89 |
| 2004-09-22 | 839.92 |
| 2004-09-23 | 841.97 |
| 2004-09-24 | 844.65 |
| 2004-09-27 | 839.28 |
| 2004-09-28 | 844.51 |
| 2004-09-29 | 839.64 |
| 2004-09-30 | 843.74 |
| 2004-10-01 | 851.46 |
| 2004-10-04 | 854.17 |
| 2004-10-05 | 857.98 |
| 2004-10-06 | 865.34 |
| 2004-10-07 | 861.09 |
| 2004-10-08 | 854.21 |
| 2004-10-11 | 856.63 |
| 2004-10-12 | 851.65 |
| 2004-10-13 | 847.78 |
| 2004-10-14 | 842.67 |
| 2004-10-15 | 843.26 |
| 2004-10-18 | 847.33 |
| 2004-10-19 | 841.83 |
| 2004-10-20 | 840.00 |
| 2004-10-21 | 846.26 |
| 2004-10-22 | 843.04 |
| 2004-10-25 | 844.15 |
| 2004-10-26 | 855.27 |
| 2004-10-27 | 863.10 |
| 2004-10-28 | 866.42 |
| 2004-10-29 | 869.16 |
| 2004-11-01 | 865.51 |
| 2004-11-02 | 866.40 |
| 2004-11-03 | 872.08 |
| 2004-11-04 | 884.87 |
| 2004-11-05 | 887.91 |
| 2004-11-08 | 883.72 |
| 2004-11-09 | 884.25 |
| 2004-11-10 | 882.87 |
| 2004-11-11 | 886.23 |
| 2004-11-12 | 888.09 |
| 2004-11-15 | 887.78 |
| 2004-11-16 | 884.86 |
| 2004-11-17 | 881.31 |
| 2004-11-18 | 881.54 |
| 2004-11-19 | 872.58 |
| 2004-11-22 | 883.74 |
| 2004-11-23 | 884.27 |
| 2004-11-24 | 890.03 |
| 2004-11-25 | . |
| 2004-11-26 | 889.81 |
| 2004-11-29 | 886.44 |
| 2004-11-30 | 883.95 |
| 2004-12-01 | 893.67 |
| 2004-12-02 | 885.28 |
| 2004-12-03 | 879.93 |
| 2004-12-06 | 882.33 |
| 2004-12-07 | 879.68 |
| 2004-12-08 | 881.52 |
| 2004-12-09 | 888.62 |
| 2004-12-10 | 886.88 |
| 2004-12-13 | 886.10 |
| 2004-12-14 | 890.48 |
| 2004-12-15 | 887.03 |
| 2004-12-16 | 882.11 |
| 2004-12-17 | 884.50 |
| 2004-12-20 | 878.68 |
| 2004-12-21 | 888.81 |
| 2004-12-22 | 895.63 |
| 2004-12-23 | 888.76 |
| 2004-12-24 | . |
| 2004-12-27 | 891.02 |
| 2004-12-28 | 898.38 |
| 2004-12-29 | 900.20 |
| 2004-12-30 | 901.24 |
| 2004-12-31 | 899.86 |
| 2005-01-03 | 888.03 |
| 2005-01-04 | 881.34 |
| 2005-01-05 | 877.31 |
| 2005-01-06 | 880.82 |
| 2005-01-07 | 880.64 |
| 2005-01-10 | 882.85 |
| 2005-01-11 | 881.66 |
| 2005-01-12 | 879.24 |
| 2005-01-13 | 875.14 |
| 2005-01-14 | 875.06 |
| 2005-01-17 | . |
| 2005-01-18 | 884.97 |
| 2005-01-19 | 879.30 |
| 2005-01-20 | 876.34 |
| 2005-01-21 | 873.65 |
| 2005-01-24 | 866.47 |
| 2005-01-25 | 859.84 |
| 2005-01-26 | 855.60 |
| 2005-01-27 | 851.85 |
#2005-01-28| 854.57
#2005-01-31| 861.85
#2005-02-01| 865.46
#2005-02-02| 870.55
#2005-02-03| 870.06
#2005-02-04| 876.20
#2005-02-07| 877.60
#2005-02-08| 880.30
#2005-02-09| 873.81
#2005-02-10| 878.60
#2005-02-11| 890.33
#2005-02-14| 884.03
#2005-02-15| 885.63
#2005-02-16| 883.89
#2005-02-17| 877.93
#2005-02-18| 875.88
#2005-02-21| .
#2005-02-22| 867.46
#2005-02-23| 868.98
#2005-02-24| 873.02
#2005-02-25| 869.81
#2005-02-28| 866.42
#2005-03-01| 875.42
#2005-03-02| 882.36
#2005-03-03| 875.19
#2005-03-04| 883.87
#2005-03-07| 880.53
#2005-03-08| 879.98
#2005-03-09| 862.90
#2005-03-10| 864.09
#2005-03-11| 862.56
#2005-03-14| 873.73
#2005-03-15| 867.85
#2005-03-16| 863.19
#2005-03-17| 866.05
#2005-03-18| 863.48
#2005-03-21| 862.62
#2005-03-22| 858.31
#2005-03-23| 859.72
#2005-03-24| 856.07
#2005-03-25| .
#2005-03-28| 857.25
#2005-03-29| 849.30
#2005-03-30| 857.97
#2005-03-31| 858.27
#2005-04-01| 852.43
#2005-04-04| 855.45
#2005-04-05| 857.84
#2005-04-06| 856.60
#2005-04-07| 862.76
#2005-04-08| 857.21
#2005-04-11| 853.91
#2005-04-12| 858.48
#2005-04-13| 851.63
#2005-04-14| 846.81
#2005-04-15| 835.74
#2005-04-18| 833.13
#2005-04-19| 831.31
#2005-04-20| 821.98
#2005-04-21| 831.31
#2005-04-22| 819.00
#2005-04-25| 824.95
#2005-04-26| 828.49
#2005-04-27| 833.93
#2005-04-28| 825.35
#2005-04-29| 835.81
#2005-05-02| 834.22
#2005-05-03| 836.49
#2005-05-04| 849.64
#2005-05-05| 845.16
#2005-05-06| 841.09
#2005-05-09| 843.60
#2005-05-10| 838.48
#2005-05-11| 832.38
#2005-05-12| 829.96
#2005-05-13| 827.55
#2005-05-16| 833.32
#2005-05-17| 831.04
#2005-05-18| 835.24
#2005-05-19| 838.10
#2005-05-20| 830.53
#2005-05-23| 833.60
#2005-05-24| 836.09
#2005-05-25| 830.00
#2005-05-26| 832.74
#2005-05-27| 835.24
#2005-05-30| .
#2005-05-31| 828.88
#2005-06-01| 830.41
#2005-06-02| 830.61
#2005-06-03| 828.80
#2005-06-06| 827.66
#2005-06-07| 828.56
#2005-06-08| 825.74
#2005-06-09| 823.61
#2005-06-10| 821.28
#2005-06-13| 828.79
#2005-06-14| 827.87
#2005-06-15| 820.48
#2005-06-16| 828.84
#2005-06-17| 829.10
#2005-06-20| 831.49
#2005-06-21| 830.05
#2005-06-22| 831.79
#2005-06-23| 824.76
#2005-06-24| 820.84
#2005-06-27| 819.94
#2005-06-28| 826.03
#2005-06-29| 822.79
#2005-06-30| 819.67
#2005-07-01| 823.42
#2005-07-04| .
#2005-07-05| 823.77
#2005-07-06| 819.03
#2005-07-07| 813.44
#2005-07-08| 826.68
#2005-07-11| 834.20
#2005-07-12| 832.15
#2005-07-13| 829.98
#2005-07-14| 830.21
#2005-07-15| 826.28
#2005-07-18| 821.34
#2005-07-19| 826.65
#2005-07-20| 833.71
#2005-07-21| 830.77
#2005-07-22| 838.37
#2005-07-25| 840.95
#2005-07-26| 850.93
#2005-07-27| 856.23
#2005-07-28| 862.80
#2005-07-29| 852.07
#2005-08-01| 850.31
#2005-08-02| 853.15
#2005-08-03| 855.34
#2005-08-04| 857.08
#2005-08-05| 848.77
#2005-08-08| 844.17
#2005-08-09| 844.97
#2005-08-10| 848.49
#2005-08-11| 854.58
#2005-08-12| 855.17
#2005-08-15| 869.99
#2005-08-16| 857.99
#2005-08-17| 859.85
#2005-08-18| 860.05
#2005-08-19| 863.47
#2005-08-22| 871.70
#2005-08-23| 873.30
#2005-08-24| 866.38
#2005-08-25| 864.78
#2005-08-26| 860.50
#2005-08-29| 869.90
#2005-08-30| 864.44
#2005-08-31| 870.11
#2005-09-01| 870.69
#2005-09-02| 866.92
#2005-09-05| .
#2005-09-06| 872.49
#2005-09-07| 874.84
#2005-09-08| 871.53
#2005-09-09| 878.84
#2005-09-12| 885.88
#2005-09-13| 868.55
#2005-09-14| 861.35
#2005-09-15| 866.57
#2005-09-16| 867.48
#2005-09-19| 861.93
#2005-09-20| 858.38
#2005-09-21| 835.74
#2005-09-22| 843.22
#2005-09-23| 844.51
#2005-09-26| 842.11
#2005-09-27| 844.81
#2005-09-28| 838.72
#2005-09-29| 840.81
#2005-09-30| 848.28
#2005-10-03| 848.15
#2005-10-04| 841.08
#2005-10-05| 824.58
#2005-10-06| 825.86
#2005-10-07| 827.21
#2005-10-10| 819.33
#2005-10-11| 815.32
#2005-10-12| 803.10
#2005-10-13| 808.47
#2005-10-14| 817.75
#2005-10-17| 808.92
#2005-10-18| 804.06
#2005-10-19| 807.43
#2005-10-20| 795.23
#2005-10-21| 794.48
#2005-10-24| 802.65
#2005-10-25| 802.06
#2005-10-26| 799.24
#2005-10-27| 787.00
#2005-10-28| 796.22
#2005-10-31| 799.20
#2005-11-01| 806.31
#2005-11-02| 823.50
#2005-11-03| 829.60
#2005-11-04| 829.47
#2005-11-07| 836.95
#2005-11-08| 828.54
#2005-11-09| 831.05
#2005-11-10| 840.26
#2005-11-11| 838.00
#2005-11-14| 835.03
#2005-11-15| 827.32
#2005-11-16| 823.57
#2005-11-17| 830.71
#2005-11-18| 835.87
#2005-11-21| 835.72
#2005-11-22| 834.04
#2005-11-23| 833.95
#2005-11-24| .
#2005-11-25| 834.76
#2005-11-28| 830.97
#2005-11-29| 829.00
#2005-11-30| 827.38
#2005-12-01| 829.84
#2005-12-02| 829.72
#2005-12-05| 822.80
#2005-12-06| 817.43
#2005-12-07| 824.74
#2005-12-08| 822.32
#2005-12-09| 824.28
#2005-12-12| 826.49
#2005-12-13| 830.81
#2005-12-14| 830.81
#2005-12-15| 826.96
#2005-12-16| 828.67
#2005-12-19| 830.15
#2005-12-20| 826.63
#2005-12-21| 824.77
#2005-12-22| 825.58
#2005-12-23| 826.60
#2005-12-26| .
#2005-12-27| 824.15
#2005-12-28| 824.07
#2005-12-29| 825.51
#2005-12-30| 819.13
#2006-01-02| .
#2006-01-03| 828.46
#2006-01-04| 832.82
#2006-01-05| 828.86
#2006-01-06| 839.81
#2006-01-09| 839.65
#2006-01-10| 829.87
#2006-01-11| 828.15
#2006-01-12| 821.74
#2006-01-13| 830.10
#2006-01-16| .
#2006-01-17| 837.85
#2006-01-18| 834.04
#2006-01-19| 831.83
#2006-01-20| 820.54
#2006-01-23| 823.97
#2006-01-24| 824.04
#2006-01-25| 819.55
#2006-01-26| 825.06
#2006-01-27| 829.90
#2006-01-30| 829.24
#2006-01-31| 819.82
#2006-02-01| 822.20
#2006-02-02| 818.48
#2006-02-03| 822.13
#2006-02-06| 816.65
#2006-02-07| 815.65
#2006-02-08| 821.15
#2006-02-09| 830.48
#2006-02-10| 832.63
#2006-02-13| 831.80
#2006-02-14| 839.47
#2006-02-15| 842.32
#2006-02-16| 843.41
#2006-02-17| 840.29
#2006-02-20| .
#2006-02-21| 834.28
#2006-02-22| 844.52
#2006-02-23| 840.01
#2006-02-24| 842.22
#2006-02-27| 844.21
#2006-02-28| 833.26
#2006-03-01| 844.25
#2006-03-02| 844.52
#2006-03-03| 844.02
#2006-03-06| 838.87
#2006-03-07| 838.44
#2006-03-08| 838.10
#2006-03-09| 835.58
#2006-03-10| 844.79
#2006-03-13| 843.79
#2006-03-14| 846.42
#2006-03-15| 853.88
#2006-03-16| 852.52
#2006-03-17| 839.45
#2006-03-20| 831.78
#2006-03-21| 829.19
#2006-03-22| 827.23
#2006-03-23| 826.49
#2006-03-24| 827.97
#2006-03-27| 826.81
#2006-03-28| 823.72
#2006-03-29| 828.36
#2006-03-30| 830.26
#2006-03-31| 834.66
#2006-04-03| 833.15
#2006-04-04| 832.86
#2006-04-05| 832.78
#2006-04-06| 836.65
#2006-04-07| 831.14
#2006-04-10| 834.96
#2006-04-11| 826.12
#2006-04-12| 826.74
#2006-04-13| 825.58
#2006-04-14| .
#2006-04-17| 823.04
#2006-04-18| 825.35
#2006-04-19| 820.17
#2006-04-20| 820.01
#2006-04-21| 809.37
#2006-04-24| 806.87
#2006-04-25| 802.44
#2006-04-26| 799.20
#2006-04-27| 790.00
#2006-04-28| 798.75
#2006-05-01| 790.61
#2006-05-02| 791.96
#2006-05-03| 793.08
#2006-05-04| 791.72
#2006-05-05| 797.66
#2006-05-08| 808.79
#2006-05-09| 801.40
#2006-05-10| 799.38
#2006-05-11| 791.61
#2006-05-12| 789.81
#2006-05-15| 789.70
#2006-05-16| 791.56
#2006-05-17| 784.84
#2006-05-18| 778.45
#2006-05-19| 782.30
#2006-05-22| 778.63
#2006-05-23| 771.86
#2006-05-24| 775.66
#2006-05-25| 777.64
#2006-05-26| 780.96
#2006-05-29| .
#2006-05-30| 782.34
#2006-05-31| 783.58
#2006-06-01| 788.62
#2006-06-02| 786.96
#2006-06-05| 778.63
#2006-06-06| 775.19
#2006-06-07| 780.64
#2006-06-08| 783.14
#2006-06-09| 783.21
#2006-06-12| 777.81
#2006-06-13| 772.42
#2006-06-14| 778.53
#2006-06-15| 794.62
#2006-06-16| 791.33
#2006-06-19| 787.69
#2006-06-20| 784.27
#2006-06-21| 790.36
#2006-06-22| 779.33
#2006-06-23| 776.54
#2006-06-26| 774.37
#2006-06-27| 771.90
#2006-06-28| 772.80
#2006-06-29| 783.19
#2006-06-30| 785.98
#2006-07-03| 786.76
#2006-07-04| .
#2006-07-05| 785.87
#2006-07-06| 786.16
#2006-07-07| 780.29
#2006-07-10| 779.79
#2006-07-11| 783.93
#2006-07-12| 770.28
#2006-07-13| 755.68
#2006-07-14| 747.49
#2006-07-17| 744.01
#2006-07-18| 742.35
#2006-07-19| 752.90
#2006-07-20| 745.02
#2006-07-21| 738.59
#2006-07-24| 748.57
#2006-07-25| 760.60
#2006-07-26| 748.28
#2006-07-27| 735.33
#2006-07-28| 749.51
#2006-07-31| 754.37
#2006-08-01| 754.03
#2006-08-02| 765.21
#2006-08-03| 765.26
#2006-08-04| 763.05
#2006-08-07| 754.52
#2006-08-08| 754.52
#2006-08-09| 751.57
#2006-08-10| 758.00
#2006-08-11| 758.20
#2006-08-14| 758.85
#2006-08-15| 768.54
#2006-08-16| 772.31
#2006-08-17| 773.15
#2006-08-18| 771.21
#2006-08-21| 767.27
#2006-08-22| 766.79
#2006-08-23| 762.06
#2006-08-24| 763.41
#2006-08-25| 763.16
#2006-08-28| 766.73
#2006-08-29| 768.72
#2006-08-30| 778.96
#2006-08-31| 775.48
#2006-09-01| 782.02
#2006-09-04| .
#2006-09-05| 778.72
#2006-09-06| 773.20
#2006-09-07| 770.75
#2006-09-08| 772.79
#2006-09-11| 769.35
#2006-09-12| 772.40
#2006-09-13| 780.12
#2006-09-14| 779.25
#2006-09-15| 780.20
#2006-09-18| 779.69
#2006-09-19| 776.11
#2006-09-20| 779.54
#2006-09-21| 782.78
#2006-09-22| 780.64
#2006-09-25| 788.90
#2006-09-26| 794.92
#2006-09-27| 790.50
#2006-09-28| 791.22
#2006-09-29| 795.80
#2006-10-02| 792.37
#2006-10-03| 793.28
#2006-10-04| 797.33
#2006-10-05| 803.23
#2006-10-06| 800.18
#2006-10-09| 800.22
#2006-10-10| 803.94
#2006-10-11| 800.05
#2006-10-12| 806.86
#2006-10-13| 805.46
#2006-10-16| 808.37
#2006-10-17| 807.06
#2006-10-18| 806.98
#2006-10-19| 823.15
#2006-10-20| 819.63
#2006-10-23| 830.83
#2006-10-24| 824.23
#2006-10-25| 821.96
#2006-10-26| 837.13
#2006-10-27| 840.61
#2006-10-30| 843.01
#2006-10-31| 842.08
#2006-11-01| 834.59
#2006-11-02| 834.97
#2006-11-03| 832.58
#2006-11-06| 842.83
#2006-11-07| 836.78
#2006-11-08| 844.51
#2006-11-09| 837.45
#2006-11-10| 839.64
#2006-11-13| 844.17
#2006-11-14| 848.09
#2006-11-15| 848.99
#2006-11-16| 851.46
#2006-11-17| 852.08
#2006-11-20| 849.91
#2006-11-21| 856.61
#2006-11-22| 855.09
#2006-11-23| .
#2006-11-24| 852.38
#2006-11-27| 846.30
#2006-11-28| 846.95
#2006-11-29| 861.12
#2006-11-30| 856.22
#2006-12-01| 856.89
#2006-12-04| 865.06
#2006-12-05| 867.63
#2006-12-06| 860.72
#2006-12-07| 857.79
#2006-12-08| 860.93
#2006-12-11| 860.67
#2006-12-12| 870.92
#2006-12-13| 876.32
#2006-12-14| 877.00
#2006-12-15| 880.08
#2006-12-18| 876.66
#2006-12-19| 874.34
#2006-12-20| 870.96
#2006-12-21| 867.55
#2006-12-22| 866.13
#2006-12-25| .
#2006-12-26| 870.30
#2006-12-27| 878.09
#2006-12-28| 875.04
#2006-12-29| 867.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 859.92
#2007-01-04| 858.87
#2007-01-05| 859.27
#2007-01-08| 858.46
#2007-01-09| 859.95
#2007-01-10| 864.61
#2007-01-11| 871.84
#2007-01-12| 864.77
#2007-01-15| .
#2007-01-16| 867.85
#2007-01-17| 867.03
#2007-01-18| 869.57
#2007-01-19| 867.30
#2007-01-22| 863.21
#2007-01-23| 861.61
#2007-01-24| 864.83
#2007-01-25| 854.00
#2007-01-26| 851.24
#2007-01-29| 853.55
#2007-01-30| 853.02
#2007-01-31| 859.77
#2007-02-01| 863.46
#2007-02-02| 867.37
#2007-02-05| 873.57
#2007-02-06| 876.83
#2007-02-07| 884.52
#2007-02-08| 887.96
#2007-02-09| 878.68
#2007-02-12| 872.25
#2007-02-13| 876.17
#2007-02-14| 886.87
#2007-02-15| 886.19
#2007-02-16| 890.87
#2007-02-19| .
#2007-02-20| 893.94
#2007-02-21| 895.24
#2007-02-22| 892.25
#2007-02-23| 887.57
#2007-02-26| 879.78
#2007-02-27| 857.76
#2007-02-28| 858.56
#2007-03-01| 860.16
#2007-03-02| 852.54
#2007-03-05| 841.48
#2007-03-06| 848.26
#2007-03-07| 845.11
#2007-03-08| 846.21
#2007-03-09| 850.43
#2007-03-12| 849.99
#2007-03-13| 834.14
#2007-03-14| 837.29
#2007-03-15| 839.90
#2007-03-16| 829.87
#2007-03-19| 834.68
#2007-03-20| 839.50
#2007-03-21| 845.75
#2007-03-22| 845.68
#2007-03-23| 851.68
#2007-03-26| 840.78
#2007-03-27| 840.47
#2007-03-28| 837.21
#2007-03-29| 838.42
#2007-03-30| 842.28
#2007-04-02| 841.39
#2007-04-03| 842.76
#2007-04-04| 838.29
#2007-04-05| 839.51
#2007-04-06| .
#2007-04-09| 843.71
#2007-04-10| 839.95
#2007-04-11| 836.82
#2007-04-12| 841.10
#2007-04-13| 844.31
#2007-04-16| 852.26
#2007-04-17| 860.24
#2007-04-18| 859.71
#2007-04-19| 854.35
#2007-04-20| 858.22
#2007-04-23| 853.42
#2007-04-24| 863.28
#2007-04-25| 864.37
#2007-04-26| 866.76
#2007-04-27| 864.36
#2007-04-30| 860.89
#2007-05-01| 884.40
#2007-05-02| 887.82
#2007-05-03| 889.73
#2007-05-04| 897.93
#2007-05-07| 897.58
#2007-05-08| 901.56
#2007-05-09| 899.07
#2007-05-10| 893.98
#2007-05-11| 902.18
#2007-05-14| 900.35
#2007-05-15| 899.37
#2007-05-16| 908.08
#2007-05-17| 903.71
#2007-05-18| 907.09
#2007-05-21| 905.86
#2007-05-22| 905.76
#2007-05-23| 909.99
#2007-05-24| 904.97
#2007-05-25| 905.50
#2007-05-28| .
#2007-05-29| 909.17
#2007-05-30| 917.97
#2007-05-31| 918.66
#2007-06-01| 929.39
#2007-06-04| 939.50
#2007-06-05| 935.47
#2007-06-06| 929.42
#2007-06-07| 917.85
#2007-06-08| 919.15
#2007-06-11| 918.93
#2007-06-12| 905.18
#2007-06-13| 912.16
#2007-06-14| 914.13
#2007-06-15| 920.94
#2007-06-18| 919.59
#2007-06-19| 920.20
#2007-06-20| 907.67
#2007-06-21| 910.15
#2007-06-22| 895.97
#2007-06-25| 889.48
#2007-06-26| 892.69
#2007-06-27| 900.90
#2007-06-28| 901.79
#2007-06-29| 897.02
#2007-07-02| 899.70
#2007-07-03| 896.84
#2007-07-04| .
#2007-07-05| 903.14
#2007-07-06| 902.47
#2007-07-09| 900.04
#2007-07-10| 878.67
#2007-07-11| 874.33
#2007-07-12| 880.52
#2007-07-13| 889.46
#2007-07-16| 890.92
#2007-07-17| 889.26
#2007-07-18| 882.24
#2007-07-19| 887.21
#2007-07-20| 875.39
#2007-07-23| 885.14
#2007-07-24| 853.64
#2007-07-25| 862.86
#2007-07-26| 845.66
#2007-07-27| 838.71
#2007-07-30| 841.08
#2007-07-31| 849.08
#2007-08-01| 862.87
#2007-08-02| 854.84
#2007-08-03| 832.96
#2007-08-06| 839.99
#2007-08-07| 836.85
#2007-08-08| 834.18
#2007-08-09| 803.16
#2007-08-10| 802.29
#2007-08-13| 805.14
#2007-08-14| 790.48
#2007-08-15| 777.77
#2007-08-16| 768.34
#2007-08-17| 775.80
#2007-08-20| 769.52
#2007-08-21| 775.26
#2007-08-22| 791.57
#2007-08-23| 792.92
#2007-08-24| 801.17
#2007-08-27| 799.32
#2007-08-28| 779.03
#2007-08-29| 791.65
#2007-08-30| 793.73
#2007-08-31| 797.39
#2007-09-03| .
#2007-09-04| 804.91
#2007-09-05| 802.55
#2007-09-06| 801.62
#2007-09-07| 793.38
#2007-09-10| 786.12
#2007-09-11| 789.81
#2007-09-12| 795.22
#2007-09-13| 790.38
#2007-09-14| 789.66
#2007-09-17| 781.18
#2007-09-18| 807.44
#2007-09-19| 811.15
#2007-09-20| 803.58
#2007-09-21| 807.96
#2007-09-24| 798.29
#2007-09-25| 799.50
#2007-09-26| 806.29
#2007-09-27| 820.24
#2007-09-28| 813.57
#2007-10-01| 822.19
#2007-10-02| 823.39
#2007-10-03| 827.26
#2007-10-04| 823.19
#2007-10-05| 835.79
#2007-10-08| 835.37
#2007-10-09| 832.71
#2007-10-10| 833.25
#2007-10-11| 828.20
#2007-10-12| 822.81
#2007-10-15| 815.65
#2007-10-16| 816.37
#2007-10-17| 813.99
#2007-10-18| 809.65
#2007-10-19| 792.69
#2007-10-22| 797.35
#2007-10-23| 804.31
#2007-10-24| 804.13
#2007-10-25| 803.87
#2007-10-26| 812.27
#2007-10-29| 813.21
#2007-10-30| 812.85
#2007-10-31| 820.81
#2007-11-01| 797.15
#2007-11-02| 792.46
#2007-11-05| 792.94
#2007-11-06| 794.47
#2007-11-07| 778.89
#2007-11-08| 784.41
#2007-11-09| 777.96
#2007-11-12| 774.11
#2007-11-13| 792.48
#2007-11-14| 781.02
#2007-11-15| 773.38
#2007-11-16| 779.13
#2007-11-19| 763.11
#2007-11-20| 761.00
#2007-11-21| 751.57
#2007-11-22| .
#2007-11-23| 760.29
#2007-11-26| 751.82
#2007-11-27| 752.74
#2007-11-28| 767.64
#2007-11-29| 766.56
#2007-11-30| 775.80
#2007-12-03| 763.00
#2007-12-04| 758.22
#2007-12-05| 762.27
#2007-12-06| 767.07
#2007-12-07| 761.83
#2007-12-10| 764.58
#2007-12-11| 752.16
#2007-12-12| 753.00
#2007-12-13| 758.38
#2007-12-14| 754.50
#2007-12-17| 746.79
#2007-12-18| 755.84
#2007-12-19| 754.02
#2007-12-20| 761.78
#2007-12-21| 769.86
#2007-12-24| 771.36
#2007-12-25| .
#2007-12-26| 772.43
#2007-12-27| 761.84
#2007-12-28| 760.61
#2007-12-31| 761.56
#2008-01-01| .
#2008-01-02| 746.21
#2008-01-03| 738.81
#2008-01-04| 722.38
#2008-01-07| 732.25
#2008-01-08| 713.53
#2008-01-09| 714.49
#2008-01-10| 722.01
#2008-01-11| 722.56
#2008-01-14| 724.84
#2008-01-15| 713.73
#2008-01-16| 716.93
#2008-01-17| 705.30
#2008-01-18| 692.79
#2008-01-21| .
#2008-01-22| 690.16
#2008-01-23| 699.47
#2008-01-24| 716.62
#2008-01-25| 713.68
#2008-01-28| 724.75
#2008-01-29| 726.85
#2008-01-30| 727.55
#2008-01-31| 732.51
#2008-02-01| 748.00
#2008-02-04| 735.87
#2008-02-05| 722.66
#2008-02-06| 711.31
#2008-02-07| 721.16
#2008-02-08| 708.39
#2008-02-11| 708.66
#2008-02-12| 713.48
#2008-02-13| 719.16
#2008-02-14| 714.62
#2008-02-15| 711.21
#2008-02-18| .
#2008-02-19| 714.20
#2008-02-20| 723.33
#2008-02-21| 717.66
#2008-02-22| 713.52
#2008-02-25| 721.30
#2008-02-26| 733.36
#2008-02-27| 730.44
#2008-02-28| 718.75
#2008-02-29| 706.20
#2008-03-03| 701.61
#2008-03-04| 700.12
#2008-03-05| 704.05
#2008-03-06| 685.37
#2008-03-07| 680.60
#2008-03-10| 669.85
#2008-03-11| 679.21
#2008-03-12| 677.76
#2008-03-13| 672.74
#2008-03-14| 655.64
#2008-03-17| 647.81
#2008-03-18| 670.97
#2008-03-19| 661.30
#2008-03-20| 675.03
#2008-03-21| .
#2008-03-24| 692.85
#2008-03-25| 692.49
#2008-03-26| 684.74
#2008-03-27| 673.19
#2008-03-28| 663.79
#2008-03-31| 665.62
#2008-04-01| 681.25
#2008-04-02| 685.05
#2008-04-03| 675.31
#2008-04-04| 677.64
#2008-04-07| 680.03
#2008-04-08| 677.32
#2008-04-09| 669.69
#2008-04-10| 673.83
#2008-04-11| 658.04
#2008-04-14| 662.06
#2008-04-15| 665.30
#2008-04-16| 681.49
#2008-04-17| 679.61
#2008-04-18| 687.41
#2008-04-21| 688.32
#2008-04-22| 681.59
#2008-04-23| 688.61
#2008-04-24| 697.81
#2008-04-25| 701.16
#2008-04-28| 696.68
#2008-04-29| 700.20
#2008-04-30| 693.86
#2008-05-01| 711.70
#2008-05-02| 704.81
#2008-05-05| 702.87
#2008-05-06| 706.91
#2008-05-07| 698.73
#2008-05-08| 703.61
#2008-05-09| 702.80
#2008-05-12| 711.88
#2008-05-13| 722.60
#2008-05-14| 723.66
#2008-05-15| 732.60
#2008-05-16| 729.21
#2008-05-19| 728.32
#2008-05-20| 716.71
#2008-05-21| 699.97
#2008-05-22| 703.93
#2008-05-23| 697.13
#2008-05-26| .
#2008-05-27| 701.21
#2008-05-28| 697.31
#2008-05-29| 708.07
#2008-05-30| 705.58
#2008-06-02| 696.27
#2008-06-03| 699.06
#2008-06-04| 714.33
#2008-06-05| 725.53
#2008-06-06| 711.10
#2008-06-09| 708.63
#2008-06-10| 705.80
#2008-06-11| 695.91
#2008-06-12| 695.55
#2008-06-13| 703.17
#2008-06-16| 705.79
#2008-06-17| 704.40
#2008-06-18| 693.38
#2008-06-19| 695.72
#2008-06-20| 686.02
#2008-06-23| 680.37
#2008-06-24| 671.26
#2008-06-25| 684.35
#2008-06-26| 668.86
#2008-06-27| 665.64
#2008-06-30| 660.34
#2008-07-01| 659.38
#2008-07-02| 647.58
#2008-07-03| 645.67
#2008-07-04| .
#2008-07-07| 634.63
#2008-07-08| 647.49
#2008-07-09| 634.12
#2008-07-10| 630.49
#2008-07-11| 621.73
#2008-07-14| 617.47
#2008-07-15| 615.81
#2008-07-16| 623.36
#2008-07-17| 638.56
#2008-07-18| 638.35
#2008-07-21| 638.43
#2008-07-22| 648.32
#2008-07-23| 661.26
#2008-07-24| 646.38
#2008-07-25| 642.51
#2008-07-28| 630.93
#2008-07-29| 657.30
#2008-07-30| 667.66
#2008-07-31| 665.18
#2008-08-01| 668.31
#2008-08-04| 664.77
#2008-08-05| 686.31
#2008-08-06| 692.73
#2008-08-07| 674.99
#2008-08-08| 702.16
#2008-08-11| 708.42
#2008-08-12| 702.61
#2008-08-13| 695.43
#2008-08-14| 715.87
#2008-08-15| 719.60
#2008-08-18| 700.54
#2008-08-19| 682.50
#2008-08-20| 673.28
#2008-08-21| 672.33
#2008-08-22| 687.13
#2008-08-25| 667.43
#2008-08-26| 668.69
#2008-08-27| 675.31
#2008-08-28| 694.34
#2008-08-29| 679.74
#2008-09-01| .
#2008-09-02| 686.55
#2008-09-03| 691.94
#2008-09-04| 669.81
#2008-09-05| 671.35
#2008-09-08| 703.39
#2008-09-09| 685.29
#2008-09-10| 684.97
#2008-09-11| 692.29
#2008-09-12| 688.49
#2008-09-15| 655.52
#2008-09-16| 657.88
#2008-09-17| 629.08
#2008-09-18| 658.46
#2008-09-19| 646.56
#2008-09-22| 629.85
#2008-09-23| 615.44
#2008-09-24| 617.00
#2008-09-25| 607.73
#2008-09-26| 608.00
#2008-09-29| 565.27
#2008-09-30| 584.66
#2008-10-01| 577.53
#2008-10-02| 553.96
#2008-10-03| 534.59
#2008-10-06| 513.25
#2008-10-07| 492.12
#2008-10-08| 485.73
#2008-10-09| 449.29
#2008-10-10| 443.69
#2008-10-13| 493.93
#2008-10-14| 491.73
#2008-10-15| 443.19
#2008-10-16| 454.83
#2008-10-17| 443.30
#2008-10-20| 463.45
#2008-10-21| 439.74
#2008-10-22| 413.62
#2008-10-23| 413.31
#2008-10-24| 393.43
#2008-10-27| 375.24
#2008-10-28| 414.13
#2008-10-29| 417.08
#2008-10-30| 445.32
#2008-10-31| 464.09
#2008-11-03| 464.03
#2008-11-04| 482.38
#2008-11-05| 463.20
#2008-11-06| 438.04
#2008-11-07| 449.12
#2008-11-10| 435.83
#2008-11-11| 423.19
#2008-11-12| 399.81
#2008-11-13| 433.33
#2008-11-14| 412.41
#2008-11-17| 403.61
#2008-11-18| 397.59
#2008-11-19| 365.50
#2008-11-20| 343.11
#2008-11-21| 365.01
#2008-11-24| 401.70
#2008-11-25| 408.46
#2008-11-26| 426.55
#2008-11-27| .
#2008-11-28| 443.24
#2008-12-01| 402.24
#2008-12-02| 418.33
#2008-12-03| 438.79
#2008-12-04| 418.43
#2008-12-05| 427.37
#2008-12-08| 438.53
#2008-12-09| 431.23
#2008-12-10| 428.96
#2008-12-11| 408.06
#2008-12-12| 412.98
#2008-12-15| 403.72
#2008-12-16| 430.10
#2008-12-17| 430.16
#2008-12-18| 424.72
#2008-12-19| 428.45
#2008-12-22| 421.45
#2008-12-23| 412.24
#2008-12-24| 411.44
#2008-12-25| .
#2008-12-26| 418.84
#2008-12-29| 412.99
#2008-12-30| 423.27
#2008-12-31| 432.83
#2009-01-01| .
#2009-01-02| 452.08
#2009-01-05| 452.80
#2009-01-06| 461.07
#2009-01-07| 447.59
#2009-01-08| 442.34
#2009-01-09| 434.83
#2009-01-12| 425.45
#2009-01-13| 425.43
#2009-01-14| 412.95
#2009-01-15| 411.27
#2009-01-16| 413.54
#2009-01-19| .
#2009-01-20| 398.88
#2009-01-21| 411.88
#2009-01-22| 404.01
#2009-01-23| 398.61
#2009-01-26| 400.18
#2009-01-27| 403.50
#2009-01-28| 421.12
#2009-01-29| 414.27
#2009-01-30| 402.15
#2009-02-02| 408.88
#2009-02-03| 417.60
#2009-02-04| 415.39
#2009-02-05| 420.21
#2009-02-06| 432.28
#2009-02-09| 432.13
#2009-02-10| 416.19
#2009-02-11| 419.00
#2009-02-12| 422.28
#2009-02-13| 412.36
#2009-02-16| .
#2009-02-17| 397.21
#2009-02-18| 393.77
#2009-02-19| 388.55
#2009-02-20| 379.24
#2009-02-23| 367.41
#2009-02-24| 380.35
#2009-02-25| 372.96
#2009-02-26| 369.56
#2009-02-27| 366.53
#2009-03-02| 346.15
#2009-03-03| 341.54
#2009-03-04| 350.34
#2009-03-05| 335.97
#2009-03-06| 335.34
#2009-03-09| 326.41
#2009-03-10| 344.34
#2009-03-11| 351.28
#2009-03-12| 363.30
#2009-03-13| 361.71
#2009-03-16| 359.58
#2009-03-17| 368.06
#2009-03-18| 372.53
#2009-03-19| 366.42
#2009-03-20| 356.43
#2009-03-23| 384.63
#2009-03-24| 394.52
#2009-03-25| 398.01
#2009-03-26| 417.46
#2009-03-27| 409.76
#2009-03-30| 390.22
#2009-03-31| 397.02
#2009-04-01| 396.47
#2009-04-02| 411.06
#2009-04-03| 414.26
#2009-04-06| 410.34
#2009-04-07| 397.25
#2009-04-08| 403.88
#2009-04-09| 418.11
#2009-04-10| .
#2009-04-13| 421.17
#2009-04-14| 414.00
#2009-04-15| 423.26
#2009-04-16| 444.24
#2009-04-17| 457.17
#2009-04-20| 438.74
#2009-04-21| 444.84
#2009-04-22| 443.52
#2009-04-23| 435.00
#2009-04-24| 447.03
#2009-04-27| 447.36
#2009-04-28| 440.96
#2009-04-29| 454.81
#2009-04-30| 454.99
#2009-05-01| 448.10
#2009-05-04| 444.62
#2009-05-05| 453.03
#2009-05-06| 462.43
#2009-05-07| 460.00
#2009-05-08| 470.26
#2009-05-11| 465.50
#2009-05-12| 461.74
#2009-05-13| 445.04
#2009-05-14| 450.53
#2009-05-15| 449.08
#2009-05-18| 468.41
#2009-05-19| 469.32
#2009-05-20| 470.16
#2009-05-21| 454.46
#2009-05-22| 456.70
#2009-05-25| .
#2009-05-26| 472.44
#2009-05-27| 456.33
#2009-05-28| 455.59
#2009-05-29| 454.23
#2009-06-01| 472.36
#2009-06-02| 470.58
#2009-06-03| 462.58
#2009-06-04| 462.49
#2009-06-05| 464.07
#2009-06-08| 463.38
#2009-06-09| 468.37
#2009-06-10| 465.88
#2009-06-11| 466.70
#2009-06-12| 467.35
#2009-06-15| 451.86
#2009-06-16| 442.31
#2009-06-17| 446.38
#2009-06-18| 445.32
#2009-06-19| 442.47
#2009-06-22| 431.60
#2009-06-23| 436.79
#2009-06-24| 442.37
#2009-06-25| 447.63
#2009-06-26| 443.88
#2009-06-29| 450.76
#2009-06-30| 451.10
#2009-07-01| 454.36
#2009-07-02| 438.96
#2009-07-03| .
#2009-07-06| 444.30
#2009-07-07| 436.37
#2009-07-08| 442.31
#2009-07-09| 442.97
#2009-07-10| 443.09
#2009-07-13| 449.14
#2009-07-14| 452.08
#2009-07-15| 467.99
#2009-07-16| 471.00
#2009-07-17| 471.10
#2009-07-20| 479.52
#2009-07-21| 477.28
#2009-07-22| 483.38
#2009-07-23| 479.42
#2009-07-24| 478.33
#2009-07-27| 484.95
#2009-07-28| 485.57
#2009-07-29| 480.45
#2009-07-30| 477.18
#2009-07-31| 469.67
#2009-08-03| 473.62
#2009-08-04| 471.07
#2009-08-05| 464.87
#2009-08-06| 458.47
#2009-08-07| 463.61
#2009-08-10| 465.41
#2009-08-11| 459.58
#2009-08-12| 466.86
#2009-08-13| 459.53
#2009-08-14| 455.18
#2009-08-17| 446.29
#2009-08-18| 447.60
#2009-08-19| 455.24
#2009-08-20| 456.97
#2009-08-21| 463.07
#2009-08-24| 471.33
#2009-08-25| 473.19
#2009-08-26| 478.69
#2009-08-27| 483.27
#2009-08-28| 486.83
#2009-08-31| 482.45
#2009-09-01| 479.79
#2009-09-02| 473.88
#2009-09-03| 456.80
#2009-09-04| 459.26
#2009-09-07| .
#2009-09-08| 446.98
#2009-09-09| 449.79
#2009-09-10| 455.13
#2009-09-11| 461.04
#2009-09-14| 461.89
#2009-09-15| 461.89
#2009-09-16| 470.81
#2009-09-17| 461.91
#2009-09-18| 458.52
#2009-09-21| 453.22
#2009-09-22| 461.78
#2009-09-23| 458.98
#2009-09-24| 446.34
#2009-09-25| 440.17
#2009-09-28| 446.82
#2009-09-29| 461.61
#2009-09-30| 455.14
#2009-10-01| 450.56
#2009-10-02| 441.09
#2009-10-05| 452.16
#2009-10-06| 459.01
#2009-10-07| 460.37
#2009-10-08| 471.77
#2009-10-09| 474.17
#2009-10-12| 478.39
#2009-10-13| 475.73
#2009-10-14| 484.59
#2009-10-15| 487.91
#2009-10-16| 484.63
#2009-10-19| 497.48
#2009-10-20| 495.02
#2009-10-21| 488.52
#2009-10-22| 499.31
#2009-10-23| 493.70
#2009-10-26| 482.93
#2009-10-27| 476.91
#2009-10-28| 466.19
#2009-10-29| 476.17
#2009-10-30| 459.46
#2009-11-02| 459.84
#2009-11-03| 464.96
#2009-11-04| 462.64
#2009-11-05| 473.86
#2009-11-06| 472.69
#2009-11-09| 485.83
#2009-11-10| 481.11
#2009-11-11| 484.26
#2009-11-12| 482.09
#2009-11-13| 486.41
#2009-11-16| 498.04
#2009-11-17| 497.82
#2009-11-18| 496.18
#2009-11-19| 489.29
#2009-11-20| 480.45
#2009-11-23| 483.83
#2009-11-24| 480.98
#2009-11-25| 486.06
#2009-11-26| .
#2009-11-27| 476.00
#2009-11-30| 471.40
#2009-12-01| 474.71
#2009-12-02| 477.50
#2009-12-03| 472.87
#2009-12-04| 487.62
#2009-12-07| 494.87
#2009-12-08| 497.17
#2009-12-09| 500.40
#2009-12-10| 511.47
#2009-12-11| 520.95
#2009-12-14| 524.97
#2009-12-15| 516.26
#2009-12-16| 516.95
#2009-12-17| 515.42
#2009-12-18| 515.21
#2009-12-21| 515.03
#2009-12-22| 516.52
#2009-12-23| 524.91
#2009-12-24| 527.64
#2009-12-25| .
#2009-12-28| 524.02
#2009-12-29| 522.47
#2009-12-30| 525.06
#2009-12-31| 519.16
#2010-01-01| .
#2010-01-04| 521.98
#2010-01-05| 526.32
#2010-01-06| 525.28
#2010-01-07| 532.85
#2010-01-08| 530.63
#2010-01-11| 531.66
#2010-01-12| 524.05
#2010-01-13| 527.30
#2010-01-14| 525.93
#2010-01-15| 528.53
#2010-01-18| .
#2010-01-19| 531.95
#2010-01-20| 528.01
#2010-01-21| 523.09
#2010-01-22| 520.09
#2010-01-25| 523.16
#2010-01-26| 525.40
#2010-01-27| 537.80
#2010-01-28| 533.95
#2010-01-29| 531.14
#2010-02-01| 530.01
#2010-02-02| 532.45
#2010-02-03| 528.53
#2010-02-04| 512.05
#2010-02-05| 506.99
#2010-02-08| 500.38
#2010-02-09| 504.13
#2010-02-10| 500.78
#2010-02-11| 505.91
#2010-02-12| 507.08
#2010-02-15| .
#2010-02-16| 512.62
#2010-02-17| 516.33
#2010-02-18| 519.84
#2010-02-19| 522.32
#2010-02-22| 518.64
#2010-02-23| 513.75
#2010-02-24| 519.21
#2010-02-25| 518.20
#2010-02-26| 516.87
#2010-03-01| 526.09
#2010-03-02| 527.69
#2010-03-03| 529.65
#2010-03-04| 530.25
#2010-03-05| 538.39
#2010-03-08| 539.59
#2010-03-09| 539.15
#2010-03-10| 539.22
#2010-03-11| 541.09
#2010-03-12| 539.65
#2010-03-15| 541.78
#2010-03-16| 546.99
#2010-03-17| 553.98
#2010-03-18| 551.79
#2010-03-19| 546.43
#2010-03-22| 550.34
#2010-03-23| 552.08
#2010-03-24| 547.79
#2010-03-25| 545.97
#2010-03-26| 545.95
#2010-03-29| 549.03
#2010-03-30| 550.92
#2010-03-31| 548.50
#2010-04-01| 549.26
#2010-04-02| .
#2010-04-05| 557.94
#2010-04-06| 557.41
#2010-04-07| 556.92
#2010-04-08| 557.88
#2010-04-09| 561.97
#2010-04-12| 566.36
#2010-04-13| 570.84
#2010-04-14| 578.22
#2010-04-15| 578.44
#2010-04-16| 566.47
#2010-04-19| 564.74
#2010-04-20| 571.33
#2010-04-21| 568.76
#2010-04-22| 563.44
#2010-04-23| 564.25
#2010-04-26| 567.89
#2010-04-27| 559.00
#2010-04-28| 555.35
#2010-04-29| 560.90
#2010-04-30| 553.52
#2010-05-03| 557.83
#2010-05-04| 545.10
#2010-05-05| 537.41
#2010-05-06| 522.48
#2010-05-07| 514.57
#2010-05-10| 524.06
#2010-05-11| 529.49
#2010-05-12| 534.97
#2010-05-13| 529.06
#2010-05-14| 520.75
#2010-05-17| 526.48
#2010-05-18| 517.47
#2010-05-19| 515.61
#2010-05-20| 498.01
#2010-05-21| 501.11
#2010-05-24| 499.25
#2010-05-25| 495.73
#2010-05-26| 499.46
#2010-05-27| 509.10
#2010-05-28| 502.47
#2010-05-31| .
#2010-06-01| 489.16
#2010-06-02| 501.43
#2010-06-03| 503.26
#2010-06-04| 488.83
#2010-06-07| 488.32
#2010-06-08| 491.85
#2010-06-09| 491.44
#2010-06-10| 504.75
#2010-06-11| 509.52
#2010-06-14| 507.48
#2010-06-15| 525.12
#2010-06-16| 527.17
#2010-06-17| 525.42
#2010-06-18| 526.88
#2010-06-21| 525.18
#2010-06-22| 518.56
#2010-06-23| 519.27
#2010-06-24| 512.21
#2010-06-25| 511.47
#2010-06-28| 511.86
#2010-06-29| 499.43
#2010-06-30| 489.85
#2010-07-01| 489.37
#2010-07-02| 485.23
#2010-07-05| .
#2010-07-06| 484.71
#2010-07-07| 492.19
#2010-07-08| 505.70
#2010-07-09| 507.99
#2010-07-12| 507.86
#2010-07-13| 517.71
#2010-07-14| 517.54
#2010-07-15| 519.33
#2010-07-16| 501.72
#2010-07-19| 507.12
#2010-07-20| 509.80
#2010-07-21| 501.17
#2010-07-22| 512.48
#2010-07-23| 513.96
#2010-07-26| 524.10
#2010-07-27| 522.66
#2010-07-28| 516.48
#2010-07-29| 512.71
#2010-07-30| 513.84
#2010-08-02| 524.44
#2010-08-03| 516.83
#2010-08-04| 519.83
#2010-08-05| 519.81
#2010-08-06| 514.31
#2010-08-09| 521.54
#2010-08-10| 518.59
#2010-08-11| 504.04
#2010-08-12| 495.97
#2010-08-13| 492.15
#2010-08-16| 486.28
#2010-08-17| 492.87
#2010-08-18| 496.08
#2010-08-19| 490.63
#2010-08-20| 487.87
#2010-08-23| 489.37
#2010-08-24| 486.64
#2010-08-25| 488.73
#2010-08-26| 487.02
#2010-08-27| 495.28
#2010-08-30| 485.59
#2010-08-31| 482.65
#2010-09-01| 497.64
#2010-09-02| 510.08
#2010-09-03| 516.78
#2010-09-06| .
#2010-09-07| 505.48
#2010-09-08| 506.58
#2010-09-09| 508.42
#2010-09-10| 515.00
#2010-09-13| 521.82
#2010-09-14| 520.59
#2010-09-15| 518.14
#2010-09-16| 517.50
#2010-09-17| 521.07
#2010-09-20| 532.38
#2010-09-21| 532.39
#2010-09-22| 526.24
#2010-09-23| 525.99
#2010-09-24| 538.47
#2010-09-27| 533.77
#2010-09-28| 540.50
#2010-09-29| 540.99
#2010-09-30| 539.74
#2010-10-01| 543.04
#2010-10-04| 539.33
#2010-10-05| 548.60
#2010-10-06| 546.40
#2010-10-07| 547.73
#2010-10-08| 557.49
#2010-10-11| 562.21
#2010-10-12| 564.34
#2010-10-13| 572.61
#2010-10-14| 568.04
#2010-10-15| 564.20
#2010-10-18| 563.32
#2010-10-19| 556.39
#2010-10-20| 563.51
#2010-10-21| 565.63
#2010-10-22| 567.05
#2010-10-25| 567.28
#2010-10-26| 572.47
#2010-10-27| 569.40
#2010-10-28| 571.45
#2010-10-29| 576.16
#2010-11-01| 575.16
#2010-11-02| 582.16
#2010-11-03| 579.32
#2010-11-04| 589.80
#2010-11-05| 593.08
#2010-11-08| 588.99
#2010-11-09| 582.01
#2010-11-10| 579.15
#2010-11-11| 579.76
#2010-11-12| 573.15
#2010-11-15| 573.07
#2010-11-16| 562.70
#2010-11-17| 561.34
#2010-11-18| 564.93
#2010-11-19| 564.98
#2010-11-22| 565.44
#2010-11-23| 556.77
#2010-11-24| 566.12
#2010-11-25| .
#2010-11-26| 562.68
#2010-11-29| 565.10
#2010-11-30| 562.24
#2010-12-01| 571.37
#2010-12-02| 581.74
#2010-12-03| 586.84
#2010-12-06| 589.60
#2010-12-07| 593.35
#2010-12-08| 597.51
#2010-12-09| 597.86
#2010-12-10| 601.51
#2010-12-13| 603.45
#2010-12-14| 602.73
#2010-12-15| 599.01
#2010-12-16| 605.18
#2010-12-17| 604.99
#2010-12-20| 603.84
#2010-12-21| 603.68
#2010-12-22| 607.77
#2010-12-23| 607.46
#2010-12-24| .
#2010-12-27| 607.64
#2010-12-28| 607.59
#2010-12-29| 611.13
#2010-12-30| 607.37
#2010-12-31| 607.97
#2011-01-03| 612.29
#2011-01-04| 609.70
#2011-01-05| 616.69
#2011-01-06| 618.65
#2011-01-07| 616.99
#2011-01-10| 613.68
#2011-01-11| 615.02
#2011-01-12| 616.14
#2011-01-13| 613.97
#2011-01-14| 616.82
#2011-01-17| .
#2011-01-18| 622.76
#2011-01-19| 617.23
#2011-01-20| 617.50
#2011-01-21| 618.44
#2011-01-24| 628.41
#2011-01-25| 629.15
#2011-01-26| 634.17
#2011-01-27| 634.92
#2011-01-28| 627.24
#2011-01-31| 630.08
#2011-02-01| 624.78
#2011-02-02| 626.97
#2011-02-03| 631.16
#2011-02-04| 628.13
#2011-02-07| 633.59
#2011-02-08| 634.57
#2011-02-09| 635.44
#2011-02-10| 636.37
#2011-02-11| 638.94
#2011-02-14| 643.18
#2011-02-15| 639.90
#2011-02-16| 644.38
#2011-02-17| 647.59
#2011-02-18| 652.16
#2011-02-21| .
#2011-02-22| 641.21
#2011-02-23| 627.70
#2011-02-24| 631.70
#2011-02-25| 641.22
#2011-02-28| 646.39
#2011-03-01| 633.31
#2011-03-02| 637.85
#2011-03-03| 649.00
#2011-03-04| 642.62
#2011-03-07| 638.30
#2011-03-08| 643.83
#2011-03-09| 642.92
#2011-03-10| 632.32
#2011-03-11| 636.75
#2011-03-14| 631.20
#2011-03-15| 621.89
#2011-03-16| 614.29
#2011-03-17| 620.50
#2011-03-18| 629.20
#2011-03-21| 640.75
#2011-03-22| 636.93
#2011-03-23| 638.67
#2011-03-24| 636.94
#2011-03-25| 638.68
#2011-03-28| 637.50
#2011-03-29| 648.94
#2011-03-30| 652.44
#2011-03-31| 646.70
#2011-04-01| 647.71
#2011-04-04| 649.76
#2011-04-05| 648.55
#2011-04-06| 647.85
#2011-04-07| 644.22
#2011-04-08| 638.75
#2011-04-11| 636.95
#2011-04-12| 636.26
#2011-04-13| 638.94
#2011-04-14| 635.24
#2011-04-15| 641.58
#2011-04-18| 637.77
#2011-04-19| 639.20
#2011-04-20| 647.26
#2011-04-21| 651.79
#2011-04-22| .
#2011-04-25| 648.95
#2011-04-26| 649.92
#2011-04-27| 653.93
#2011-04-28| 657.42
#2011-04-29| 661.22
#2011-05-02| 662.90
#2011-05-03| 660.22
#2011-05-04| 660.35
#2011-05-05| 656.50
#2011-05-06| 650.84
#2011-05-09| 657.41
#2011-05-10| 662.58
#2011-05-11| 657.72
#2011-05-12| 661.48
#2011-05-13| 656.33
#2011-05-16| 649.78
#2011-05-17| 650.60
#2011-05-18| 660.49
#2011-05-19| 662.40
#2011-05-20| 659.67
#2011-05-23| 648.99
#2011-05-24| 647.53
#2011-05-25| 648.81
#2011-05-26| 649.61
#2011-05-27| 651.76
#2011-05-30| .
#2011-05-31| 658.33
#2011-06-01| 642.34
#2011-06-02| 645.34
#2011-06-03| 639.14
#2011-06-06| 633.57
#2011-06-07| 637.67
#2011-06-08| 630.76
#2011-06-09| 638.12
#2011-06-10| 629.41
#2011-06-13| 627.58
#2011-06-14| 633.84
#2011-06-15| 625.03
#2011-06-16| 625.79
#2011-06-17| 617.95
#2011-06-20| 622.22
#2011-06-21| 632.70
#2011-06-22| 626.37
#2011-06-23| 619.58
#2011-06-24| 613.86
#2011-06-27| 620.49
#2011-06-28| 624.53
#2011-06-29| 630.81
#2011-06-30| 638.83
#2011-07-01| 644.91
#2011-07-04| .
#2011-07-05| 645.30
#2011-07-06| 649.15
#2011-07-07| 653.05
#2011-07-08| 644.15
#2011-07-11| 633.12
#2011-07-12| 631.79
#2011-07-13| 636.17
#2011-07-14| 629.06
#2011-07-15| 629.01
#2011-07-18| 607.07
#2011-07-19| 623.55
#2011-07-20| 619.76
#2011-07-21| 633.45
#2011-07-22| 631.28
#2011-07-25| 629.56
#2011-07-26| 626.84
#2011-07-27| 611.59
#2011-07-28| 608.28
#2011-07-29| 597.49
#2011-08-01| 591.78
#2011-08-02| 600.00
#2011-08-03| 605.63
#2011-08-04| 585.89
#2011-08-05| 574.93
#2011-08-08| 535.12
#2011-08-09| 545.25
#2011-08-10| 515.96
#2011-08-11| 534.73
#2011-08-12| 546.15
#2011-08-15| 560.28
#2011-08-16| 559.77
#2011-08-17| 566.33
#2011-08-18| 528.10
#2011-08-19| 525.55
#2011-08-22| 527.08
#2011-08-23| 547.81
#2011-08-24| 567.52
#2011-08-25| 554.88
#2011-08-26| 563.78
#2011-08-29| 586.78
#2011-08-30| 588.44
#2011-08-31| 589.59
#2011-09-01| 580.97
#2011-09-02| 563.86
#2011-09-05| .
#2011-09-06| 555.18
#2011-09-07| 572.15
#2011-09-08| 559.41
#2011-09-09| 542.44
#2011-09-12| 553.28
#2011-09-13| 564.91
#2011-09-14| 582.07
#2011-09-15| 594.02
#2011-09-16| 598.96
#2011-09-19| 596.69
#2011-09-20| 592.40
#2011-09-21| 571.14
#2011-09-22| 557.74
#2011-09-23| 563.98
#2011-09-26| 572.86
#2011-09-27| 581.52
#2011-09-28| 570.13
#2011-09-29| 570.07
#2011-09-30| 555.86
#2011-10-03| 539.00
#2011-10-04| 554.40
#2011-10-05| 555.49
#2011-10-06| 570.00
#2011-10-07| 568.57
#2011-10-10| 586.77
#2011-10-11| 589.03
#2011-10-12| 594.64
#2011-10-13| 596.12
#2011-10-14| 603.51
#2011-10-17| 587.06
#2011-10-18| 597.93
#2011-10-19| 587.13
#2011-10-20| 587.82
#2011-10-21| 606.12
#2011-10-24| 617.25
#2011-10-25| 602.17
#2011-10-26| 605.31
#2011-10-27| 623.29
#2011-10-28| 617.76
#2011-10-31| 605.85
#2011-11-01| 585.55
#2011-11-02| 592.68
#2011-11-03| 597.03
#2011-11-04| 598.48
#2011-11-07| 599.32
#2011-11-08| 610.49
#2011-11-09| 590.88
#2011-11-10| 597.97
#2011-11-11| 610.67
#2011-11-14| 603.04
#2011-11-15| 614.67
#2011-11-16| 607.54
#2011-11-17| 598.95
#2011-11-18| 601.27
#2011-11-21| 599.81
#2011-11-22| 597.41
#2011-11-23| 573.52
#2011-11-24| .
#2011-11-25| 574.46
#2011-11-28| 584.40
#2011-11-29| 585.60
#2011-11-30| 609.00
#2011-12-01| 610.77
#2011-12-02| 616.74
#2011-12-05| 626.62
#2011-12-06| 619.37
#2011-12-07| 617.10
#2011-12-08| 606.93
#2011-12-09| 622.28
#2011-12-12| 620.74
#2011-12-13| 606.28
#2011-12-14| 601.59
#2011-12-15| 605.41
#2011-12-16| 609.94
#2011-12-19| 603.29
#2011-12-20| 618.51
#2011-12-21| 618.68
#2011-12-22| 625.10
#2011-12-23| 632.82
#2011-12-26| .
#2011-12-27| 636.86
#2011-12-28| 626.24
#2011-12-29| 633.91
#2011-12-30| 631.15
#2012-01-02| .
#2012-01-03| 640.03
#2012-01-04| 634.44
#2012-01-05| 640.87
#2012-01-06| 641.73
#2012-01-09| 643.33
#2012-01-10| 646.69
#2012-01-11| 642.76
#2012-01-12| 642.49
#2012-01-13| 642.05
#2012-01-16| .
#2012-01-17| 637.08
#2012-01-18| 644.80
#2012-01-19| 652.78
#2012-01-20| 653.91
#2012-01-23| 653.22
#2012-01-24| 654.35
#2012-01-25| 661.29
#2012-01-26| 657.05
#2012-01-27| 656.63
#2012-01-30| 645.00
#2012-01-31| 642.74
#2012-02-01| 645.36
#2012-02-02| 648.13
#2012-02-03| 655.70
#2012-02-06| 654.19
#2012-02-07| 649.27
#2012-02-08| 650.39
#2012-02-09| 648.28
#2012-02-10| 641.51
#2012-02-13| 642.98
#2012-02-14| 641.31
#2012-02-15| 638.78
#2012-02-16| 647.71
#2012-02-17| 644.66
#2012-02-20| .
#2012-02-21| 644.67
#2012-02-22| 647.30
#2012-02-23| 652.23
#2012-02-24| 651.02
#2012-02-27| 653.47
#2012-02-28| 654.70
#2012-02-29| 651.26
#2012-03-01| 652.37
#2012-03-02| 645.98
#2012-03-05| 650.63
#2012-03-06| 643.02
#2012-03-07| 644.44
#2012-03-08| 653.01
#2012-03-09| 658.97
#2012-03-12| 661.00
#2012-03-13| 674.57
#2012-03-14| 670.15
#2012-03-15| 674.77
#2012-03-16| 678.75
#2012-03-19| 677.51
#2012-03-20| 676.63
#2012-03-21| 676.92
#2012-03-22| 665.75
#2012-03-23| 670.87
#2012-03-26| 676.44
#2012-03-27| 675.78
#2012-03-28| 671.73
#2012-03-29| 671.77
#2012-03-30| 679.91
#2012-04-02| 683.49
#2012-04-03| 684.12
#2012-04-04| 678.50
#2012-04-05| 680.31
#2012-04-06| .
#2012-04-09| 674.74
#2012-04-10| 664.98
#2012-04-11| 672.83
#2012-04-12| 682.78
#2012-04-13| 678.94
#2012-04-16| 671.83
#2012-04-17| 682.67
#2012-04-18| 681.46
#2012-04-19| 678.29
#2012-04-20| 682.21
#2012-04-23| 674.48
#2012-04-24| 665.19
#2012-04-25| 671.48
#2012-04-26| 676.85
#2012-04-27| 683.23
#2012-04-30| 680.03
#2012-05-01| 683.07
#2012-05-02| 679.61
#2012-05-03| 675.39
#2012-05-04| 666.48
#2012-05-07| 665.99
#2012-05-08| 651.57
#2012-05-09| 647.78
#2012-05-10| 651.79
#2012-05-11| 655.66
#2012-05-14| 649.22
#2012-05-15| 649.75
#2012-05-16| 649.43
#2012-05-17| 635.68
#2012-05-18| 631.52
#2012-05-21| 639.17
#2012-05-22| 641.39
#2012-05-23| 641.51
#2012-05-24| 646.34
#2012-05-25| 643.99
#2012-05-28| .
#2012-05-29| 645.88
#2012-05-30| 635.81
#2012-05-31| 633.37
#2012-06-01| 617.25
#2012-06-04| 617.91
#2012-06-05| 624.38
#2012-06-06| 636.19
#2012-06-07| 634.26
#2012-06-08| 635.64
#2012-06-11| 629.90
#2012-06-12| 623.28
#2012-06-13| 618.44
#2012-06-14| 620.90
#2012-06-15| 622.62
#2012-06-18| 628.25
#2012-06-19| 630.95
#2012-06-20| 631.10
#2012-06-21| 624.87
#2012-06-22| 633.37
#2012-06-25| 623.18
#2012-06-26| 631.65
#2012-06-27| 642.81
#2012-06-28| 639.63
#2012-06-29| 656.55
#2012-07-02| 660.33
#2012-07-03| 664.76
#2012-07-04| .
#2012-07-05| 664.84
#2012-07-06| 656.70
#2012-07-09| 650.66
#2012-07-10| 647.03
#2012-07-11| 645.33
#2012-07-12| 640.93
#2012-07-13| 658.58
#2012-07-16| 661.74
#2012-07-17| 668.46
#2012-07-18| 673.46
#2012-07-19| 672.86
#2012-07-20| 665.07
#2012-07-23| 653.92
#2012-07-24| 644.61
#2012-07-25| 645.77
#2012-07-26| 660.56
#2012-07-27| 672.49
#2012-07-30| 668.53
#2012-07-31| 676.05
#2012-08-01| 666.51
#2012-08-02| 663.79
#2012-08-03| 678.32
#2012-08-06| 682.06
#2012-08-07| 688.56
#2012-08-08| 687.72
#2012-08-09| 685.67
#2012-08-10| 689.98
#2012-08-13| 696.44
#2012-08-14| 697.27
#2012-08-15| 696.33
#2012-08-16| 703.06
#2012-08-17| 704.98
#2012-08-20| 702.64
#2012-08-21| 700.13
#2012-08-22| 702.17
#2012-08-23| 701.68
#2012-08-24| 704.93
#2012-08-27| 701.83
#2012-08-28| 702.39
#2012-08-29| 711.69
#2012-08-30| 707.30
#2012-08-31| 713.66
#2012-09-03| .
#2012-09-04| 719.22
#2012-09-05| 721.75
#2012-09-06| 736.56
#2012-09-07| 739.67
#2012-09-10| 736.81
#2012-09-11| 744.23
#2012-09-12| 748.17
#2012-09-13| 754.55
#2012-09-14| 752.08
#2012-09-17| 754.64
#2012-09-18| 750.34
#2012-09-19| 753.72
#2012-09-20| 731.43
#2012-09-21| 726.39
#2012-09-24| 730.74
#2012-09-25| 719.99
#2012-09-26| 720.99
#2012-09-27| 727.12
#2012-09-28| 722.64
#2012-10-01| 724.38
#2012-10-02| 724.55
#2012-10-03| 724.78
#2012-10-04| 728.69
#2012-10-05| 730.38
#2012-10-08| 724.64
#2012-10-09| 716.57
#2012-10-10| 714.64
#2012-10-11| 715.58
#2012-10-12| 719.54
#2012-10-15| 721.87
#2012-10-16| 726.57
#2012-10-17| 724.92
#2012-10-18| 721.98
#2012-10-19| 716.90
#2012-10-22| 712.41
#2012-10-23| 704.69
#2012-10-24| 699.66
#2012-10-25| 696.58
#2012-10-26| 703.30
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 698.66
#2012-11-01| 713.42
#2012-11-02| 705.13
#2012-11-05| 690.06
#2012-11-06| 699.30
#2012-11-07| 685.28
#2012-11-08| 678.98
#2012-11-09| 680.28
#2012-11-12| 680.40
#2012-11-13| 681.45
#2012-11-14| 670.75
#2012-11-15| 666.11
#2012-11-16| 673.25
#2012-11-19| 680.06
#2012-11-20| 680.95
#2012-11-21| 683.07
#2012-11-22| .
#2012-11-23| 691.23
#2012-11-26| 691.62
#2012-11-27| 690.23
#2012-11-28| 690.93
#2012-11-29| 696.56
#2012-11-30| 705.66
#2012-12-03| 706.05
#2012-12-04| 702.55
#2012-12-05| 709.27
#2012-12-06| 714.63
#2012-12-07| 726.66
#2012-12-10| 723.36
#2012-12-11| 724.51
#2012-12-12| 724.12
#2012-12-13| 714.15
#2012-12-14| 721.23
#2012-12-17| 731.64
#2012-12-18| 731.26
#2012-12-19| 731.47
#2012-12-20| 736.32
#2012-12-21| 728.96
#2012-12-24| 726.93
#2012-12-25| 726.93
#2012-12-26| 721.45
#2012-12-27| 718.79
#2012-12-28| 714.24
#2012-12-31| 725.90
#2013-01-01| 725.90
#2013-01-02| 738.97
#2013-01-03| 737.19
#2013-01-04| 737.92
#2013-01-07| 736.02
#2013-01-08| 741.53
#2013-01-09| 742.35
#2013-01-10| 740.05
#2013-01-11| 739.71
#2013-01-14| 744.36
#2013-01-15| 747.58
#2013-01-16| 738.20
#2013-01-17| 741.97
#2013-01-18| 743.95
#2013-01-21| 743.95
#2013-01-22| 743.37
#2013-01-23| 755.65
#2013-01-24| 765.48
#2013-01-25| 765.93
#2013-01-28| 763.94
#2013-01-29| 765.74
#2013-01-30| 766.33
#2013-01-31| 766.24
#2013-02-01| 775.63
#2013-02-04| 724.14
#2013-02-05| 697.74
#2013-02-06| 700.53
#2013-02-07| 695.89
#2013-02-08| 692.17
#2013-02-11| 701.47
#2013-02-12| 696.51
#2013-02-13| 698.50
#2013-02-14| 704.04
#2013-02-15| 711.52
#2013-02-18| 711.52
#2013-02-19| 722.73
#2013-02-20| 718.27
#2013-02-21| 711.05
#2013-02-22| 715.54
#2013-02-25| 706.59
#2013-02-26| 709.57
#2013-02-27| 721.86
#2013-02-28| 719.64
#2013-03-01| 726.17
#2013-03-04| 728.42
#2013-03-05| 739.27
#2013-03-06| 738.66
#2013-03-07| 742.14
#2013-03-08| 743.50
#2013-03-11| 748.99
#2013-03-12| 750.00
#2013-03-13| 756.75
#2013-03-14| 755.72
#2013-03-15| 754.10
#2013-03-18| 750.00
#2013-03-19| 742.70
#2013-03-20| 747.61
#2013-03-21| 737.73
#2013-03-22| 733.91
#2013-03-25| 742.42
#2013-03-26| 747.94
#2013-03-27| 749.65
#2013-03-28| 762.85
#2013-03-29| 762.85
#2013-04-01| 753.65
#2013-04-02| 754.29
#2013-04-03| 743.50
#2013-04-04| 744.07
#2013-04-05| 739.57
#2013-04-08| 745.97
#2013-04-09| 744.45
#2013-04-10| 756.36
#2013-04-11| 755.45
#2013-04-12| 758.17
#2013-04-15| 744.05
#2013-04-16| 751.57
#2013-04-17| 744.29
#2013-04-18| 737.02
#2013-04-19| 738.65
#2013-04-22| 742.82
#2013-04-23| 739.45
#2013-04-24| 739.43
#2013-04-25| 743.05
#2013-04-26| 745.90
#2013-04-29| 753.47
#2013-04-30| 760.32
#2013-05-01| 758.09
#2013-05-02| 761.75
#2013-05-03| 769.26
#2013-05-06| 767.54
#2013-05-07| 772.76
#2013-05-08| 779.79
#2013-05-09| 780.35
#2013-05-10| 791.59
#2013-05-13| 789.24
#2013-05-14| 798.03
#2013-05-15| 799.18
#2013-05-16| 794.94
#2013-05-17| 802.01
#2013-05-20| 798.09
#2013-05-21| 801.81
#2013-05-22| 792.19
#2013-05-23| 790.46
#2013-05-24| 788.48
#2013-05-27| 788.48
#2013-05-28| 797.36
#2013-05-29| 792.36
#2013-05-30| 802.95
#2013-05-31| 797.04
#2013-06-03| 797.28
#2013-06-04| 796.62
#2013-06-05| 784.85
#2013-06-06| 791.67
#2013-06-07| 803.04
#2013-06-10| 806.64
#2013-06-11| 804.79
#2013-06-12| 802.64
#2013-06-13| 842.46
#2013-06-14| 829.27
#2013-06-17| 836.75
#2013-06-18| 836.88
#2013-06-19| 825.12
#2013-06-20| 804.30
#2013-06-21| 800.02
#2013-06-24| 789.61
#2013-06-25| 795.17
#2013-06-26| 803.67
#2013-06-27| 810.83
#2013-06-28| 810.06
#2013-07-01| 820.69
#2013-07-02| 821.93
#2013-07-03| 823.74
#2013-07-04| 823.74
#2013-07-05| 833.66
#2013-07-08| 844.75
#2013-07-09| 844.90
#2013-07-10| 851.80
#2013-07-11| 870.04
#2013-07-12| 869.97
#2013-07-15| 877.08
#2013-07-16| 862.41
#2013-07-17| 861.64
#2013-07-18| 867.49
#2013-07-19| 870.20
#2013-07-22| 870.77
#2013-07-23| 866.41
#2013-07-24| 877.13
#2013-07-25| 880.59
#2013-07-26| 877.55
#2013-07-29| 870.95
#2013-07-30| 877.01
#2013-07-31| 889.02
#2013-08-01| 905.11
#2013-08-02| 907.75
#2013-08-05| 904.88
#2013-08-06| 903.76
#2013-08-07| 898.19
#2013-08-08| 903.70
#2013-08-09| 907.92
#2013-08-12| 908.12
#2013-08-13| 906.55
#2013-08-14| 888.05
#2013-08-15| 867.55
#2013-08-16| 870.40
#2013-08-19| 862.33
#2013-08-20| 872.24
#2013-08-21| 860.67
#2013-08-22| 872.84
#2013-08-23| 874.55
#2013-08-26| 873.89
#2013-08-27| 853.34
#2013-08-28| 854.28
#2013-08-29| 853.86
#2013-08-30| 847.28
#2013-09-02| 847.28
#2013-09-03| 860.57
#2013-09-04| 866.05
#2013-09-05| 868.10
#2013-09-06| 866.33
#2013-09-09| 881.87
#2013-09-10| 898.15
#2013-09-11| 899.49
#2013-09-12| 896.84
#2013-09-13| 897.94
#2013-09-16| 907.96
#2013-09-17| 919.57
#2013-09-18| 924.50
#2013-09-19| 927.05
#2013-09-20| 921.11
#2013-09-23| 920.18
#2013-09-24| 927.69
#2013-09-25| 931.87
#2013-09-26| 930.05
#2013-09-27| 930.05
#2013-09-30| 927.21
#2013-10-01| 930.39
#2013-10-02| 929.35
#2013-10-03| 920.85
#2013-10-04| 922.07
#2013-10-07| 910.56
#2013-10-08| 900.18
#2013-10-09| 895.07
#2013-10-10| 913.37
#2013-10-11| 924.11
#2013-10-14| 929.99
#2013-10-15| 926.98
#2013-10-16| 938.84
#2013-10-17| 941.49
#2013-10-18| 945.52
#2013-10-21| 943.37
#2013-10-22| 949.81
#2013-10-23| 943.91
#2013-10-24| 949.04
#2013-10-25| 954.76
#2013-10-28| 954.39
#2013-10-29| 961.41
#2013-10-30| 951.79
#2013-10-31| 954.58
#2013-11-01| 954.19
#2013-11-04| 959.11
#2013-11-05| 955.66
#2013-11-06| 955.77
#2013-11-07| 945.95
#2013-11-08| 962.22
#2013-11-11| 960.37
#2013-11-12| 956.91
#2013-11-13| 965.94
#2013-11-14| 963.53
#2013-11-15| 971.72
#2013-11-18| 965.88
#2013-11-19| 962.88
#2013-11-20| 965.31
#2013-11-21| 969.79
#2013-11-22| 974.91
#2013-11-25| 972.06
#2013-11-26| 980.01
#2013-11-27| 983.79
#2013-11-28| 983.79
#2013-11-29| 983.22
#2013-12-02| 973.79
#2013-12-03| 966.92
#2013-12-04| 959.12
#2013-12-05| 955.75
#2013-12-06| 971.30
#2013-12-09| 962.56
#2013-12-10| 965.32
#2013-12-11| 961.10
#2013-12-12| 960.74
#2013-12-13| 968.35
#2013-12-16| 976.85
#2013-12-17| 960.11
#2013-12-18| 972.23
#2013-12-19| 970.85
#2013-12-20| 983.74
#2013-12-23| 995.59
#2013-12-24| 997.24
#2013-12-25| 997.24
#2013-12-26| 999.96
#2013-12-27| 999.28
#2013-12-30|1004.09
#2013-12-31|1006.16
#2014-01-01|1006.16
#2014-01-02| 998.94
#2014-01-03| 998.49
#2014-01-06| 989.66
#2014-01-07|1001.47
#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| 939.41
#2014-01-31| 933.22
#2014-02-03| 905.25
#2014-02-04| 897.53
#2014-02-05| 904.08
#2014-02-06| 915.91
#2014-02-07| 940.00
#2014-02-10| 941.27
#2014-02-11| 948.61
#2014-02-12| 948.94
#2014-02-13| 955.84
#2014-02-14| 955.21
#2014-02-17| .
#2014-02-18| 959.65
#2014-02-19| 955.46
#2014-02-20| 960.43
#2014-02-21| 966.30
#2014-02-24| 982.39
#2014-02-25| 984.67
#2014-02-26| 982.77
#2014-02-27| 984.32
#2014-02-28| 993.36
#2014-03-03| 982.07
#2014-03-04| 990.15
#2014-03-05| 988.78
#2014-03-06| 990.52
#2014-03-07| 982.93
#2014-03-10| 989.03
#2014-03-11| 981.34
#2014-03-12| 982.83
#2014-03-13| 961.93
#2014-03-14| 967.52
#2014-03-17| 969.38
#2014-03-18| 990.80
#2014-03-19| 985.59
#2014-03-20| 987.59
#2014-03-21| 985.00
#2014-03-24| 978.50
#2014-03-25| 974.70
#2014-03-26| 957.73
#2014-03-27| 952.57
#2014-03-28| 956.17
#2014-03-31| 967.31
#2014-04-01| 984.96
#2014-04-02| 982.65
#2014-04-03| 976.21
#2014-04-04| 966.97
#2014-04-07| 956.36
#2014-04-08| 960.84
#2014-04-09| 970.51
#2014-04-10| 946.04
#2014-04-11| 931.08
#2014-04-14| 938.36
#2014-04-15| 935.40
#2014-04-16| 945.37
#2014-04-17| 952.02
#2014-04-18| .
#2014-04-21| 955.60
#2014-04-22| 961.11
#2014-04-23| 964.39
#2014-04-24| 965.83
#2014-04-25| 959.81
#2014-04-28| 951.57
#2014-04-29| 954.01
#2014-04-30| 964.56
#2014-05-01| 965.58
#2014-05-02| 967.48
#2014-05-05| 965.19
#2014-05-06| 957.91
#2014-05-07| 960.72
#2014-05-08| 955.99
#2014-05-09| 972.18
#2014-05-12| 981.87
#2014-05-13| 974.38
#2014-05-14| 958.79
#2014-05-15| 950.74
#2014-05-16| 956.05
#2014-05-19| 964.54
#2014-05-20| 950.52
#2014-05-21| 958.21
#2014-05-22| 966.54
#2014-05-23| 971.02
#2014-05-26| .
#2014-05-27| 977.03
#2014-05-28| 972.05
#2014-05-29| 976.18
#2014-05-30| 971.45
#2014-06-02| 984.55
#2014-06-03| 987.31
#2014-06-04| 991.42
#2014-06-05|1002.35
#2014-06-06|1006.32
#2014-06-09|1010.35
#2014-06-10|1004.44
#2014-06-11|1004.92
#2014-06-12| 997.95
#2014-06-13| 997.23
#2014-06-16| 995.11
#2014-06-17|1004.80
#2014-06-18|1010.69
#2014-06-19|1026.64
#2014-06-20|1033.69
#2014-06-23|1031.56
#2014-06-24|1027.84
#2014-06-25|1038.58
#2014-06-26|1043.94
#2014-06-27|1048.07
#2014-06-30|1050.43
#2014-07-01|1059.59
#2014-07-02|1062.65
#2014-07-03|1069.85
#2014-07-04| .
#2014-07-07|1060.77
#2014-07-08|1053.42
#2014-07-09|1058.89
#2014-07-10|1048.91
#2014-07-11|1049.82
#2014-07-14|1052.80
#2014-07-15|1051.93
#2014-07-16|1053.21
#2014-07-17|1040.83
#2014-07-18|1051.07
#2014-07-21|1045.37
#2014-07-22|1057.94
#2014-07-23|1056.71
#2014-07-24|1063.62
#2014-07-25|1058.79
#2014-07-28|1057.10
#2014-07-29|1052.77
#2014-07-30|1058.49
#2014-07-31|1041.27
#2014-08-01|1046.66
#2014-08-04|1065.40
#2014-08-05|1060.89
#2014-08-06|1056.81
#2014-08-07|1051.69
#2014-08-08|1051.19
#2014-08-11|1061.13
#2014-08-12|1058.68
#2014-08-13|1067.15
#2014-08-14|1071.39
#2014-08-15|1074.57
#2014-08-18|1080.21
#2014-08-19|1081.14
#2014-08-20|1084.97
#2014-08-21|1087.78
#2014-08-22|1085.47
#2014-08-25|1090.20
#2014-08-26|1089.70
#2014-08-27|1087.79
#2014-08-28|1084.78
#2014-08-29|1088.83
#2014-09-01| .
#2014-09-02|1092.15
#2014-09-03|1093.67
#2014-09-04|1087.94
#2014-09-05|1091.43
#2014-09-08|1084.04
#2014-09-09|1068.35
#2014-09-10|1071.26
#2014-09-11|1072.17
#2014-09-12|1066.83
#2014-09-15|1063.89
#2014-09-16|1068.87
#2014-09-17|1061.57
#2014-09-18|1053.11
#2014-09-19|1048.90
#2014-09-22|1037.45
#2014-09-23|1025.85
#2014-09-24|1025.36
#2014-09-25|1012.92
#2014-09-26|1020.74
#2014-09-29|1016.94
#2014-09-30|1007.52
#2014-10-01| 992.84
#2014-10-02| 992.62
#2014-10-03|1006.11
#2014-10-06|1002.35
#2014-10-07| 986.13
#2014-10-08|1000.34
#2014-10-09| 976.02
#2014-10-10| 957.59
#2014-10-13| 942.71
#2014-10-14| 949.52
#2014-10-15| 948.79
#2014-10-16| 954.10
#2014-10-17| 966.88
#2014-10-20| 981.53
#2014-10-21|1010.91
#2014-10-22|1004.49
#2014-10-23|1023.19
#2014-10-24|1026.73
#2014-10-27|1024.35
#2014-10-28|1036.78
#2014-10-29|1036.13
#2014-10-30|1038.01
#2014-10-31|1044.76
#2014-11-03|1047.58
#2014-11-04|1036.06
#2014-11-05|1035.92
#2014-11-06|1040.65
#2014-11-07|1035.12
#2014-11-10|1043.29
#2014-11-11|1041.24
#2014-11-12|1049.22
#2014-11-13|1048.21
#2014-11-14|1060.00
#2014-11-17|1055.41
#2014-11-18|1056.44
#2014-11-19|1054.65
#2014-11-20|1054.37
#2014-11-21|1054.99
#2014-11-24|1066.21
#2014-11-25|1065.40
#2014-11-26|1072.54
#2014-11-27| .
#2014-11-28|1059.53
#2014-12-01|1061.25
#2014-12-02|1067.61
#2014-12-03|1075.15
#2014-12-04|1068.38
#2014-12-05|1067.07
#2014-12-08|1051.71
#2014-12-09|1056.68
#2014-12-10|1034.24
#2014-12-11|1030.76
#2014-12-12|1010.75
#2014-12-15|1006.72
#2014-12-16|1002.60
#2014-12-17|1024.04
#2014-12-18|1035.35
#2014-12-19|1040.48
#2014-12-22|1043.82
#2014-12-23|1049.64
#2014-12-24|1049.18
#2014-12-25| .
#2014-12-26|1052.03
#2014-12-29|1056.07
#2014-12-30|1050.00
#2014-12-31|1037.87
#2015-01-01| .
#2015-01-02|1028.69
#2015-01-05|1005.81
#2015-01-06| 989.93
#2015-01-07| 993.99
#2015-01-08|1013.81
#2015-01-09|1016.36
#2015-01-12|1010.20
#2015-01-13|1030.78
#2015-01-14|1020.82
#2015-01-15|1015.24
#2015-01-16|1027.50
#2015-01-19| .
#2015-01-20|1020.28
#2015-01-21|1021.45
#2015-01-22|1043.63
#2015-01-23|1042.10
#2015-01-26|1057.22
#2015-01-27|1051.15
#2015-01-28|1041.64
#2015-01-29|1048.26
#2015-01-30|1035.67
#2015-02-02|1048.43
#2015-02-03|1081.81
#2015-02-04|1079.38
#2015-02-05|1088.31
#2015-02-06|1091.76
#2015-02-09|1091.36
#2015-02-10|1100.79
#2015-02-11|1106.38
#2015-02-12|1124.57
#2015-02-13|1130.43
#2015-02-16| .
#2015-02-17|1134.35
#2015-02-18|1136.32
#2015-02-19|1134.04
#2015-02-20|1142.69
#2015-02-23|1144.45
#2015-02-24|1143.53
#2015-02-25|1148.24
#2015-02-26|1145.66
#2015-02-27|1137.74
#2015-03-02|1144.77
#2015-03-03|1136.47
#2015-03-04|1132.34
#2015-03-05|1132.08
#2015-03-06|1120.38
#2015-03-09|1120.58
#2015-03-10|1098.09
#2015-03-11|1107.47
#2015-03-12|1128.67
#2015-03-13|1124.89
#2015-03-16|1138.37
#2015-03-17|1144.99
#2015-03-18|1150.14
#2015-03-19|1143.37
#2015-03-20|1149.44
#2015-03-23|1147.54
#2015-03-24|1131.05
#2015-03-25|1119.97
#2015-03-26|1115.89
#2015-03-27|1119.71
#2015-03-30|1129.31
#2015-03-31|1130.66
#2015-04-01|1131.27
#2015-04-02|1146.59
#2015-04-03| .
#2015-04-06|1138.72
#2015-04-07|1137.91
#2015-04-08|1142.79
#2015-04-09|1142.80
#2015-04-10|1143.87
#2015-04-13|1139.29
#2015-04-14|1141.49
#2015-04-15|1143.10
#2015-04-16|1139.39
#2015-04-17|1121.07
#2015-04-20|1127.42
#2015-04-21|1134.99
#2015-04-22|1133.64
#2015-04-23|1139.50
#2015-04-24|1142.27
#2015-04-27|1133.81
#2015-04-28|1138.87
#2015-04-29|1125.55
#2015-04-30|1122.76
#2015-05-01|1134.71
#2015-05-04|1138.69
#2015-05-05|1125.08
#2015-05-06|1107.23
#2015-05-07|1107.96
#2015-05-08|1115.63
#2015-05-11|1123.72
#2015-05-12|1115.91
#2015-05-13|1119.16
#2015-05-14|1133.77
#2015-05-15|1133.61
#2015-05-18|1140.48
#2015-05-19|1145.47
#2015-05-20|1152.92
#2015-05-21|1149.41
#2015-05-22|1145.81
#2015-05-25| .
#2015-05-26|1137.01
#2015-05-27|1152.44
#2015-05-28|1145.51
#2015-05-29|1136.59
#2015-06-01|1143.32
#2015-06-02|1139.73
#2015-06-03|1149.11
#2015-06-04|1137.22
#2015-06-05|1137.58
#2015-06-08|1130.44
#2015-06-09|1127.90
#2015-06-10|1137.83
#2015-06-11|1140.70
#2015-06-12|1135.24
#2015-06-15|1127.32
#2015-06-16|1126.47
#2015-06-17|1131.15
#2015-06-18|1140.08
#2015-06-19|1147.51
#2015-06-22|1156.42
#2015-06-23|1163.84
#2015-06-24|1155.66
#2015-06-25|1152.27
#2015-06-26|1158.26
#2015-06-29|1144.48
#2015-06-30|1148.02
#2015-07-01|1159.77
#2015-07-02|1147.06
#2015-07-03| .
#2015-07-06|1134.22
#2015-07-07|1141.24
#2015-07-08|1117.06
#2015-07-09|1131.13
#2015-07-10|1141.71
#2015-07-13|1151.74
#2015-07-14|1150.57
#2015-07-15|1154.62
#2015-07-16|1163.79
#2015-07-17|1159.70
#2015-07-20|1161.42
#2015-07-21|1132.75
#2015-07-22|1132.26
#2015-07-23|1127.20
#2015-07-24|1130.39
#2015-07-27|1116.81
#2015-07-28|1122.16
#2015-07-29|1137.63
#2015-07-30|1133.85
#2015-07-31|1133.71
#2015-08-03|1128.95
#2015-08-04|1122.97
#2015-08-05|1128.70
#2015-08-06|1099.14
#2015-08-07|1102.86
#2015-08-10|1121.25
#2015-08-11|1100.42
#2015-08-12|1104.12
#2015-08-13|1118.44
#2015-08-14|1117.57
#2015-08-17|1128.69
#2015-08-18|1122.69
#2015-08-19|1111.15
#2015-08-20|1079.35
#2015-08-21|1050.88
#2015-08-24|1009.62
#2015-08-25| 998.95
#2015-08-26|1024.70
#2015-08-27|1044.23
#2015-08-28|1052.24
#2015-08-31|1043.76
#2015-09-01|1015.41
#2015-09-02|1027.49
#2015-09-03|1039.14
#2015-09-04|1022.80
#2015-09-07| .
#2015-09-08|1051.45
#2015-09-09|1038.45
#2015-09-10|1029.23
#2015-09-11|1035.87
#2015-09-14|1031.61
#2015-09-15|1044.18
#2015-09-16|1047.64
#2015-09-17|1046.68
#2015-09-18|1030.13
#2015-09-21|1035.12
#2015-09-22|1022.82
#2015-09-23|1020.75
#2015-09-24|1012.27
#2015-09-25|1011.76
#2015-09-28| 977.61
#2015-09-29| 989.41
#2015-09-30|1018.08
#2015-10-01|1016.55
#2015-10-02|1025.63
#2015-10-05|1042.67
#2015-10-06|1041.74
#2015-10-07|1051.99
#2015-10-08|1071.59
#2015-10-09|1073.73
#2015-10-12|1073.42
#2015-10-13|1067.51
#2015-10-14|1056.07
#2015-10-15|1075.73
#2015-10-16|1083.44
#2015-10-19|1087.24
#2015-10-20|1090.77
#2015-10-21|1074.05
#2015-10-22|1089.21
#2015-10-23|1103.95
#2015-10-26|1098.80
#2015-10-27|1087.34
#2015-10-28|1101.61
#2015-10-29|1103.96
#2015-10-30|1105.20
#2015-11-02|1118.74
#2015-11-03|1100.20
#2015-11-04|1104.82
#2015-11-05|1099.93
#2015-11-06|1098.21
#2015-11-09|1085.76
#2015-11-10|1087.82
#2015-11-11|1092.02
#2015-11-12|1073.91
#2015-11-13|1050.04
#2015-11-16|1062.23
#2015-11-17|1061.16
#2015-11-18|1073.01
#2015-11-19|1066.53
#2015-11-20|1068.12
#2015-11-23|1068.64
#2015-11-24|1074.45
#2015-11-25|1076.71
#2015-11-26| .
#2015-11-27|1077.85
#2015-11-30|1078.70
#2015-12-01|1090.31
#2015-12-02|1074.98
#2015-12-03|1056.16
#2015-12-04|1073.09
#2015-12-07|1057.86
#2015-12-08|1049.09
#2015-12-09|1032.71
#2015-12-10|1040.95
#2015-12-11|1015.26
#2015-12-14|1018.41
#2015-12-15|1025.77
#2015-12-16|1037.84
#2015-12-17|1021.77
#2015-12-18|1000.92
#2015-12-21|1012.71
#2015-12-22|1013.72
#2015-12-23|1032.16
#2015-12-24|1029.06
#2015-12-25| .
#2015-12-28|1037.54
#2015-12-29|1046.91
#2015-12-30|1034.44
#2015-12-31|1026.79
#2016-01-01| .
#2016-01-04|1001.76
#2016-01-05| 995.96
#2016-01-06| 983.80
#2016-01-07| 960.93
#2016-01-08| 955.94
#2016-01-11| 947.15
#2016-01-12| 940.96
#2016-01-13| 920.34
#2016-01-14| 938.13
#2016-01-15| 926.31
#2016-01-18| .
#2016-01-19| 920.93
#2016-01-20| 914.50
#2016-01-21| 909.46
#2016-01-22| 927.23
#2016-01-25| 913.63
#2016-01-26| 930.98
#2016-01-27| 930.17
#2016-01-28| 941.55
#2016-01-29| 962.30
#2016-02-01| 954.05
#2016-02-02| 922.70
#2016-02-03| 927.42
#2016-02-04| 932.83
#2016-02-05| 896.83
#2016-02-08| 865.74
#2016-02-09| 860.95
#2016-02-10| 866.81
#2016-02-11| 852.82
#2016-02-12| 879.25
#2016-02-15| .
#2016-02-16| 899.63
#2016-02-17| 918.98
#2016-02-18| 909.87
#2016-02-19| 914.20
#2016-02-22| 925.44
#2016-02-23| 913.91
#2016-02-24| 912.07
#2016-02-25| 924.84
#2016-02-26| 925.08
#2016-02-29| 921.00
#2016-03-01| 937.90
#2016-03-02| 940.99
#2016-03-03| 948.92
#2016-03-04| 955.71
#2016-03-07| 963.05
#2016-03-08| 950.76
#2016-03-09| 956.28
#2016-03-10| 941.20
#2016-03-11| 966.97
#2016-03-14| 960.13
#2016-03-15| 945.37
#2016-03-16| 965.52
#2016-03-17| 976.15
#2016-03-18| 977.81
#2016-03-21|1009.18
#2016-03-22|1022.84
#2016-03-23|1004.55
#2016-03-24|1001.22
#2016-03-25| .
#2016-03-28|1017.55
#2016-03-29|1026.68
#2016-03-30|1025.65
#2016-03-31|1026.61
#2016-04-01|1034.10
#2016-04-04|1028.78
#2016-04-05|1012.56
#2016-04-06|1023.25
#2016-04-07|1007.79
#2016-04-08|1003.70
#2016-04-11| 999.00
#2016-04-12|1008.71
#2016-04-13|1031.73
#2016-04-14|1027.14
#2016-04-15|1031.38
#2016-04-18|1030.40
#2016-04-19|1033.66
#2016-04-20|1037.60
#2016-04-21|1035.71
#2016-04-22|1036.55
#2016-04-25|1028.00
#2016-04-26|1035.17
#2016-04-27|1035.53
#2016-04-28|1027.25
#2016-04-29|1023.03
#2016-05-02|1031.37
#2016-05-03|1011.62
#2016-05-04|1012.42
#2016-05-05|1006.75
#2016-05-06|1025.42
#2016-05-09|1020.23
#2016-05-10|1033.44
#2016-05-11|1024.24
#2016-05-12|1018.04
#2016-05-13|1009.69
#2016-05-16|1016.93
#2016-05-17|1009.65
#2016-05-18|1010.66
#2016-05-19|1009.72
#2016-05-20|1025.01
#2016-05-23|1025.63
#2016-05-24|1039.89
#2016-05-25|1046.66
#2016-05-26|1039.99
#2016-05-27|1049.75
#2016-05-30| .
#2016-05-31|1051.57
#2016-06-01|1044.98
#2016-06-02|1050.31
#2016-06-03|1043.30
#2016-06-06|1050.90
#2016-06-07|1041.27
#2016-06-08|1043.49
#2016-06-09|1036.27
#2016-06-10|1024.15
#2016-06-13|1020.41
#2016-06-14|1018.72
#2016-06-15|1019.93
#2016-06-16|1013.84
#2016-06-17|1009.11
#2016-06-20|1019.26
#2016-06-21|1022.94
#2016-06-22|1019.13
#2016-06-23|1036.04
#2016-06-24| 987.02
#2016-06-27| 952.44
#2016-06-28| 968.41
#2016-06-29| 998.28
#2016-06-30|1014.19
#2016-07-01|1022.59
#2016-07-04| .
#2016-07-05|1013.22
#2016-07-06|1008.78
#2016-07-07|1008.52
#2016-07-08|1018.38
#2016-07-11|1028.85
#2016-07-12|1049.14
#2016-07-13|1056.94
#2016-07-14|1062.85
#2016-07-15|1063.88
#2016-07-18|1066.87
#2016-07-19|1069.70
#2016-07-20|1077.19
#2016-07-21|1072.65
#2016-07-22|1086.08
#2016-07-25|1087.50
#2016-07-26|1096.73
#2016-07-27|1094.39
#2016-07-28|1095.37
#2016-07-29|1096.80
#2016-08-01|1090.41
#2016-08-02|1104.90
#2016-08-03|1110.28
#2016-08-04|1112.57
#2016-08-05|1117.97
#2016-08-08|1116.48
#2016-08-09|1126.11
#2016-08-10|1122.79
#2016-08-11|1128.32
#2016-08-12|1131.14
#2016-08-15|1138.90
#2016-08-16|1134.06
#2016-08-17|1137.48
#2016-08-18|1140.69
#2016-08-19|1142.20
#2016-08-22|1146.78
#2016-08-23|1151.40
#2016-08-24|1148.80
#2016-08-25|1150.89
#2016-08-26|1153.74
#2016-08-29|1158.99
#2016-08-30|1157.63
#2016-08-31|1157.30
#2016-09-01|1158.40
#2016-09-02|1164.08
#2016-09-05| .
#2016-09-06|1155.10
#2016-09-07|1157.35
#2016-09-08|1155.54
#2016-09-09|1123.51
#2016-09-12|1151.72
#2016-09-13|1137.04
#2016-09-14|1134.97
#2016-09-15|1142.70
#2016-09-16|1134.52
#2016-09-19|1132.91
#2016-09-20|1132.64
#2016-09-21|1145.99
#2016-09-22|1159.82
#2016-09-23|1153.35
#2016-09-26|1138.00
#2016-09-27|1116.04
#2016-09-28|1114.58
#2016-09-29|1102.97
#2016-09-30|1114.11
#2016-10-03|1120.13
#2016-10-04|1107.07
#2016-10-05|1117.23
#2016-10-06|1114.65
#2016-10-07|1094.24
#2016-10-10|1089.35
#2016-10-11|1071.51
#2016-10-12|1067.09
#2016-10-13|1062.54
#2016-10-14|1058.80
#2016-10-17|1056.28
#2016-10-18|1063.72
#2016-10-19|1065.83
#2016-10-20|1055.65
#2016-10-21|1052.82
#2016-10-24|1040.87
#2016-10-25|1027.84
#2016-10-26|1036.84
#2016-10-27|1014.52
#2016-10-28|1014.63
#2016-10-31|1013.78
#2016-11-01|1002.94
#2016-11-02| 985.19
#2016-11-03| 986.61
#2016-11-04| 983.93
#2016-11-07|1002.27
#2016-11-08| 990.71
#2016-11-09|1003.06
#2016-11-10|1005.29
#2016-11-11|1016.74
#2016-11-14|1016.01
#2016-11-15|1010.33
#2016-11-16|1011.46
#2016-11-17|1025.83
#2016-11-18|1023.42
#2016-11-21|1021.79
#2016-11-22|1018.38
#2016-11-23|1021.15
#2016-11-24| .
#2016-11-25|1020.98
#2016-11-28|1018.63
#2016-11-29|1015.79
#2016-11-30|1009.94
#2016-12-01|1010.67
#2016-12-02|1009.83
#2016-12-05|1018.28
#2016-12-06|1018.27
#2016-12-07|1033.07
#2016-12-08|1039.22
#2016-12-09|1046.01
#2016-12-12|1039.97
#2016-12-13|1043.22
#2016-12-14|1030.34
#2016-12-15|1028.18
#2016-12-16|1021.83
#2016-12-19|1026.43
#2016-12-20|1013.18
#2016-12-21|1023.26
#2016-12-22|1016.64
#2016-12-23|1025.63
#2016-12-26| .
#2016-12-27|1033.65
#2016-12-28|1019.06
#2016-12-29|1017.12
#2016-12-30|1014.18
#2017-01-02| .
#2017-01-03|1026.36
#2017-01-04|1042.49
#2017-01-05|1043.00
#2017-01-06|1049.44
#2017-01-09|1049.83
#2017-01-10|1046.88
#2017-01-11|1049.86
#2017-01-12|1047.64
#2017-01-13|1052.80
#2017-01-16| .
#2017-01-17|1055.20
#2017-01-18|1057.29
#2017-01-19|1045.98
#2017-01-20|1050.23
#2017-01-23|1051.22
#2017-01-24|1059.68
#2017-01-25|1070.42
#2017-01-26|1064.91
#2017-01-27|1067.72
#2017-01-30|1066.52
#2017-01-31|1065.51
#2017-02-01|1066.97
#2017-02-02|1068.34
#2017-02-03|1074.98
#2017-02-06|1075.15
#2017-02-07|1065.40
#2017-02-08|1064.27
#2017-02-09|1036.03
#2017-02-10|1065.10
#2017-02-13|1063.55
#2017-02-14|1070.29
#2017-02-15|1075.94
#2017-02-16|1076.82
#2017-02-17|1084.71
#2017-02-20| .
#2017-02-21|1096.10
#2017-02-22|1092.42
#2017-02-23|1090.32
#2017-02-24|1084.47
#2017-02-27|1083.78
#2017-02-28|1065.44
#2017-03-01|1083.64
#2017-03-02|1071.77
#2017-03-03|1072.29
#2017-03-06|1069.76
#2017-03-07|1060.76
#2017-03-08|1054.05
#2017-03-09|1058.60
#2017-03-10|1056.58
#2017-03-13|1054.69
#2017-03-14|1055.98
#2017-03-15|1070.03
#2017-03-16|1070.76
#2017-03-17|1072.59
#2017-03-20|1071.36
#2017-03-21|1051.66
#2017-03-22|1054.60
#2017-03-23|1054.98
#2017-03-24|1053.85
#2017-03-27|1048.18
#2017-03-28|1035.16
#2017-03-29|1039.33
#2017-03-30|1051.14
#2017-03-31|1050.63
#2017-04-03|1041.14
#2017-04-04|1030.96
#2017-04-05|1025.75
#2017-04-06|1025.24
#2017-04-07|1020.55
#2017-04-10|1021.33
#2017-04-11|1022.75
#2017-04-12|1016.91
#2017-04-13|1006.79
#2017-04-14| .
#2017-04-17|1022.68
#2017-04-18|1022.86
#2017-04-19|1030.10
#2017-04-20|1043.29
#2017-04-21|1040.53
#2017-04-24|1047.30
#2017-04-25|1047.73
#2017-04-26|1043.27
#2017-04-27|1044.90
#2017-04-28|1035.39
#2017-05-01|1038.12
#2017-05-02|1037.53
#2017-05-03|1030.89
#2017-05-04|1033.77
#2017-05-05|1044.37
#2017-05-08|1039.62
#2017-05-09|1053.39
#2017-05-10|1036.29
#2017-05-11|1032.72
#2017-05-12|1030.34
#2017-05-15|1042.50
#2017-05-16|1038.08
#2017-05-17|1018.69
#2017-05-18|1019.22
#2017-05-19|1023.99
#2017-05-22|1036.43
#2017-05-23|1036.15
#2017-05-24|1039.75
#2017-05-25|1044.90
#2017-05-26|1046.92
#2017-05-29| .
#2017-05-30|1043.92
#2017-05-31|1051.92
#2017-06-01|1066.08
#2017-06-02|1060.40
#2017-06-05|1055.09
#2017-06-06|1054.24
#2017-06-07|1047.34
#2017-06-08|1050.15
#2017-06-09|1055.32
#2017-06-12|1063.53
#2017-06-13|1066.93
#2017-06-14|1069.28
#2017-06-15|1074.11
#2017-06-16|1080.00
#2017-06-19|1087.12
#2017-06-20|1066.56
#2017-06-21|1059.71
#2017-06-22|1055.97
#2017-06-23|1060.34
#2017-06-26|1063.24
#2017-06-27|1065.42
#2017-06-28|1087.09
#2017-06-29|1080.16
#2017-06-30|1076.52
#2017-07-03|1079.53
#2017-07-04| .
#2017-07-05|1073.38
#2017-07-06|1044.31
#2017-07-07|1052.53
#2017-07-10|1049.77
#2017-07-11|1054.36
#2017-07-12|1055.99
#2017-07-13|1060.04
#2017-07-14|1068.24
#2017-07-17|1070.74
#2017-07-18|1067.61
#2017-07-19|1082.88
#2017-07-20|1088.52
#2017-07-21|1091.90
#2017-07-24|1094.75
#2017-07-25|1101.12
#2017-07-26|1102.90
#2017-07-27|1101.56
#2017-07-28|1104.09
#2017-07-31|1105.84
#2017-08-01|1108.92
#2017-08-02|1097.63
#2017-08-03|1105.17
#2017-08-04|1099.06
#2017-08-07|1102.05
#2017-08-08|1091.73
#2017-08-09|1092.73
#2017-08-10|1068.29
#2017-08-11|1063.79
#2017-08-14|1073.26
#2017-08-15|1073.84
#2017-08-16|1076.23
#2017-08-17|1068.32
#2017-08-18|1056.82
#2017-08-21|1057.27
#2017-08-22|1066.11
#2017-08-23|1051.11
#2017-08-24|1052.94
#2017-08-25|1061.02
#2017-08-28|1056.56
#2017-08-29|1051.36
#2017-08-30|1053.74
#2017-08-31|1060.96
#2017-09-01|1068.57
#2017-09-04| .
#2017-09-05|1059.49
#2017-09-06|1060.35
#2017-09-07|1066.03
#2017-09-08|1054.30
#2017-09-11|1062.73
#2017-09-12|1072.08
#2017-09-13|1057.41
#2017-09-14|1058.78
#2017-09-15|1062.42
#2017-09-18|1068.46
#2017-09-19|1067.90
#2017-09-20|1077.41
#2017-09-21|1080.21
#2017-09-22|1085.82
#2017-09-25|1098.16
#2017-09-26|1114.51
#2017-09-27|1119.73
#2017-09-28|1123.67
#2017-09-29|1126.15
#2017-10-02|1136.48
#2017-10-03|1141.25
#2017-10-04|1135.79
#2017-10-05|1136.44
#2017-10-06|1128.93
#2017-10-09|1122.89
#2017-10-10|1131.59
#2017-10-11|1131.21
#2017-10-12|1135.36
#2017-10-13|1140.19
#2017-10-16|1141.55
#2017-10-17|1142.79
#2017-10-18|1146.17
#2017-10-19|1144.20
#2017-10-20|1155.62
#2017-10-23|1155.64
#2017-10-24|1154.62
#2017-10-25|1152.53
#2017-10-26|1167.15
#2017-10-27|1163.97
#2017-10-30|1162.09
#2017-10-31|1159.62
#2017-11-01|1150.22
#2017-11-02|1156.88
#2017-11-03|1163.97
#2017-11-06|1178.76
#2017-11-07|1171.56
#2017-11-08|1183.45
#2017-11-09|1193.85
#2017-11-10|1215.32
#2017-11-13|1221.41
#2017-11-14|1220.00
#2017-11-15|1218.95
#2017-11-16|1237.09
#2017-11-17|1245.88
#2017-11-20|1246.09
#2017-11-21|1252.15
#2017-11-22|1253.15
#2017-11-23| .
#2017-11-24|1254.63
#2017-11-27|1250.02
#2017-11-28|1270.49
#2017-11-29|1273.36
#2017-11-30|1276.36
#2017-12-01|1280.04
#2017-12-04|1297.23
#2017-12-05|1286.73
#2017-12-06|1283.48
#2017-12-07|1279.91
#2017-12-08|1288.84
#2017-12-11|1296.06
#2017-12-12|1287.67
#2017-12-13|1282.30
#2017-12-14|1281.24
#2017-12-15|1284.70
#2017-12-18|1290.53
#2017-12-19|1244.48
#2017-12-20|1265.80
#2017-12-21|1256.59
#2017-12-22|1261.99
#2017-12-25| .
#2017-12-26|1255.39
#2017-12-27|1255.62
#2017-12-28|1258.65
#2017-12-29|1255.79
#2018-01-01| .
#2018-01-02|1257.35
#2018-01-03|1262.74
#2018-01-04|1272.78
#2018-01-05|1284.35
#2018-01-08|1278.96
#2018-01-09|1279.92
#2018-01-10|1280.91
#2018-01-11|1293.56
#2018-01-12|1296.90
#2018-01-15| .
#2018-01-16|1291.14
#2018-01-17|1300.69
#2018-01-18|1296.64
#2018-01-19|1309.18
#2018-01-22|1302.15
#2018-01-23|1295.54
#2018-01-24|1296.42
#2018-01-25|1307.09
#2018-01-26|1336.58
#2018-01-29|1312.26
#2018-01-30|1306.74
#2018-01-31|1309.49
#2018-02-01|1311.85
#2018-02-02|1282.21
#2018-02-05|1237.65
#2018-02-06|1248.27
#2018-02-07|1243.62
#2018-02-08|1207.85
#2018-02-09|1213.37
#2018-02-12|1229.72
#2018-02-13|1265.91
#2018-02-14|1282.09
#2018-02-15|1286.89
#2018-02-16|1286.51
#2018-02-19| .
#2018-02-20|1270.02
#2018-02-21|1272.68
#2018-02-22|1282.47
#2018-02-23|1307.58
#2018-02-26|1315.79
#2018-02-27|1304.68
#2018-02-28|1293.68
#2018-03-01|1283.07
#2018-03-02|1301.21
#2018-03-05|1315.84
#2018-03-06|1328.77
#2018-03-07|1318.16
#2018-03-08|1314.10
#2018-03-09|1341.35
#2018-03-12|1344.79
#2018-03-13|1342.12
#2018-03-14|1332.76
#2018-03-15|1337.88
#2018-03-16|1347.26
#2018-03-19|1329.82
#2018-03-20|1341.43
#2018-03-21|1341.39
#2018-03-22|1304.86
#2018-03-23|1273.74
#2018-03-26|1300.76
#2018-03-27|1271.36
#2018-03-28|1254.14
#2018-03-29|1265.17
#2018-03-30| .
#2018-04-02|1241.04
#2018-04-03|1256.23
#2018-04-04|1256.88
#2018-04-05|1261.38
#2018-04-06|1240.47
#2018-04-09|1247.81
#2018-04-10|1265.95
#2018-04-11|1256.66
#2018-04-12|1266.18
#2018-04-13|1257.62
#2018-04-16|1264.73
#2018-04-17|1272.71
#2018-04-18|1270.31
#2018-04-19|1269.23
#2018-04-20|1264.85
#2018-04-23|1264.58
#2018-04-24|1259.27
#2018-04-25|1261.87
#2018-04-26|1270.38
#2018-04-27|1263.71
#2018-04-30|1256.41
#2018-05-01|1257.18
#2018-05-02|1239.55
#2018-05-03|1245.85
#2018-05-04|1261.04
#2018-05-07|1273.17
#2018-05-08|1281.09
#2018-05-09|1295.88
#2018-05-10|1305.97
#2018-05-11|1267.31
#2018-05-14|1286.47
#2018-05-15|1290.82
#2018-05-16|1300.48
#2018-05-17|1298.60
#2018-05-18|1291.76
#2018-05-21|1306.87
#2018-05-22|1299.01
#2018-05-23|1297.49
#2018-05-24|1298.97
#2018-05-25|1299.78
#2018-05-28| .
#2018-05-29|1280.77
#2018-05-30|1303.89
#2018-05-31|1287.16
#2018-06-01|1303.89
#2018-06-04|1312.72
#2018-06-05|1331.25
#2018-06-06|1341.66
#2018-06-07|1343.04
#2018-06-08|1354.32
#2018-06-11|1361.80
#2018-06-12|1371.80
#2018-06-13|1368.15
#2018-06-14|1375.23
#2018-06-15|1370.42
#2018-06-18|1364.59
#2018-06-19|1359.94
#2018-06-20|1370.52
#2018-06-21|1356.27
#2018-06-22|1357.29
#2018-06-25|1332.69
#2018-06-26|1310.17
#2018-06-27|1307.23
#2018-06-28|1305.62
#2018-06-29|1303.31
#2018-07-02|1300.42
#2018-07-03|1303.04
#2018-07-04| .
#2018-07-05|1308.23
#2018-07-06|1317.17
#2018-07-09|1332.59
#2018-07-10|1344.17
#2018-07-11|1336.32
#2018-07-12|1334.53
#2018-07-13|1332.69
#2018-07-16|1325.68
#2018-07-17|1338.13
#2018-07-18|1346.12
#2018-07-19|1340.90
#2018-07-20|1334.95
#2018-07-23|1334.31
#2018-07-24|1327.88
#2018-07-25|1339.26
#2018-07-26|1324.17
#2018-07-27|1308.71
#2018-07-30|1302.72
#2018-07-31|1307.45
#2018-08-01|1301.64
#2018-08-02|1303.98
#2018-08-03|1305.91
#2018-08-06|1332.60
#2018-08-07|1337.07
#2018-08-08|1331.50
#2018-08-09|1377.19
#2018-08-10|1309.51
#2018-08-13|1327.40
#2018-08-14|1338.33
#2018-08-15|1333.40
#2018-08-16|1347.35
#2018-08-17|1356.19
#2018-08-20|1348.48
#2018-08-21|1352.44
#2018-08-22|1352.36
#2018-08-23|1347.79
#2018-08-24|1351.58
#2018-08-27|1347.93
#2018-08-28|1352.26
#2018-08-29|1359.25
#2018-08-30|1352.08
#2018-08-31|1360.65
#2018-09-03| .
#2018-09-04|1361.71
#2018-09-05|1356.47
#2018-09-06|1358.47
#2018-09-07|1352.70
#2018-09-10|1350.94
#2018-09-11|1347.43
#2018-09-12|1347.32
#2018-09-13|1354.66
#2018-09-14|1355.75
#2018-09-17|1338.00
#2018-09-18|1342.67
#2018-09-19|1342.36
#2018-09-20|1347.05
#2018-09-21|1347.66
#2018-09-24|1342.67
#2018-09-25|1332.38
#2018-09-26|1324.21
#2018-09-27|1322.82
#2018-09-28|1332.73
#2018-10-01|1329.49
#2018-10-02|1323.98
#2018-10-03|1341.68
#2018-10-04|1335.17
#2018-10-05|1334.27
#2018-10-08|1335.38
#2018-10-09|1347.68
#2018-10-10|1297.31
#2018-10-11|1285.39
#2018-10-12|1295.60
#2018-10-15|1302.95
#2018-10-16|1329.44
#2018-10-17|1336.71
#2018-10-18|1331.61
#2018-10-19|1339.51
#2018-10-22|1347.42
#2018-10-23|1334.46
#2018-10-24|1304.73
#2018-10-25|1331.52
#2018-10-26|1310.32
#2018-10-29|1291.39
#2018-10-30|1328.82
#2018-10-31|1360.36
#2018-11-01|1371.56
#2018-11-02|1371.93
#2018-11-05|1375.95
#2018-11-06|1370.00
#2018-11-07|1395.47
#2018-11-08|1420.50
#2018-11-09|1421.69
#2018-11-12|1383.27
#2018-11-13|1378.97
#2018-11-14|1372.83
#2018-11-15|1381.23
#2018-11-16|1386.40
#2018-11-19|1366.11
#2018-11-20|1324.06
#2018-11-21|1333.07
#2018-11-22| .
#2018-11-23|1337.59
#2018-11-26|1363.26
#2018-11-27|1363.37
#2018-11-28|1384.04
#2018-11-29|1385.52
#2018-11-30|1379.15
#2018-12-03|1392.99
#2018-12-04|1355.20
#2018-12-05| .
#2018-12-06|1332.30
#2018-12-07|1312.87
#2018-12-10|1314.65
#2018-12-11|1316.53
#2018-12-12|1332.51
#2018-12-13|1328.16
#2018-12-14|1299.87
#2018-12-17|1267.54
#2018-12-18|1244.34
#2018-12-19|1217.78
#2018-12-20|1192.98
#2018-12-21|1160.61
#2018-12-24|1136.99
#2018-12-25| .
#2018-12-26|1180.71
#2018-12-27|1187.68
#2018-12-28|1185.96
#2018-12-31|1189.42
#2019-01-01| .
#2019-01-02|1183.61
#2019-01-03|1161.86
#2019-01-04|1203.50
#2019-01-07|1214.02
#2019-01-08|1231.73
#2019-01-09|1243.33
#2019-01-10|1242.30
#2019-01-11|1246.05
#2019-01-14|1248.63
#2019-01-15|1262.94
#2019-01-16|1274.81
#2019-01-17|1285.46
#2019-01-18|1295.78
#2019-01-21| .
#2019-01-22|1281.11
#2019-01-23|1286.39
#2019-01-24|1303.14
#2019-01-25|1315.27
#2019-01-28|1310.92
#2019-01-29|1312.20
#2019-01-30|1313.29
#2019-01-31|1331.01
#2019-02-01|1335.17
#2019-02-04|1345.48
#2019-02-05|1357.36
#2019-02-06|1372.77
#2019-02-07|1378.38
#2019-02-08|1381.23
#2019-02-11|1370.60
#2019-02-12|1381.87
#2019-02-13|1383.48
#2019-02-14|1389.18
#2019-02-15|1404.89
#2019-02-18| .
#2019-02-19|1407.37
#2019-02-20|1416.22
#2019-02-21|1417.47
#2019-02-22|1433.37
#2019-02-25|1436.23
#2019-02-26|1435.62
#2019-02-27|1453.20
#2019-02-28|1449.63
#2019-03-01|1464.98
#2019-03-04|1458.59
#2019-03-05|1460.80
#2019-03-06|1451.13
#2019-03-07|1433.26
#2019-03-08|1429.10
#2019-03-11|1448.93
#2019-03-12|1446.78
#2019-03-13|1448.09
#2019-03-14|1445.58
#2019-03-15|1449.93
#2019-03-18|1453.01
#2019-03-19|1450.60
#2019-03-20|1439.35
#2019-03-21|1464.67
#2019-03-22|1426.96
#2019-03-25|1423.24
#2019-03-26|1451.17
#2019-03-27|1440.24
#2019-03-28|1450.06
#2019-03-29|1461.96
#2019-04-01|1477.08
#2019-04-02|1476.25
#2019-04-03|1483.83
#2019-04-04|1485.29
#2019-04-05|1486.36
#2019-04-08|1493.20
#2019-04-09|1487.41
#2019-04-10|1501.77
#2019-04-11|1499.18
#2019-04-12|1513.87
#2019-04-15|1511.39
#2019-04-16|1525.65
#2019-04-17|1510.86
#2019-04-18|1516.63
#2019-04-19| .
#2019-04-22|1504.90
#2019-04-23|1527.66
#2019-04-24|1529.35
#2019-04-25|1517.32
#2019-04-26|1539.00
#2019-04-29|1545.15
#2019-04-30|1551.06
#2019-05-01|1539.56
#2019-05-02|1537.55
#2019-05-03|1558.41
#2019-05-06|1565.61
#2019-05-07|1520.43
#2019-05-08|1522.79
#2019-05-09|1528.48
#2019-05-10|1541.00
#2019-05-13|1492.08
#2019-05-14|1512.94
#2019-05-15|1515.67
#2019-05-16|1527.20
#2019-05-17|1525.91
#2019-05-20|1530.30
#2019-05-21|1549.06
#2019-05-22|1547.14
#2019-05-23|1535.74
#2019-05-24|1541.46
#2019-05-27| .
#2019-05-28|1526.52
#2019-05-29|1511.98
#2019-05-30|1514.32
#2019-05-31|1509.15
#2019-06-03|1507.13
#2019-06-04|1543.66
#2019-06-05|1551.36
#2019-06-06|1562.52
#2019-06-07|1569.68
#2019-06-10|1579.06
#2019-06-11|1578.64
#2019-06-12|1598.29
#2019-06-13|1586.46
#2019-06-14|1582.08
#2019-06-17|1599.76
#2019-06-18|1634.97
#2019-06-19|1656.90
#2019-06-20|1661.16
#2019-06-21|1651.17
#2019-06-24|1628.34
#2019-06-25|1594.28
#2019-06-26|1601.49
#2019-06-27|1609.15
#2019-06-28|1613.71
#2019-07-01|1628.59
#2019-07-02|1643.27
#2019-07-03|1652.61
#2019-07-04| .
#2019-07-05|1655.68
#2019-07-08|1635.21
#2019-07-09|1639.75
#2019-07-10|1641.32
#2019-07-11|1652.83
#2019-07-12|1668.10
#2019-07-15|1662.17
#2019-07-16|1645.31
#2019-07-17|1629.84
#2019-07-18|1638.23
#2019-07-19|1615.94
#2019-07-22|1624.46
#2019-07-23|1616.85
#2019-07-24|1626.50
#2019-07-25|1618.05
#2019-07-26|1642.79
#2019-07-29|1637.33
#2019-07-30|1627.23
#2019-07-31|1617.48
#2019-08-01|1616.10
#2019-08-02|1614.85
#2019-08-05|1579.54
#2019-08-06|1599.12
#2019-08-07|1556.12
#2019-08-08|1576.18
#2019-08-09|1574.42
#2019-08-12|1570.68
#2019-08-13|1591.09
#2019-08-14|1535.42
#2019-08-15|1549.58
#2019-08-16|1571.32
#2019-08-19|1583.82
#2019-08-20|1577.12
#2019-08-21|1588.08
#2019-08-22|1587.79
#2019-08-23|1547.75
#2019-08-26|1568.44
#2019-08-27|1563.49
#2019-08-28|1578.32
#2019-08-29|1577.19
#2019-08-30|1579.86
#2019-09-02| .
#2019-09-03|1562.83
#2019-09-04|1583.51
#2019-09-05|1602.68
#2019-09-06|1608.87
#2019-09-09|1601.39
#2019-09-10|1602.30
#2019-09-11|1616.10
#2019-09-12|1612.57
#2019-09-13|1612.25
#2019-09-16|1594.75
#2019-09-17|1615.99
#2019-09-18|1619.65
#2019-09-19|1612.30
#2019-09-20|1606.16
#2019-09-23|1588.07
#2019-09-24|1563.00
#2019-09-25|1572.14
#2019-09-26|1501.69
#2019-09-27|1486.28
#2019-09-30|1486.28
#2019-10-01|1474.58
#2019-10-02|1457.60
#2019-10-03|1458.91
#2019-10-04|1483.53
#2019-10-07|1476.11
#2019-10-08|1435.08
#2019-10-09|1456.29
#2019-10-10|1465.51
#2019-10-11|1488.97
#2019-10-14|1487.40
#2019-10-15|1494.50
#2019-10-16|1506.42
#2019-10-17|1526.49
#2019-10-18|1518.80
#2019-10-21|1528.46
#2019-10-22|1536.11
#2019-10-23|1547.52
#2019-10-24|1532.79
#2019-10-25|1538.05
#2019-10-28|1558.80
#2019-10-29|1561.53
#2019-10-30|1551.05
#2019-10-31|1554.37
#2019-11-01|1564.09
#2019-11-04|1572.25
#2019-11-05|1569.97
#2019-11-06|1555.49
#2019-11-07|1530.27
#2019-11-08|1503.31
#2019-11-11|1518.31
#2019-11-12|1518.79
#2019-11-13|1531.05
#2019-11-14|1540.37
#2019-11-15|1534.19
#2019-11-18|1527.62
#2019-11-19|1548.49
#2019-11-20|1542.99
#2019-11-21|1522.68
#2019-11-22|1534.79
#2019-11-25|1549.05
#2019-11-26|1560.13
#2019-11-27|1563.74
#2019-11-28|1563.74
#2019-11-29|1552.90
#2019-12-02|1552.18
#2019-12-03|1533.42
#2019-12-04|1543.95
#2019-12-05|1557.68
#2019-12-06|1583.28
#2019-12-09|1582.42
#2019-12-10|1581.44
#2019-12-11|1586.81
#2019-12-12|1603.39
#2019-12-13|1593.72
#2019-12-16|1604.01
#2019-12-17|1599.06
#2019-12-18|1611.36
#2019-12-19|1610.80
#2019-12-20|1596.52
#2019-12-23|1601.34
#2019-12-24|1596.21
#2019-12-25| .
#2019-12-26|1609.60
#2019-12-27|1607.65
#2019-12-30|1596.36
#2019-12-31|1601.13
#2020-01-01| .
#2020-01-02|1615.27
#2020-01-03|1617.13
#2020-01-06|1615.21
#2020-01-07|1613.23
#2020-01-08|1621.67
#2020-01-09|1609.10
#2020-01-10|1597.15
#2020-01-13|1614.32
#2020-01-14|1633.35
#2020-01-15|1648.84
#2020-01-16|1670.88
#2020-01-17|1669.31
#2020-01-20| .
#2020-01-21|1658.55
#2020-01-22|1665.12
#2020-01-23|1658.99
#2020-01-24|1629.90
#2020-01-27|1617.47
#2020-01-28|1624.21
#2020-01-29|1635.93
#2020-01-30|1657.97
#2020-01-31|1637.21
#2020-02-03|1653.48
#2020-02-04|1685.75
#2020-02-05|1684.18
#2020-02-06|1737.44
#2020-02-07|1707.46
#2020-02-10|1712.07
#2020-02-11|1732.93
#2020-02-12|1746.06
#2020-02-13|1757.97
#2020-02-14|1771.78
#2020-02-17| .
#2020-02-18|1786.01
#2020-02-19|1809.86
#2020-02-20|1791.37
#2020-02-21|1769.44
#2020-02-24|1725.63
#2020-02-25|1670.58
#2020-02-26|1661.07
#2020-02-27|1606.22
#2020-02-28|1584.89
#2020-03-02|1632.90
#2020-03-03|1599.11
#2020-03-04|1649.90
#2020-03-05|1600.02
#2020-03-06|1574.42
#2020-03-09|1460.76
#2020-03-10|1524.55
#2020-03-11|1434.96
#2020-03-12|1320.22
#2020-03-13|1425.90
#2020-03-16|1309.98
#2020-03-17|1404.15
#2020-03-18|1253.90
#2020-03-19|1301.18
#2020-03-20|1235.65
#2020-03-23|1184.27
#2020-03-24|1297.85
#2020-03-25|1312.98
#2020-03-26|1392.43
#2020-03-27|1357.00
#2020-03-30|1397.71
#2020-03-31|1370.31
#2020-04-01|1324.58
#2020-04-02|1328.90
#2020-04-03|1300.85
#2020-04-06|1383.05
#2020-04-07|1393.66
#2020-04-08|1420.02
#2020-04-09|1444.90
#2020-04-10|1444.90
#2020-04-13|1439.74
#2020-04-14|1464.22
#2020-04-15|1437.62
#2020-04-16|1436.47
#2020-04-17|1455.47
#2020-04-20|1434.52
#2020-04-21|1393.13
#2020-04-22|1403.57
#2020-04-23|1419.29
#2020-04-24|1436.37
#2020-04-27|1494.07
#2020-04-28|1482.54
#2020-04-29|1538.72
#2020-04-30|1515.03
#2020-05-01|1480.62
#2020-05-04|1479.49
#2020-05-05|1492.65
#2020-05-06|1492.90
#2020-05-07|1513.58
#2020-05-08|1558.84
#2020-05-11|1579.71
#2020-05-12|1577.17
#2020-05-13|1562.91
#2020-05-14|1569.68
#2020-05-15|1580.44
#2020-05-18|1618.00
#2020-05-19|1601.19
#2020-05-20|1613.91
#2020-05-21|1627.60
#2020-05-22|1628.01
#2020-05-25|1628.01
#2020-05-26|1662.54
#2020-05-27|1689.32
#2020-05-28|1690.94
#2020-05-29|1721.64
#2020-06-01|1719.63
#2020-06-02|1720.44
#2020-06-03|1772.39
#2020-06-04|1752.80
#2020-06-05|1782.53
#2020-06-08|1782.32
#2020-06-09|1747.39
#2020-06-10|1737.77
#2020-06-11|1634.90
#2020-06-12|1656.73
#2020-06-15|1694.78
#2020-06-16|1704.57
#2020-06-17|1736.90
#2020-06-18|1727.27
#2020-06-19|1726.14
#2020-06-22|1744.14
#2020-06-23|1738.27
#2020-06-24|1691.74
#2020-06-25|1811.15
#2020-06-26|1763.51
#2020-06-29|1763.33
#2020-06-30|1772.15
#2020-07-01|1810.87
#2020-07-02|1801.05
#2020-07-03| .
#2020-07-06|1826.95
#2020-07-07|1827.91
#2020-07-08|1847.11
#2020-07-09|1832.21
#2020-07-10|1856.09
#2020-07-13|1823.38
#2020-07-14|1875.18
#2020-07-15|1894.06
#2020-07-16|1899.15
#2020-07-17|1925.21
#2020-07-20|1921.39
#2020-07-21|1927.75
#2020-07-22|1922.94
#2020-07-23|1899.87
#2020-07-24|1906.39
#2020-07-27|1924.53
#2020-07-28|1896.20
#2020-07-29|1919.30
#2020-07-30|1930.21
#2020-07-31|1924.95
#2020-08-03|1933.52
#2020-08-04|1947.31
#2020-08-05|1954.00
#2020-08-06|1960.80
#2020-08-07|1979.55
#2020-08-10|1983.70
#2020-08-11|1973.99
#2020-08-12|1992.81
#2020-08-13|1999.74
#2020-08-14|1992.79
#2020-08-17|1986.46
#2020-08-18|1997.51
#2020-08-19|1999.82
#2020-08-20|1987.30
#2020-08-21|1963.63
#2020-08-24|1972.90
#2020-08-25|1971.56
#2020-08-26|1978.20
#2020-08-27|1977.90
#2020-08-28|1986.87
#2020-08-31|1969.17
#2020-09-01|1983.65
#2020-09-02|1990.63
#2020-09-03|1944.00
#2020-09-04|1918.03
#2020-09-07| .
#2020-09-08|1879.57
#2020-09-09|1932.92
#2020-09-10|1898.81
#2020-09-11|1908.87
#2020-09-14|1932.70
#2020-09-15|1932.83
#2020-09-16|1919.92
#2020-09-17|1920.22
#2020-09-18|1933.08
#2020-09-21|1871.95
#2020-09-22|1893.96
#2020-09-23|1836.24
#2020-09-24|1820.19
#2020-09-25|1825.51
#2020-09-28|1858.11
#2020-09-29|1821.11
#2020-09-30|1849.45
#2020-10-01|1883.65
#2020-10-02|1876.67
#2020-10-05|1938.83
#2020-10-06|1927.69
#2020-10-07|1923.02
#2020-10-08|1936.69
#2020-10-09|1886.66
#2020-10-12|1863.98
#2020-10-13|1880.70
#2020-10-14|1911.45
#2020-10-15|1906.44
#2020-10-16|1878.36
#2020-10-19|1854.86
#2020-10-20|1849.80
#2020-10-21|1877.50
#2020-10-22|1823.71
#2020-10-23|1829.76
#2020-10-26|1787.77
#2020-10-27|1776.16
#2020-10-28|1727.22
#2020-10-29|1728.21
#2020-10-30|1720.09
#2020-11-02|1748.98
#2020-11-03|1763.52
#2020-11-04|1785.81
#2020-11-05|1762.30
#2020-11-06|1840.62
#2020-11-09|1858.32
#2020-11-10|1881.09
#2020-11-11|1939.20
#2020-11-12|1900.84
#2020-11-13|1957.84
#2020-11-16|2011.36
#2020-11-17|2052.73
#2020-11-18|1995.03
#2020-11-19|1998.03
#2020-11-20|2006.78
#2020-11-23|2040.39
#2020-11-24|2060.74
#2020-11-25|2064.39
#2020-11-26|2064.39
#2020-11-27|2054.22
#2020-11-30|2069.82
#2020-12-01|2138.07
#2020-12-02|2164.99
#2020-12-03|2201.30
#2020-12-04|2229.20
#2020-12-07|2205.91
#2020-12-08|2199.54
#2020-12-09|2271.77
#2020-12-10|2292.47
#2020-12-11|2263.69
#2020-12-14|2238.54
#2020-12-15|2255.44
#2020-12-16|2227.64
#2020-12-17|2224.98
#2020-12-18|2184.20
#2020-12-21|2191.38
#2020-12-22|2209.13
#2020-12-23|2231.33
#2020-12-24|2265.76
#2020-12-25|2265.76
#2020-12-28|2295.06
#2020-12-29|2281.32
#2020-12-30|2284.61
#2020-12-31|2283.55
#2021-01-01|2283.55
#2021-01-04|2237.46
#2021-01-05|2220.93
#2021-01-06|2283.50
#2021-01-07|2234.89
#2021-01-08|2237.33
#2021-01-11|2247.34
#2021-01-12|2201.49
#2021-01-13|2219.44
#2021-01-14|2267.10
#2021-01-15|2265.35
#2021-01-18|2265.35
#2021-01-19|2253.57
#2021-01-20|2290.32
#2021-01-21|2317.03
#2021-01-22|2277.04
#2021-01-25|2366.46
#2021-01-26|2453.65
#2021-01-27|2452.01
#2021-01-28|2333.78
#2021-01-29|2319.45
#2021-02-01|2320.83
#2021-02-02|2367.67
#2021-02-03|2380.59
#2021-02-04|2419.97
#2021-02-05|2462.54
#2021-02-08|2489.24
#2021-02-09|2501.55
#2021-02-10|2520.48
#2021-02-11|2551.28
#2021-02-12|2578.71
#2021-02-15|2578.71
#2021-02-16|2578.51
#2021-02-17|2561.36
#2021-02-18|2535.70
#2021-02-19|2551.77
#2021-02-22|2619.48
#2021-02-23|2640.93
#2021-02-24|2656.28
#2021-02-25|2609.26
#2021-02-26|2610.07
#2021-03-01|2748.26
#2021-03-02|2675.89
#2021-03-03|2649.19
#2021-03-04|2596.57
#2021-03-05|2655.91
#2021-03-08|2617.85
#2021-03-09|2680.49
#2021-03-10|2721.24
#2021-03-11|2752.99
#2021-03-12|2770.44
#2021-03-15|2749.18
#2021-03-16|2799.78
#2021-03-17|2773.52
#2021-03-18|2784.78
#2021-03-19|2817.97
#2021-03-22|2786.36
#2021-03-23|2708.07
#2021-03-24|2642.81
#2021-03-25|2717.67
#2021-03-26|2698.45
#2021-03-29|2657.97
#2021-03-30|2712.35
#2021-03-31|2711.20
#2021-04-01|2748.83
#2021-04-02|2748.83
#2021-04-05|2768.13
#2021-04-06|2764.91
#2021-04-07|2740.29
#2021-04-08|2750.15
#2021-04-09|2747.58
#2021-04-12|2747.28
#2021-04-13|2708.57
#2021-04-14|2727.06
#2021-04-15|2764.06
#2021-04-16|2767.64
#2021-04-19|2771.83
#2021-04-20|2742.02
#2021-04-21|2785.40
#2021-04-22|2765.80
#2021-04-23|2731.11
#2021-04-26|2726.24
#2021-04-27|2701.54
#2021-04-28|2664.30
#2021-04-29|2680.68
#2021-04-30|2656.57
#2021-05-03|2669.85
#2021-05-04|2598.31
#2021-05-05|2601.80
#2021-05-06|2617.35
#2021-05-07|2730.14
#2021-05-10|2720.47
#2021-05-11|2723.04
#2021-05-12|2593.60
#2021-05-13|2597.98
#2021-05-14|2640.61
#2021-05-17|2646.95
#2021-05-18|2618.66
#2021-05-19|2580.42
#2021-05-20|2673.85
#2021-05-21|2611.17
#2021-05-24|2647.04
#2021-05-25|2661.90
#2021-05-26|2650.90
#2021-05-27|2683.25
#2021-05-28|2666.49
#2021-05-31|2666.49
#2021-06-01|2639.28
#2021-06-02|2597.04
#2021-06-03|2577.08
#2021-06-04|2591.65
#2021-06-07|2578.24
#2021-06-08|2611.71
#2021-06-09|2617.18
#2021-06-10|2610.03
#2021-06-11|2628.08
#2021-06-14|2578.05
#2021-06-15|2575.11
#2021-06-16|2538.80
#2021-06-17|2515.11
#2021-06-18|2503.06
#2021-06-21|2566.32
#2021-06-22|2564.25
#2021-06-23|2556.32
#2021-06-24|2572.31
#2021-06-25|2606.04
#2021-06-28|2605.42
#2021-06-29|2584.88
#2021-06-30|2598.86
#2021-07-01|2640.54
#2021-07-02|2608.76
#2021-07-05|2608.76
#2021-07-06|2575.49
#2021-07-07|2558.18
#2021-07-08|2514.63
#2021-07-09|2578.97
#2021-07-12|2595.19
#2021-07-13|2553.45
#2021-07-14|2536.11
#2021-07-15|2530.66
#2021-07-16|2483.36
#2021-07-19|2460.40
#2021-07-20|2480.38
#2021-07-21|2496.36
#2021-07-22|2482.02
#2021-07-23|2529.43
#2021-07-26|2539.02
#2021-07-27|2538.79
#2021-07-28|2553.26
#2021-07-29|2532.93
#2021-07-30|2535.10
#2021-08-02|2536.19
#2021-08-03|2487.97
#2021-08-04|2576.62
#2021-08-05|2616.76
#2021-08-06|2628.31
#2021-08-09|2603.69
#2021-08-10|2597.35
#2021-08-11|2582.11
#2021-08-12|2594.52
#2021-08-13|2555.52
#2021-08-16|2570.37
#2021-08-17|2536.42
#2021-08-18|2485.06
#2021-08-19|2461.92
#2021-08-20|2503.82
#2021-08-23|2534.46
#2021-08-24|2537.57
#2021-08-25|2552.05
#2021-08-26|2538.17
#2021-08-27|2565.86
#2021-08-30|2540.48
#2021-08-31|2551.72
#2021-09-01|2589.14
#2021-09-02|2604.70
#2021-09-03|2578.14
#2021-09-06|2578.14
#2021-09-07|2544.24
#2021-09-08|2529.10
#2021-09-09|2514.59
#2021-09-10|2508.94
#2021-09-13|2492.01
#2021-09-14|2497.08
#2021-09-15|2498.64
#2021-09-16|2512.55
#2021-09-17|2501.41
#2021-09-20|2471.82
#2021-09-21|2519.27
#2021-09-22|2584.88
#2021-09-23|2669.44
#2021-09-24|2698.06
#2021-09-27|2690.95
#2021-09-28|2645.45
#2021-09-29|2628.38
#2021-09-30|2596.92
#2021-10-01|2619.06
#2021-10-04|2593.74
#2021-10-05|2629.94
#2021-10-06|2654.75
#2021-10-07|2698.30
#2021-10-08|2718.52
#2021-10-11|2706.16
#2021-10-12|2693.60
#2021-10-13|2698.04
#2021-10-14|2750.22
#2021-10-15|2715.60
#2021-10-18|2713.13
#2021-10-19|2728.31
#2021-10-20|2740.67
#2021-10-21|2751.88
#2021-10-22|2768.86
#2021-10-25|2769.27
#2021-10-26|2752.04
#2021-10-27|2650.07
#2021-10-28|2677.48
#2021-10-29|2672.55
#2021-11-01|2725.50
#2021-11-02|2738.52
#2021-11-03|2609.79
#2021-11-04|2641.10
#2021-11-05|2675.38
#2021-11-08|2639.93
#2021-11-09|2610.34
#2021-11-10|2564.38
#2021-11-11|2581.85
#2021-11-12|2591.59
#2021-11-15|2576.74
#2021-11-16|2592.68
#2021-11-17|2562.63
#2021-11-18|2544.71
#2021-11-19|2460.54
#2021-11-22|2489.91
#2021-11-23|2446.91
#2021-11-24|2441.15
#2021-11-25|2441.15
#2021-11-26|2432.13
#2021-11-29|2450.34
#2021-11-30|2442.27
#2021-12-01|2370.61
#2021-12-02|2440.58
#2021-12-03|2453.55
#2021-12-06|2441.66
#2021-12-07|2445.97
#2021-12-08|2466.23
#2021-12-09|2409.29
#2021-12-10|2395.91
#2021-12-13|2379.78
#2021-12-14|2341.76
#2021-12-15|2363.81
#2021-12-16|2378.04
#2021-12-17|2383.14
#2021-12-20|2351.01
#2021-12-21|2429.88
#2021-12-22|2439.94
#2021-12-23|2489.41
#2021-12-24|2489.41
#2021-12-27|2512.50
#2021-12-28|2518.85
#2021-12-29|2512.17
#2021-12-30|2519.38
#2021-12-31|2508.49
#2022-01-03|2533.91
#2022-01-04|2501.70
#2022-01-05|2420.63
#2022-01-06|2513.80
#2022-01-07|2395.28
#2022-01-10|2373.62
#2022-01-11|2430.77
#2022-01-12|2437.76
#2022-01-13|2439.36
#2022-01-14|2417.21
#2022-01-17|2417.21
#2022-01-18|2352.83
#2022-01-19|2343.81
#2022-01-20|2302.86
#2022-01-21|2262.29
#2022-01-24|2292.37
#2022-01-25|2241.08
#2022-01-26|2209.25
#2022-01-27|2185.34
#2022-01-28|2254.67
#2022-01-31|2314.75
#2022-02-01|2343.74
#2022-02-02|2358.77
#2022-02-03|2364.75
#2022-02-04|2373.75
#2022-02-07|2349.30
#2022-02-08|2379.84
#2022-02-09|2454.44
#2022-02-10|2408.71
#2022-02-11|2384.11
#2022-02-14|2370.92
#2022-02-15|2446.91
#2022-02-16|2476.70
#2022-02-17|2388.91
#2022-02-18|2344.86
#2022-02-21|2344.86
#2022-02-22|2327.98
#2022-02-23|2272.28
#2022-02-24|2334.57
#2022-02-25|2403.39
#2022-02-28|2411.55
#2022-03-01|2341.49
#2022-03-02|2433.68
#2022-03-03|2392.99
#2022-03-04|2388.38
#2022-03-07|2307.69
#2022-03-08|2332.46
#2022-03-09|2408.74
#2022-03-10|2394.70
#2022-03-11|2362.51
#2022-03-14|2330.68
#2022-03-15|2339.48
#2022-03-16|2407.43
#2022-03-17|2454.87
#2022-03-18|2433.00
#2022-03-21|2410.00
#2022-03-22|2426.60
#2022-03-23|2429.82
#2022-03-24|2489.01
#2022-03-25|2509.01
#2022-03-28|2503.10
#2022-03-29|2523.22
#2022-03-30|2512.74
#2022-03-31|2453.41
#2022-04-01|2444.06
#2022-04-04|2472.12
#2022-04-05|2452.08
#2022-04-06|2427.77
#2022-04-07|2387.60
#2022-04-08|2389.29
#2022-04-11|2372.69
#2022-04-12|2354.09
#2022-04-13|2408.28
#2022-04-14|2348.02
#2022-04-15|2348.02
#2022-04-18|2343.66
#2022-04-19|2394.33
#2022-04-20|2389.80
#2022-04-21|2309.97
#2022-04-22|2250.94
#2022-04-25|2245.78
#2022-04-26|2168.91
#2022-04-27|2177.68
#2022-04-28|2206.75
#2022-04-29|2135.02
#2022-05-02|2196.74
#2022-05-03|2169.46
#2022-05-04|2222.95
#2022-05-05|2068.31
#2022-05-06|1865.29
#2022-05-09|1876.37
#2022-05-10|1873.33
#2022-05-11|1810.18
#2022-05-12|1853.66
#2022-05-13|1899.32
#2022-05-16|1881.37
#2022-05-17|1937.20
#2022-05-18|1874.35
#2022-05-19|1885.76
#2022-05-20|1904.21
#2022-05-23|1892.66
#2022-05-24|1797.53
#2022-05-25|1828.34
#2022-05-26|1853.50
#2022-05-27|1909.95
#2022-05-30|1909.95
#2022-05-31|1893.23
#2022-06-01|1874.36
#2022-06-02|1919.81
#2022-06-03|1876.74
#2022-06-06|1890.99
#2022-06-07|1907.01
#2022-06-08|1878.33
#2022-06-09|1836.09
#2022-06-10|1802.18
#2022-06-13|1659.65
#2022-06-14|1646.84
#2022-06-15|1675.44
#2022-06-16|1654.03
#2022-06-17|1664.76
#2022-06-20|1664.76
#2022-06-21|1633.94
#2022-06-22|1607.39
#2022-06-23|1639.27
#2022-06-24|1682.99
#2022-06-27|1678.35
#2022-06-28|1639.36
#2022-06-29|1626.66
#2022-06-30|1630.82
#2022-07-01|1658.10
#2022-07-04|1658.10
#2022-07-05|1662.03
#2022-07-06|1660.17
#2022-07-07|1687.57
#2022-07-08|1679.16
#2022-07-11|1642.42
#2022-07-12|1665.38
#2022-07-13|1646.67
#2022-07-14|1624.22
#2022-07-15|1680.74
#2022-07-18|1678.68
#2022-07-19|1739.63
#2022-07-20|1765.37
#2022-07-21|1777.17
#2022-07-22|1785.33
#2022-07-25|1780.78
#2022-07-26|1745.46
#2022-07-27|1807.78
#2022-07-28|1817.46
#2022-07-29|1821.15
#2022-08-01|1811.63
#2022-08-02|1794.96
#2022-08-03|1820.46
#2022-08-04|1812.34
#2022-08-05|1791.89
#2022-08-08|1815.06
#2022-08-09|1865.54
#2022-08-10|1900.60
#2022-08-11|1990.59
#2022-08-12|1971.58
#2022-08-15|1939.74
#2022-08-16|1940.71
#2022-08-17|1913.89
#2022-08-18|1908.72
#2022-08-19|1876.53
#2022-08-22|1834.29
#2022-08-23|1821.58
#2022-08-24|1826.97
#2022-08-25|1863.78
#2022-08-26|1820.06
#2022-08-29|1799.29
#2022-08-30|1790.94
#2022-08-31|1777.07
#2022-09-01|1788.72
#2022-09-02|1783.62
#2022-09-05|1783.62
#2022-09-06|1730.19
#2022-09-07|1769.24
#2022-09-08|1769.92
#2022-09-09|1840.54
#2022-09-12|1849.80
#2022-09-13|1788.95
#2022-09-14|1780.87
#2022-09-15|1806.38
#2022-09-16|1746.38
#2022-09-19|1750.77
#2022-09-20|1734.56
#2022-09-21|1694.01
#2022-09-22|1664.60
#2022-09-23|1624.62
#2022-09-26|1605.00
#2022-09-27|1610.77
#2022-09-28|1655.78
#2022-09-29|1621.20
#2022-09-30|1628.65
#2022-10-03|1678.99
#2022-10-04|1746.51
#2022-10-05|1725.41
#2022-10-06|1709.63
#2022-10-07|1672.98
#2022-10-10|1665.21
#2022-10-11|1671.31
#2022-10-12|1664.43
#2022-10-13|1711.29
#2022-10-14|1677.06
#2022-10-17|1727.15
#2022-10-18|1740.89
#2022-10-19|1752.16
#2022-10-20|1745.05
#2022-10-21|1771.17
#2022-10-24|1738.44
#2022-10-25|1771.16
#2022-10-26|1760.71
#2022-10-27|1724.85
#2022-10-28|1748.23
#2022-10-31|1745.48
#2022-11-01|1756.79
#2022-11-02|1774.93
#2022-11-03|1809.09
#2022-11-04|1828.88
#2022-11-07|1850.74
#2022-11-08|1891.24
#2022-11-09|1817.33
#2022-11-10|1921.92
#2022-11-11|1993.52
#2022-11-14|1989.39
#2022-11-15|2002.47
#2022-11-16|1975.09
#2022-11-17|1976.90
#2022-11-18|1965.28
#2022-11-21|1920.57
#2022-11-22|1955.52
#2022-11-23|1977.59
#2022-11-24|1977.59
#2022-11-25|1979.43
#2022-11-28|1971.87
#2022-11-29|1997.61
#2022-11-30|2070.33
#2022-12-01|2055.49
#2022-12-02|2039.54
#2022-12-05|2004.33
#2022-12-06|1977.88
#2022-12-07|1959.85
#2022-12-08|1951.07
#2022-12-09|1957.50
#2022-12-12|1957.26
#2022-12-13|1993.00
#2022-12-14|1992.44
#2022-12-15|1908.62
#2022-12-16|1887.32
#2022-12-19|1853.72
#2022-12-20|1864.64
#2022-12-21|1881.04
#2022-12-22|1891.56
#2022-12-23|1931.98
#2022-12-26|1931.98
#2022-12-27|1917.37
#2022-12-28|1886.28
#2022-12-29|1914.15
#2022-12-30|1911.25
#2023-01-02|1911.25
#2023-01-03|1932.77
#2023-01-04|1987.22
#2023-01-05|1970.18
#2023-01-06|1994.61
#2023-01-09|1999.72
#2023-01-10|2035.17
#2023-01-11|2033.51
#2023-01-12|2026.81
#2023-01-13|2033.10
#2023-01-16|2033.10
#2023-01-17|2020.76
#2023-01-18|1988.94
#2023-01-19|1955.37
#2023-01-20|2006.92
#2023-01-23|2044.49
#2023-01-24|2043.23
#2023-01-25|2112.85
#2023-01-26|2123.22
#2023-01-27|2110.27
#2023-01-30|2082.38
#2023-01-31|2098.02
#2023-02-01|2146.20
#2023-02-02|2218.73
#2023-02-03|2198.93
#2023-02-06|2165.62
#2023-02-07|2183.77
#2023-02-08|2286.02
#2023-02-09|2244.59
#2023-02-10|2106.49
#2023-02-13|2118.19
#2023-02-14|2126.76
#2023-02-15|2146.09
#2023-02-16|2112.39
#2023-02-17|2148.94
#2023-02-20|2148.94
#2023-02-21|2097.64
#2023-02-22|2057.69
#2023-02-23|2037.40
#2023-02-24|2020.57
#2023-02-27|2003.27
#2023-02-28|1988.52
#2023-03-01|1981.20
#2023-03-02|2008.25
#2023-03-03|2016.69
#2023-03-06|1985.64
#2023-03-07|1962.32
#2023-03-08|1941.86
#2023-03-09|1891.32
#2023-03-10|1870.55
#2023-03-13|1831.72
#2023-03-14|1862.82
#2023-03-15|1870.64
#2023-03-16|1903.55
#2023-03-17|1879.60
#2023-03-20|1914.19
#2023-03-21|1943.63
#2023-03-22|1894.97
#2023-03-23|1914.91
#2023-03-24|1900.79
#2023-03-27|1927.89
#2023-03-28|1937.59
#2023-03-29|1974.30
#2023-03-30|1969.26
#2023-03-31|2012.49
#2023-04-03|2016.61
#2023-04-04|2016.96
#2023-04-05|2017.05
#2023-04-06|2016.31
#2023-04-07|2016.31
#2023-04-10|2039.51
#2023-04-11|2048.54
#2023-04-12|2025.02
#2023-04-13|2061.56
#2023-04-14|2047.51
#2023-04-17|2054.18
#2023-04-18|2034.11
#2023-04-19|2042.45
#2023-04-20|2033.62
#2023-04-21|2039.56
#2023-04-24|2035.91
#2023-04-25|2000.62
#2023-04-26|1977.77
#2023-04-27|2016.03
#2023-04-28|2057.06
#2023-05-01|2051.46
#2023-05-02|2010.39
#2023-05-03|2016.13
#2023-05-04|1983.90
#2023-05-05|2032.13
#2023-05-08|2031.88
#2023-05-09|2001.51
#2023-05-10|1910.75
#2023-05-11|1915.41
#2023-05-12|2015.44
#2023-05-15|2051.60
#2023-05-16|2015.13
#2023-05-17|2049.84
#2023-05-18|2047.37
#2023-05-19|2025.14
#2023-05-22|2036.38
#2023-05-23|2020.03
#2023-05-24|1996.52
#2023-05-25|1998.54
#2023-05-26|2019.68
#2023-05-29|2019.68
#2023-05-30|2027.68
#2023-05-31|1994.39
#2023-06-01|2031.99
#2023-06-02|2061.35
#2023-06-05|2039.58
#2023-06-06|2061.70
#2023-06-07|2102.55
#2023-06-08|2088.10
#2023-06-09|2084.55
#2023-06-12|2078.52
#2023-06-13|2111.50
#2023-06-14|2091.11
#2023-06-15|2117.06
#2023-06-16|2126.56
#2023-06-19|2126.56
#2023-06-20|2094.91
#2023-06-21|2109.65
#2023-06-22|2081.98
#2023-06-23|2076.34
#2023-06-26|2100.66
#2023-06-27|2137.47
#2023-06-28|2173.81
#2023-06-29|2173.90
#2023-06-30|2165.34
#2023-07-03|2178.96
#2023-07-04|2178.96
#2023-07-05|2173.29
#2023-07-06|2172.77
#2023-07-07|2191.65
#2023-07-10|2202.56
#2023-07-11|2245.70
#2023-07-12|2271.89
#2023-07-13|2278.30
#2023-07-14|2263.22
#2023-07-17|2275.65
#2023-07-18|2314.78
#2023-07-19|2269.40
#2023-07-20|2253.92
#2023-07-21|2209.32
#2023-07-24|2175.54
#2023-07-25|2180.74
#2023-07-26|2184.29
#2023-07-27|2167.93
#2023-07-28|2182.21
#2023-07-31|2222.64
#2023-08-01|2214.46
#2023-08-02|2209.29
#2023-08-03|2200.83
#2023-08-04|2216.76
#2023-08-07|2250.19
#2023-08-08|2345.63
#2023-08-09|2333.80
#2023-08-10|2337.25
#2023-08-11|2400.49
#2023-08-14|2415.75
#2023-08-15|2346.37
#2023-08-16|2349.45
#2023-08-17|2314.11
#2023-08-18|2339.01
#2023-08-21|2315.61
#2023-08-22|2318.49
#2023-08-23|2343.04
#2023-08-24|2318.02
#2023-08-25|2326.93
#2023-08-28|2338.10
#2023-08-29|2367.98
#2023-08-30|2396.18
#2023-08-31|2414.80
#2023-09-01|2402.48
#2023-09-04|2402.48
#2023-09-05|2385.60
#2023-09-06|2408.48
#2023-09-07|2393.79
#2023-09-08|2389.20
#2023-09-11|2388.78
#2023-09-12|2374.33
#2023-09-13|2326.32
#2023-09-14|2339.70
#2023-09-15|2304.74
#2023-09-18|2278.68
#2023-09-19|2280.71
#2023-09-20|2245.32
#2023-09-21|2272.92
#2023-09-22|2240.69
#2023-09-25|2242.77
#2023-09-26|2213.77
#2023-09-27|2220.86
#2023-09-28|2253.11
#2023-09-29|2261.88
#2023-10-02|2260.06
#2023-10-03|2218.92
#2023-10-04|2264.23
#2023-10-05|2235.91
#2023-10-06|2266.65
#2023-10-09|2292.00
#2023-10-10|2331.87
#2023-10-11|2362.01
#2023-10-12|2341.60
#2023-10-13|2352.92
#2023-10-16|2424.95
#2023-10-17|2464.05
#2023-10-18|2407.77
#2023-10-19|2364.56
#2023-10-20|2351.84
#2023-10-23|2339.98
#2023-10-24|2368.15
#2023-10-25|2287.56
#2023-10-26|2268.33
#2023-10-27|2245.30
#2023-10-30|2284.15
#2023-10-31|2282.64
#2023-11-01|2294.98
#2023-11-02|2351.83
#2023-11-03|2401.09
#2023-11-06|2371.16
#2023-11-07|2361.58
#2023-11-08|2424.34
#2023-11-09|2390.88
#2023-11-10|2380.42
#2023-11-13|2347.77
#2023-11-14|2402.59
#2023-11-15|2399.22
#2023-11-16|2407.42
#2023-11-17|2414.80
#2023-11-20|2449.21
#2023-11-21|2452.44
#2023-11-22|2493.39
#2023-11-23|2493.39
#2023-11-24|2495.20
#2023-11-27|2530.27
#2023-11-28|2524.86
#2023-11-29|2545.25
#2023-11-30|2536.07
#2023-12-01|2552.26
#2023-12-04|2554.48
#2023-12-05|2530.63
#2023-12-06|2528.41
#2023-12-07|2538.58
#2023-12-08|2522.23
#2023-12-11|2526.71
#2023-12-12|2520.33
#2023-12-13|2582.89
#2023-12-14|2603.94
#2023-12-15|2587.16
#2023-12-18|2586.11
#2023-12-19|2622.65
#2023-12-20|2592.14
#2023-12-21|2612.26
#2023-12-22|2621.59
#2023-12-25|2621.59
#2023-12-26|2645.32
#2023-12-27|2695.20
#2023-12-28|2736.38
#2023-12-29|2742.56
#2024-01-01|2742.56
#2024-01-02|2709.58
#2024-01-03|2684.67
#2024-01-04|2668.70
#2024-01-05|2675.09
#2024-01-08|2710.86
#2024-01-09|2688.87
#2024-01-10|2702.94
#2024-01-11|2723.21
#2024-01-12|2729.14
#2024-01-15|2729.14
#2024-01-16|2657.02
#2024-01-17|2634.63
#2024-01-18|2646.93
#2024-01-19|2685.86
#2024-01-22|2704.66
#2024-01-23|2719.73
#2024-01-24|2742.96
#2024-01-25|2758.14
#2024-01-26|2759.57
#2024-01-29|2792.30
#2024-01-30|2771.89
#2024-01-31|2736.56
#2024-02-01|2755.73
#2024-02-02|2743.05
#2024-02-05|2685.57
#2024-02-06|2739.39
#2024-02-07|2625.95
#2024-02-08|2694.48
#2024-02-09|2710.77
#2024-02-12|2722.44
#2024-02-13|2700.53
#2024-02-14|2716.32
#2024-02-15|2753.74
#2024-02-16|2721.35
#2024-02-19|2721.35
#2024-02-20|2706.77
#2024-02-21|2698.80
#2024-02-22|2720.72
#2024-02-23|2725.81
#2024-02-26|2721.23
#2024-02-27|2733.05
#2024-02-28|2725.76
#2024-02-29|2771.32
#2024-03-01|2708.88
#2024-03-04|2671.45
#2024-03-05|2664.55
#2024-03-06|2686.61
#2024-03-07|2701.42
#2024-03-08|2711.94
#2024-03-11|2737.38
#2024-03-12|2726.39
#2024-03-13|2734.39
#2024-03-14|2709.20
#2024-03-15|2672.81
#2024-03-18|2660.43
#2024-03-19|2678.86
#2024-03-20|2693.14
#2024-03-21|2724.89
#2024-03-22|2698.13
#2024-03-25|2709.43
#2024-03-26|2707.69
#2024-03-27|2731.28
#2024-03-28|2704.29
#2024-03-29|2704.29
#2024-04-01|2675.66
#2024-04-02|2661.48
#2024-04-03|2679.99
#2024-04-04|2662.43
#2024-04-05|2672.24
#2024-04-08|2678.38
#2024-04-09|2672.16
#2024-04-10|2629.67
#2024-04-11|2638.96
#2024-04-12|2572.09
#2024-04-15|2561.46
#2024-04-16|2549.72
#2024-04-17|2539.97
#2024-04-18|2536.05
#2024-04-19|2555.40
#2024-04-22|2594.48
#2024-04-23|2608.42
#2024-04-24|2606.43
#2024-04-25|2582.69
#2024-04-26|2581.52
#2024-04-29|2592.14
#2024-04-30|2551.85
#2024-05-01|2561.03
#2024-05-02|2599.73
#2024-05-03|2643.69
#2024-05-06|2677.77
#2024-05-07|2670.81
#2024-05-08|2689.11
#2024-05-09|2736.19
#2024-05-10|2751.25
#2024-05-13|2779.59
#2024-05-14|2787.68
#2024-05-15|2809.78
#2024-05-16|2851.49
#2024-05-17|2849.64
#2024-05-20|2863.47
#2024-05-21|2860.32
#2024-05-22|2845.09
#2024-05-23|2835.34
#2024-05-24|2904.02
#2024-05-27|2904.02
#2024-05-28|2892.09
#2024-05-29|2894.45
#2024-05-30|2934.01
#2024-05-31|2962.71
#2024-06-03|2964.07
#2024-06-04|2946.96
#2024-06-05|3002.48
#2024-06-06|2986.42
#2024-06-07|2938.75
#2024-06-10|2951.33
#2024-06-11|2949.00
#2024-06-12|2964.93
#2024-06-13|2930.52
#2024-06-14|2917.29
#2024-06-17|2903.05
#2024-06-18|2919.11
#2024-06-19|2919.11
#2024-06-20|2916.63
#2024-06-21|2945.51
#2024-06-24|2975.19
#2024-06-25|2984.07
#2024-06-26|2989.83
#2024-06-27|2976.59
#2024-06-28|2989.01
#2024-07-01|2977.69
#2024-07-02|3011.03
#2024-07-03|3021.67
#2024-07-04|3021.67
#2024-07-05|3009.64
#2024-07-08|2989.13
#2024-07-09|3018.94
#2024-07-10|3034.79
#2024-07-11|3042.40
#2024-07-12|3041.40
#2024-07-15|3055.13
#2024-07-16|3108.90
#2024-07-17|3070.16
#2024-07-18|3041.30
#2024-07-19|3008.33
#2024-07-22|3098.16
#2024-07-23|3127.07
#2024-07-24|3057.97
#2024-07-25|3019.51
#2024-07-26|3052.72
#2024-07-29|3057.24
#2024-07-30|3038.25
#2024-07-31|3052.20
#2024-08-01|3019.15
#2024-08-02|2932.43
#2024-08-05|2855.42
#2024-08-06|2920.20
#2024-08-07|2964.00
#2024-08-08|3006.01
#2024-08-09|3073.12
#2024-08-12|3029.82
#2024-08-13|3074.45
#2024-08-14|3061.11
#2024-08-15|3078.50
#2024-08-16|3059.97
#2024-08-19|3104.12
#2024-08-20|3070.21
#2024-08-21|3103.50
#2024-08-22|3093.86
#2024-08-23|3125.12
#2024-08-26|3119.86
#2024-08-27|3121.65
#2024-08-28|3125.02
#2024-08-29|3089.52
#2024-08-30|3135.55
#2024-09-02|3135.55
#2024-09-03|3018.23
#2024-09-04|3036.22
#2024-09-05|3026.98
#2024-09-06|2976.82
#2024-09-09|2971.32
#2024-09-10|2957.73
#2024-09-11|2929.50
#2024-09-12|2940.97
#2024-09-13|2971.92
#2024-09-16|2988.97
#2024-09-17|3032.16
#2024-09-18|3029.71
#2024-09-19|3023.65
#2024-09-20|3009.22
#2024-09-23|3033.13
#2024-09-24|3047.86
#2024-09-25|3016.34
#2024-09-26|3028.29
#2024-09-27|3039.79
#2024-09-30|3055.57
#2024-10-01|3031.23
#2024-10-02|3024.31
#2024-10-03|2994.47
#2024-10-04|3012.94
#2024-10-07|2988.60
#2024-10-08|2990.83
#2024-10-09|3028.63
#2024-10-10|2984.77
#2024-10-11|3011.04
#2024-10-14|3029.01
#2024-10-15|3043.60
#2024-10-16|3042.86
#2024-10-17|3045.67
#2024-10-18|3038.20
#2024-10-21|3029.66
#2024-10-22|3009.70
#2024-10-23|2989.53
#2024-10-24|2996.52
#2024-10-25|3019.80
#2024-10-28|3053.29
#2024-10-29|3120.79
#2024-10-30|3115.61
#2024-10-31|3110.83
#2024-11-01|3138.43
#2024-11-04|3042.19
#2024-11-05|3090.08
#2024-11-06|3226.38
#2024-11-07|3238.80
#2024-11-08|3282.92
#2024-11-11|3228.72
#2024-11-12|3247.86
#2024-11-13|3200.46
#2024-11-14|3207.83
#2024-11-15|3140.66
#2024-11-18|3137.36
#2024-11-19|3142.25
#2024-11-20|3154.54
#2024-11-21|3209.70
#2024-11-22|3228.28
#2024-11-25|3249.72
#2024-11-26|3229.62
#2024-11-27|3207.15
#2024-11-28|3207.15
#2024-11-29|3224.70
#2024-12-02|3230.06
#2024-12-03|3253.00
#2024-12-04|3253.61
#2024-12-05|3251.37
#2024-12-06|3275.53
#2024-12-09|3291.79
#2024-12-10|3234.99
#2024-12-11|3234.34
#2024-12-12|3228.43
#2024-12-13|3198.14
#2024-12-16|3211.04
#2024-12-17|3163.84
#2024-12-18|3093.41
#2024-12-19|3091.59
#2024-12-20|3097.84
#2024-12-23|3113.65
#2024-12-24|3138.53
#2024-12-25|3138.53
#2024-12-26|3135.14
#2024-12-27|3103.18
#2024-12-30|3063.60
#2024-12-31|3058.73
#2025-01-01|3058.73
#2025-01-02|3059.84
#2025-01-03|3079.83
#2025-01-06|3065.50
#2025-01-07|3064.71
#2025-01-08|3052.84
#2025-01-09|3052.84
#2025-01-10|2996.44
#2025-01-13|3027.50
#2025-01-14|3051.77
#2025-01-15|3064.95
#2025-01-16|3056.34
#2025-01-17|3051.54
#2025-01-20|3051.54
#2025-01-21|3098.30
#2025-01-22|3109.11
#2025-01-23|3126.67
#2025-01-24|3145.30
#2025-01-27|3172.71
#2025-01-28|3163.32
#2025-01-29|3159.72
#2025-01-30|3154.67
#2025-01-31|3162.79
#2025-02-03|3179.10
#2025-02-04|3239.54
#2025-02-05|3104.48
#2025-02-06|3085.40
#2025-02-07|3119.62
#2025-02-10|3138.87
#2025-02-11|3160.50
#2025-02-12|3173.19
#2025-02-13|3193.17
#2025-02-14|3213.62
#2025-02-17|3213.62
#2025-02-18|3203.02
#2025-02-19|3221.10
#2025-02-20|3091.60
#2025-02-21|3048.30
#2025-02-24|3045.44
#2025-02-25|3032.63
#2025-02-26|3010.93
#2025-02-27|3014.95
#2025-02-28|3053.73
#2025-03-03|3018.55
#2025-03-04|2988.77
#2025-03-05|2995.85
#2025-03-06|3012.71
#2025-03-07|3040.44
#2025-03-10|3010.51
#2025-03-11|2962.53
#2025-03-12|2939.83
#2025-03-13|2904.33
#2025-03-14|2977.60
#2025-03-17|2979.04
#2025-03-18|2960.82
#2025-03-19|2994.77
#2025-03-20|2980.79
#2025-03-21|2972.58
#2025-03-24|2983.42
#2025-03-25|3005.70
#2025-03-26|3008.97
#2025-03-27|2966.53
#2025-03-28|2940.10
#2025-03-31|2996.79
#2025-04-01|3001.87
#2025-04-02|2996.04
#2025-04-03|2909.28
#2025-04-04|2777.05
#2025-04-07|2710.74
#2025-04-08|2695.49
#2025-04-09|2918.07
#2025-04-10|2867.04
#2025-04-11|2921.57
#2025-04-14|2929.25
#2025-04-15|2942.02
#2025-04-16|2895.74
#2025-04-17|2920.23
#2025-04-18|2920.23
#2025-04-21|2876.62
#2025-04-22|2960.79
#2025-04-23|2991.82
#2025-04-24|3016.22
#2025-04-25|3048.42
#2025-04-28|3041.92
#2025-04-29|3059.08
#2025-04-30|3071.09
#2025-05-01|3058.65
#2025-05-02|3107.33
#2025-05-05|3116.13
#2025-05-06|3125.25
#2025-05-07|3156.79
#2025-05-08|3168.39
#2025-05-09|3172.23
#2025-05-12|3204.28
#2025-05-13|3210.41
#2025-05-14|3221.98
#2025-05-15|3226.26
#2025-05-16|3246.52
#2025-05-19|3227.49
#2025-05-20|3230.89
#2025-05-21|3191.07
#2025-05-22|3173.26
#2025-05-23|3205.68
#2025-05-26|3205.68
#2025-05-27|3225.36
#2025-05-28|3234.98
#2025-05-29|3262.92
#2025-05-30|3266.72
#2025-06-02|3251.91
#2025-06-03|3220.60
#2025-06-04|3208.09
#2025-06-05|3207.18
#2025-06-06|3200.96
#2025-06-09|3193.76
#2025-06-10|3199.57
#2025-06-11|3202.00
#2025-06-12|3185.74
#2025-06-13|3168.95
#2025-06-16|3234.09
#2025-06-17|3150.75
#2025-06-18|3178.99
#2025-06-19|3178.99
#2025-06-20|3208.36
#2025-06-23|3248.68
#2025-06-24|3276.01
#2025-06-25|3297.75
#2025-06-26|3321.98
#2025-06-27|3308.98
#2025-06-30|3339.13
#2025-07-01|3350.18
#2025-07-02|3347.19
#2025-07-03|3367.67
#2025-07-04|3367.67
#2025-07-07|3327.21
#2025-07-08|3331.79
#2025-07-09|3319.48
#2025-07-10|3351.64
#2025-07-11|3333.33
#2025-07-14|3352.15
#2025-07-15|3301.88
#2025-07-16|3304.80
#2025-07-17|3325.05
#2025-07-18|3290.93
#2025-07-21|3240.35
#2025-07-22|3260.17
#2025-07-23|3246.12
#2025-07-24|3240.37
#2025-07-25|3246.43
#2025-07-28|3225.33
#2025-07-29|3214.41
#2025-07-30|3205.73
#2025-07-31|3214.98
#2025-08-01|3208.45
#2025-08-04|3267.68
#2025-08-05|3252.34
#2025-08-06|3443.11
#2025-08-07|3332.42
#2025-08-08|3283.88
#2025-08-11|3277.73
#2025-08-12|3316.35
#2025-08-13|3427.05
#2025-08-14|3432.07
#2025-08-15|3409.06
#2025-08-18|3396.77
#2025-08-19|3428.12
#2025-08-20|3414.29
#2025-08-21|3419.77
#2025-08-22|3474.76
#2025-08-25|3443.14
#2025-08-26|3412.06
#2025-08-27|3413.48
#2025-08-28|3400.96
#2025-08-29|3396.42
#2025-09-01|3396.42
#2025-09-02|3340.65
#2025-09-03|3333.89
#2025-09-04|3365.36
#2025-09-05|3372.32
#2025-09-08|3404.91
#2025-09-09|3339.89
#2025-09-10|3283.39
#2025-09-11|3355.83
#2025-09-12|3348.60
#2025-09-15|3400.02
#2025-09-16|3370.79
#2025-09-17|3406.92
#2025-09-18|3425.38
#2025-09-19|3438.85
#2025-09-22|3437.83
#2025-09-23|3423.78
#2025-09-24|3390.60
#2025-09-25|3394.16
#2025-09-26|3420.36
#2025-09-29|3445.29
#2025-09-30|3431.51
#2025-10-01|3266.95
#2025-10-02|3242.01
#2025-10-03|3230.62
#2025-10-06|3207.92
#2025-10-07|3145.33
#2025-10-08|3129.00
#2025-10-09|3086.98
#2025-10-10|3030.92
#2025-10-13|3058.21
#2025-10-14|3092.42
#2025-10-15|3086.64
#2025-10-16|3062.81
#2025-10-17|3081.00
#2025-10-20|3107.02
#2025-10-21|3113.73
#2025-10-22|3116.80
#2025-10-23|3128.56
#2025-10-24|3125.57
#2025-10-27|3168.72
#2025-10-28|3171.87
#2025-10-29|3094.42
#2025-10-30|3136.27
#2025-10-31|3140.23
#2025-11-03|3108.70
#2025-11-04|3095.57
#2025-11-05|3087.05
#2025-11-06|3097.52
#2025-11-07|3243.18
#2025-11-10|3274.87
#2025-11-11|3284.09
#2025-11-12|3290.42
#2025-11-13|3278.90
#2025-11-14|3258.51
#2025-11-17|3191.96
#2025-11-18|3204.03
#2025-11-19|3173.50
#2025-11-20|3153.02
#2025-11-21|3229.07
#2025-11-24|3198.12
#2025-11-25|3227.92
#2025-11-26|3250.80
#2025-11-27|3250.80
#2025-11-28|3245.87
#2025-12-01|3234.89
#2025-12-02|3214.39
#2025-12-03|3224.96
#2025-12-04|3227.39
#2025-12-05|3272.12
#2025-12-08|3262.44
#2025-12-09|3279.74
#2025-12-10|3338.15
#2025-12-11|3339.07
#2025-12-12|3351.71
#2025-12-15|3325.96
#2025-12-16|3317.48
#2025-12-17|3374.37
#2025-12-18|3411.76
#2025-12-19|3408.28
#2025-12-22|3413.75
#2025-12-23|3426.43
#2025-12-24|3435.07
#2025-12-25|3435.07
#2025-12-26|3403.12
#2025-12-29|3389.54
#2025-12-30|3403.57
#2025-12-31|3377.36
#2026-01-01|3377.36
#2026-01-02|3392.27
#2026-01-05|3401.19
#2026-01-06|3406.75
#2026-01-07|3445.58
#2026-01-08|3458.43
#2026-01-09|3445.63
#2026-01-12|3443.48
#2026-01-13|3466.99
#2026-01-14|3485.96
#2026-01-15|3477.87
#2026-01-16|3445.82
#2026-01-19|3445.82
#2026-01-20|3397.22
#2026-01-21|3426.16
#2026-01-22|3477.72
#2026-01-23|3507.30
#2026-01-26|3521.65
#2026-01-27|3505.33
#2026-01-28|3492.31
#2026-01-29|3516.68
#2026-01-30|3539.79
#2026-02-02|3531.05
#2026-02-03|3371.32
#2026-02-04|3241.30
#2026-02-05|3235.63
#2026-02-06|3095.05
#2026-02-09|3131.30
#2026-02-10|3235.84
#2026-02-11|3224.16
#2026-02-12|3182.88
#2026-02-13|3219.22
#2026-02-16|3219.22
#2026-02-17|3272.49
#2026-02-18|3312.04
#2026-02-19|3310.63
#2026-02-20|3386.78
#2026-02-23|3281.82
#2026-02-24|3306.60
#2026-02-25|3364.46
#2026-02-26|3446.04
#2026-02-27|3462.47
#2026-03-02|3453.53
#2026-03-03|3463.83
#2026-03-04|3477.15
#2026-03-05|3512.41
#2026-03-06|3510.35
#2026-03-09|3514.71
#2026-03-10|3436.65
#2026-03-11|3444.63
#2026-03-12|3393.63
#2026-03-13|3429.04
#2026-03-16|3474.85
#2026-03-17|3492.59
#2026-03-18|3483.09
#2026-03-19|3492.91
#2026-03-20|3494.85
#2026-03-23|3544.68
#2026-03-24|3557.53
#2026-03-25|3602.58
#2026-03-26|3552.34
#2026-03-27|3552.05
#2026-03-30|3598.83
#2026-03-31|3620.43
#2026-04-01|3645.06
#2026-04-02|3635.75