Table Data - Nasdaq US Professional Business Support Services Large Mid Cap NTR Index
| Title | Nasdaq US Professional Business Support Services Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQUSB50205020LMN |
| 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 2025-12-24 |
| Last Updated | 2025-12-24 10:49 PM CST |
| Notes | For more information about this series, see: NQUSB50205020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 406.92 |
| 2001-04-02 | 399.66 |
| 2001-04-03 | 386.05 |
| 2001-04-04 | 387.01 |
| 2001-04-05 | 398.95 |
| 2001-04-06 | 397.21 |
| 2001-04-09 | 401.69 |
| 2001-04-10 | 410.32 |
| 2001-04-11 | 407.05 |
| 2001-04-12 | 409.84 |
| 2001-04-13 | . |
| 2001-04-16 | 410.37 |
| 2001-04-17 | 416.08 |
| 2001-04-18 | 418.53 |
| 2001-04-19 | 418.60 |
| 2001-04-20 | 412.28 |
| 2001-04-23 | 407.69 |
| 2001-04-24 | 410.84 |
| 2001-04-25 | 416.03 |
| 2001-04-26 | 419.33 |
| 2001-04-27 | 424.29 |
| 2001-04-30 | 425.71 |
| 2001-05-01 | 431.90 |
| 2001-05-02 | 435.48 |
| 2001-05-03 | 432.56 |
| 2001-05-04 | 435.82 |
| 2001-05-07 | 434.98 |
| 2001-05-08 | 435.34 |
| 2001-05-09 | 437.55 |
| 2001-05-10 | 439.38 |
| 2001-05-11 | 436.86 |
| 2001-05-14 | 436.34 |
| 2001-05-15 | 439.29 |
| 2001-05-16 | 449.48 |
| 2001-05-17 | 451.79 |
| 2001-05-18 | 450.07 |
| 2001-05-21 | 461.01 |
| 2001-05-22 | 462.88 |
| 2001-05-23 | 458.36 |
| 2001-05-24 | 458.55 |
| 2001-05-25 | 457.98 |
| 2001-05-28 | . |
| 2001-05-29 | 454.36 |
| 2001-05-30 | 450.93 |
| 2001-05-31 | 453.34 |
| 2001-06-01 | 456.31 |
| 2001-06-04 | 460.92 |
| 2001-06-05 | 461.43 |
| 2001-06-06 | 459.98 |
| 2001-06-07 | 462.11 |
| 2001-06-08 | 458.62 |
| 2001-06-11 | 453.29 |
| 2001-06-12 | 451.29 |
| 2001-06-13 | 448.03 |
| 2001-06-14 | 437.11 |
| 2001-06-15 | 443.32 |
| 2001-06-18 | 446.30 |
| 2001-06-19 | 441.81 |
| 2001-06-20 | 444.28 |
| 2001-06-21 | 444.27 |
| 2001-06-22 | 437.65 |
| 2001-06-25 | 435.07 |
| 2001-06-26 | 433.63 |
| 2001-06-27 | 435.48 |
| 2001-06-28 | 439.53 |
| 2001-06-29 | 442.03 |
| 2001-07-02 | 441.40 |
| 2001-07-03 | 439.78 |
| 2001-07-04 | . |
| 2001-07-05 | 439.36 |
| 2001-07-06 | 428.22 |
| 2001-07-09 | 430.89 |
| 2001-07-10 | 433.31 |
| 2001-07-11 | 429.99 |
| 2001-07-12 | 440.91 |
| 2001-07-13 | 442.88 |
| 2001-07-16 | 440.91 |
| 2001-07-17 | 441.98 |
| 2001-07-18 | 439.04 |
| 2001-07-19 | 441.38 |
| 2001-07-20 | 443.87 |
| 2001-07-23 | 436.86 |
| 2001-07-24 | 427.43 |
| 2001-07-25 | 433.49 |
| 2001-07-26 | 435.27 |
| 2001-07-27 | 434.87 |
| 2001-07-30 | 438.20 |
| 2001-07-31 | 438.29 |
| 2001-08-01 | 440.08 |
| 2001-08-02 | 439.87 |
| 2001-08-03 | 436.66 |
| 2001-08-06 | 436.07 |
| 2001-08-07 | 433.71 |
| 2001-08-08 | 427.39 |
| 2001-08-09 | 425.22 |
| 2001-08-10 | 425.17 |
| 2001-08-13 | 427.92 |
| 2001-08-14 | 429.14 |
| 2001-08-15 | 426.85 |
| 2001-08-16 | 427.26 |
| 2001-08-17 | 420.16 |
| 2001-08-20 | 426.97 |
| 2001-08-21 | 429.08 |
| 2001-08-22 | 433.32 |
| 2001-08-23 | 432.22 |
| 2001-08-24 | 441.29 |
| 2001-08-27 | 441.62 |
| 2001-08-28 | 435.92 |
| 2001-08-29 | 435.27 |
| 2001-08-30 | 432.27 |
| 2001-08-31 | 433.45 |
| 2001-09-03 | . |
| 2001-09-04 | 438.23 |
| 2001-09-05 | 435.14 |
| 2001-09-06 | 429.79 |
| 2001-09-07 | 424.28 |
| 2001-09-10 | 424.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 412.14 |
| 2001-09-18 | 410.22 |
| 2001-09-19 | 406.67 |
| 2001-09-20 | 393.40 |
| 2001-09-21 | 389.28 |
| 2001-09-24 | 397.80 |
| 2001-09-25 | 397.56 |
| 2001-09-26 | 394.25 |
| 2001-09-27 | 393.97 |
| 2001-09-28 | 402.25 |
| 2001-10-01 | 394.27 |
| 2001-10-02 | 395.21 |
| 2001-10-03 | 402.60 |
| 2001-10-04 | 408.63 |
| 2001-10-05 | 405.62 |
| 2001-10-08 | 400.33 |
| 2001-10-09 | 402.82 |
| 2001-10-10 | 410.60 |
| 2001-10-11 | 421.40 |
| 2001-10-12 | 421.86 |
| 2001-10-15 | 427.23 |
| 2001-10-16 | 429.06 |
| 2001-10-17 | 422.21 |
| 2001-10-18 | 405.09 |
| 2001-10-19 | 405.03 |
| 2001-10-22 | 407.61 |
| 2001-10-23 | 411.39 |
| 2001-10-24 | 415.72 |
| 2001-10-25 | 422.48 |
| 2001-10-26 | 425.52 |
| 2001-10-29 | 419.04 |
| 2001-10-30 | 410.25 |
| 2001-10-31 | 410.42 |
| 2001-11-01 | 415.53 |
| 2001-11-02 | 422.32 |
| 2001-11-05 | 428.23 |
| 2001-11-06 | 427.80 |
| 2001-11-07 | 429.33 |
| 2001-11-08 | 429.84 |
| 2001-11-09 | 430.64 |
| 2001-11-12 | 429.73 |
| 2001-11-13 | 442.87 |
| 2001-11-14 | 441.27 |
| 2001-11-15 | 444.18 |
| 2001-11-16 | 444.42 |
| 2001-11-19 | 454.07 |
| 2001-11-20 | 447.89 |
| 2001-11-21 | 443.55 |
| 2001-11-22 | . |
| 2001-11-23 | 448.73 |
| 2001-11-26 | 454.06 |
| 2001-11-27 | 457.13 |
| 2001-11-28 | 450.68 |
| 2001-11-29 | 452.62 |
| 2001-11-30 | 456.89 |
| 2001-12-03 | 458.64 |
| 2001-12-04 | 470.27 |
| 2001-12-05 | 492.66 |
| 2001-12-06 | 495.45 |
| 2001-12-07 | 491.21 |
| 2001-12-10 | 486.15 |
| 2001-12-11 | 488.10 |
| 2001-12-12 | 485.48 |
| 2001-12-13 | 476.15 |
| 2001-12-14 | 476.35 |
| 2001-12-17 | 486.28 |
| 2001-12-18 | 492.27 |
| 2001-12-19 | 491.44 |
| 2001-12-20 | 493.89 |
| 2001-12-21 | 490.86 |
| 2001-12-24 | 491.71 |
| 2001-12-25 | . |
| 2001-12-26 | 495.32 |
| 2001-12-27 | 497.84 |
| 2001-12-28 | 503.54 |
| 2001-12-31 | 499.54 |
| 2002-01-01 | . |
| 2002-01-02 | 495.75 |
| 2002-01-03 | 492.99 |
| 2002-01-04 | 503.21 |
| 2002-01-07 | 494.72 |
| 2002-01-08 | 498.75 |
| 2002-01-09 | 501.58 |
| 2002-01-10 | 505.20 |
| 2002-01-11 | 498.06 |
| 2002-01-14 | 489.91 |
| 2002-01-15 | 495.21 |
| 2002-01-16 | 492.07 |
| 2002-01-17 | 493.21 |
| 2002-01-18 | 486.78 |
| 2002-01-21 | . |
| 2002-01-22 | 481.18 |
| 2002-01-23 | 479.43 |
| 2002-01-24 | 484.40 |
| 2002-01-25 | 484.86 |
| 2002-01-28 | 478.00 |
| 2002-01-29 | 469.22 |
| 2002-01-30 | 476.84 |
| 2002-01-31 | 484.06 |
| 2002-02-01 | 493.48 |
| 2002-02-04 | 483.72 |
| 2002-02-05 | 483.80 |
| 2002-02-06 | 479.11 |
| 2002-02-07 | 479.94 |
| 2002-02-08 | 483.85 |
| 2002-02-11 | 484.01 |
| 2002-02-12 | 478.46 |
| 2002-02-13 | 480.13 |
| 2002-02-14 | 484.68 |
| 2002-02-15 | 483.82 |
| 2002-02-18 | . |
| 2002-02-19 | 479.21 |
| 2002-02-20 | 484.10 |
| 2002-02-21 | 470.15 |
| 2002-02-22 | 472.48 |
| 2002-02-25 | 472.47 |
| 2002-02-26 | 476.05 |
| 2002-02-27 | 478.30 |
| 2002-02-28 | 481.36 |
| 2002-03-01 | 490.08 |
| 2002-03-04 | 502.91 |
| 2002-03-05 | 501.38 |
| 2002-03-06 | 504.39 |
| 2002-03-07 | 497.91 |
| 2002-03-08 | 511.35 |
| 2002-03-11 | 511.87 |
| 2002-03-12 | 512.65 |
| 2002-03-13 | 507.19 |
| 2002-03-14 | 506.90 |
| 2002-03-15 | 512.19 |
| 2002-03-18 | 520.53 |
| 2002-03-19 | 515.41 |
| 2002-03-20 | 514.72 |
| 2002-03-21 | 516.33 |
| 2002-03-22 | 516.88 |
| 2002-03-25 | 508.84 |
| 2002-03-26 | 512.65 |
| 2002-03-27 | 518.40 |
| 2002-03-28 | 520.92 |
| 2002-03-29 | . |
| 2002-04-01 | 517.43 |
| 2002-04-02 | 513.12 |
| 2002-04-03 | 506.82 |
| 2002-04-04 | 506.47 |
| 2002-04-05 | 510.30 |
| 2002-04-08 | 507.70 |
| 2002-04-09 | 507.88 |
| 2002-04-10 | 509.74 |
| 2002-04-11 | 497.41 |
| 2002-04-12 | 502.93 |
| 2002-04-15 | 496.82 |
| 2002-04-16 | 501.68 |
| 2002-04-17 | 500.26 |
| 2002-04-18 | 498.54 |
| 2002-04-19 | 506.98 |
| 2002-04-22 | 501.35 |
| 2002-04-23 | 504.02 |
| 2002-04-24 | 495.53 |
| 2002-04-25 | 496.89 |
| 2002-04-26 | 489.97 |
| 2002-04-29 | 483.82 |
| 2002-04-30 | 493.27 |
| 2002-05-01 | 493.01 |
| 2002-05-02 | 491.35 |
| 2002-05-03 | 481.31 |
| 2002-05-06 | 479.62 |
| 2002-05-07 | 483.21 |
| 2002-05-08 | 497.65 |
| 2002-05-09 | 487.49 |
| 2002-05-10 | 482.22 |
| 2002-05-13 | 489.98 |
| 2002-05-14 | 499.11 |
| 2002-05-15 | 502.43 |
| 2002-05-16 | 493.25 |
| 2002-05-17 | 495.40 |
| 2002-05-20 | 496.18 |
| 2002-05-21 | 488.91 |
| 2002-05-22 | 489.73 |
| 2002-05-23 | 495.46 |
| 2002-05-24 | 493.09 |
| 2002-05-27 | . |
| 2002-05-28 | 491.91 |
| 2002-05-29 | 489.19 |
| 2002-05-30 | 486.42 |
| 2002-05-31 | 491.13 |
| 2002-06-03 | 481.81 |
| 2002-06-04 | 477.42 |
| 2002-06-05 | 481.83 |
| 2002-06-06 | 475.86 |
| 2002-06-07 | 479.16 |
| 2002-06-10 | 482.62 |
| 2002-06-11 | 476.65 |
| 2002-06-12 | 474.13 |
| 2002-06-13 | 463.50 |
| 2002-06-14 | 468.24 |
| 2002-06-17 | 476.05 |
| 2002-06-18 | 476.91 |
| 2002-06-19 | 470.29 |
| 2002-06-20 | 463.73 |
| 2002-06-21 | 452.28 |
| 2002-06-24 | 443.37 |
| 2002-06-25 | 436.54 |
| 2002-06-26 | 433.45 |
| 2002-06-27 | 431.72 |
| 2002-06-28 | 440.80 |
| 2002-07-01 | 420.67 |
| 2002-07-02 | 412.85 |
| 2002-07-03 | 415.64 |
| 2002-07-04 | . |
| 2002-07-05 | 432.08 |
| 2002-07-08 | 421.98 |
| 2002-07-09 | 413.04 |
| 2002-07-10 | 395.62 |
| 2002-07-11 | 399.13 |
| 2002-07-12 | 389.33 |
| 2002-07-15 | 383.71 |
| 2002-07-16 | 380.22 |
| 2002-07-17 | 388.18 |
| 2002-07-18 | 366.22 |
| 2002-07-19 | 362.21 |
| 2002-07-22 | 354.32 |
| 2002-07-23 | 344.74 |
| 2002-07-24 | 354.08 |
| 2002-07-25 | 351.84 |
| 2002-07-26 | 359.26 |
| 2002-07-29 | 382.66 |
| 2002-07-30 | 393.93 |
| 2002-07-31 | 390.75 |
| 2002-08-01 | 384.49 |
| 2002-08-02 | 374.17 |
| 2002-08-05 | 359.59 |
| 2002-08-06 | 374.13 |
| 2002-08-07 | 377.46 |
| 2002-08-08 | 389.05 |
| 2002-08-09 | 387.37 |
| 2002-08-12 | 386.79 |
| 2002-08-13 | 380.08 |
| 2002-08-14 | 393.39 |
| 2002-08-15 | 402.34 |
| 2002-08-16 | 410.35 |
| 2002-08-19 | 418.97 |
| 2002-08-20 | 413.76 |
| 2002-08-21 | 419.46 |
| 2002-08-22 | 424.07 |
| 2002-08-23 | 412.26 |
| 2002-08-26 | 414.04 |
| 2002-08-27 | 401.60 |
| 2002-08-28 | 390.42 |
| 2002-08-29 | 396.23 |
| 2002-08-30 | 394.67 |
| 2002-09-02 | . |
| 2002-09-03 | 380.21 |
| 2002-09-04 | 389.23 |
| 2002-09-05 | 378.26 |
| 2002-09-06 | 383.98 |
| 2002-09-09 | 386.72 |
| 2002-09-10 | 388.98 |
| 2002-09-11 | 388.06 |
| 2002-09-12 | 383.11 |
| 2002-09-13 | 382.57 |
| 2002-09-16 | 384.59 |
| 2002-09-17 | 378.76 |
| 2002-09-18 | 376.40 |
| 2002-09-19 | 351.29 |
| 2002-09-20 | 354.52 |
| 2002-09-23 | 348.05 |
| 2002-09-24 | 338.28 |
| 2002-09-25 | 346.83 |
| 2002-09-26 | 354.07 |
| 2002-09-27 | 344.71 |
| 2002-09-30 | 344.21 |
| 2002-10-01 | 351.90 |
| 2002-10-02 | 334.10 |
| 2002-10-03 | 323.83 |
| 2002-10-04 | 310.58 |
| 2002-10-07 | 304.58 |
| 2002-10-08 | 314.06 |
| 2002-10-09 | 299.91 |
| 2002-10-10 | 319.03 |
| 2002-10-11 | 339.18 |
| 2002-10-14 | 343.67 |
| 2002-10-15 | 366.29 |
| 2002-10-16 | 354.16 |
| 2002-10-17 | 367.65 |
| 2002-10-18 | 362.94 |
| 2002-10-21 | 372.40 |
| 2002-10-22 | 365.06 |
| 2002-10-23 | 371.44 |
| 2002-10-24 | 369.52 |
| 2002-10-25 | 375.61 |
| 2002-10-28 | 368.25 |
| 2002-10-29 | 361.05 |
| 2002-10-30 | 363.03 |
| 2002-10-31 | 363.79 |
| 2002-11-01 | 367.81 |
| 2002-11-04 | 373.00 |
| 2002-11-05 | 372.26 |
| 2002-11-06 | 379.71 |
| 2002-11-07 | 377.70 |
| 2002-11-08 | 374.84 |
| 2002-11-11 | 368.37 |
| 2002-11-12 | 371.19 |
| 2002-11-13 | 373.08 |
| 2002-11-14 | 381.35 |
| 2002-11-15 | 379.83 |
| 2002-11-18 | 379.91 |
| 2002-11-19 | 377.24 |
| 2002-11-20 | 382.77 |
| 2002-11-21 | 390.30 |
| 2002-11-22 | 394.66 |
| 2002-11-25 | 392.45 |
| 2002-11-26 | 385.28 |
| 2002-11-27 | 399.33 |
| 2002-11-28 | . |
| 2002-11-29 | 399.04 |
| 2002-12-02 | 401.77 |
| 2002-12-03 | 395.07 |
| 2002-12-04 | 394.94 |
| 2002-12-05 | 390.37 |
| 2002-12-06 | 390.27 |
| 2002-12-09 | 384.24 |
| 2002-12-10 | 389.25 |
| 2002-12-11 | 387.74 |
| 2002-12-12 | 386.47 |
| 2002-12-13 | 380.70 |
| 2002-12-16 | 385.62 |
| 2002-12-17 | 383.16 |
| 2002-12-18 | 380.83 |
| 2002-12-19 | 377.04 |
| 2002-12-20 | 377.61 |
| 2002-12-23 | 379.31 |
| 2002-12-24 | 381.60 |
| 2002-12-25 | . |
| 2002-12-26 | 385.98 |
| 2002-12-27 | 379.40 |
| 2002-12-30 | 383.23 |
| 2002-12-31 | 385.96 |
| 2003-01-01 | . |
| 2003-01-02 | 395.30 |
| 2003-01-03 | 397.66 |
| 2003-01-06 | 406.49 |
| 2003-01-07 | 401.79 |
| 2003-01-08 | 397.14 |
| 2003-01-09 | 403.98 |
| 2003-01-10 | 398.68 |
| 2003-01-13 | 399.80 |
| 2003-01-14 | 398.53 |
| 2003-01-15 | 393.09 |
| 2003-01-16 | 389.15 |
| 2003-01-17 | 383.90 |
| 2003-01-20 | . |
| 2003-01-21 | 375.92 |
| 2003-01-22 | 370.29 |
| 2003-01-23 | 377.59 |
| 2003-01-24 | 369.99 |
| 2003-01-27 | 365.00 |
| 2003-01-28 | 369.21 |
| 2003-01-29 | 368.37 |
| 2003-01-30 | 364.82 |
| 2003-01-31 | 372.25 |
| 2003-02-03 | 369.21 |
| 2003-02-04 | 362.91 |
| 2003-02-05 | 358.44 |
| 2003-02-06 | 354.64 |
| 2003-02-07 | 345.65 |
| 2003-02-10 | 346.13 |
| 2003-02-11 | 344.46 |
| 2003-02-12 | 336.11 |
| 2003-02-13 | 331.88 |
| 2003-02-14 | 340.29 |
| 2003-02-17 | . |
| 2003-02-18 | 344.94 |
| 2003-02-19 | 340.90 |
| 2003-02-20 | 335.75 |
| 2003-02-21 | 340.88 |
| 2003-02-24 | 331.18 |
| 2003-02-25 | 333.51 |
| 2003-02-26 | 331.00 |
| 2003-02-27 | 334.92 |
| 2003-02-28 | 340.11 |
| 2003-03-03 | 339.52 |
| 2003-03-04 | 335.19 |
| 2003-03-05 | 336.89 |
| 2003-03-06 | 333.93 |
| 2003-03-07 | 333.65 |
| 2003-03-10 | 322.72 |
| 2003-03-11 | 317.89 |
| 2003-03-12 | 316.83 |
| 2003-03-13 | 324.77 |
| 2003-03-14 | 329.20 |
| 2003-03-17 | 342.30 |
| 2003-03-18 | 343.78 |
| 2003-03-19 | 343.47 |
| 2003-03-20 | 348.64 |
| 2003-03-21 | 359.28 |
| 2003-03-24 | 348.64 |
| 2003-03-25 | 349.58 |
| 2003-03-26 | 349.86 |
| 2003-03-27 | 350.61 |
| 2003-03-28 | 351.22 |
| 2003-03-31 | 347.11 |
| 2003-04-01 | 346.21 |
| 2003-04-02 | 355.07 |
| 2003-04-03 | 349.45 |
| 2003-04-04 | 346.81 |
| 2003-04-07 | 348.98 |
| 2003-04-08 | 342.57 |
| 2003-04-09 | 333.60 |
| 2003-04-10 | 333.15 |
| 2003-04-11 | 332.98 |
| 2003-04-14 | 343.21 |
| 2003-04-15 | 346.51 |
| 2003-04-16 | 342.55 |
| 2003-04-17 | 344.85 |
| 2003-04-18 | . |
| 2003-04-21 | 345.39 |
| 2003-04-22 | 355.55 |
| 2003-04-23 | 363.18 |
| 2003-04-24 | 358.51 |
| 2003-04-25 | 355.07 |
| 2003-04-28 | 361.62 |
| 2003-04-29 | 362.01 |
| 2003-04-30 | 363.89 |
| 2003-05-01 | 361.46 |
| 2003-05-02 | 369.06 |
| 2003-05-05 | 367.59 |
| 2003-05-06 | 370.49 |
| 2003-05-07 | 371.29 |
| 2003-05-08 | 363.94 |
| 2003-05-09 | 372.12 |
| 2003-05-12 | 376.18 |
| 2003-05-13 | 376.64 |
| 2003-05-14 | 377.45 |
| 2003-05-15 | 382.85 |
| 2003-05-16 | 382.12 |
| 2003-05-19 | 371.61 |
| 2003-05-20 | 369.50 |
| 2003-05-21 | 368.70 |
| 2003-05-22 | 371.89 |
| 2003-05-23 | 376.55 |
| 2003-05-26 | . |
| 2003-05-27 | 378.86 |
| 2003-05-28 | 378.66 |
| 2003-05-29 | 381.79 |
| 2003-05-30 | 389.66 |
| 2003-06-02 | 392.70 |
| 2003-06-03 | 385.42 |
| 2003-06-04 | 394.14 |
| 2003-06-05 | 394.10 |
| 2003-06-06 | 392.76 |
| 2003-06-09 | 384.12 |
| 2003-06-10 | 385.54 |
| 2003-06-11 | 388.81 |
| 2003-06-12 | 388.23 |
| 2003-06-13 | 386.15 |
| 2003-06-16 | 396.00 |
| 2003-06-17 | 396.16 |
| 2003-06-18 | 398.40 |
| 2003-06-19 | 391.94 |
| 2003-06-20 | 392.46 |
| 2003-06-23 | 387.99 |
| 2003-06-24 | 385.84 |
| 2003-06-25 | 380.35 |
| 2003-06-26 | 385.50 |
| 2003-06-27 | 382.31 |
| 2003-06-30 | 385.00 |
| 2003-07-01 | 388.49 |
| 2003-07-02 | 392.24 |
| 2003-07-03 | 391.06 |
| 2003-07-04 | . |
| 2003-07-07 | 396.89 |
| 2003-07-08 | 406.32 |
| 2003-07-09 | 401.61 |
| 2003-07-10 | 393.10 |
| 2003-07-11 | 395.47 |
| 2003-07-14 | 398.90 |
| 2003-07-15 | 405.17 |
| 2003-07-16 | 407.13 |
| 2003-07-17 | 399.66 |
| 2003-07-18 | 403.45 |
| 2003-07-21 | 392.59 |
| 2003-07-22 | 396.57 |
| 2003-07-23 | 404.75 |
| 2003-07-24 | 401.15 |
| 2003-07-25 | 404.89 |
| 2003-07-28 | 406.55 |
| 2003-07-29 | 408.57 |
| 2003-07-30 | 405.67 |
| 2003-07-31 | 406.69 |
| 2003-08-01 | 404.69 |
| 2003-08-04 | 402.56 |
| 2003-08-05 | 394.21 |
| 2003-08-06 | 392.99 |
| 2003-08-07 | 395.27 |
| 2003-08-08 | 394.83 |
| 2003-08-11 | 394.43 |
| 2003-08-12 | 398.90 |
| 2003-08-13 | 396.17 |
| 2003-08-14 | 400.90 |
| 2003-08-15 | 403.55 |
| 2003-08-18 | 405.25 |
| 2003-08-19 | 409.54 |
| 2003-08-20 | 409.45 |
| 2003-08-21 | 414.45 |
| 2003-08-22 | 414.21 |
| 2003-08-25 | 409.85 |
| 2003-08-26 | 410.62 |
| 2003-08-27 | 411.22 |
| 2003-08-28 | 413.71 |
| 2003-08-29 | 417.61 |
| 2003-09-01 | . |
| 2003-09-02 | 427.05 |
| 2003-09-03 | 435.02 |
| 2003-09-04 | 438.05 |
| 2003-09-05 | 431.09 |
| 2003-09-08 | 432.83 |
| 2003-09-09 | 425.73 |
| 2003-09-10 | 417.09 |
| 2003-09-11 | 417.54 |
| 2003-09-12 | 418.92 |
| 2003-09-15 | 420.02 |
| 2003-09-16 | 426.80 |
| 2003-09-17 | 423.95 |
| 2003-09-18 | 427.30 |
| 2003-09-19 | 426.55 |
| 2003-09-22 | 419.62 |
| 2003-09-23 | 422.09 |
| 2003-09-24 | 416.60 |
| 2003-09-25 | 412.14 |
| 2003-09-26 | 406.13 |
| 2003-09-29 | 411.73 |
| 2003-09-30 | 410.62 |
| 2003-10-01 | 416.45 |
| 2003-10-02 | 418.66 |
| 2003-10-03 | 421.60 |
| 2003-10-06 | 425.60 |
| 2003-10-07 | 430.08 |
| 2003-10-08 | 433.20 |
| 2003-10-09 | 429.07 |
| 2003-10-10 | 431.86 |
| 2003-10-13 | 432.66 |
| 2003-10-14 | 434.02 |
| 2003-10-15 | 430.10 |
| 2003-10-16 | 430.77 |
| 2003-10-17 | 424.79 |
| 2003-10-20 | 428.04 |
| 2003-10-21 | 426.14 |
| 2003-10-22 | 419.06 |
| 2003-10-23 | 420.88 |
| 2003-10-24 | 420.70 |
| 2003-10-27 | 423.05 |
| 2003-10-28 | 429.72 |
| 2003-10-29 | 433.62 |
| 2003-10-30 | 433.64 |
| 2003-10-31 | 434.90 |
| 2003-11-03 | 441.88 |
| 2003-11-04 | 439.71 |
| 2003-11-05 | 439.05 |
| 2003-11-06 | 441.38 |
| 2003-11-07 | 444.48 |
| 2003-11-10 | 439.79 |
| 2003-11-11 | 439.45 |
| 2003-11-12 | 449.88 |
| 2003-11-13 | 446.94 |
| 2003-11-14 | 441.29 |
| 2003-11-17 | 439.33 |
| 2003-11-18 | 435.83 |
| 2003-11-19 | 435.78 |
| 2003-11-20 | 435.28 |
| 2003-11-21 | 439.34 |
| 2003-11-24 | 448.09 |
| 2003-11-25 | 445.09 |
| 2003-11-26 | 447.57 |
| 2003-11-27 | . |
| 2003-11-28 | 448.11 |
| 2003-12-01 | 453.98 |
| 2003-12-02 | 455.01 |
| 2003-12-03 | 454.15 |
| 2003-12-04 | 456.47 |
| 2003-12-05 | 452.06 |
| 2003-12-08 | 451.54 |
| 2003-12-09 | 449.91 |
| 2003-12-10 | 450.51 |
| 2003-12-11 | 453.93 |
| 2003-12-12 | 454.29 |
| 2003-12-15 | 449.24 |
| 2003-12-16 | 450.13 |
| 2003-12-17 | 449.56 |
| 2003-12-18 | 457.93 |
| 2003-12-19 | 460.27 |
| 2003-12-22 | 462.15 |
| 2003-12-23 | 467.32 |
| 2003-12-24 | 469.77 |
| 2003-12-25 | . |
| 2003-12-26 | 467.12 |
| 2003-12-29 | 471.95 |
| 2003-12-30 | 471.35 |
| 2003-12-31 | 471.57 |
| 2004-01-01 | . |
| 2004-01-02 | 472.21 |
| 2004-01-05 | 479.66 |
| 2004-01-06 | 480.62 |
| 2004-01-07 | 475.14 |
| 2004-01-08 | 473.13 |
| 2004-01-09 | 472.24 |
| 2004-01-12 | 474.49 |
| 2004-01-13 | 459.18 |
| 2004-01-14 | 467.67 |
| 2004-01-15 | 467.33 |
| 2004-01-16 | 467.50 |
| 2004-01-19 | . |
| 2004-01-20 | 467.84 |
| 2004-01-21 | 469.44 |
| 2004-01-22 | 470.80 |
| 2004-01-23 | 468.11 |
| 2004-01-26 | 472.76 |
| 2004-01-27 | 469.01 |
| 2004-01-28 | 463.38 |
| 2004-01-29 | 464.43 |
| 2004-01-30 | 465.48 |
| 2004-02-02 | 457.23 |
| 2004-02-03 | 455.38 |
| 2004-02-04 | 449.61 |
| 2004-02-05 | 450.69 |
| 2004-02-06 | 456.42 |
| 2004-02-09 | 452.98 |
| 2004-02-10 | 452.70 |
| 2004-02-11 | 460.85 |
| 2004-02-12 | 460.13 |
| 2004-02-13 | 461.41 |
| 2004-02-16 | . |
| 2004-02-17 | 461.89 |
| 2004-02-18 | 457.13 |
| 2004-02-19 | 449.96 |
| 2004-02-20 | 446.41 |
| 2004-02-23 | 439.73 |
| 2004-02-24 | 442.48 |
| 2004-02-25 | 446.33 |
| 2004-02-26 | 449.38 |
| 2004-02-27 | 451.33 |
| 2004-03-01 | 455.59 |
| 2004-03-02 | 456.27 |
| 2004-03-03 | 455.35 |
| 2004-03-04 | 459.36 |
| 2004-03-05 | 460.55 |
| 2004-03-08 | 457.82 |
| 2004-03-09 | 454.85 |
| 2004-03-10 | 449.39 |
| 2004-03-11 | 442.70 |
| 2004-03-12 | 447.18 |
| 2004-03-15 | 443.01 |
| 2004-03-16 | 444.65 |
| 2004-03-17 | 449.87 |
| 2004-03-18 | 449.84 |
| 2004-03-19 | 448.85 |
| 2004-03-22 | 441.45 |
| 2004-03-23 | 440.19 |
| 2004-03-24 | 437.80 |
| 2004-03-25 | 442.51 |
| 2004-03-26 | 442.82 |
| 2004-03-29 | 448.47 |
| 2004-03-30 | 451.32 |
| 2004-03-31 | 456.18 |
| 2004-04-01 | 461.40 |
| 2004-04-02 | 469.59 |
| 2004-04-05 | 474.42 |
| 2004-04-06 | 470.61 |
| 2004-04-07 | 468.78 |
| 2004-04-08 | 469.78 |
| 2004-04-09 | . |
| 2004-04-12 | 473.90 |
| 2004-04-13 | 468.86 |
| 2004-04-14 | 466.93 |
| 2004-04-15 | 465.11 |
| 2004-04-16 | 464.75 |
| 2004-04-19 | 468.05 |
| 2004-04-20 | 464.11 |
| 2004-04-21 | 463.25 |
| 2004-04-22 | 465.11 |
| 2004-04-23 | 468.24 |
| 2004-04-26 | 462.88 |
| 2004-04-27 | 462.46 |
| 2004-04-28 | 457.41 |
| 2004-04-29 | 456.51 |
| 2004-04-30 | 456.41 |
| 2004-05-03 | 459.59 |
| 2004-05-04 | 459.84 |
| 2004-05-05 | 460.14 |
| 2004-05-06 | 459.32 |
| 2004-05-07 | 455.41 |
| 2004-05-10 | 447.20 |
| 2004-05-11 | 451.50 |
| 2004-05-12 | 449.14 |
| 2004-05-13 | 450.61 |
| 2004-05-14 | 449.70 |
| 2004-05-17 | 441.99 |
| 2004-05-18 | 446.21 |
| 2004-05-19 | 448.35 |
| 2004-05-20 | 446.37 |
| 2004-05-21 | 448.51 |
| 2004-05-24 | 450.72 |
| 2004-05-25 | 457.62 |
| 2004-05-26 | 458.63 |
| 2004-05-27 | 461.11 |
| 2004-05-28 | 462.08 |
| 2004-05-31 | . |
| 2004-06-01 | 465.20 |
| 2004-06-02 | 466.01 |
| 2004-06-03 | 463.40 |
| 2004-06-04 | 465.88 |
| 2004-06-07 | 471.75 |
| 2004-06-08 | 473.29 |
| 2004-06-09 | 469.49 |
| 2004-06-10 | 471.01 |
| 2004-06-11 | . |
| 2004-06-14 | 467.81 |
| 2004-06-15 | 471.46 |
| 2004-06-16 | 473.90 |
| 2004-06-17 | 480.58 |
| 2004-06-18 | 481.19 |
| 2004-06-21 | 477.00 |
| 2004-06-22 | 479.80 |
| 2004-06-23 | 486.50 |
| 2004-06-24 | 485.67 |
| 2004-06-25 | 487.72 |
| 2004-06-28 | 486.02 |
| 2004-06-29 | 484.40 |
| 2004-06-30 | 489.63 |
| 2004-07-01 | 482.82 |
| 2004-07-02 | 483.62 |
| 2004-07-05 | . |
| 2004-07-06 | 476.47 |
| 2004-07-07 | 474.26 |
| 2004-07-08 | 468.60 |
| 2004-07-09 | 470.23 |
| 2004-07-12 | 468.49 |
| 2004-07-13 | 462.58 |
| 2004-07-14 | 459.81 |
| 2004-07-15 | 461.71 |
| 2004-07-16 | 459.32 |
| 2004-07-19 | 459.95 |
| 2004-07-20 | 463.40 |
| 2004-07-21 | 461.81 |
| 2004-07-22 | 458.32 |
| 2004-07-23 | 453.58 |
| 2004-07-26 | 450.81 |
| 2004-07-27 | 456.68 |
| 2004-07-28 | 451.23 |
| 2004-07-29 | 455.66 |
| 2004-07-30 | 454.27 |
| 2004-08-02 | 458.17 |
| 2004-08-03 | 453.94 |
| 2004-08-04 | 453.05 |
| 2004-08-05 | 448.15 |
| 2004-08-06 | 438.26 |
| 2004-08-09 | 437.78 |
| 2004-08-10 | 443.97 |
| 2004-08-11 | 440.88 |
| 2004-08-12 | 435.34 |
| 2004-08-13 | 434.65 |
| 2004-08-16 | 443.66 |
| 2004-08-17 | 445.11 |
| 2004-08-18 | 452.86 |
| 2004-08-19 | 453.81 |
| 2004-08-20 | 458.30 |
| 2004-08-23 | 458.77 |
| 2004-08-24 | 460.05 |
| 2004-08-25 | 464.02 |
| 2004-08-26 | 461.54 |
| 2004-08-27 | 462.92 |
| 2004-08-30 | 459.10 |
| 2004-08-31 | 461.77 |
| 2004-09-01 | 465.63 |
| 2004-09-02 | 469.43 |
| 2004-09-03 | 466.48 |
| 2004-09-06 | . |
| 2004-09-07 | 470.12 |
| 2004-09-08 | 470.10 |
| 2004-09-09 | 471.83 |
| 2004-09-10 | 474.54 |
| 2004-09-13 | 472.51 |
| 2004-09-14 | 474.94 |
| 2004-09-15 | 471.89 |
| 2004-09-16 | 474.09 |
| 2004-09-17 | 474.89 |
| 2004-09-20 | 473.80 |
| 2004-09-21 | 477.90 |
| 2004-09-22 | 472.81 |
| 2004-09-23 | 472.42 |
| 2004-09-24 | 471.77 |
| 2004-09-27 | 468.98 |
| 2004-09-28 | 470.92 |
| 2004-09-29 | 474.43 |
| 2004-09-30 | 476.57 |
| 2004-10-01 | 482.62 |
| 2004-10-04 | 486.96 |
| 2004-10-05 | 485.55 |
| 2004-10-06 | 486.77 |
| 2004-10-07 | 481.73 |
| 2004-10-08 | 477.50 |
| 2004-10-11 | 478.85 |
| 2004-10-12 | 478.33 |
| 2004-10-13 | 462.53 |
| 2004-10-14 | 457.83 |
| 2004-10-15 | 458.18 |
| 2004-10-18 | 461.87 |
| 2004-10-19 | 459.48 |
| 2004-10-20 | 455.40 |
| 2004-10-21 | 458.28 |
| 2004-10-22 | 451.64 |
| 2004-10-25 | 451.16 |
| 2004-10-26 | 457.08 |
| 2004-10-27 | 463.65 |
| 2004-10-28 | 462.19 |
| 2004-10-29 | 460.73 |
| 2004-11-01 | 461.95 |
| 2004-11-02 | 466.49 |
| 2004-11-03 | 472.30 |
| 2004-11-04 | 479.96 |
| 2004-11-05 | 483.78 |
| 2004-11-08 | 481.94 |
| 2004-11-09 | 483.52 |
| 2004-11-10 | 483.25 |
| 2004-11-11 | 487.17 |
| 2004-11-12 | 490.71 |
| 2004-11-15 | 493.45 |
| 2004-11-16 | 493.59 |
| 2004-11-17 | 498.29 |
| 2004-11-18 | 495.65 |
| 2004-11-19 | 489.64 |
| 2004-11-22 | 491.02 |
| 2004-11-23 | 490.01 |
| 2004-11-24 | 494.86 |
| 2004-11-25 | . |
| 2004-11-26 | 495.30 |
| 2004-11-29 | 494.86 |
| 2004-11-30 | 494.22 |
| 2004-12-01 | 502.66 |
| 2004-12-02 | 503.62 |
| 2004-12-03 | 502.32 |
| 2004-12-06 | 503.00 |
| 2004-12-07 | 497.54 |
| 2004-12-08 | 496.59 |
| 2004-12-09 | 495.30 |
| 2004-12-10 | 496.61 |
| 2004-12-13 | 498.96 |
| 2004-12-14 | 503.27 |
| 2004-12-15 | 503.24 |
| 2004-12-16 | 500.96 |
| 2004-12-17 | 499.01 |
| 2004-12-20 | 496.38 |
| 2004-12-21 | 499.17 |
| 2004-12-22 | 503.47 |
| 2004-12-23 | 504.70 |
| 2004-12-24 | . |
| 2004-12-27 | 502.40 |
| 2004-12-28 | 506.48 |
| 2004-12-29 | 505.60 |
| 2004-12-30 | 505.19 |
| 2004-12-31 | 504.25 |
| 2005-01-03 | 496.73 |
| 2005-01-04 | 488.11 |
| 2005-01-05 | 484.45 |
| 2005-01-06 | 483.91 |
| 2005-01-07 | 489.20 |
| 2005-01-10 | 491.47 |
| 2005-01-11 | 487.63 |
| 2005-01-12 | 486.68 |
| 2005-01-13 | 481.33 |
| 2005-01-14 | 485.90 |
| 2005-01-17 | . |
| 2005-01-18 | 489.29 |
| 2005-01-19 | 486.35 |
| 2005-01-20 | 480.70 |
| 2005-01-21 | 473.79 |
| 2005-01-24 | 471.45 |
| 2005-01-25 | 473.41 |
| 2005-01-26 | 477.21 |
| 2005-01-27 | 478.04 |
#2005-01-28| 477.03
#2005-01-31| 484.59
#2005-02-01| 485.98
#2005-02-02| 487.92
#2005-02-03| 485.38
#2005-02-04| 489.33
#2005-02-07| 487.83
#2005-02-08| 487.71
#2005-02-09| 481.32
#2005-02-10| 480.16
#2005-02-11| 481.57
#2005-02-14| 477.77
#2005-02-15| 479.18
#2005-02-16| 481.23
#2005-02-17| 476.47
#2005-02-18| 476.64
#2005-02-21| .
#2005-02-22| 469.68
#2005-02-23| 471.85
#2005-02-24| 474.00
#2005-02-25| 479.02
#2005-02-28| 478.64
#2005-03-01| 480.69
#2005-03-02| 481.67
#2005-03-03| 478.45
#2005-03-04| 481.76
#2005-03-07| 482.23
#2005-03-08| 478.37
#2005-03-09| 473.66
#2005-03-10| 475.09
#2005-03-11| 471.57
#2005-03-14| 473.43
#2005-03-15| 468.96
#2005-03-16| 465.79
#2005-03-17| 465.32
#2005-03-18| 461.84
#2005-03-21| 465.50
#2005-03-22| 465.46
#2005-03-23| 464.79
#2005-03-24| 465.35
#2005-03-25| .
#2005-03-28| 467.38
#2005-03-29| 461.95
#2005-03-30| 468.47
#2005-03-31| 467.35
#2005-04-01| 467.10
#2005-04-04| 466.97
#2005-04-05| 468.90
#2005-04-06| 468.88
#2005-04-07| 469.68
#2005-04-08| 461.15
#2005-04-11| 463.13
#2005-04-12| 465.89
#2005-04-13| 460.25
#2005-04-14| 456.05
#2005-04-15| 449.61
#2005-04-18| 451.63
#2005-04-19| 451.45
#2005-04-20| 443.12
#2005-04-21| 453.78
#2005-04-22| 446.82
#2005-04-25| 450.81
#2005-04-26| 444.32
#2005-04-27| 446.08
#2005-04-28| 443.98
#2005-04-29| 446.65
#2005-05-02| 448.12
#2005-05-03| 449.13
#2005-05-04| 451.14
#2005-05-05| 450.08
#2005-05-06| 451.49
#2005-05-09| 453.39
#2005-05-10| 450.63
#2005-05-11| 452.55
#2005-05-12| 449.39
#2005-05-13| 448.77
#2005-05-16| 451.36
#2005-05-17| 452.25
#2005-05-18| 460.74
#2005-05-19| 462.66
#2005-05-20| 462.67
#2005-05-23| 465.34
#2005-05-24| 464.97
#2005-05-25| 460.90
#2005-05-26| 466.95
#2005-05-27| 468.09
#2005-05-30| .
#2005-05-31| 467.45
#2005-06-01| 469.09
#2005-06-02| 471.60
#2005-06-03| 468.72
#2005-06-06| 473.19
#2005-06-07| 473.28
#2005-06-08| 469.64
#2005-06-09| 472.22
#2005-06-10| 472.60
#2005-06-13| 472.32
#2005-06-14| 470.98
#2005-06-15| 468.21
#2005-06-16| 473.65
#2005-06-17| 476.12
#2005-06-20| 475.51
#2005-06-21| 475.41
#2005-06-22| 475.07
#2005-06-23| 469.16
#2005-06-24| 466.84
#2005-06-27| 466.73
#2005-06-28| 473.84
#2005-06-29| 473.06
#2005-06-30| 475.76
#2005-07-01| 480.34
#2005-07-04| .
#2005-07-05| 479.61
#2005-07-06| 479.42
#2005-07-07| 475.63
#2005-07-08| 489.39
#2005-07-11| 491.27
#2005-07-12| 487.80
#2005-07-13| 487.79
#2005-07-14| 489.79
#2005-07-15| 493.69
#2005-07-18| 494.15
#2005-07-19| 500.28
#2005-07-20| 502.78
#2005-07-21| 504.38
#2005-07-22| 504.17
#2005-07-25| 502.00
#2005-07-26| 503.93
#2005-07-27| 506.70
#2005-07-28| 512.95
#2005-07-29| 509.54
#2005-08-01| 511.12
#2005-08-02| 513.78
#2005-08-03| 516.07
#2005-08-04| 513.65
#2005-08-05| 511.21
#2005-08-08| 508.78
#2005-08-09| 512.18
#2005-08-10| 510.26
#2005-08-11| 513.52
#2005-08-12| 512.54
#2005-08-15| 513.40
#2005-08-16| 509.33
#2005-08-17| 508.41
#2005-08-18| 506.91
#2005-08-19| 506.40
#2005-08-22| 506.69
#2005-08-23| 505.51
#2005-08-24| 503.70
#2005-08-25| 505.80
#2005-08-26| 502.28
#2005-08-29| 503.71
#2005-08-30| 501.51
#2005-08-31| 505.88
#2005-09-01| 508.66
#2005-09-02| 509.85
#2005-09-05| .
#2005-09-06| 514.40
#2005-09-07| 516.12
#2005-09-08| 514.81
#2005-09-09| 515.38
#2005-09-12| 515.85
#2005-09-13| 512.48
#2005-09-14| 511.53
#2005-09-15| 510.38
#2005-09-16| 517.18
#2005-09-19| 512.48
#2005-09-20| 510.72
#2005-09-21| 505.23
#2005-09-22| 503.95
#2005-09-23| 505.80
#2005-09-26| 505.16
#2005-09-27| 505.13
#2005-09-28| 505.81
#2005-09-29| 509.93
#2005-09-30| 511.98
#2005-10-03| 510.06
#2005-10-04| 508.98
#2005-10-05| 499.76
#2005-10-06| 500.12
#2005-10-07| 507.67
#2005-10-10| 502.94
#2005-10-11| 498.22
#2005-10-12| 494.39
#2005-10-13| 495.17
#2005-10-14| 499.32
#2005-10-17| 498.17
#2005-10-18| 497.90
#2005-10-19| 502.97
#2005-10-20| 502.14
#2005-10-21| 507.24
#2005-10-24| 513.70
#2005-10-25| 507.52
#2005-10-26| 509.33
#2005-10-27| 504.92
#2005-10-28| 509.84
#2005-10-31| 514.15
#2005-11-01| 516.39
#2005-11-02| 522.82
#2005-11-03| 520.97
#2005-11-04| 521.85
#2005-11-07| 524.89
#2005-11-08| 522.82
#2005-11-09| 526.26
#2005-11-10| 527.19
#2005-11-11| 526.03
#2005-11-14| 527.18
#2005-11-15| 524.22
#2005-11-16| 526.73
#2005-11-17| 534.94
#2005-11-18| 536.27
#2005-11-21| 536.63
#2005-11-22| 535.75
#2005-11-23| 534.54
#2005-11-24| .
#2005-11-25| 537.16
#2005-11-28| 532.77
#2005-11-29| 537.13
#2005-11-30| 538.04
#2005-12-01| 545.71
#2005-12-02| 546.98
#2005-12-05| 540.95
#2005-12-06| 541.61
#2005-12-07| 540.39
#2005-12-08| 537.77
#2005-12-09| 541.17
#2005-12-12| 542.58
#2005-12-13| 545.17
#2005-12-14| 548.65
#2005-12-15| 546.84
#2005-12-16| 546.81
#2005-12-19| 542.21
#2005-12-20| 543.61
#2005-12-21| 545.49
#2005-12-22| 547.94
#2005-12-23| 553.24
#2005-12-26| .
#2005-12-27| 548.76
#2005-12-28| 551.15
#2005-12-29| 550.50
#2005-12-30| 548.93
#2006-01-02| .
#2006-01-03| 552.85
#2006-01-04| 555.38
#2006-01-05| 555.37
#2006-01-06| 563.94
#2006-01-09| 563.58
#2006-01-10| 559.71
#2006-01-11| 560.28
#2006-01-12| 556.93
#2006-01-13| 556.85
#2006-01-16| .
#2006-01-17| 553.01
#2006-01-18| 554.63
#2006-01-19| 556.90
#2006-01-20| 552.90
#2006-01-23| 551.08
#2006-01-24| 552.99
#2006-01-25| 555.29
#2006-01-26| 555.40
#2006-01-27| 561.53
#2006-01-30| 563.19
#2006-01-31| 563.08
#2006-02-01| 566.50
#2006-02-02| 566.49
#2006-02-03| 564.78
#2006-02-06| 566.98
#2006-02-07| 567.71
#2006-02-08| 573.34
#2006-02-09| 564.40
#2006-02-10| 567.05
#2006-02-13| 566.04
#2006-02-14| 566.84
#2006-02-15| 571.59
#2006-02-16| 576.49
#2006-02-17| 576.82
#2006-02-20| .
#2006-02-21| 572.40
#2006-02-22| 577.94
#2006-02-23| 578.15
#2006-02-24| 581.72
#2006-02-27| 585.73
#2006-02-28| 580.46
#2006-03-01| 581.73
#2006-03-02| 580.98
#2006-03-03| 579.29
#2006-03-06| 576.05
#2006-03-07| 573.39
#2006-03-08| 573.25
#2006-03-09| 572.20
#2006-03-10| 575.46
#2006-03-13| 573.86
#2006-03-14| 575.23
#2006-03-15| 578.95
#2006-03-16| 576.29
#2006-03-17| 575.41
#2006-03-20| 575.16
#2006-03-21| 575.37
#2006-03-22| 579.36
#2006-03-23| 577.00
#2006-03-24| 571.33
#2006-03-27| 565.97
#2006-03-28| 566.85
#2006-03-29| 560.68
#2006-03-30| 564.75
#2006-03-31| 566.54
#2006-04-03| 564.93
#2006-04-04| 568.73
#2006-04-05| 568.23
#2006-04-06| 567.81
#2006-04-07| 564.55
#2006-04-10| 564.13
#2006-04-11| 560.55
#2006-04-12| 566.51
#2006-04-13| 567.43
#2006-04-14| .
#2006-04-17| 566.84
#2006-04-18| 574.59
#2006-04-19| 574.26
#2006-04-20| 577.48
#2006-04-21| 576.46
#2006-04-24| 574.20
#2006-04-25| 572.98
#2006-04-26| 573.22
#2006-04-27| 574.93
#2006-04-28| 568.43
#2006-05-01| 565.79
#2006-05-02| 565.20
#2006-05-03| 567.04
#2006-05-04| 570.13
#2006-05-05| 573.07
#2006-05-08| 572.98
#2006-05-09| 572.87
#2006-05-10| 572.56
#2006-05-11| 569.08
#2006-05-12| 566.57
#2006-05-15| 565.53
#2006-05-16| 564.27
#2006-05-17| 556.69
#2006-05-18| 551.97
#2006-05-19| 553.26
#2006-05-22| 548.00
#2006-05-23| 544.93
#2006-05-24| 544.35
#2006-05-25| 547.04
#2006-05-26| 549.06
#2006-05-29| .
#2006-05-30| 542.66
#2006-05-31| 550.82
#2006-06-01| 554.89
#2006-06-02| 554.08
#2006-06-05| 544.95
#2006-06-06| 542.63
#2006-06-07| 540.25
#2006-06-08| 538.62
#2006-06-09| 536.70
#2006-06-12| 526.62
#2006-06-13| 519.00
#2006-06-14| 519.03
#2006-06-15| 529.13
#2006-06-16| 524.67
#2006-06-19| 522.19
#2006-06-20| 523.24
#2006-06-21| 531.76
#2006-06-22| 528.29
#2006-06-23| 531.60
#2006-06-26| 535.09
#2006-06-27| 530.63
#2006-06-28| 533.05
#2006-06-29| 545.14
#2006-06-30| 551.25
#2006-07-03| 551.79
#2006-07-04| .
#2006-07-05| 546.18
#2006-07-06| 545.72
#2006-07-07| 541.75
#2006-07-10| 539.33
#2006-07-11| 534.64
#2006-07-12| 532.67
#2006-07-13| 526.72
#2006-07-14| 526.29
#2006-07-17| 524.39
#2006-07-18| 525.47
#2006-07-19| 534.38
#2006-07-20| 521.63
#2006-07-21| 520.16
#2006-07-24| 525.94
#2006-07-25| 530.62
#2006-07-26| 527.37
#2006-07-27| 530.57
#2006-07-28| 537.12
#2006-07-31| 540.33
#2006-08-01| 536.00
#2006-08-02| 539.92
#2006-08-03| 546.08
#2006-08-04| 543.61
#2006-08-07| 539.04
#2006-08-08| 534.09
#2006-08-09| 527.83
#2006-08-10| 530.61
#2006-08-11| 526.75
#2006-08-14| 530.04
#2006-08-15| 534.32
#2006-08-16| 542.13
#2006-08-17| 543.59
#2006-08-18| 543.38
#2006-08-21| 540.14
#2006-08-22| 536.91
#2006-08-23| 536.18
#2006-08-24| 537.06
#2006-08-25| 537.58
#2006-08-28| 540.38
#2006-08-29| 540.41
#2006-08-30| 543.42
#2006-08-31| 547.48
#2006-09-01| 550.97
#2006-09-04| .
#2006-09-05| 551.11
#2006-09-06| 544.12
#2006-09-07| 540.66
#2006-09-08| 543.39
#2006-09-11| 541.30
#2006-09-12| 548.21
#2006-09-13| 553.67
#2006-09-14| 550.38
#2006-09-15| 548.52
#2006-09-18| 548.22
#2006-09-19| 545.54
#2006-09-20| 548.10
#2006-09-21| 547.00
#2006-09-22| 546.15
#2006-09-25| 549.66
#2006-09-26| 549.98
#2006-09-27| 547.57
#2006-09-28| 560.73
#2006-09-29| 558.67
#2006-10-02| 551.41
#2006-10-03| 553.14
#2006-10-04| 558.23
#2006-10-05| 563.04
#2006-10-06| 559.16
#2006-10-09| 562.20
#2006-10-10| 564.35
#2006-10-11| 566.03
#2006-10-12| 566.44
#2006-10-13| 569.23
#2006-10-16| 570.50
#2006-10-17| 567.07
#2006-10-18| 569.94
#2006-10-19| 568.39
#2006-10-20| 568.01
#2006-10-23| 571.03
#2006-10-24| 571.34
#2006-10-25| 571.24
#2006-10-26| 576.92
#2006-10-27| 573.41
#2006-10-30| 577.98
#2006-10-31| 576.55
#2006-11-01| 573.61
#2006-11-02| 576.34
#2006-11-03| 576.52
#2006-11-06| 586.34
#2006-11-07| 585.81
#2006-11-08| 587.27
#2006-11-09| 583.84
#2006-11-10| 588.48
#2006-11-13| 590.48
#2006-11-14| 594.86
#2006-11-15| 595.53
#2006-11-16| 602.20
#2006-11-17| 602.81
#2006-11-20| 599.23
#2006-11-21| 600.67
#2006-11-22| 599.83
#2006-11-23| .
#2006-11-24| 598.09
#2006-11-27| 588.28
#2006-11-28| 587.20
#2006-11-29| 588.03
#2006-11-30| 592.34
#2006-12-01| 591.85
#2006-12-04| 597.04
#2006-12-05| 599.17
#2006-12-06| 597.27
#2006-12-07| 595.70
#2006-12-08| 595.78
#2006-12-11| 594.49
#2006-12-12| 595.41
#2006-12-13| 594.35
#2006-12-14| 598.69
#2006-12-15| 597.78
#2006-12-18| 596.24
#2006-12-19| 597.30
#2006-12-20| 603.13
#2006-12-21| 608.90
#2006-12-22| 607.18
#2006-12-25| .
#2006-12-26| 608.29
#2006-12-27| 611.51
#2006-12-28| 613.50
#2006-12-29| 608.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 609.12
#2007-01-04| 613.84
#2007-01-05| 606.03
#2007-01-08| 609.58
#2007-01-09| 609.56
#2007-01-10| 611.47
#2007-01-11| 612.92
#2007-01-12| 617.80
#2007-01-15| .
#2007-01-16| 615.68
#2007-01-17| 616.69
#2007-01-18| 613.56
#2007-01-19| 613.35
#2007-01-22| 612.38
#2007-01-23| 615.14
#2007-01-24| 619.00
#2007-01-25| 611.55
#2007-01-26| 612.76
#2007-01-29| 616.52
#2007-01-30| 616.80
#2007-01-31| 623.87
#2007-02-01| 629.54
#2007-02-02| 633.28
#2007-02-05| 632.90
#2007-02-06| 633.06
#2007-02-07| 632.48
#2007-02-08| 632.24
#2007-02-09| 628.57
#2007-02-12| 627.29
#2007-02-13| 635.61
#2007-02-14| 642.51
#2007-02-15| 642.43
#2007-02-16| 643.83
#2007-02-19| .
#2007-02-20| 647.11
#2007-02-21| 645.14
#2007-02-22| 644.31
#2007-02-23| 643.99
#2007-02-26| 641.12
#2007-02-27| 620.18
#2007-02-28| 613.63
#2007-03-01| 609.43
#2007-03-02| 606.87
#2007-03-05| 598.20
#2007-03-06| 605.90
#2007-03-07| 604.10
#2007-03-08| 608.12
#2007-03-09| 609.20
#2007-03-12| 613.60
#2007-03-13| 601.59
#2007-03-14| 600.25
#2007-03-15| 601.00
#2007-03-16| 599.51
#2007-03-19| 605.08
#2007-03-20| 617.41
#2007-03-21| 623.75
#2007-03-22| 626.47
#2007-03-23| 625.65
#2007-03-26| 625.69
#2007-03-27| 620.74
#2007-03-28| 626.54
#2007-03-29| 632.28
#2007-03-30| 634.11
#2007-04-02| 636.70
#2007-04-03| 637.97
#2007-04-04| 638.56
#2007-04-05| 638.38
#2007-04-06| .
#2007-04-09| 638.21
#2007-04-10| 638.14
#2007-04-11| 637.02
#2007-04-12| 641.64
#2007-04-13| 643.60
#2007-04-16| 646.24
#2007-04-17| 648.23
#2007-04-18| 647.39
#2007-04-19| 645.39
#2007-04-20| 650.86
#2007-04-23| 653.16
#2007-04-24| 652.60
#2007-04-25| 653.46
#2007-04-26| 648.75
#2007-04-27| 645.17
#2007-04-30| 644.46
#2007-05-01| 653.46
#2007-05-02| 655.58
#2007-05-03| 656.73
#2007-05-04| 659.33
#2007-05-07| 656.36
#2007-05-08| 655.50
#2007-05-09| 659.30
#2007-05-10| 652.81
#2007-05-11| 653.85
#2007-05-14| 651.84
#2007-05-15| 649.09
#2007-05-16| 659.59
#2007-05-17| 657.63
#2007-05-18| 661.16
#2007-05-21| 663.13
#2007-05-22| 664.35
#2007-05-23| 666.99
#2007-05-24| 661.11
#2007-05-25| 666.84
#2007-05-28| .
#2007-05-29| 671.72
#2007-05-30| 674.91
#2007-05-31| 677.04
#2007-06-01| 679.70
#2007-06-04| 679.93
#2007-06-05| 679.08
#2007-06-06| 670.38
#2007-06-07| 658.27
#2007-06-08| 662.65
#2007-06-11| 664.84
#2007-06-12| 660.19
#2007-06-13| 664.67
#2007-06-14| 666.95
#2007-06-15| 669.58
#2007-06-18| 675.94
#2007-06-19| 674.97
#2007-06-20| 675.68
#2007-06-21| 673.43
#2007-06-22| 672.20
#2007-06-25| 667.48
#2007-06-26| 672.37
#2007-06-27| 676.80
#2007-06-28| 675.64
#2007-06-29| 675.79
#2007-07-02| 678.46
#2007-07-03| 677.14
#2007-07-04| .
#2007-07-05| 681.19
#2007-07-06| 684.45
#2007-07-09| 683.65
#2007-07-10| 673.24
#2007-07-11| 677.79
#2007-07-12| 684.33
#2007-07-13| 683.36
#2007-07-16| 682.19
#2007-07-17| 678.96
#2007-07-18| 677.39
#2007-07-19| 683.03
#2007-07-20| 682.38
#2007-07-23| 683.39
#2007-07-24| 668.78
#2007-07-25| 659.39
#2007-07-26| 642.47
#2007-07-27| 640.97
#2007-07-30| 645.22
#2007-07-31| 645.00
#2007-08-01| 641.23
#2007-08-02| 649.01
#2007-08-03| 632.68
#2007-08-06| 638.81
#2007-08-07| 640.91
#2007-08-08| 639.72
#2007-08-09| 625.44
#2007-08-10| 626.68
#2007-08-13| 629.90
#2007-08-14| 620.11
#2007-08-15| 611.42
#2007-08-16| 600.20
#2007-08-17| 613.03
#2007-08-20| 619.27
#2007-08-21| 620.44
#2007-08-22| 628.25
#2007-08-23| 627.95
#2007-08-24| 627.96
#2007-08-27| 625.96
#2007-08-28| 614.98
#2007-08-29| 624.44
#2007-08-30| 627.83
#2007-08-31| 634.64
#2007-09-03| .
#2007-09-04| 637.34
#2007-09-05| 632.85
#2007-09-06| 633.17
#2007-09-07| 625.08
#2007-09-10| 621.85
#2007-09-11| 625.33
#2007-09-12| 624.69
#2007-09-13| 623.94
#2007-09-14| 624.61
#2007-09-17| 615.75
#2007-09-18| 623.91
#2007-09-19| 628.86
#2007-09-20| 627.82
#2007-09-21| 631.24
#2007-09-24| 628.93
#2007-09-25| 623.88
#2007-09-26| 627.23
#2007-09-27| 631.65
#2007-09-28| 641.08
#2007-10-01| 650.98
#2007-10-02| 648.23
#2007-10-03| 643.59
#2007-10-04| 644.84
#2007-10-05| 650.61
#2007-10-08| 649.77
#2007-10-09| 654.44
#2007-10-10| 664.14
#2007-10-11| 658.18
#2007-10-12| 666.54
#2007-10-15| 660.00
#2007-10-16| 654.54
#2007-10-17| 658.66
#2007-10-18| 649.25
#2007-10-19| 634.34
#2007-10-22| 635.25
#2007-10-23| 640.68
#2007-10-24| 633.37
#2007-10-25| 630.04
#2007-10-26| 636.53
#2007-10-29| 639.92
#2007-10-30| 641.26
#2007-10-31| 645.51
#2007-11-01| 636.67
#2007-11-02| 634.39
#2007-11-05| 627.82
#2007-11-06| 627.33
#2007-11-07| 617.94
#2007-11-08| 620.43
#2007-11-09| 610.61
#2007-11-12| 609.05
#2007-11-13| 620.09
#2007-11-14| 608.31
#2007-11-15| 611.99
#2007-11-16| 612.37
#2007-11-19| 598.55
#2007-11-20| 597.67
#2007-11-21| 590.14
#2007-11-22| .
#2007-11-23| 597.61
#2007-11-26| 585.97
#2007-11-27| 585.63
#2007-11-28| 596.39
#2007-11-29| 595.29
#2007-11-30| 597.58
#2007-12-03| 591.26
#2007-12-04| 590.88
#2007-12-05| 600.22
#2007-12-06| 608.21
#2007-12-07| 611.53
#2007-12-10| 616.96
#2007-12-11| 601.22
#2007-12-12| 599.44
#2007-12-13| 598.80
#2007-12-14| 592.83
#2007-12-17| 588.23
#2007-12-18| 593.96
#2007-12-19| 589.42
#2007-12-20| 604.90
#2007-12-21| 612.14
#2007-12-24| 615.05
#2007-12-25| .
#2007-12-26| 616.04
#2007-12-27| 605.36
#2007-12-28| 607.71
#2007-12-31| 602.66
#2008-01-01| .
#2008-01-02| 592.44
#2008-01-03| 589.35
#2008-01-04| 575.98
#2008-01-07| 568.99
#2008-01-08| 561.43
#2008-01-09| 561.36
#2008-01-10| 562.33
#2008-01-11| 554.88
#2008-01-14| 558.42
#2008-01-15| 551.19
#2008-01-16| 556.67
#2008-01-17| 544.31
#2008-01-18| 545.01
#2008-01-21| .
#2008-01-22| 536.29
#2008-01-23| 542.36
#2008-01-24| 548.74
#2008-01-25| 547.48
#2008-01-28| 554.01
#2008-01-29| 561.82
#2008-01-30| 558.16
#2008-01-31| 574.49
#2008-02-01| 582.84
#2008-02-04| 576.38
#2008-02-05| 563.85
#2008-02-06| 556.68
#2008-02-07| 556.81
#2008-02-08| 559.21
#2008-02-11| 561.29
#2008-02-12| 570.16
#2008-02-13| 579.39
#2008-02-14| 573.62
#2008-02-15| 566.42
#2008-02-18| .
#2008-02-19| 566.63
#2008-02-20| 568.68
#2008-02-21| 571.02
#2008-02-22| 575.24
#2008-02-25| 584.66
#2008-02-26| 595.29
#2008-02-27| 592.56
#2008-02-28| 583.99
#2008-02-29| 570.76
#2008-03-03| 568.17
#2008-03-04| 566.11
#2008-03-05| 568.64
#2008-03-06| 557.00
#2008-03-07| 550.98
#2008-03-10| 540.30
#2008-03-11| 553.42
#2008-03-12| 552.13
#2008-03-13| 556.12
#2008-03-14| 544.86
#2008-03-17| 535.95
#2008-03-18| 551.75
#2008-03-19| 543.73
#2008-03-20| 550.25
#2008-03-21| .
#2008-03-24| 565.65
#2008-03-25| 566.04
#2008-03-26| 562.37
#2008-03-27| 557.49
#2008-03-28| 557.62
#2008-03-31| 561.92
#2008-04-01| 573.36
#2008-04-02| 573.70
#2008-04-03| 576.47
#2008-04-04| 580.84
#2008-04-07| 581.16
#2008-04-08| 583.76
#2008-04-09| 572.16
#2008-04-10| 579.52
#2008-04-11| 566.03
#2008-04-14| 564.39
#2008-04-15| 565.44
#2008-04-16| 582.57
#2008-04-17| 586.04
#2008-04-18| 596.72
#2008-04-21| 592.32
#2008-04-22| 584.27
#2008-04-23| 589.83
#2008-04-24| 595.63
#2008-04-25| 600.54
#2008-04-28| 598.87
#2008-04-29| 595.95
#2008-04-30| 590.89
#2008-05-01| 605.98
#2008-05-02| 609.73
#2008-05-05| 601.98
#2008-05-06| 607.27
#2008-05-07| 596.02
#2008-05-08| 598.47
#2008-05-09| 593.37
#2008-05-12| 599.05
#2008-05-13| 601.37
#2008-05-14| 604.68
#2008-05-15| 607.39
#2008-05-16| 606.29
#2008-05-19| 607.58
#2008-05-20| 601.26
#2008-05-21| 593.59
#2008-05-22| 594.68
#2008-05-23| 586.87
#2008-05-26| .
#2008-05-27| 593.07
#2008-05-28| 599.70
#2008-05-29| 610.50
#2008-05-30| 617.21
#2008-06-02| 612.15
#2008-06-03| 611.88
#2008-06-04| 613.17
#2008-06-05| 622.33
#2008-06-06| 605.85
#2008-06-09| 599.15
#2008-06-10| 599.98
#2008-06-11| 591.60
#2008-06-12| 595.76
#2008-06-13| 605.24
#2008-06-16| 607.94
#2008-06-17| 607.50
#2008-06-18| 601.56
#2008-06-19| 607.59
#2008-06-20| 597.83
#2008-06-23| 596.13
#2008-06-24| 588.39
#2008-06-25| 597.16
#2008-06-26| 585.74
#2008-06-27| 600.65
#2008-06-30| 593.88
#2008-07-01| 591.83
#2008-07-02| 582.50
#2008-07-03| 581.74
#2008-07-04| .
#2008-07-07| 574.04
#2008-07-08| 584.40
#2008-07-09| 574.07
#2008-07-10| 576.34
#2008-07-11| 568.65
#2008-07-14| 566.65
#2008-07-15| 562.64
#2008-07-16| 574.21
#2008-07-17| 580.40
#2008-07-18| 580.32
#2008-07-21| 581.83
#2008-07-22| 590.21
#2008-07-23| 592.45
#2008-07-24| 580.33
#2008-07-25| 582.43
#2008-07-28| 575.65
#2008-07-29| 587.82
#2008-07-30| 595.69
#2008-07-31| 594.19
#2008-08-01| 592.01
#2008-08-04| 589.77
#2008-08-05| 599.32
#2008-08-06| 601.50
#2008-08-07| 600.81
#2008-08-08| 611.57
#2008-08-11| 613.50
#2008-08-12| 606.39
#2008-08-13| 606.06
#2008-08-14| 611.91
#2008-08-15| 612.47
#2008-08-18| 607.47
#2008-08-19| 600.39
#2008-08-20| 599.93
#2008-08-21| 599.56
#2008-08-22| 606.42
#2008-08-25| 594.24
#2008-08-26| 597.69
#2008-08-27| 605.86
#2008-08-28| 615.23
#2008-08-29| 612.94
#2008-09-01| .
#2008-09-02| 615.45
#2008-09-03| 602.69
#2008-09-04| 589.10
#2008-09-05| 588.01
#2008-09-08| 598.85
#2008-09-09| 577.41
#2008-09-10| 579.74
#2008-09-11| 575.00
#2008-09-12| 577.41
#2008-09-15| 561.20
#2008-09-16| 566.62
#2008-09-17| 547.14
#2008-09-18| 553.59
#2008-09-19| 582.83
#2008-09-22| 558.85
#2008-09-23| 553.66
#2008-09-24| 547.81
#2008-09-25| 553.73
#2008-09-26| 564.35
#2008-09-29| 536.82
#2008-09-30| 547.57
#2008-10-01| 536.74
#2008-10-02| 518.42
#2008-10-03| 506.79
#2008-10-06| 486.33
#2008-10-07| 464.80
#2008-10-08| 469.03
#2008-10-09| 441.54
#2008-10-10| 426.13
#2008-10-13| 473.25
#2008-10-14| 463.19
#2008-10-15| 424.84
#2008-10-16| 431.69
#2008-10-17| 436.57
#2008-10-20| 452.28
#2008-10-21| 439.00
#2008-10-22| 414.81
#2008-10-23| 407.80
#2008-10-24| 395.59
#2008-10-27| 380.05
#2008-10-28| 409.00
#2008-10-29| 411.76
#2008-10-30| 432.08
#2008-10-31| 446.40
#2008-11-03| 443.11
#2008-11-04| 455.10
#2008-11-05| 434.60
#2008-11-06| 405.21
#2008-11-07| 416.85
#2008-11-10| 410.81
#2008-11-11| 398.83
#2008-11-12| 378.23
#2008-11-13| 396.84
#2008-11-14| 381.29
#2008-11-17| 374.13
#2008-11-18| 382.33
#2008-11-19| 363.61
#2008-11-20| 350.55
#2008-11-21| 372.83
#2008-11-24| 401.13
#2008-11-25| 402.48
#2008-11-26| 417.82
#2008-11-27| .
#2008-11-28| 428.49
#2008-12-01| 394.66
#2008-12-02| 407.98
#2008-12-03| 418.68
#2008-12-04| 404.14
#2008-12-05| 407.13
#2008-12-08| 417.39
#2008-12-09| 412.22
#2008-12-10| 411.38
#2008-12-11| 399.13
#2008-12-12| 407.84
#2008-12-15| 404.66
#2008-12-16| 419.67
#2008-12-17| 428.08
#2008-12-18| 430.24
#2008-12-19| 437.91
#2008-12-22| 429.75
#2008-12-23| 426.13
#2008-12-24| 426.20
#2008-12-25| .
#2008-12-26| 429.93
#2008-12-29| 428.05
#2008-12-30| 440.63
#2008-12-31| 454.19
#2009-01-01| .
#2009-01-02| 465.69
#2009-01-05| 466.34
#2009-01-06| 466.14
#2009-01-07| 459.05
#2009-01-08| 460.95
#2009-01-09| 453.87
#2009-01-12| 444.51
#2009-01-13| 450.16
#2009-01-14| 432.57
#2009-01-15| 437.35
#2009-01-16| 439.50
#2009-01-19| .
#2009-01-20| 423.22
#2009-01-21| 436.87
#2009-01-22| 423.26
#2009-01-23| 418.15
#2009-01-26| 423.35
#2009-01-27| 429.08
#2009-01-28| 440.00
#2009-01-29| 427.62
#2009-01-30| 418.91
#2009-02-02| 421.76
#2009-02-03| 428.31
#2009-02-04| 429.42
#2009-02-05| 432.62
#2009-02-06| 443.53
#2009-02-09| 442.89
#2009-02-10| 424.61
#2009-02-11| 426.02
#2009-02-12| 424.54
#2009-02-13| 419.33
#2009-02-16| .
#2009-02-17| 404.55
#2009-02-18| 406.96
#2009-02-19| 404.40
#2009-02-20| 398.97
#2009-02-23| 386.06
#2009-02-24| 394.67
#2009-02-25| 393.81
#2009-02-26| 386.70
#2009-02-27| 386.37
#2009-03-02| 369.91
#2009-03-03| 366.62
#2009-03-04| 378.13
#2009-03-05| 367.20
#2009-03-06| 368.58
#2009-03-09| 360.95
#2009-03-10| 380.52
#2009-03-11| 385.81
#2009-03-12| 401.28
#2009-03-13| 403.69
#2009-03-16| 400.22
#2009-03-17| 410.02
#2009-03-18| 415.54
#2009-03-19| 412.70
#2009-03-20| 406.10
#2009-03-23| 430.03
#2009-03-24| 423.01
#2009-03-25| 427.58
#2009-03-26| 440.60
#2009-03-27| 410.11
#2009-03-30| 405.31
#2009-03-31| 407.77
#2009-04-01| 411.11
#2009-04-02| 421.12
#2009-04-03| 426.76
#2009-04-06| 425.37
#2009-04-07| 414.85
#2009-04-08| 417.61
#2009-04-09| 430.14
#2009-04-10| .
#2009-04-13| 428.53
#2009-04-14| 421.83
#2009-04-15| 423.23
#2009-04-16| 433.30
#2009-04-17| 432.62
#2009-04-20| 419.71
#2009-04-21| 424.02
#2009-04-22| 424.02
#2009-04-23| 424.32
#2009-04-24| 435.61
#2009-04-27| 431.50
#2009-04-28| 431.62
#2009-04-29| 444.24
#2009-04-30| 446.93
#2009-05-01| 449.45
#2009-05-04| 455.30
#2009-05-05| 456.36
#2009-05-06| 455.68
#2009-05-07| 449.01
#2009-05-08| 451.96
#2009-05-11| 446.61
#2009-05-12| 443.47
#2009-05-13| 430.39
#2009-05-14| 438.63
#2009-05-15| 437.45
#2009-05-18| 451.56
#2009-05-19| 450.94
#2009-05-20| 449.52
#2009-05-21| 440.60
#2009-05-22| 441.69
#2009-05-25| .
#2009-05-26| 455.65
#2009-05-27| 447.94
#2009-05-28| 443.28
#2009-05-29| 443.46
#2009-06-01| 457.23
#2009-06-02| 458.10
#2009-06-03| 449.47
#2009-06-04| 451.66
#2009-06-05| 453.87
#2009-06-08| 448.78
#2009-06-09| 453.90
#2009-06-10| 454.95
#2009-06-11| 460.61
#2009-06-12| 460.93
#2009-06-15| 456.66
#2009-06-16| 451.80
#2009-06-17| 457.58
#2009-06-18| 455.79
#2009-06-19| 456.84
#2009-06-22| 445.49
#2009-06-23| 443.81
#2009-06-24| 448.81
#2009-06-25| 456.04
#2009-06-26| 465.05
#2009-06-29| 466.68
#2009-06-30| 463.92
#2009-07-01| 466.96
#2009-07-02| 454.02
#2009-07-03| .
#2009-07-06| 454.94
#2009-07-07| 445.95
#2009-07-08| 446.53
#2009-07-09| 446.41
#2009-07-10| 447.14
#2009-07-13| 453.93
#2009-07-14| 458.49
#2009-07-15| 467.71
#2009-07-16| 471.85
#2009-07-17| 470.86
#2009-07-20| 473.45
#2009-07-21| 474.91
#2009-07-22| 472.07
#2009-07-23| 482.26
#2009-07-24| 485.34
#2009-07-27| 485.24
#2009-07-28| 487.83
#2009-07-29| 486.16
#2009-07-30| 484.81
#2009-07-31| 484.26
#2009-08-03| 493.84
#2009-08-04| 491.39
#2009-08-05| 487.37
#2009-08-06| 484.13
#2009-08-07| 494.76
#2009-08-10| 496.74
#2009-08-11| 491.14
#2009-08-12| 496.91
#2009-08-13| 499.73
#2009-08-14| 496.52
#2009-08-17| 491.39
#2009-08-18| 494.90
#2009-08-19| 498.40
#2009-08-20| 499.00
#2009-08-21| 500.15
#2009-08-24| 499.68
#2009-08-25| 495.37
#2009-08-26| 498.26
#2009-08-27| 498.22
#2009-08-28| 490.64
#2009-08-31| 481.17
#2009-09-01| 476.54
#2009-09-02| 476.71
#2009-09-03| 484.89
#2009-09-04| 490.01
#2009-09-07| .
#2009-09-08| 489.08
#2009-09-09| 493.65
#2009-09-10| 497.96
#2009-09-11| 502.47
#2009-09-14| 507.91
#2009-09-15| 507.53
#2009-09-16| 517.16
#2009-09-17| 515.05
#2009-09-18| 512.71
#2009-09-21| 509.65
#2009-09-22| 515.10
#2009-09-23| 506.98
#2009-09-24| 504.79
#2009-09-25| 504.58
#2009-09-28| 525.43
#2009-09-29| 525.55
#2009-09-30| 521.21
#2009-10-01| 510.30
#2009-10-02| 510.71
#2009-10-05| 518.35
#2009-10-06| 521.75
#2009-10-07| 520.75
#2009-10-08| 530.29
#2009-10-09| 532.76
#2009-10-12| 532.05
#2009-10-13| 528.36
#2009-10-14| 532.21
#2009-10-15| 531.43
#2009-10-16| 530.63
#2009-10-19| 535.80
#2009-10-20| 532.34
#2009-10-21| 529.53
#2009-10-22| 530.91
#2009-10-23| 526.15
#2009-10-26| 525.49
#2009-10-27| 522.62
#2009-10-28| 514.59
#2009-10-29| 520.15
#2009-10-30| 508.37
#2009-11-02| 514.56
#2009-11-03| 520.00
#2009-11-04| 524.82
#2009-11-05| 539.13
#2009-11-06| 540.33
#2009-11-09| 549.36
#2009-11-10| 544.80
#2009-11-11| 545.67
#2009-11-12| 545.74
#2009-11-13| 551.80
#2009-11-16| 557.70
#2009-11-17| 558.83
#2009-11-18| 554.04
#2009-11-19| 547.53
#2009-11-20| 545.57
#2009-11-23| 554.15
#2009-11-24| 553.89
#2009-11-25| 554.41
#2009-11-26| .
#2009-11-27| 548.19
#2009-11-30| 549.02
#2009-12-01| 555.17
#2009-12-02| 559.51
#2009-12-03| 556.41
#2009-12-04| 564.80
#2009-12-07| 566.61
#2009-12-08| 563.08
#2009-12-09| 560.89
#2009-12-10| 566.57
#2009-12-11| 561.17
#2009-12-14| 566.44
#2009-12-15| 565.21
#2009-12-16| 566.98
#2009-12-17| 561.73
#2009-12-18| 561.30
#2009-12-21| 561.45
#2009-12-22| 564.59
#2009-12-23| 563.64
#2009-12-24| 565.45
#2009-12-25| .
#2009-12-28| 566.89
#2009-12-29| 567.74
#2009-12-30| 566.00
#2009-12-31| 561.34
#2010-01-01| .
#2010-01-04| 569.67
#2010-01-05| 572.08
#2010-01-06| 576.48
#2010-01-07| 580.51
#2010-01-08| 578.91
#2010-01-11| 578.06
#2010-01-12| 573.37
#2010-01-13| 578.17
#2010-01-14| 579.89
#2010-01-15| 573.60
#2010-01-18| .
#2010-01-19| 581.14
#2010-01-20| 574.21
#2010-01-21| 568.01
#2010-01-22| 557.98
#2010-01-25| 555.35
#2010-01-26| 552.67
#2010-01-27| 553.62
#2010-01-28| 547.01
#2010-01-29| 543.57
#2010-02-01| 545.95
#2010-02-02| 551.28
#2010-02-03| 550.06
#2010-02-04| 536.39
#2010-02-05| 533.07
#2010-02-08| 529.73
#2010-02-09| 533.51
#2010-02-10| 530.70
#2010-02-11| 535.93
#2010-02-12| 538.40
#2010-02-15| .
#2010-02-16| 543.03
#2010-02-17| 546.16
#2010-02-18| 551.12
#2010-02-19| 550.21
#2010-02-22| 548.12
#2010-02-23| 543.56
#2010-02-24| 547.09
#2010-02-25| 546.58
#2010-02-26| 544.12
#2010-03-01| 547.77
#2010-03-02| 550.27
#2010-03-03| 552.05
#2010-03-04| 556.09
#2010-03-05| 561.23
#2010-03-08| 562.48
#2010-03-09| 563.80
#2010-03-10| 564.68
#2010-03-11| 565.43
#2010-03-12| 565.32
#2010-03-15| 569.01
#2010-03-16| 568.18
#2010-03-17| 571.75
#2010-03-18| 571.32
#2010-03-19| 569.15
#2010-03-22| 575.45
#2010-03-23| 579.12
#2010-03-24| 573.37
#2010-03-25| 571.76
#2010-03-26| 576.53
#2010-03-29| 579.18
#2010-03-30| 577.42
#2010-03-31| 574.03
#2010-04-01| 574.54
#2010-04-02| .
#2010-04-05| 577.66
#2010-04-06| 575.96
#2010-04-07| 574.24
#2010-04-08| 575.82
#2010-04-09| 582.02
#2010-04-12| 584.76
#2010-04-13| 586.79
#2010-04-14| 589.27
#2010-04-15| 590.91
#2010-04-16| 586.85
#2010-04-19| 585.12
#2010-04-20| 593.45
#2010-04-21| 596.88
#2010-04-22| 600.24
#2010-04-23| 605.37
#2010-04-26| 601.76
#2010-04-27| 589.55
#2010-04-28| 592.20
#2010-04-29| 593.67
#2010-04-30| 585.55
#2010-05-03| 589.64
#2010-05-04| 579.46
#2010-05-05| 574.75
#2010-05-06| 557.88
#2010-05-07| 545.68
#2010-05-10| 561.46
#2010-05-11| 561.81
#2010-05-12| 569.85
#2010-05-13| 565.47
#2010-05-14| 550.13
#2010-05-17| 557.29
#2010-05-18| 550.80
#2010-05-19| 547.72
#2010-05-20| 528.36
#2010-05-21| 532.44
#2010-05-24| 530.01
#2010-05-25| 526.66
#2010-05-26| 523.84
#2010-05-27| 538.27
#2010-05-28| 533.81
#2010-05-31| .
#2010-06-01| 521.07
#2010-06-02| 524.20
#2010-06-03| 533.45
#2010-06-04| 517.23
#2010-06-07| 508.22
#2010-06-08| 508.08
#2010-06-09| 508.60
#2010-06-10| 521.03
#2010-06-11| 521.26
#2010-06-14| 524.95
#2010-06-15| 535.48
#2010-06-16| 535.12
#2010-06-17| 533.08
#2010-06-18| 535.91
#2010-06-21| 532.40
#2010-06-22| 525.58
#2010-06-23| 523.68
#2010-06-24| 515.89
#2010-06-25| 532.90
#2010-06-28| 528.26
#2010-06-29| 512.81
#2010-06-30| 510.76
#2010-07-01| 506.27
#2010-07-02| 502.34
#2010-07-05| .
#2010-07-06| 504.76
#2010-07-07| 510.68
#2010-07-08| 513.51
#2010-07-09| 517.37
#2010-07-12| 527.71
#2010-07-13| 536.29
#2010-07-14| 535.04
#2010-07-15| 534.62
#2010-07-16| 520.99
#2010-07-19| 522.64
#2010-07-20| 525.73
#2010-07-21| 520.75
#2010-07-22| 535.18
#2010-07-23| 542.70
#2010-07-26| 549.03
#2010-07-27| 546.33
#2010-07-28| 541.25
#2010-07-29| 535.14
#2010-07-30| 537.90
#2010-08-02| 547.50
#2010-08-03| 542.33
#2010-08-04| 546.65
#2010-08-05| 542.85
#2010-08-06| 544.33
#2010-08-09| 550.27
#2010-08-10| 545.97
#2010-08-11| 532.48
#2010-08-12| 527.94
#2010-08-13| 523.22
#2010-08-16| 523.77
#2010-08-17| 529.81
#2010-08-18| 530.25
#2010-08-19| 522.38
#2010-08-20| 519.15
#2010-08-23| 513.04
#2010-08-24| 504.83
#2010-08-25| 507.25
#2010-08-26| 503.02
#2010-08-27| 508.72
#2010-08-30| 503.63
#2010-08-31| 501.84
#2010-09-01| 513.72
#2010-09-02| 520.85
#2010-09-03| 527.39
#2010-09-06| .
#2010-09-07| 522.85
#2010-09-08| 522.19
#2010-09-09| 525.13
#2010-09-10| 529.24
#2010-09-13| 533.64
#2010-09-14| 533.18
#2010-09-15| 535.05
#2010-09-16| 534.55
#2010-09-17| 538.71
#2010-09-20| 548.92
#2010-09-21| 548.19
#2010-09-22| 550.30
#2010-09-23| 549.49
#2010-09-24| 555.03
#2010-09-27| 550.60
#2010-09-28| 556.56
#2010-09-29| 558.40
#2010-09-30| 560.81
#2010-10-01| 571.83
#2010-10-04| 569.45
#2010-10-05| 573.50
#2010-10-06| 573.87
#2010-10-07| 577.09
#2010-10-08| 579.45
#2010-10-11| 578.99
#2010-10-12| 580.51
#2010-10-13| 582.55
#2010-10-14| 583.61
#2010-10-15| 584.11
#2010-10-18| 587.20
#2010-10-19| 583.41
#2010-10-20| 587.56
#2010-10-21| 588.32
#2010-10-22| 590.01
#2010-10-25| 589.73
#2010-10-26| 585.17
#2010-10-27| 581.57
#2010-10-28| 578.41
#2010-10-29| 581.07
#2010-11-01| 582.10
#2010-11-02| 587.76
#2010-11-03| 588.28
#2010-11-04| 594.63
#2010-11-05| 593.89
#2010-11-08| 588.34
#2010-11-09| 587.46
#2010-11-10| 591.54
#2010-11-11| 581.81
#2010-11-12| 572.81
#2010-11-15| 579.12
#2010-11-16| 571.06
#2010-11-17| 572.15
#2010-11-18| 577.60
#2010-11-19| 575.94
#2010-11-22| 574.27
#2010-11-23| 568.72
#2010-11-24| 576.13
#2010-11-25| .
#2010-11-26| 572.08
#2010-11-29| 570.84
#2010-11-30| 564.30
#2010-12-01| 576.74
#2010-12-02| 584.09
#2010-12-03| 585.38
#2010-12-06| 586.96
#2010-12-07| 591.86
#2010-12-08| 593.10
#2010-12-09| 590.98
#2010-12-10| 599.04
#2010-12-13| 600.28
#2010-12-14| 606.81
#2010-12-15| 602.60
#2010-12-16| 610.13
#2010-12-17| 633.63
#2010-12-20| 621.14
#2010-12-21| 621.64
#2010-12-22| 621.85
#2010-12-23| 619.11
#2010-12-24| .
#2010-12-27| 618.22
#2010-12-28| 616.48
#2010-12-29| 620.33
#2010-12-30| 619.18
#2010-12-31| 618.45
#2011-01-03| 620.98
#2011-01-04| 616.30
#2011-01-05| 616.58
#2011-01-06| 617.22
#2011-01-07| 617.17
#2011-01-10| 616.74
#2011-01-11| 621.37
#2011-01-12| 632.28
#2011-01-13| 629.14
#2011-01-14| 631.30
#2011-01-17| .
#2011-01-18| 634.57
#2011-01-19| 631.56
#2011-01-20| 638.10
#2011-01-21| 636.71
#2011-01-24| 644.16
#2011-01-25| 647.49
#2011-01-26| 654.34
#2011-01-27| 654.29
#2011-01-28| 640.45
#2011-01-31| 642.54
#2011-02-01| 653.66
#2011-02-02| 653.81
#2011-02-03| 655.08
#2011-02-04| 654.42
#2011-02-07| 658.77
#2011-02-08| 661.03
#2011-02-09| 658.02
#2011-02-10| 660.79
#2011-02-11| 658.92
#2011-02-14| 658.81
#2011-02-15| 655.60
#2011-02-16| 665.62
#2011-02-17| 671.58
#2011-02-18| 669.93
#2011-02-21| .
#2011-02-22| 652.97
#2011-02-23| 640.27
#2011-02-24| 641.85
#2011-02-25| 647.73
#2011-02-28| 644.37
#2011-03-01| 635.13
#2011-03-02| 635.92
#2011-03-03| 652.04
#2011-03-04| 647.01
#2011-03-07| 643.92
#2011-03-08| 648.38
#2011-03-09| 647.73
#2011-03-10| 640.45
#2011-03-11| 644.21
#2011-03-14| 641.22
#2011-03-15| 629.00
#2011-03-16| 618.23
#2011-03-17| 619.02
#2011-03-18| 630.01
#2011-03-21| 635.44
#2011-03-22| 635.79
#2011-03-23| 641.45
#2011-03-24| 651.30
#2011-03-25| 666.86
#2011-03-28| 660.75
#2011-03-29| 668.77
#2011-03-30| 673.43
#2011-03-31| 676.39
#2011-04-01| 677.88
#2011-04-04| 680.90
#2011-04-05| 682.23
#2011-04-06| 684.48
#2011-04-07| 682.71
#2011-04-08| 681.94
#2011-04-11| 686.83
#2011-04-12| 683.50
#2011-04-13| 691.01
#2011-04-14| 687.62
#2011-04-15| 682.30
#2011-04-18| 676.71
#2011-04-19| 685.84
#2011-04-20| 687.64
#2011-04-21| 691.00
#2011-04-22| .
#2011-04-25| 688.56
#2011-04-26| 691.06
#2011-04-27| 693.13
#2011-04-28| 693.24
#2011-04-29| 695.57
#2011-05-02| 702.65
#2011-05-03| 688.15
#2011-05-04| 687.26
#2011-05-05| 681.37
#2011-05-06| 684.84
#2011-05-09| 693.14
#2011-05-10| 707.67
#2011-05-11| 702.06
#2011-05-12| 706.31
#2011-05-13| 697.57
#2011-05-16| 688.83
#2011-05-17| 688.58
#2011-05-18| 695.97
#2011-05-19| 693.58
#2011-05-20| 690.37
#2011-05-23| 682.35
#2011-05-24| 680.48
#2011-05-25| 685.02
#2011-05-26| 690.47
#2011-05-27| 693.72
#2011-05-30| .
#2011-05-31| 700.21
#2011-06-01| 684.71
#2011-06-02| 682.63
#2011-06-03| 676.21
#2011-06-06| 669.05
#2011-06-07| 665.89
#2011-06-08| 660.31
#2011-06-09| 663.58
#2011-06-10| 656.98
#2011-06-13| 661.27
#2011-06-14| 674.73
#2011-06-15| 667.08
#2011-06-16| 666.99
#2011-06-17| 667.74
#2011-06-20| 671.96
#2011-06-21| 679.52
#2011-06-22| 678.68
#2011-06-23| 678.17
#2011-06-24| 671.06
#2011-06-27| 676.24
#2011-06-28| 684.71
#2011-06-29| 687.09
#2011-06-30| 698.51
#2011-07-01| 709.82
#2011-07-04| .
#2011-07-05| 709.91
#2011-07-06| 713.21
#2011-07-07| 719.97
#2011-07-08| 712.90
#2011-07-11| 700.02
#2011-07-12| 695.30
#2011-07-13| 692.66
#2011-07-14| 685.37
#2011-07-15| 683.17
#2011-07-18| 673.11
#2011-07-19| 680.92
#2011-07-20| 691.28
#2011-07-21| 698.85
#2011-07-22| 700.64
#2011-07-25| 696.79
#2011-07-26| 691.11
#2011-07-27| 675.51
#2011-07-28| 667.77
#2011-07-29| 662.86
#2011-08-01| 657.64
#2011-08-02| 637.92
#2011-08-03| 641.94
#2011-08-04| 617.10
#2011-08-05| 613.13
#2011-08-08| 567.82
#2011-08-09| 589.80
#2011-08-10| 564.89
#2011-08-11| 592.77
#2011-08-12| 602.57
#2011-08-15| 613.49
#2011-08-16| 615.59
#2011-08-17| 613.06
#2011-08-18| 583.69
#2011-08-19| 578.07
#2011-08-22| 585.13
#2011-08-23| 608.31
#2011-08-24| 617.84
#2011-08-25| 605.38
#2011-08-26| 615.53
#2011-08-29| 633.16
#2011-08-30| 635.62
#2011-08-31| 639.03
#2011-09-01| 630.99
#2011-09-02| 614.30
#2011-09-05| .
#2011-09-06| 608.88
#2011-09-07| 630.20
#2011-09-08| 623.52
#2011-09-09| 608.87
#2011-09-12| 610.85
#2011-09-13| 619.55
#2011-09-14| 631.75
#2011-09-15| 641.02
#2011-09-16| 640.58
#2011-09-19| 634.39
#2011-09-20| 632.46
#2011-09-21| 618.94
#2011-09-22| 598.19
#2011-09-23| 597.98
#2011-09-26| 610.85
#2011-09-27| 620.67
#2011-09-28| 610.54
#2011-09-29| 617.02
#2011-09-30| 606.73
#2011-10-03| 582.23
#2011-10-04| 596.65
#2011-10-05| 601.37
#2011-10-06| 608.05
#2011-10-07| 604.83
#2011-10-10| 619.47
#2011-10-11| 620.36
#2011-10-12| 629.80
#2011-10-13| 629.63
#2011-10-14| 635.89
#2011-10-17| 621.29
#2011-10-18| 630.80
#2011-10-19| 624.61
#2011-10-20| 628.66
#2011-10-21| 639.71
#2011-10-24| 648.50
#2011-10-25| 635.41
#2011-10-26| 637.91
#2011-10-27| 649.83
#2011-10-28| 647.45
#2011-10-31| 640.97
#2011-11-01| 615.03
#2011-11-02| 631.46
#2011-11-03| 647.32
#2011-11-04| 650.30
#2011-11-07| 648.73
#2011-11-08| 652.04
#2011-11-09| 627.95
#2011-11-10| 633.17
#2011-11-11| 643.47
#2011-11-14| 635.89
#2011-11-15| 641.05
#2011-11-16| 634.36
#2011-11-17| 625.44
#2011-11-18| 625.03
#2011-11-21| 614.35
#2011-11-22| 613.05
#2011-11-23| 601.54
#2011-11-24| .
#2011-11-25| 600.60
#2011-11-28| 618.07
#2011-11-29| 623.40
#2011-11-30| 645.07
#2011-12-01| 636.52
#2011-12-02| 641.23
#2011-12-05| 643.86
#2011-12-06| 639.69
#2011-12-07| 635.25
#2011-12-08| 623.40
#2011-12-09| 636.69
#2011-12-12| 626.89
#2011-12-13| 624.02
#2011-12-14| 614.69
#2011-12-15| 621.70
#2011-12-16| 631.40
#2011-12-19| 622.82
#2011-12-20| 641.53
#2011-12-21| 648.34
#2011-12-22| 652.83
#2011-12-23| 652.00
#2011-12-26| .
#2011-12-27| 651.98
#2011-12-28| 643.57
#2011-12-29| 650.23
#2011-12-30| 649.11
#2012-01-02| .
#2012-01-03| 652.08
#2012-01-04| 655.37
#2012-01-05| 655.54
#2012-01-06| 659.52
#2012-01-09| 658.85
#2012-01-10| 668.65
#2012-01-11| 668.36
#2012-01-12| 666.90
#2012-01-13| 666.84
#2012-01-16| .
#2012-01-17| 658.34
#2012-01-18| 665.32
#2012-01-19| 670.20
#2012-01-20| 669.17
#2012-01-23| 665.93
#2012-01-24| 667.22
#2012-01-25| 670.04
#2012-01-26| 666.09
#2012-01-27| 665.68
#2012-01-30| 659.52
#2012-01-31| 659.40
#2012-02-01| 667.58
#2012-02-02| 660.91
#2012-02-03| 674.51
#2012-02-06| 679.19
#2012-02-07| 682.45
#2012-02-08| 680.49
#2012-02-09| 682.54
#2012-02-10| 674.74
#2012-02-13| 682.33
#2012-02-14| 682.41
#2012-02-15| 679.71
#2012-02-16| 687.40
#2012-02-17| 688.39
#2012-02-20| .
#2012-02-21| 689.21
#2012-02-22| 691.25
#2012-02-23| 696.94
#2012-02-24| 704.64
#2012-02-27| 706.61
#2012-02-28| 699.58
#2012-02-29| 703.87
#2012-03-01| 703.84
#2012-03-02| 694.07
#2012-03-05| 693.11
#2012-03-06| 682.01
#2012-03-07| 686.30
#2012-03-08| 692.57
#2012-03-09| 699.43
#2012-03-12| 698.48
#2012-03-13| 708.71
#2012-03-14| 702.35
#2012-03-15| 707.65
#2012-03-16| 708.51
#2012-03-19| 711.01
#2012-03-20| 706.11
#2012-03-21| 707.18
#2012-03-22| 704.67
#2012-03-23| 705.41
#2012-03-26| 718.50
#2012-03-27| 719.24
#2012-03-28| 714.15
#2012-03-29| 714.67
#2012-03-30| 714.85
#2012-04-02| 716.95
#2012-04-03| 720.19
#2012-04-04| 710.46
#2012-04-05| 711.48
#2012-04-06| .
#2012-04-09| 702.92
#2012-04-10| 689.80
#2012-04-11| 702.82
#2012-04-12| 710.93
#2012-04-13| 705.79
#2012-04-16| 704.71
#2012-04-17| 716.27
#2012-04-18| 720.54
#2012-04-19| 717.99
#2012-04-20| 726.53
#2012-04-23| 719.77
#2012-04-24| 712.39
#2012-04-25| 721.88
#2012-04-26| 728.35
#2012-04-27| 737.09
#2012-04-30| 730.61
#2012-05-01| 729.74
#2012-05-02| 732.32
#2012-05-03| 723.73
#2012-05-04| 720.34
#2012-05-07| 718.39
#2012-05-08| 713.24
#2012-05-09| 709.68
#2012-05-10| 710.13
#2012-05-11| 713.12
#2012-05-14| 701.85
#2012-05-15| 698.36
#2012-05-16| 689.78
#2012-05-17| 667.82
#2012-05-18| 660.69
#2012-05-21| 672.96
#2012-05-22| 672.53
#2012-05-23| 676.16
#2012-05-24| 675.66
#2012-05-25| 675.92
#2012-05-28| .
#2012-05-29| 682.68
#2012-05-30| 670.26
#2012-05-31| 663.69
#2012-06-01| 640.41
#2012-06-04| 636.45
#2012-06-05| 643.46
#2012-06-06| 667.79
#2012-06-07| 665.48
#2012-06-08| 668.05
#2012-06-11| 660.70
#2012-06-12| 668.00
#2012-06-13| 664.87
#2012-06-14| 668.85
#2012-06-15| 678.15
#2012-06-18| 681.86
#2012-06-19| 688.54
#2012-06-20| 683.61
#2012-06-21| 673.36
#2012-06-22| 674.33
#2012-06-25| 663.69
#2012-06-26| 667.60
#2012-06-27| 678.16
#2012-06-28| 680.17
#2012-06-29| 698.75
#2012-07-02| 705.65
#2012-07-03| 710.08
#2012-07-04| .
#2012-07-05| 710.60
#2012-07-06| 702.92
#2012-07-09| 704.23
#2012-07-10| 697.65
#2012-07-11| 694.57
#2012-07-12| 694.49
#2012-07-13| 709.32
#2012-07-16| 706.04
#2012-07-17| 709.87
#2012-07-18| 704.12
#2012-07-19| 702.61
#2012-07-20| 689.44
#2012-07-23| 683.12
#2012-07-24| 672.71
#2012-07-25| 670.25
#2012-07-26| 681.86
#2012-07-27| 698.93
#2012-07-30| 696.16
#2012-07-31| 693.11
#2012-08-01| 680.46
#2012-08-02| 680.09
#2012-08-03| 691.27
#2012-08-06| 691.31
#2012-08-07| 699.30
#2012-08-08| 708.08
#2012-08-09| 709.82
#2012-08-10| 710.52
#2012-08-13| 708.94
#2012-08-14| 702.04
#2012-08-15| 708.16
#2012-08-16| 711.19
#2012-08-17| 715.24
#2012-08-20| 709.70
#2012-08-21| 707.16
#2012-08-22| 701.33
#2012-08-23| 695.36
#2012-08-24| 698.66
#2012-08-27| 695.97
#2012-08-28| 692.27
#2012-08-29| 698.43
#2012-08-30| 694.77
#2012-08-31| 698.63
#2012-09-03| .
#2012-09-04| 704.86
#2012-09-05| 703.12
#2012-09-06| 720.72
#2012-09-07| 722.91
#2012-09-10| 720.29
#2012-09-11| 717.13
#2012-09-12| 719.79
#2012-09-13| 724.57
#2012-09-14| 723.61
#2012-09-17| 718.67
#2012-09-18| 717.26
#2012-09-19| 723.47
#2012-09-20| 720.41
#2012-09-21| 717.94
#2012-09-24| 719.05
#2012-09-25| 706.57
#2012-09-26| 701.77
#2012-09-27| 710.83
#2012-09-28| 731.58
#2012-10-01| 730.80
#2012-10-02| 734.19
#2012-10-03| 735.33
#2012-10-04| 743.74
#2012-10-05| 741.90
#2012-10-08| 742.19
#2012-10-09| 735.64
#2012-10-10| 730.80
#2012-10-11| 734.20
#2012-10-12| 730.07
#2012-10-15| 737.33
#2012-10-16| 745.29
#2012-10-17| 745.77
#2012-10-18| 741.24
#2012-10-19| 727.42
#2012-10-22| 726.20
#2012-10-23| 717.10
#2012-10-24| 711.41
#2012-10-25| 713.11
#2012-10-26| 715.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 724.83
#2012-11-01| 738.53
#2012-11-02| 725.29
#2012-11-05| 727.74
#2012-11-06| 736.43
#2012-11-07| 717.36
#2012-11-08| 710.88
#2012-11-09| 709.92
#2012-11-12| 713.23
#2012-11-13| 710.99
#2012-11-14| 697.90
#2012-11-15| 693.06
#2012-11-16| 702.27
#2012-11-19| 712.68
#2012-11-20| 710.38
#2012-11-21| 717.98
#2012-11-22| .
#2012-11-23| 725.02
#2012-11-26| 722.82
#2012-11-27| 719.03
#2012-11-28| 725.24
#2012-11-29| 731.48
#2012-11-30| 730.47
#2012-12-03| 730.13
#2012-12-04| 734.95
#2012-12-05| 740.98
#2012-12-06| 742.49
#2012-12-07| 744.11
#2012-12-10| 744.95
#2012-12-11| 753.71
#2012-12-12| 751.79
#2012-12-13| 743.96
#2012-12-14| 745.56
#2012-12-17| 753.83
#2012-12-18| 760.41
#2012-12-19| 756.90
#2012-12-20| 752.23
#2012-12-21| 740.16
#2012-12-24| 736.36
#2012-12-25| 736.36
#2012-12-26| 728.96
#2012-12-27| 726.31
#2012-12-28| 720.35
#2012-12-31| 732.09
#2013-01-01| 732.09
#2013-01-02| 758.55
#2013-01-03| 758.57
#2013-01-04| 763.58
#2013-01-07| 761.68
#2013-01-08| 763.02
#2013-01-09| 765.82
#2013-01-10| 764.19
#2013-01-11| 766.88
#2013-01-14| 767.95
#2013-01-15| 773.71
#2013-01-16| 770.62
#2013-01-17| 772.72
#2013-01-18| 778.35
#2013-01-21| 778.35
#2013-01-22| 780.77
#2013-01-23| 784.44
#2013-01-24| 787.41
#2013-01-25| 794.16
#2013-01-28| 797.11
#2013-01-29| 794.14
#2013-01-30| 795.44
#2013-01-31| 793.29
#2013-02-01| 806.78
#2013-02-04| 796.10
#2013-02-05| 803.69
#2013-02-06| 800.63
#2013-02-07| 805.49
#2013-02-08| 806.22
#2013-02-11| 805.45
#2013-02-12| 808.73
#2013-02-13| 811.38
#2013-02-14| 809.92
#2013-02-15| 815.29
#2013-02-18| 815.29
#2013-02-19| 825.13
#2013-02-20| 816.43
#2013-02-21| 804.46
#2013-02-22| 814.15
#2013-02-25| 801.70
#2013-02-26| 806.49
#2013-02-27| 820.74
#2013-02-28| 820.85
#2013-03-01| 823.26
#2013-03-04| 826.00
#2013-03-05| 839.71
#2013-03-06| 843.95
#2013-03-07| 845.48
#2013-03-08| 853.77
#2013-03-11| 854.20
#2013-03-12| 850.46
#2013-03-13| 852.31
#2013-03-14| 856.54
#2013-03-15| 847.43
#2013-03-18| 846.34
#2013-03-19| 842.86
#2013-03-20| 847.57
#2013-03-21| 832.92
#2013-03-22| 833.71
#2013-03-25| 829.64
#2013-03-26| 837.80
#2013-03-27| 839.81
#2013-03-28| 851.05
#2013-03-29| 851.05
#2013-04-01| 844.52
#2013-04-02| 846.47
#2013-04-03| 838.94
#2013-04-04| 838.95
#2013-04-05| 836.77
#2013-04-08| 842.52
#2013-04-09| 841.99
#2013-04-10| 857.76
#2013-04-11| 866.00
#2013-04-12| 861.31
#2013-04-15| 838.05
#2013-04-16| 852.09
#2013-04-17| 842.90
#2013-04-18| 833.22
#2013-04-19| 831.53
#2013-04-22| 833.44
#2013-04-23| 840.30
#2013-04-24| 844.24
#2013-04-25| 856.53
#2013-04-26| 852.41
#2013-04-29| 866.52
#2013-04-30| 870.83
#2013-05-01| 851.57
#2013-05-02| 858.48
#2013-05-03| 867.14
#2013-05-06| 871.28
#2013-05-07| 876.19
#2013-05-08| 883.82
#2013-05-09| 885.91
#2013-05-10| 888.11
#2013-05-13| 881.10
#2013-05-14| 888.44
#2013-05-15| 889.55
#2013-05-16| 882.21
#2013-05-17| 897.17
#2013-05-20| 895.19
#2013-05-21| 898.36
#2013-05-22| 887.06
#2013-05-23| 889.38
#2013-05-24| 887.90
#2013-05-27| 887.90
#2013-05-28| 895.37
#2013-05-29| 889.19
#2013-05-30| 889.04
#2013-05-31| 880.17
#2013-06-03| 879.86
#2013-06-04| 872.33
#2013-06-05| 856.63
#2013-06-06| 861.34
#2013-06-07| 869.23
#2013-06-10| 870.64
#2013-06-11| 860.74
#2013-06-12| 850.41
#2013-06-13| 860.61
#2013-06-14| 859.36
#2013-06-17| 871.58
#2013-06-18| 882.04
#2013-06-19| 872.15
#2013-06-20| 849.20
#2013-06-21| 849.14
#2013-06-24| 840.87
#2013-06-25| 848.48
#2013-06-26| 851.45
#2013-06-27| 862.06
#2013-06-28| 825.42
#2013-07-01| 836.98
#2013-07-02| 834.68
#2013-07-03| 836.24
#2013-07-04| 836.24
#2013-07-05| 845.58
#2013-07-08| 851.59
#2013-07-09| 857.37
#2013-07-10| 859.60
#2013-07-11| 870.20
#2013-07-12| 873.89
#2013-07-15| 879.04
#2013-07-16| 869.32
#2013-07-17| 872.11
#2013-07-18| 875.61
#2013-07-19| 874.40
#2013-07-22| 872.35
#2013-07-23| 866.80
#2013-07-24| 862.18
#2013-07-25| 865.32
#2013-07-26| 860.32
#2013-07-29| 854.26
#2013-07-30| 863.76
#2013-07-31| 867.74
#2013-08-01| 880.65
#2013-08-02| 881.48
#2013-08-05| 882.39
#2013-08-06| 872.69
#2013-08-07| 867.32
#2013-08-08| 869.39
#2013-08-09| 873.23
#2013-08-12| 869.48
#2013-08-13| 873.75
#2013-08-14| 862.80
#2013-08-15| 854.10
#2013-08-16| 856.46
#2013-08-19| 851.37
#2013-08-20| 857.32
#2013-08-21| 858.11
#2013-08-22| 867.95
#2013-08-23| 866.04
#2013-08-26| 864.59
#2013-08-27| 847.38
#2013-08-28| 850.83
#2013-08-29| 854.84
#2013-08-30| 846.43
#2013-09-02| 846.43
#2013-09-03| 852.06
#2013-09-04| 854.69
#2013-09-05| 861.86
#2013-09-06| 858.15
#2013-09-09| 867.84
#2013-09-10| 877.74
#2013-09-11| 878.22
#2013-09-12| 873.46
#2013-09-13| 879.26
#2013-09-16| 892.04
#2013-09-17| 897.83
#2013-09-18| 909.90
#2013-09-19| 910.52
#2013-09-20| 903.85
#2013-09-23| 897.79
#2013-09-24| 895.97
#2013-09-25| 899.71
#2013-09-26| 901.08
#2013-09-27| 891.73
#2013-09-30| 887.01
#2013-10-01| 894.48
#2013-10-02| 891.81
#2013-10-03| 885.18
#2013-10-04| 890.47
#2013-10-07| 881.29
#2013-10-08| 867.85
#2013-10-09| 866.90
#2013-10-10| 885.24
#2013-10-11| 893.35
#2013-10-14| 896.46
#2013-10-15| 886.72
#2013-10-16| 895.44
#2013-10-17| 903.10
#2013-10-18| 909.34
#2013-10-21| 913.35
#2013-10-22| 917.97
#2013-10-23| 914.67
#2013-10-24| 909.49
#2013-10-25| 913.69
#2013-10-28| 914.12
#2013-10-29| 922.03
#2013-10-30| 917.40
#2013-10-31| 915.26
#2013-11-01| 912.82
#2013-11-04| 913.80
#2013-11-05| 916.28
#2013-11-06| 915.71
#2013-11-07| 904.58
#2013-11-08| 911.16
#2013-11-11| 914.91
#2013-11-12| 920.79
#2013-11-13| 931.97
#2013-11-14| 939.44
#2013-11-15| 946.13
#2013-11-18| 947.32
#2013-11-19| 945.71
#2013-11-20| 939.95
#2013-11-21| 946.08
#2013-11-22| 950.04
#2013-11-25| 944.90
#2013-11-26| 944.22
#2013-11-27| 947.84
#2013-11-28| 947.84
#2013-11-29| 947.48
#2013-12-02| 944.93
#2013-12-03| 944.42
#2013-12-04| 936.21
#2013-12-05| 935.12
#2013-12-06| 946.75
#2013-12-09| 944.20
#2013-12-10| 944.76
#2013-12-11| 931.09
#2013-12-12| 930.27
#2013-12-13| 931.22
#2013-12-16| 940.74
#2013-12-17| 936.62
#2013-12-18| 954.45
#2013-12-19| 968.51
#2013-12-20| 982.80
#2013-12-23| 991.42
#2013-12-24| 994.04
#2013-12-25| 994.04
#2013-12-26|1001.50
#2013-12-27|1005.65
#2013-12-30|1003.34
#2013-12-31|1004.47
#2014-01-01|1004.47
#2014-01-02| 989.97
#2014-01-03| 992.18
#2014-01-06| 987.64
#2014-01-07| 994.92
#2014-01-08| 996.15
#2014-01-09| 998.65
#2014-01-10|1000.00
#2014-01-13| 984.42
#2014-01-14| 994.22
#2014-01-15|1009.75
#2014-01-16|1010.25
#2014-01-17|1008.29
#2014-01-20| .
#2014-01-21|1009.61
#2014-01-22|1011.36
#2014-01-23| 996.99
#2014-01-24| 968.73
#2014-01-27| 958.66
#2014-01-28| 967.10
#2014-01-29| 955.10
#2014-01-30| 952.49
#2014-01-31| 943.93
#2014-02-03| 917.35
#2014-02-04| 922.88
#2014-02-05| 920.31
#2014-02-06| 926.26
#2014-02-07| 941.47
#2014-02-10| 936.30
#2014-02-11| 943.63
#2014-02-12| 948.92
#2014-02-13| 957.18
#2014-02-14| 959.82
#2014-02-17| .
#2014-02-18| 965.43
#2014-02-19| 966.92
#2014-02-20| 971.09
#2014-02-21| 977.17
#2014-02-24| 981.38
#2014-02-25| 978.52
#2014-02-26| 974.97
#2014-02-27| 977.14
#2014-02-28| 975.58
#2014-03-03| 969.97
#2014-03-04| 987.64
#2014-03-05| 987.47
#2014-03-06| 987.40
#2014-03-07| 985.78
#2014-03-10| 987.31
#2014-03-11| 979.40
#2014-03-12| 974.38
#2014-03-13| 963.16
#2014-03-14| 960.80
#2014-03-17| 976.44
#2014-03-18| 982.28
#2014-03-19| 973.13
#2014-03-20| 978.74
#2014-03-21| 979.87
#2014-03-24| 967.36
#2014-03-25| 972.75
#2014-03-26| 965.95
#2014-03-27| 944.53
#2014-03-28| 945.31
#2014-03-31| 958.78
#2014-04-01| 966.33
#2014-04-02| 968.06
#2014-04-03| 966.79
#2014-04-04| 950.42
#2014-04-07| 938.31
#2014-04-08| 939.15
#2014-04-09| 949.54
#2014-04-10| 928.87
#2014-04-11| 917.30
#2014-04-14| 924.76
#2014-04-15| 931.94
#2014-04-16| 943.25
#2014-04-17| 946.72
#2014-04-18| .
#2014-04-21| 952.50
#2014-04-22| 957.56
#2014-04-23| 956.31
#2014-04-24| 950.87
#2014-04-25| 940.48
#2014-04-28| 942.45
#2014-04-29| 951.62
#2014-04-30| 958.73
#2014-05-01| 954.05
#2014-05-02| 953.96
#2014-05-05| 952.52
#2014-05-06| 939.70
#2014-05-07| 942.56
#2014-05-08| 948.08
#2014-05-09| 948.80
#2014-05-12| 964.51
#2014-05-13| 965.17
#2014-05-14| 958.14
#2014-05-15| 952.84
#2014-05-16| 961.58
#2014-05-19| 968.28
#2014-05-20| 955.83
#2014-05-21| 961.40
#2014-05-22| 963.86
#2014-05-23| 972.98
#2014-05-26| .
#2014-05-27| 977.95
#2014-05-28| 975.83
#2014-05-29| 981.34
#2014-05-30| 983.20
#2014-06-02| 983.60
#2014-06-03| 983.98
#2014-06-04| 994.78
#2014-06-05|1000.45
#2014-06-06|1009.73
#2014-06-09|1015.83
#2014-06-10|1009.40
#2014-06-11|1004.84
#2014-06-12| 998.10
#2014-06-13| 999.84
#2014-06-16|1000.87
#2014-06-17|1002.60
#2014-06-18|1005.12
#2014-06-19|1003.96
#2014-06-20|1001.89
#2014-06-23| 998.96
#2014-06-24| 992.03
#2014-06-25| 999.00
#2014-06-26| 996.09
#2014-06-27| 996.88
#2014-06-30| 997.78
#2014-07-01|1003.97
#2014-07-02|1001.20
#2014-07-03|1008.98
#2014-07-04| .
#2014-07-07| 998.79
#2014-07-08| 994.26
#2014-07-09| 995.93
#2014-07-10| 988.60
#2014-07-11| 991.59
#2014-07-14| 995.63
#2014-07-15| 992.96
#2014-07-16| 998.04
#2014-07-17| 990.50
#2014-07-18|1000.96
#2014-07-21| 998.98
#2014-07-22|1005.44
#2014-07-23|1004.11
#2014-07-24|1006.32
#2014-07-25|1005.02
#2014-07-28|1004.01
#2014-07-29| 999.49
#2014-07-30|1003.51
#2014-07-31| 986.05
#2014-08-01| 980.75
#2014-08-04| 987.06
#2014-08-05| 980.46
#2014-08-06| 976.52
#2014-08-07| 972.59
#2014-08-08| 987.72
#2014-08-11| 995.08
#2014-08-12| 994.08
#2014-08-13|1003.14
#2014-08-14|1005.95
#2014-08-15|1003.88
#2014-08-18|1015.86
#2014-08-19|1019.17
#2014-08-20|1023.40
#2014-08-21|1027.26
#2014-08-22|1024.22
#2014-08-25|1025.86
#2014-08-26|1029.42
#2014-08-27|1025.03
#2014-08-28|1024.78
#2014-08-29|1028.13
#2014-09-01| .
#2014-09-02|1029.67
#2014-09-03|1032.31
#2014-09-04|1027.20
#2014-09-05|1029.53
#2014-09-08|1027.45
#2014-09-09|1018.62
#2014-09-10|1024.22
#2014-09-11|1030.35
#2014-09-12|1025.15
#2014-09-15|1021.39
#2014-09-16|1023.52
#2014-09-17|1023.31
#2014-09-18|1030.39
#2014-09-19|1024.77
#2014-09-22|1012.48
#2014-09-23|1008.03
#2014-09-24|1012.84
#2014-09-25| 997.72
#2014-09-26|1001.30
#2014-09-29|1005.30
#2014-09-30|1012.69
#2014-10-01| 995.13
#2014-10-02| 989.89
#2014-10-03|1002.28
#2014-10-06|1000.34
#2014-10-07| 977.78
#2014-10-08| 997.92
#2014-10-09| 974.46
#2014-10-10| 958.43
#2014-10-13| 947.33
#2014-10-14| 947.93
#2014-10-15| 947.55
#2014-10-16| 949.64
#2014-10-17| 964.45
#2014-10-20| 965.96
#2014-10-21| 990.66
#2014-10-22| 973.67
#2014-10-23| 989.51
#2014-10-24| 994.51
#2014-10-27| 997.34
#2014-10-28|1010.79
#2014-10-29|1006.91
#2014-10-30|1015.37
#2014-10-31|1029.84
#2014-11-03|1028.52
#2014-11-04|1026.04
#2014-11-05|1036.66
#2014-11-06|1045.71
#2014-11-07|1050.70
#2014-11-10|1054.67
#2014-11-11|1051.85
#2014-11-12|1055.42
#2014-11-13|1050.31
#2014-11-14|1052.29
#2014-11-17|1051.44
#2014-11-18|1049.79
#2014-11-19|1042.89
#2014-11-20|1042.91
#2014-11-21|1052.80
#2014-11-24|1058.88
#2014-11-25|1065.04
#2014-11-26|1063.54
#2014-11-27| .
#2014-11-28|1066.52
#2014-12-01|1057.27
#2014-12-02|1061.50
#2014-12-03|1070.78
#2014-12-04|1068.86
#2014-12-05|1073.19
#2014-12-08|1059.16
#2014-12-09|1058.75
#2014-12-10|1040.71
#2014-12-11|1042.30
#2014-12-12|1017.02
#2014-12-15|1017.52
#2014-12-16|1024.12
#2014-12-17|1044.49
#2014-12-18|1082.73
#2014-12-19|1091.73
#2014-12-22|1099.55
#2014-12-23|1106.64
#2014-12-24|1107.49
#2014-12-25| .
#2014-12-26|1108.64
#2014-12-29|1105.65
#2014-12-30|1099.77
#2014-12-31|1087.84
#2015-01-01| .
#2015-01-02|1083.80
#2015-01-05|1060.50
#2015-01-06|1051.77
#2015-01-07|1064.76
#2015-01-08|1084.46
#2015-01-09|1078.92
#2015-01-12|1070.08
#2015-01-13|1073.58
#2015-01-14|1065.32
#2015-01-15|1057.11
#2015-01-16|1065.57
#2015-01-19| .
#2015-01-20|1065.11
#2015-01-21|1068.42
#2015-01-22|1082.63
#2015-01-23|1083.51
#2015-01-26|1082.98
#2015-01-27|1063.03
#2015-01-28|1047.98
#2015-01-29|1061.27
#2015-01-30|1042.26
#2015-02-02|1059.22
#2015-02-03|1078.43
#2015-02-04|1073.18
#2015-02-05|1090.48
#2015-02-06|1087.19
#2015-02-09|1081.05
#2015-02-10|1086.59
#2015-02-11|1089.08
#2015-02-12|1105.12
#2015-02-13|1110.75
#2015-02-16| .
#2015-02-17|1106.68
#2015-02-18|1110.04
#2015-02-19|1111.29
#2015-02-20|1114.15
#2015-02-23|1112.58
#2015-02-24|1115.27
#2015-02-25|1118.94
#2015-02-26|1116.92
#2015-02-27|1113.95
#2015-03-02|1126.63
#2015-03-03|1120.80
#2015-03-04|1114.83
#2015-03-05|1120.64
#2015-03-06|1104.23
#2015-03-09|1112.28
#2015-03-10|1081.63
#2015-03-11|1078.57
#2015-03-12|1091.22
#2015-03-13|1089.17
#2015-03-16|1101.15
#2015-03-17|1100.69
#2015-03-18|1118.05
#2015-03-19|1109.90
#2015-03-20|1121.29
#2015-03-23|1125.97
#2015-03-24|1112.85
#2015-03-25|1094.87
#2015-03-26|1122.51
#2015-03-27|1122.78
#2015-03-30|1135.94
#2015-03-31|1131.11
#2015-04-01|1128.06
#2015-04-02|1134.33
#2015-04-03| .
#2015-04-06|1145.95
#2015-04-07|1144.66
#2015-04-08|1146.92
#2015-04-09|1151.15
#2015-04-10|1153.05
#2015-04-13|1141.73
#2015-04-14|1144.81
#2015-04-15|1147.99
#2015-04-16|1143.17
#2015-04-17|1125.51
#2015-04-20|1135.82
#2015-04-21|1132.45
#2015-04-22|1135.21
#2015-04-23|1143.78
#2015-04-24|1122.57
#2015-04-27|1118.10
#2015-04-28|1122.61
#2015-04-29|1118.85
#2015-04-30|1105.94
#2015-05-01|1116.20
#2015-05-04|1125.61
#2015-05-05|1114.25
#2015-05-06|1106.45
#2015-05-07|1114.05
#2015-05-08|1125.74
#2015-05-11|1125.93
#2015-05-12|1121.25
#2015-05-13|1125.58
#2015-05-14|1139.09
#2015-05-15|1140.52
#2015-05-18|1146.61
#2015-05-19|1146.21
#2015-05-20|1148.65
#2015-05-21|1146.82
#2015-05-22|1143.04
#2015-05-25| .
#2015-05-26|1133.68
#2015-05-27|1144.29
#2015-05-28|1139.28
#2015-05-29|1127.01
#2015-06-01|1129.64
#2015-06-02|1131.18
#2015-06-03|1137.45
#2015-06-04|1125.40
#2015-06-05|1124.60
#2015-06-08|1116.10
#2015-06-09|1114.44
#2015-06-10|1129.51
#2015-06-11|1132.84
#2015-06-12|1125.13
#2015-06-15|1115.80
#2015-06-16|1122.37
#2015-06-17|1126.43
#2015-06-18|1134.84
#2015-06-19|1131.31
#2015-06-22|1141.04
#2015-06-23|1137.78
#2015-06-24|1128.95
#2015-06-25|1134.36
#2015-06-26|1134.45
#2015-06-29|1108.65
#2015-06-30|1102.19
#2015-07-01|1109.51
#2015-07-02|1104.38
#2015-07-03| .
#2015-07-06|1104.67
#2015-07-07|1112.83
#2015-07-08|1094.24
#2015-07-09|1096.95
#2015-07-10|1107.49
#2015-07-13|1121.00
#2015-07-14|1123.03
#2015-07-15|1118.09
#2015-07-16|1131.67
#2015-07-17|1126.33
#2015-07-20|1128.53
#2015-07-21|1118.46
#2015-07-22|1125.93
#2015-07-23|1118.65
#2015-07-24|1107.50
#2015-07-27|1096.41
#2015-07-28|1108.52
#2015-07-29|1126.18
#2015-07-30|1125.25
#2015-07-31|1132.10
#2015-08-03|1130.04
#2015-08-04|1133.26
#2015-08-05|1138.97
#2015-08-06|1125.34
#2015-08-07|1124.51
#2015-08-10|1140.56
#2015-08-11|1126.04
#2015-08-12|1125.76
#2015-08-13|1120.16
#2015-08-14|1123.49
#2015-08-17|1129.75
#2015-08-18|1130.29
#2015-08-19|1120.46
#2015-08-20|1096.98
#2015-08-21|1070.09
#2015-08-24|1025.43
#2015-08-25|1021.74
#2015-08-26|1052.50
#2015-08-27|1070.00
#2015-08-28|1069.36
#2015-08-31|1057.91
#2015-09-01|1031.57
#2015-09-02|1052.97
#2015-09-03|1062.22
#2015-09-04|1046.24
#2015-09-07| .
#2015-09-08|1075.92
#2015-09-09|1062.26
#2015-09-10|1067.82
#2015-09-11|1074.15
#2015-09-14|1065.98
#2015-09-15|1083.15
#2015-09-16|1091.66
#2015-09-17|1086.07
#2015-09-18|1069.29
#2015-09-21|1078.70
#2015-09-22|1065.30
#2015-09-23|1062.15
#2015-09-24|1056.80
#2015-09-25|1055.74
#2015-09-28|1033.12
#2015-09-29|1033.77
#2015-09-30|1050.94
#2015-10-01|1056.26
#2015-10-02|1070.22
#2015-10-05|1093.85
#2015-10-06|1093.88
#2015-10-07|1111.64
#2015-10-08|1134.03
#2015-10-09|1134.14
#2015-10-12|1133.62
#2015-10-13|1122.50
#2015-10-14|1116.57
#2015-10-15|1123.71
#2015-10-16|1124.51
#2015-10-19|1123.04
#2015-10-20|1127.07
#2015-10-21|1117.36
#2015-10-22|1147.33
#2015-10-23|1160.45
#2015-10-26|1157.42
#2015-10-27|1143.39
#2015-10-28|1152.88
#2015-10-29|1143.24
#2015-10-30|1141.80
#2015-11-02|1149.14
#2015-11-03|1147.10
#2015-11-04|1140.43
#2015-11-05|1138.68
#2015-11-06|1143.63
#2015-11-09|1132.65
#2015-11-10|1133.68
#2015-11-11|1142.35
#2015-11-12|1123.82
#2015-11-13|1110.16
#2015-11-16|1132.31
#2015-11-17|1130.47
#2015-11-18|1149.32
#2015-11-19|1141.86
#2015-11-20|1147.80
#2015-11-23|1150.20
#2015-11-24|1147.99
#2015-11-25|1149.32
#2015-11-26| .
#2015-11-27|1151.91
#2015-11-30|1152.05
#2015-12-01|1160.82
#2015-12-02|1148.42
#2015-12-03|1132.59
#2015-12-04|1155.13
#2015-12-07|1145.23
#2015-12-08|1141.47
#2015-12-09|1132.39
#2015-12-10|1134.94
#2015-12-11|1111.23
#2015-12-14|1113.51
#2015-12-15|1121.13
#2015-12-16|1142.40
#2015-12-17|1101.80
#2015-12-18|1086.59
#2015-12-21|1098.94
#2015-12-22|1112.31
#2015-12-23|1124.43
#2015-12-24|1122.71
#2015-12-25| .
#2015-12-28|1121.28
#2015-12-29|1133.47
#2015-12-30|1130.64
#2015-12-31|1118.62
#2016-01-01| .
#2016-01-04|1091.59
#2016-01-05|1093.63
#2016-01-06|1085.43
#2016-01-07|1055.17
#2016-01-08|1043.72
#2016-01-11|1047.50
#2016-01-12|1061.67
#2016-01-13|1036.83
#2016-01-14|1054.67
#2016-01-15|1034.28
#2016-01-18| .
#2016-01-19|1041.63
#2016-01-20|1025.71
#2016-01-21|1022.53
#2016-01-22|1051.24
#2016-01-25|1052.65
#2016-01-26|1063.74
#2016-01-27|1054.59
#2016-01-28|1053.43
#2016-01-29|1084.69
#2016-02-01|1084.74
#2016-02-02|1053.29
#2016-02-03|1050.32
#2016-02-04|1056.98
#2016-02-05|1035.29
#2016-02-08|1001.15
#2016-02-09| 993.34
#2016-02-10| 996.27
#2016-02-11| 983.07
#2016-02-12| 997.84
#2016-02-15| .
#2016-02-16|1034.71
#2016-02-17|1052.00
#2016-02-18|1050.25
#2016-02-19|1050.15
#2016-02-22|1065.31
#2016-02-23|1057.07
#2016-02-24|1064.02
#2016-02-25|1077.54
#2016-02-26|1085.56
#2016-02-29|1077.82
#2016-03-01|1104.12
#2016-03-02|1104.38
#2016-03-03|1112.84
#2016-03-04|1119.50
#2016-03-07|1116.61
#2016-03-08|1109.02
#2016-03-09|1117.58
#2016-03-10|1114.64
#2016-03-11|1136.04
#2016-03-14|1138.37
#2016-03-15|1137.28
#2016-03-16|1145.99
#2016-03-17|1155.84
#2016-03-18|1153.08
#2016-03-21|1156.25
#2016-03-22|1154.38
#2016-03-23|1142.94
#2016-03-24|1182.28
#2016-03-25| .
#2016-03-28|1183.59
#2016-03-29|1199.69
#2016-03-30|1200.90
#2016-03-31|1206.44
#2016-04-01|1212.03
#2016-04-04|1201.71
#2016-04-05|1189.06
#2016-04-06|1197.26
#2016-04-07|1172.35
#2016-04-08|1178.24
#2016-04-11|1176.27
#2016-04-12|1187.65
#2016-04-13|1203.81
#2016-04-14|1199.93
#2016-04-15|1203.94
#2016-04-18|1211.90
#2016-04-19|1209.20
#2016-04-20|1210.26
#2016-04-21|1203.97
#2016-04-22|1204.24
#2016-04-25|1190.55
#2016-04-26|1197.42
#2016-04-27|1207.66
#2016-04-28|1201.58
#2016-04-29|1189.34
#2016-05-02|1199.77
#2016-05-03|1185.48
#2016-05-04|1185.18
#2016-05-05|1184.72
#2016-05-06|1198.41
#2016-05-09|1198.77
#2016-05-10|1216.34
#2016-05-11|1202.51
#2016-05-12|1203.97
#2016-05-13|1192.85
#2016-05-16|1207.29
#2016-05-17|1200.20
#2016-05-18|1203.62
#2016-05-19|1198.78
#2016-05-20|1207.44
#2016-05-23|1204.78
#2016-05-24|1230.79
#2016-05-25|1233.53
#2016-05-26|1233.41
#2016-05-27|1242.42
#2016-05-30| .
#2016-05-31|1245.26
#2016-06-01|1246.63
#2016-06-02|1252.02
#2016-06-03|1247.90
#2016-06-06|1258.21
#2016-06-07|1258.37
#2016-06-08|1258.79
#2016-06-09|1257.92
#2016-06-10|1241.09
#2016-06-13|1229.81
#2016-06-14|1234.15
#2016-06-15|1230.97
#2016-06-16|1232.77
#2016-06-17|1226.83
#2016-06-20|1241.91
#2016-06-21|1246.12
#2016-06-22|1241.35
#2016-06-23|1252.61
#2016-06-24|1187.03
#2016-06-27|1154.07
#2016-06-28|1170.98
#2016-06-29|1191.81
#2016-06-30|1216.13
#2016-07-01|1215.96
#2016-07-04| .
#2016-07-05|1210.26
#2016-07-06|1215.14
#2016-07-07|1213.60
#2016-07-08|1238.91
#2016-07-11|1242.23
#2016-07-12|1253.02
#2016-07-13|1253.91
#2016-07-14|1255.45
#2016-07-15|1242.39
#2016-07-18|1235.70
#2016-07-19|1230.39
#2016-07-20|1255.22
#2016-07-21|1240.33
#2016-07-22|1248.82
#2016-07-25|1249.63
#2016-07-26|1258.99
#2016-07-27|1253.52
#2016-07-28|1239.45
#2016-07-29|1245.50
#2016-08-01|1240.37
#2016-08-02|1230.19
#2016-08-03|1230.23
#2016-08-04|1229.91
#2016-08-05|1241.71
#2016-08-08|1234.98
#2016-08-09|1230.86
#2016-08-10|1232.11
#2016-08-11|1234.33
#2016-08-12|1229.54
#2016-08-15|1234.88
#2016-08-16|1233.09
#2016-08-17|1232.40
#2016-08-18|1231.12
#2016-08-19|1234.53
#2016-08-22|1239.73
#2016-08-23|1254.24
#2016-08-24|1245.90
#2016-08-25|1252.78
#2016-08-26|1254.56
#2016-08-29|1252.54
#2016-08-30|1256.59
#2016-08-31|1255.32
#2016-09-01|1256.47
#2016-09-02|1264.89
#2016-09-05| .
#2016-09-06|1263.89
#2016-09-07|1264.14
#2016-09-08|1244.77
#2016-09-09|1214.97
#2016-09-12|1236.19
#2016-09-13|1214.12
#2016-09-14|1209.24
#2016-09-15|1219.54
#2016-09-16|1208.76
#2016-09-19|1216.22
#2016-09-20|1215.57
#2016-09-21|1227.12
#2016-09-22|1242.15
#2016-09-23|1236.42
#2016-09-26|1236.64
#2016-09-27|1252.84
#2016-09-28|1262.59
#2016-09-29|1283.62
#2016-09-30|1290.30
#2016-10-03|1282.02
#2016-10-04|1261.40
#2016-10-05|1261.71
#2016-10-06|1265.42
#2016-10-07|1243.82
#2016-10-10|1255.87
#2016-10-11|1244.79
#2016-10-12|1250.51
#2016-10-13|1247.68
#2016-10-14|1247.15
#2016-10-17|1236.43
#2016-10-18|1244.69
#2016-10-19|1245.78
#2016-10-20|1239.77
#2016-10-21|1238.63
#2016-10-24|1244.14
#2016-10-25|1241.15
#2016-10-26|1239.95
#2016-10-27|1228.00
#2016-10-28|1230.03
#2016-10-31|1233.06
#2016-11-01|1223.20
#2016-11-02|1237.46
#2016-11-03|1229.39
#2016-11-04|1229.21
#2016-11-07|1255.71
#2016-11-08|1254.68
#2016-11-09|1248.47
#2016-11-10|1266.98
#2016-11-11|1263.58
#2016-11-14|1257.66
#2016-11-15|1252.55
#2016-11-16|1260.09
#2016-11-17|1270.58
#2016-11-18|1268.88
#2016-11-21|1282.43
#2016-11-22|1284.33
#2016-11-23|1290.18
#2016-11-24| .
#2016-11-25|1299.11
#2016-11-28|1296.33
#2016-11-29|1296.12
#2016-11-30|1283.48
#2016-12-01|1268.95
#2016-12-02|1270.17
#2016-12-05|1274.88
#2016-12-06|1282.03
#2016-12-07|1306.24
#2016-12-08|1309.31
#2016-12-09|1317.70
#2016-12-12|1314.72
#2016-12-13|1328.45
#2016-12-14|1309.55
#2016-12-15|1316.67
#2016-12-16|1307.67
#2016-12-19|1312.92
#2016-12-20|1318.12
#2016-12-21|1280.07
#2016-12-22|1276.09
#2016-12-23|1272.77
#2016-12-26| .
#2016-12-27|1274.10
#2016-12-28|1263.25
#2016-12-29|1266.51
#2016-12-30|1265.21
#2017-01-02| .
#2017-01-03|1273.38
#2017-01-04|1282.16
#2017-01-05|1271.45
#2017-01-06|1279.86
#2017-01-09|1267.21
#2017-01-10|1270.57
#2017-01-11|1279.46
#2017-01-12|1273.66
#2017-01-13|1284.59
#2017-01-16| .
#2017-01-17|1273.43
#2017-01-18|1276.36
#2017-01-19|1270.29
#2017-01-20|1269.87
#2017-01-23|1265.60
#2017-01-24|1283.86
#2017-01-25|1294.41
#2017-01-26|1290.47
#2017-01-27|1287.78
#2017-01-30|1279.30
#2017-01-31|1272.13
#2017-02-01|1269.50
#2017-02-02|1272.31
#2017-02-03|1284.47
#2017-02-06|1278.69
#2017-02-07|1288.78
#2017-02-08|1286.89
#2017-02-09|1299.72
#2017-02-10|1306.92
#2017-02-13|1314.23
#2017-02-14|1328.48
#2017-02-15|1328.87
#2017-02-16|1334.27
#2017-02-17|1336.80
#2017-02-20| .
#2017-02-21|1347.25
#2017-02-22|1343.09
#2017-02-23|1337.75
#2017-02-24|1348.94
#2017-02-27|1348.95
#2017-02-28|1341.70
#2017-03-01|1361.53
#2017-03-02|1356.79
#2017-03-03|1353.46
#2017-03-06|1349.14
#2017-03-07|1351.11
#2017-03-08|1350.88
#2017-03-09|1339.68
#2017-03-10|1345.25
#2017-03-13|1347.04
#2017-03-14|1342.95
#2017-03-15|1354.29
#2017-03-16|1350.92
#2017-03-17|1363.89
#2017-03-20|1361.15
#2017-03-21|1347.67
#2017-03-22|1360.93
#2017-03-23|1333.16
#2017-03-24|1322.14
#2017-03-27|1323.09
#2017-03-28|1340.32
#2017-03-29|1343.81
#2017-03-30|1342.30
#2017-03-31|1339.56
#2017-04-03|1316.76
#2017-04-04|1318.77
#2017-04-05|1310.68
#2017-04-06|1309.61
#2017-04-07|1309.19
#2017-04-10|1314.19
#2017-04-11|1312.62
#2017-04-12|1302.66
#2017-04-13|1294.04
#2017-04-14| .
#2017-04-17|1306.74
#2017-04-18|1311.57
#2017-04-19|1315.90
#2017-04-20|1329.85
#2017-04-21|1330.64
#2017-04-24|1343.74
#2017-04-25|1341.18
#2017-04-26|1344.79
#2017-04-27|1348.36
#2017-04-28|1347.03
#2017-05-01|1345.12
#2017-05-02|1341.21
#2017-05-03|1332.23
#2017-05-04|1338.11
#2017-05-05|1350.70
#2017-05-08|1349.35
#2017-05-09|1349.59
#2017-05-10|1354.18
#2017-05-11|1349.31
#2017-05-12|1349.00
#2017-05-15|1362.96
#2017-05-16|1363.38
#2017-05-17|1335.40
#2017-05-18|1340.43
#2017-05-19|1353.69
#2017-05-22|1368.33
#2017-05-23|1360.09
#2017-05-24|1363.74
#2017-05-25|1373.22
#2017-05-26|1369.94
#2017-05-29| .
#2017-05-30|1374.46
#2017-05-31|1377.35
#2017-06-01|1386.65
#2017-06-02|1389.77
#2017-06-05|1387.33
#2017-06-06|1376.94
#2017-06-07|1377.88
#2017-06-08|1377.42
#2017-06-09|1379.39
#2017-06-12|1382.62
#2017-06-13|1392.54
#2017-06-14|1391.15
#2017-06-15|1389.72
#2017-06-16|1387.88
#2017-06-19|1399.12
#2017-06-20|1385.54
#2017-06-21|1381.24
#2017-06-22|1361.41
#2017-06-23|1367.04
#2017-06-26|1372.73
#2017-06-27|1365.83
#2017-06-28|1385.21
#2017-06-29|1374.48
#2017-06-30|1387.35
#2017-07-03|1387.85
#2017-07-04| .
#2017-07-05|1392.76
#2017-07-06|1377.98
#2017-07-07|1390.64
#2017-07-10|1391.76
#2017-07-11|1389.63
#2017-07-12|1402.69
#2017-07-13|1404.17
#2017-07-14|1413.77
#2017-07-17|1412.25
#2017-07-18|1417.03
#2017-07-19|1424.57
#2017-07-20|1430.72
#2017-07-21|1439.32
#2017-07-24|1437.04
#2017-07-25|1445.63
#2017-07-26|1441.84
#2017-07-27|1411.51
#2017-07-28|1408.40
#2017-07-31|1405.94
#2017-08-01|1412.12
#2017-08-02|1403.88
#2017-08-03|1410.80
#2017-08-04|1412.19
#2017-08-07|1413.32
#2017-08-08|1407.18
#2017-08-09|1405.84
#2017-08-10|1388.26
#2017-08-11|1387.65
#2017-08-14|1401.17
#2017-08-15|1392.64
#2017-08-16|1395.67
#2017-08-17|1373.90
#2017-08-18|1373.95
#2017-08-21|1385.06
#2017-08-22|1401.06
#2017-08-23|1392.57
#2017-08-24|1391.91
#2017-08-25|1396.17
#2017-08-28|1396.15
#2017-08-29|1400.07
#2017-08-30|1408.47
#2017-08-31|1419.21
#2017-09-01|1420.47
#2017-09-04| .
#2017-09-05|1414.96
#2017-09-06|1421.22
#2017-09-07|1436.37
#2017-09-08|1433.64
#2017-09-11|1449.50
#2017-09-12|1457.87
#2017-09-13|1443.59
#2017-09-14|1441.90
#2017-09-15|1442.96
#2017-09-18|1450.17
#2017-09-19|1447.13
#2017-09-20|1464.03
#2017-09-21|1458.53
#2017-09-22|1468.34
#2017-09-25|1469.76
#2017-09-26|1468.41
#2017-09-27|1473.71
#2017-09-28|1470.86
#2017-09-29|1468.90
#2017-10-02|1475.80
#2017-10-03|1473.37
#2017-10-04|1480.62
#2017-10-05|1490.16
#2017-10-06|1490.24
#2017-10-09|1490.39
#2017-10-10|1500.68
#2017-10-11|1499.62
#2017-10-12|1513.61
#2017-10-13|1516.84
#2017-10-16|1515.61
#2017-10-17|1507.27
#2017-10-18|1505.08
#2017-10-19|1513.95
#2017-10-20|1523.76
#2017-10-23|1519.70
#2017-10-24|1521.06
#2017-10-25|1519.01
#2017-10-26|1529.69
#2017-10-27|1544.29
#2017-10-30|1535.56
#2017-10-31|1526.66
#2017-11-01|1533.69
#2017-11-02|1532.67
#2017-11-03|1536.43
#2017-11-06|1541.00
#2017-11-07|1538.49
#2017-11-08|1550.37
#2017-11-09|1519.91
#2017-11-10|1508.93
#2017-11-13|1502.01
#2017-11-14|1509.05
#2017-11-15|1502.48
#2017-11-16|1525.01
#2017-11-17|1521.62
#2017-11-20|1526.97
#2017-11-21|1537.13
#2017-11-22|1537.92
#2017-11-23| .
#2017-11-24|1542.04
#2017-11-27|1542.94
#2017-11-28|1561.52
#2017-11-29|1553.24
#2017-11-30|1564.07
#2017-12-01|1552.55
#2017-12-04|1555.07
#2017-12-05|1552.96
#2017-12-06|1556.78
#2017-12-07|1562.75
#2017-12-08|1575.35
#2017-12-11|1575.27
#2017-12-12|1583.76
#2017-12-13|1577.06
#2017-12-14|1572.04
#2017-12-15|1585.35
#2017-12-18|1590.95
#2017-12-19|1590.44
#2017-12-20|1591.31
#2017-12-21|1604.64
#2017-12-22|1601.01
#2017-12-25| .
#2017-12-26|1593.75
#2017-12-27|1596.02
#2017-12-28|1601.06
#2017-12-29|1595.65
#2018-01-01| .
#2018-01-02|1602.45
#2018-01-03|1613.78
#2018-01-04|1630.07
#2018-01-05|1631.59
#2018-01-08|1644.22
#2018-01-09|1644.07
#2018-01-10|1642.22
#2018-01-11|1660.12
#2018-01-12|1668.10
#2018-01-15| .
#2018-01-16|1657.72
#2018-01-17|1667.29
#2018-01-18|1673.37
#2018-01-19|1683.08
#2018-01-22|1689.86
#2018-01-23|1695.01
#2018-01-24|1693.88
#2018-01-25|1694.69
#2018-01-26|1712.26
#2018-01-29|1690.99
#2018-01-30|1679.68
#2018-01-31|1684.09
#2018-02-01|1683.36
#2018-02-02|1649.24
#2018-02-05|1593.08
#2018-02-06|1609.10
#2018-02-07|1613.75
#2018-02-08|1559.95
#2018-02-09|1577.85
#2018-02-12|1599.68
#2018-02-13|1605.15
#2018-02-14|1633.52
#2018-02-15|1652.61
#2018-02-16|1664.52
#2018-02-19| .
#2018-02-20|1655.75
#2018-02-21|1654.38
#2018-02-22|1657.16
#2018-02-23|1686.20
#2018-02-26|1697.39
#2018-02-27|1674.83
#2018-02-28|1656.73
#2018-03-01|1625.97
#2018-03-02|1638.78
#2018-03-05|1658.09
#2018-03-06|1660.92
#2018-03-07|1658.66
#2018-03-08|1663.61
#2018-03-09|1696.52
#2018-03-12|1693.21
#2018-03-13|1700.59
#2018-03-14|1679.22
#2018-03-15|1686.52
#2018-03-16|1682.48
#2018-03-19|1672.52
#2018-03-20|1684.90
#2018-03-21|1685.07
#2018-03-22|1604.19
#2018-03-23|1575.95
#2018-03-26|1619.19
#2018-03-27|1587.07
#2018-03-28|1573.52
#2018-03-29|1616.66
#2018-03-30| .
#2018-04-02|1566.38
#2018-04-03|1582.17
#2018-04-04|1597.75
#2018-04-05|1608.88
#2018-04-06|1570.13
#2018-04-09|1573.19
#2018-04-10|1605.88
#2018-04-11|1595.23
#2018-04-12|1609.16
#2018-04-13|1603.21
#2018-04-16|1621.83
#2018-04-17|1642.40
#2018-04-18|1653.51
#2018-04-19|1638.10
#2018-04-20|1633.95
#2018-04-23|1632.24
#2018-04-24|1614.21
#2018-04-25|1607.94
#2018-04-26|1623.01
#2018-04-27|1625.30
#2018-04-30|1609.26
#2018-05-01|1629.99
#2018-05-02|1605.26
#2018-05-03|1613.54
#2018-05-04|1632.54
#2018-05-07|1638.68
#2018-05-08|1636.65
#2018-05-09|1655.34
#2018-05-10|1673.63
#2018-05-11|1676.14
#2018-05-14|1664.29
#2018-05-15|1654.00
#2018-05-16|1655.14
#2018-05-17|1657.74
#2018-05-18|1659.05
#2018-05-21|1670.39
#2018-05-22|1647.70
#2018-05-23|1642.79
#2018-05-24|1647.14
#2018-05-25|1645.73
#2018-05-28| .
#2018-05-29|1630.25
#2018-05-30|1651.31
#2018-05-31|1643.44
#2018-06-01|1665.27
#2018-06-04|1674.70
#2018-06-05|1688.24
#2018-06-06|1708.21
#2018-06-07|1696.64
#2018-06-08|1708.43
#2018-06-11|1711.69
#2018-06-12|1717.90
#2018-06-13|1713.49
#2018-06-14|1712.39
#2018-06-15|1714.36
#2018-06-18|1711.09
#2018-06-19|1710.57
#2018-06-20|1710.12
#2018-06-21|1686.52
#2018-06-22|1681.95
#2018-06-25|1653.92
#2018-06-26|1658.69
#2018-06-27|1640.57
#2018-06-28|1685.10
#2018-06-29|1682.19
#2018-07-02|1685.39
#2018-07-03|1686.09
#2018-07-04| .
#2018-07-05|1704.92
#2018-07-06|1714.03
#2018-07-09|1732.31
#2018-07-10|1730.37
#2018-07-11|1725.28
#2018-07-12|1742.55
#2018-07-13|1746.71
#2018-07-16|1736.82
#2018-07-17|1744.98
#2018-07-18|1738.75
#2018-07-19|1745.95
#2018-07-20|1750.95
#2018-07-23|1745.48
#2018-07-24|1736.62
#2018-07-25|1753.62
#2018-07-26|1744.74
#2018-07-27|1718.65
#2018-07-30|1698.91
#2018-07-31|1716.68
#2018-08-01|1725.01
#2018-08-02|1732.54
#2018-08-03|1734.78
#2018-08-06|1739.02
#2018-08-07|1748.02
#2018-08-08|1742.60
#2018-08-09|1740.57
#2018-08-10|1736.85
#2018-08-13|1729.51
#2018-08-14|1742.33
#2018-08-15|1738.00
#2018-08-16|1753.00
#2018-08-17|1769.97
#2018-08-20|1777.05
#2018-08-21|1785.68
#2018-08-22|1784.59
#2018-08-23|1780.30
#2018-08-24|1787.07
#2018-08-27|1799.00
#2018-08-28|1797.28
#2018-08-29|1808.52
#2018-08-30|1793.88
#2018-08-31|1797.83
#2018-09-03| .
#2018-09-04|1805.87
#2018-09-05|1799.86
#2018-09-06|1804.47
#2018-09-07|1797.56
#2018-09-10|1806.21
#2018-09-11|1812.68
#2018-09-12|1808.96
#2018-09-13|1822.52
#2018-09-14|1822.53
#2018-09-17|1803.87
#2018-09-18|1815.54
#2018-09-19|1806.62
#2018-09-20|1821.97
#2018-09-21|1815.68
#2018-09-24|1798.67
#2018-09-25|1800.41
#2018-09-26|1791.96
#2018-09-27|1776.23
#2018-09-28|1771.21
#2018-10-01|1777.60
#2018-10-02|1769.63
#2018-10-03|1781.23
#2018-10-04|1761.92
#2018-10-05|1752.77
#2018-10-08|1739.72
#2018-10-09|1723.39
#2018-10-10|1658.83
#2018-10-11|1618.71
#2018-10-12|1639.29
#2018-10-15|1629.22
#2018-10-16|1673.10
#2018-10-17|1662.73
#2018-10-18|1625.54
#2018-10-19|1626.50
#2018-10-22|1629.03
#2018-10-23|1613.92
#2018-10-24|1561.78
#2018-10-25|1593.99
#2018-10-26|1569.49
#2018-10-29|1562.01
#2018-10-30|1587.42
#2018-10-31|1618.31
#2018-11-01|1627.95
#2018-11-02|1617.62
#2018-11-05|1625.24
#2018-11-06|1633.95
#2018-11-07|1661.05
#2018-11-08|1673.83
#2018-11-09|1671.81
#2018-11-12|1643.74
#2018-11-13|1642.97
#2018-11-14|1618.74
#2018-11-15|1643.50
#2018-11-16|1654.51
#2018-11-19|1628.24
#2018-11-20|1600.89
#2018-11-21|1601.89
#2018-11-22| .
#2018-11-23|1600.53
#2018-11-26|1622.64
#2018-11-27|1618.57
#2018-11-28|1656.57
#2018-11-29|1650.24
#2018-11-30|1669.19
#2018-12-03|1690.58
#2018-12-04|1637.12
#2018-12-05| .
#2018-12-06|1610.13
#2018-12-07|1577.90
#2018-12-10|1575.18
#2018-12-11|1577.10
#2018-12-12|1594.26
#2018-12-13|1593.01
#2018-12-14|1558.81
#2018-12-17|1515.48
#2018-12-18|1516.75
#2018-12-19|1499.31
#2018-12-20|1451.73
#2018-12-21|1404.47
#2018-12-24|1370.23
#2018-12-25| .
#2018-12-26|1431.45
#2018-12-27|1444.01
#2018-12-28|1436.84
#2018-12-31|1445.10
#2019-01-01| .
#2019-01-02|1450.98
#2019-01-03|1412.31
#2019-01-04|1471.73
#2019-01-07|1482.37
#2019-01-08|1508.36
#2019-01-09|1517.94
#2019-01-10|1528.60
#2019-01-11|1527.22
#2019-01-14|1519.42
#2019-01-15|1530.61
#2019-01-16|1539.49
#2019-01-17|1556.36
#2019-01-18|1580.58
#2019-01-21| .
#2019-01-22|1563.99
#2019-01-23|1554.97
#2019-01-24|1570.17
#2019-01-25|1594.28
#2019-01-28|1588.88
#2019-01-29|1591.36
#2019-01-30|1612.39
#2019-01-31|1611.97
#2019-02-01|1621.24
#2019-02-04|1643.12
#2019-02-05|1652.92
#2019-02-06|1650.45
#2019-02-07|1638.54
#2019-02-08|1649.29
#2019-02-11|1651.48
#2019-02-12|1674.11
#2019-02-13|1684.27
#2019-02-14|1681.58
#2019-02-15|1699.08
#2019-02-18| .
#2019-02-19|1698.94
#2019-02-20|1704.15
#2019-02-21|1703.91
#2019-02-22|1719.80
#2019-02-25|1721.85
#2019-02-26|1713.21
#2019-02-27|1720.94
#2019-02-28|1724.34
#2019-03-01|1746.15
#2019-03-04|1731.92
#2019-03-05|1732.07
#2019-03-06|1717.95
#2019-03-07|1713.71
#2019-03-08|1712.10
#2019-03-11|1736.54
#2019-03-12|1733.48
#2019-03-13|1738.09
#2019-03-14|1735.30
#2019-03-15|1743.96
#2019-03-18|1753.60
#2019-03-19|1749.73
#2019-03-20|1744.94
#2019-03-21|1769.50
#2019-03-22|1724.66
#2019-03-25|1725.60
#2019-03-26|1744.10
#2019-03-27|1738.89
#2019-03-28|1786.49
#2019-03-29|1796.27
#2019-04-01|1812.24
#2019-04-02|1806.27
#2019-04-03|1819.09
#2019-04-04|1815.92
#2019-04-05|1824.29
#2019-04-08|1827.94
#2019-04-09|1810.33
#2019-04-10|1817.09
#2019-04-11|1829.03
#2019-04-12|1839.39
#2019-04-15|1847.14
#2019-04-16|1847.43
#2019-04-17|1843.86
#2019-04-18|1853.20
#2019-04-19| .
#2019-04-22|1847.68
#2019-04-23|1868.70
#2019-04-24|1868.21
#2019-04-25|1855.37
#2019-04-26|1870.50
#2019-04-29|1877.23
#2019-04-30|1888.33
#2019-05-01|1886.50
#2019-05-02|1880.95
#2019-05-03|1883.18
#2019-05-06|1880.27
#2019-05-07|1852.72
#2019-05-08|1848.38
#2019-05-09|1855.12
#2019-05-10|1858.09
#2019-05-13|1816.51
#2019-05-14|1840.15
#2019-05-15|1854.11
#2019-05-16|1876.23
#2019-05-17|1870.70
#2019-05-20|1870.29
#2019-05-21|1892.50
#2019-05-22|1890.49
#2019-05-23|1866.87
#2019-05-24|1866.82
#2019-05-27| .
#2019-05-28|1862.40
#2019-05-29|1853.15
#2019-05-30|1865.49
#2019-05-31|1850.77
#2019-06-03|1842.28
#2019-06-04|1876.71
#2019-06-05|1897.85
#2019-06-06|1907.75
#2019-06-07|1924.22
#2019-06-10|1936.13
#2019-06-11|1925.62
#2019-06-12|1940.32
#2019-06-13|1950.91
#2019-06-14|1947.90
#2019-06-17|1934.03
#2019-06-18|1944.91
#2019-06-19|1942.55
#2019-06-20|1960.50
#2019-06-21|1956.97
#2019-06-24|1958.48
#2019-06-25|1944.76
#2019-06-26|1937.15
#2019-06-27|1945.65
#2019-06-28|1967.89
#2019-07-01|1988.50
#2019-07-02|1992.74
#2019-07-03|2015.72
#2019-07-04| .
#2019-07-05|2015.71
#2019-07-08|2005.06
#2019-07-09|2010.84
#2019-07-10|2015.72
#2019-07-11|2033.29
#2019-07-12|2050.09
#2019-07-15|2045.82
#2019-07-16|2041.42
#2019-07-17|2041.00
#2019-07-18|2044.20
#2019-07-19|2031.79
#2019-07-22|2029.89
#2019-07-23|2043.78
#2019-07-24|2064.89
#2019-07-25|2066.11
#2019-07-26|2083.83
#2019-07-29|2083.49
#2019-07-30|2072.32
#2019-07-31|2057.36
#2019-08-01|2053.71
#2019-08-02|2039.41
#2019-08-05|1975.89
#2019-08-06|2007.50
#2019-08-07|2014.75
#2019-08-08|2071.44
#2019-08-09|2049.20
#2019-08-12|2028.05
#2019-08-13|2050.72
#2019-08-14|1986.55
#2019-08-15|2009.49
#2019-08-16|2045.84
#2019-08-19|2065.66
#2019-08-20|2056.33
#2019-08-21|2072.13
#2019-08-22|2064.60
#2019-08-23|2020.52
#2019-08-26|2046.91
#2019-08-27|2055.90
#2019-08-28|2063.61
#2019-08-29|2081.96
#2019-08-30|2081.97
#2019-09-02| .
#2019-09-03|2061.27
#2019-09-04|2082.56
#2019-09-05|2103.49
#2019-09-06|2113.04
#2019-09-09|2063.98
#2019-09-10|2025.48
#2019-09-11|2037.86
#2019-09-12|2066.55
#2019-09-13|2056.16
#2019-09-16|2057.25
#2019-09-17|2074.11
#2019-09-18|2067.15
#2019-09-19|2072.32
#2019-09-20|2059.63
#2019-09-23|2061.08
#2019-09-24|2038.26
#2019-09-25|2061.51
#2019-09-26|2067.68
#2019-09-27|2047.87
#2019-09-30|2065.10
#2019-10-01|2037.09
#2019-10-02|1993.27
#2019-10-03|2002.08
#2019-10-04|2031.97
#2019-10-07|2016.98
#2019-10-08|1973.44
#2019-10-09|1999.70
#2019-10-10|2005.05
#2019-10-11|2025.38
#2019-10-14|2017.19
#2019-10-15|2033.51
#2019-10-16|2029.91
#2019-10-17|2034.67
#2019-10-18|2038.33
#2019-10-21|2043.89
#2019-10-22|2012.08
#2019-10-23|2017.25
#2019-10-24|2025.40
#2019-10-25|2013.64
#2019-10-28|2013.18
#2019-10-29|2037.46
#2019-10-30|2043.49
#2019-10-31|2027.00
#2019-11-01|2052.81
#2019-11-04|2048.79
#2019-11-05|2040.06
#2019-11-06|2057.54
#2019-11-07|2043.49
#2019-11-08|2048.85
#2019-11-11|2051.32
#2019-11-12|2059.29
#2019-11-13|2072.65
#2019-11-14|2093.77
#2019-11-15|2102.97
#2019-11-18|2113.39
#2019-11-19|2118.87
#2019-11-20|2112.62
#2019-11-21|2101.12
#2019-11-22|2105.21
#2019-11-25|2122.30
#2019-11-26|2150.12
#2019-11-27|2157.19
#2019-11-28|2157.19
#2019-11-29|2145.20
#2019-12-02|2125.23
#2019-12-03|2108.50
#2019-12-04|2118.08
#2019-12-05|2121.64
#2019-12-06|2138.91
#2019-12-09|2133.14
#2019-12-10|2127.95
#2019-12-11|2134.98
#2019-12-12|2139.96
#2019-12-13|2154.37
#2019-12-16|2149.46
#2019-12-17|2145.14
#2019-12-18|2154.30
#2019-12-19|2169.59
#2019-12-20|2195.21
#2019-12-23|2192.31
#2019-12-24|2192.50
#2019-12-25| .
#2019-12-26|2194.65
#2019-12-27|2193.72
#2019-12-30|2180.78
#2019-12-31|2184.80
#2020-01-01| .
#2020-01-02|2199.45
#2020-01-03|2194.23
#2020-01-06|2192.72
#2020-01-07|2168.67
#2020-01-08|2177.21
#2020-01-09|2196.66
#2020-01-10|2203.29
#2020-01-13|2218.45
#2020-01-14|2202.87
#2020-01-15|2211.66
#2020-01-16|2229.33
#2020-01-17|2228.66
#2020-01-20| .
#2020-01-21|2226.18
#2020-01-22|2234.86
#2020-01-23|2242.15
#2020-01-24|2224.00
#2020-01-27|2199.59
#2020-01-28|2229.54
#2020-01-29|2218.61
#2020-01-30|2218.52
#2020-01-31|2179.79
#2020-02-03|2204.13
#2020-02-04|2248.10
#2020-02-05|2254.51
#2020-02-06|2263.85
#2020-02-07|2244.92
#2020-02-10|2258.06
#2020-02-11|2257.10
#2020-02-12|2288.12
#2020-02-13|2290.29
#2020-02-14|2298.37
#2020-02-17| .
#2020-02-18|2306.05
#2020-02-19|2317.89
#2020-02-20|2299.55
#2020-02-21|2276.37
#2020-02-24|2218.62
#2020-02-25|2148.12
#2020-02-26|2137.52
#2020-02-27|2051.60
#2020-02-28|2008.13
#2020-03-02|2102.67
#2020-03-03|2040.39
#2020-03-04|2131.27
#2020-03-05|2062.41
#2020-03-06|2024.99
#2020-03-09|1864.95
#2020-03-10|1968.47
#2020-03-11|1862.89
#2020-03-12|1697.50
#2020-03-13|1824.05
#2020-03-16|1639.20
#2020-03-17|1689.07
#2020-03-18|1572.38
#2020-03-19|1611.80
#2020-03-20|1522.87
#2020-03-23|1460.22
#2020-03-24|1597.17
#2020-03-25|1601.90
#2020-03-26|1734.93
#2020-03-27|1663.74
#2020-03-30|1722.11
#2020-03-31|1678.45
#2020-04-01|1596.27
#2020-04-02|1613.62
#2020-04-03|1576.48
#2020-04-06|1709.81
#2020-04-07|1711.45
#2020-04-08|1778.26
#2020-04-09|1832.87
#2020-04-10|1832.87
#2020-04-13|1778.71
#2020-04-14|1848.43
#2020-04-15|1772.00
#2020-04-16|1761.80
#2020-04-17|1834.07
#2020-04-20|1795.82
#2020-04-21|1723.17
#2020-04-22|1774.88
#2020-04-23|1781.94
#2020-04-24|1801.42
#2020-04-27|1856.61
#2020-04-28|1864.00
#2020-04-29|1946.51
#2020-04-30|1910.02
#2020-05-01|1853.63
#2020-05-04|1855.71
#2020-05-05|1875.05
#2020-05-06|1859.62
#2020-05-07|1900.78
#2020-05-08|1930.00
#2020-05-11|1915.64
#2020-05-12|1872.50
#2020-05-13|1823.70
#2020-05-14|1858.89
#2020-05-15|1881.40
#2020-05-18|1962.95
#2020-05-19|1948.09
#2020-05-20|1982.35
#2020-05-21|1968.51
#2020-05-22|1974.59
#2020-05-25|1974.59
#2020-05-26|2024.51
#2020-05-27|2053.64
#2020-05-28|2060.57
#2020-05-29|2064.78
#2020-06-01|2083.22
#2020-06-02|2109.05
#2020-06-03|2142.47
#2020-06-04|2117.94
#2020-06-05|2180.88
#2020-06-08|2213.09
#2020-06-09|2178.61
#2020-06-10|2175.50
#2020-06-11|2051.27
#2020-06-12|2092.37
#2020-06-15|2095.05
#2020-06-16|2138.30
#2020-06-17|2141.67
#2020-06-18|2130.18
#2020-06-19|2111.95
#2020-06-22|2129.61
#2020-06-23|2154.57
#2020-06-24|2081.83
#2020-06-25|2168.00
#2020-06-26|2124.31
#2020-06-29|2143.66
#2020-06-30|2175.55
#2020-07-01|2179.37
#2020-07-02|2189.94
#2020-07-03| .
#2020-07-06|2205.26
#2020-07-07|2184.25
#2020-07-08|2201.32
#2020-07-09|2184.23
#2020-07-10|2195.92
#2020-07-13|2163.11
#2020-07-14|2192.33
#2020-07-15|2228.53
#2020-07-16|2227.79
#2020-07-17|2254.80
#2020-07-20|2257.48
#2020-07-21|2258.96
#2020-07-22|2280.27
#2020-07-23|2277.46
#2020-07-24|2265.72
#2020-07-27|2284.06
#2020-07-28|2266.23
#2020-07-29|2342.95
#2020-07-30|2334.10
#2020-07-31|2351.71
#2020-08-03|2387.84
#2020-08-04|2381.75
#2020-08-05|2395.34
#2020-08-06|2403.98
#2020-08-07|2423.45
#2020-08-10|2430.23
#2020-08-11|2417.65
#2020-08-12|2437.01
#2020-08-13|2447.67
#2020-08-14|2434.23
#2020-08-17|2444.89
#2020-08-18|2445.36
#2020-08-19|2442.76
#2020-08-20|2453.39
#2020-08-21|2455.81
#2020-08-24|2474.24
#2020-08-25|2476.30
#2020-08-26|2484.71
#2020-08-27|2492.67
#2020-08-28|2514.92
#2020-08-31|2486.66
#2020-09-01|2503.37
#2020-09-02|2558.55
#2020-09-03|2470.84
#2020-09-04|2446.52
#2020-09-07| .
#2020-09-08|2397.94
#2020-09-09|2454.22
#2020-09-10|2412.75
#2020-09-11|2423.48
#2020-09-14|2466.95
#2020-09-15|2483.59
#2020-09-16|2476.19
#2020-09-17|2456.80
#2020-09-18|2433.00
#2020-09-21|2395.48
#2020-09-22|2425.50
#2020-09-23|2362.50
#2020-09-24|2290.27
#2020-09-25|2321.35
#2020-09-28|2385.22
#2020-09-29|2390.63
#2020-09-30|2405.10
#2020-10-01|2401.70
#2020-10-02|2387.29
#2020-10-05|2409.94
#2020-10-06|2388.88
#2020-10-07|2421.81
#2020-10-08|2448.74
#2020-10-09|2483.13
#2020-10-12|2505.73
#2020-10-13|2496.47
#2020-10-14|2493.45
#2020-10-15|2483.16
#2020-10-16|2493.01
#2020-10-19|2444.32
#2020-10-20|2472.30
#2020-10-21|2486.50
#2020-10-22|2466.38
#2020-10-23|2477.62
#2020-10-26|2396.89
#2020-10-27|2394.00
#2020-10-28|2369.36
#2020-10-29|2393.84
#2020-10-30|2395.28
#2020-11-02|2434.82
#2020-11-03|2505.99
#2020-11-04|2542.56
#2020-11-05|2565.82
#2020-11-06|2591.93
#2020-11-09|2639.01
#2020-11-10|2632.68
#2020-11-11|2668.38
#2020-11-12|2634.34
#2020-11-13|2677.20
#2020-11-16|2722.30
#2020-11-17|2713.88
#2020-11-18|2681.51
#2020-11-19|2705.51
#2020-11-20|2690.76
#2020-11-23|2704.87
#2020-11-24|2724.46
#2020-11-25|2717.68
#2020-11-26|2717.68
#2020-11-27|2727.96
#2020-11-30|2714.00
#2020-12-01|2741.81
#2020-12-02|2709.87
#2020-12-03|2710.65
#2020-12-04|2747.97
#2020-12-07|2727.72
#2020-12-08|2745.83
#2020-12-09|2716.68
#2020-12-10|2709.85
#2020-12-11|2722.67
#2020-12-14|2716.94
#2020-12-15|2754.78
#2020-12-16|2758.76
#2020-12-17|2856.58
#2020-12-18|2878.18
#2020-12-21|2843.16
#2020-12-22|2829.88
#2020-12-23|2811.08
#2020-12-24|2819.40
#2020-12-25|2819.40
#2020-12-28|2832.44
#2020-12-29|2806.88
#2020-12-30|2800.75
#2020-12-31|2833.34
#2021-01-01|2833.34
#2021-01-04|2764.70
#2021-01-05|2769.89
#2021-01-06|2773.32
#2021-01-07|2794.27
#2021-01-08|2812.96
#2021-01-11|2776.62
#2021-01-12|2768.27
#2021-01-13|2744.57
#2021-01-14|2714.03
#2021-01-15|2698.72
#2021-01-18|2698.72
#2021-01-19|2715.65
#2021-01-20|2762.70
#2021-01-21|2732.60
#2021-01-22|2719.58
#2021-01-25|2711.11
#2021-01-26|2717.70
#2021-01-27|2661.46
#2021-01-28|2697.05
#2021-01-29|2623.65
#2021-02-01|2671.17
#2021-02-02|2698.77
#2021-02-03|2685.97
#2021-02-04|2736.60
#2021-02-05|2723.36
#2021-02-08|2748.16
#2021-02-09|2755.85
#2021-02-10|2746.12
#2021-02-11|2748.06
#2021-02-12|2743.47
#2021-02-15|2743.47
#2021-02-16|2722.40
#2021-02-17|2735.36
#2021-02-18|2758.11
#2021-02-19|2728.13
#2021-02-22|2705.76
#2021-02-23|2728.03
#2021-02-24|2745.51
#2021-02-25|2694.92
#2021-02-26|2672.41
#2021-03-01|2738.09
#2021-03-02|2731.62
#2021-03-03|2694.49
#2021-03-04|2630.16
#2021-03-05|2690.12
#2021-03-08|2702.86
#2021-03-09|2751.72
#2021-03-10|2761.48
#2021-03-11|2808.59
#2021-03-12|2803.59
#2021-03-15|2847.43
#2021-03-16|2827.69
#2021-03-17|2827.02
#2021-03-18|2823.78
#2021-03-19|2802.32
#2021-03-22|2821.65
#2021-03-23|2825.73
#2021-03-24|2836.22
#2021-03-25|2852.81
#2021-03-26|2952.74
#2021-03-29|2943.14
#2021-03-30|2914.17
#2021-03-31|2902.90
#2021-04-01|2931.58
#2021-04-02|2931.58
#2021-04-05|2971.89
#2021-04-06|2950.65
#2021-04-07|2934.62
#2021-04-08|2964.04
#2021-04-09|2989.92
#2021-04-12|2993.81
#2021-04-13|2990.71
#2021-04-14|2984.03
#2021-04-15|2997.78
#2021-04-16|3018.38
#2021-04-19|3010.47
#2021-04-20|3021.59
#2021-04-21|3043.14
#2021-04-22|3072.39
#2021-04-23|3098.22
#2021-04-26|3075.00
#2021-04-27|3092.66
#2021-04-28|3056.05
#2021-04-29|3079.29
#2021-04-30|3053.48
#2021-05-03|3086.20
#2021-05-04|3094.61
#2021-05-05|3062.48
#2021-05-06|3076.85
#2021-05-07|3083.45
#2021-05-10|3073.22
#2021-05-11|3045.57
#2021-05-12|2962.82
#2021-05-13|3021.08
#2021-05-14|3056.81
#2021-05-17|3045.43
#2021-05-18|3010.72
#2021-05-19|2992.95
#2021-05-20|3030.53
#2021-05-21|3033.92
#2021-05-24|3056.38
#2021-05-25|3051.02
#2021-05-26|3035.11
#2021-05-27|3025.58
#2021-05-28|3033.86
#2021-05-31|3033.86
#2021-06-01|3022.13
#2021-06-02|3033.41
#2021-06-03|3008.94
#2021-06-04|3039.86
#2021-06-07|3018.98
#2021-06-08|3031.34
#2021-06-09|3033.48
#2021-06-10|3059.56
#2021-06-11|3070.95
#2021-06-14|3070.08
#2021-06-15|3071.63
#2021-06-16|3048.61
#2021-06-17|3063.08
#2021-06-18|3021.00
#2021-06-21|3073.36
#2021-06-22|3077.71
#2021-06-23|3060.17
#2021-06-24|3100.40
#2021-06-25|3126.97
#2021-06-28|3116.87
#2021-06-29|3137.61
#2021-06-30|3129.17
#2021-07-01|3166.05
#2021-07-02|3201.85
#2021-07-05|3201.85
#2021-07-06|3207.91
#2021-07-07|3249.95
#2021-07-08|3236.33
#2021-07-09|3271.45
#2021-07-12|3260.26
#2021-07-13|3263.60
#2021-07-14|3283.39
#2021-07-15|3302.32
#2021-07-16|3290.08
#2021-07-19|3243.67
#2021-07-20|3285.84
#2021-07-21|3300.29
#2021-07-22|3294.55
#2021-07-23|3336.39
#2021-07-26|3337.38
#2021-07-27|3350.87
#2021-07-28|3329.95
#2021-07-29|3355.93
#2021-07-30|3356.44
#2021-08-02|3344.85
#2021-08-03|3367.59
#2021-08-04|3346.57
#2021-08-05|3372.54
#2021-08-06|3378.67
#2021-08-09|3364.72
#2021-08-10|3382.88
#2021-08-11|3389.81
#2021-08-12|3391.77
#2021-08-13|3403.65
#2021-08-16|3434.88
#2021-08-17|3436.68
#2021-08-18|3371.33
#2021-08-19|3408.48
#2021-08-20|3435.68
#2021-08-23|3443.22
#2021-08-24|3420.31
#2021-08-25|3438.64
#2021-08-26|3426.07
#2021-08-27|3458.70
#2021-08-30|3467.76
#2021-08-31|3474.26
#2021-09-01|3478.39
#2021-09-02|3502.85
#2021-09-03|3515.64
#2021-09-06|3515.64
#2021-09-07|3474.17
#2021-09-08|3487.20
#2021-09-09|3480.34
#2021-09-10|3467.06
#2021-09-13|3445.00
#2021-09-14|3448.83
#2021-09-15|3469.31
#2021-09-16|3450.27
#2021-09-17|3405.76
#2021-09-20|3383.94
#2021-09-21|3367.99
#2021-09-22|3400.13
#2021-09-23|3462.31
#2021-09-24|3445.78
#2021-09-27|3408.82
#2021-09-28|3322.64
#2021-09-29|3332.49
#2021-09-30|3318.87
#2021-10-01|3364.92
#2021-10-04|3323.64
#2021-10-05|3376.02
#2021-10-06|3384.00
#2021-10-07|3409.17
#2021-10-08|3395.81
#2021-10-11|3383.80
#2021-10-12|3391.42
#2021-10-13|3413.86
#2021-10-14|3487.35
#2021-10-15|3517.23
#2021-10-18|3531.74
#2021-10-19|3577.91
#2021-10-20|3550.83
#2021-10-21|3554.36
#2021-10-22|3610.98
#2021-10-25|3630.44
#2021-10-26|3622.76
#2021-10-27|3598.64
#2021-10-28|3633.00
#2021-10-29|3660.67
#2021-11-01|3634.20
#2021-11-02|3670.50
#2021-11-03|3681.97
#2021-11-04|3713.50
#2021-11-05|3729.28
#2021-11-08|3718.02
#2021-11-09|3731.25
#2021-11-10|3697.65
#2021-11-11|3697.53
#2021-11-12|3742.20
#2021-11-15|3742.10
#2021-11-16|3777.28
#2021-11-17|3791.08
#2021-11-18|3780.99
#2021-11-19|3780.87
#2021-11-22|3732.93
#2021-11-23|3719.86
#2021-11-24|3721.06
#2021-11-25|3721.06
#2021-11-26|3638.14
#2021-11-29|3735.53
#2021-11-30|3649.54
#2021-12-01|3635.39
#2021-12-02|3719.43
#2021-12-03|3673.33
#2021-12-06|3697.86
#2021-12-07|3768.96
#2021-12-08|3790.15
#2021-12-09|3756.15
#2021-12-10|3815.61
#2021-12-13|3809.17
#2021-12-14|3729.73
#2021-12-15|3783.79
#2021-12-16|3887.95
#2021-12-17|3839.25
#2021-12-20|3787.45
#2021-12-21|3850.33
#2021-12-22|3946.72
#2021-12-23|3969.41
#2021-12-24|3969.41
#2021-12-27|4053.33
#2021-12-28|4056.22
#2021-12-29|4071.22
#2021-12-30|4047.94
#2021-12-31|4053.75
#2022-01-03|3993.17
#2022-01-04|3987.13
#2022-01-05|3910.05
#2022-01-06|3816.05
#2022-01-07|3741.67
#2022-01-10|3721.38
#2022-01-11|3753.51
#2022-01-12|3760.44
#2022-01-13|3655.14
#2022-01-14|3590.30
#2022-01-17|3590.30
#2022-01-18|3542.03
#2022-01-19|3504.42
#2022-01-20|3473.86
#2022-01-21|3414.03
#2022-01-24|3455.25
#2022-01-25|3397.23
#2022-01-26|3293.13
#2022-01-27|3296.82
#2022-01-28|3390.75
#2022-01-31|3487.23
#2022-02-01|3489.40
#2022-02-02|3539.32
#2022-02-03|3437.69
#2022-02-04|3459.94
#2022-02-07|3438.91
#2022-02-08|3463.14
#2022-02-09|3542.37
#2022-02-10|3433.79
#2022-02-11|3345.64
#2022-02-14|3317.35
#2022-02-15|3351.63
#2022-02-16|3369.47
#2022-02-17|3277.78
#2022-02-18|3263.46
#2022-02-21|3263.46
#2022-02-22|3244.45
#2022-02-23|3161.04
#2022-02-24|3215.13
#2022-02-25|3276.22
#2022-02-28|3246.86
#2022-03-01|3218.89
#2022-03-02|3286.70
#2022-03-03|3281.85
#2022-03-04|3293.37
#2022-03-07|3226.08
#2022-03-08|3181.27
#2022-03-09|3261.37
#2022-03-10|3261.29
#2022-03-11|3248.47
#2022-03-14|3237.49
#2022-03-15|3316.71
#2022-03-16|3383.64
#2022-03-17|3381.79
#2022-03-18|3425.60
#2022-03-21|3413.27
#2022-03-22|3441.46
#2022-03-23|3379.08
#2022-03-24|3425.04
#2022-03-25|3440.63
#2022-03-28|3475.54
#2022-03-29|3558.86
#2022-03-30|3564.95
#2022-03-31|3545.68
#2022-04-01|3578.83
#2022-04-04|3606.75
#2022-04-05|3602.79
#2022-04-06|3579.86
#2022-04-07|3588.12
#2022-04-08|3567.31
#2022-04-11|3473.63
#2022-04-12|3465.44
#2022-04-13|3477.15
#2022-04-14|3428.52
#2022-04-15|3428.52
#2022-04-18|3382.03
#2022-04-19|3444.56
#2022-04-20|3481.60
#2022-04-21|3434.42
#2022-04-22|3331.35
#2022-04-25|3388.92
#2022-04-26|3277.83
#2022-04-27|3292.33
#2022-04-28|3367.56
#2022-04-29|3229.99
#2022-05-02|3253.49
#2022-05-03|3259.39
#2022-05-04|3351.98
#2022-05-05|3196.09
#2022-05-06|3166.53
#2022-05-09|3071.32
#2022-05-10|3086.36
#2022-05-11|3018.73
#2022-05-12|3016.71
#2022-05-13|3066.95
#2022-05-16|3056.93
#2022-05-17|3115.84
#2022-05-18|2972.89
#2022-05-19|2968.01
#2022-05-20|2999.38
#2022-05-23|3056.56
#2022-05-24|3031.13
#2022-05-25|3043.29
#2022-05-26|3139.34
#2022-05-27|3244.37
#2022-05-30|3244.37
#2022-05-31|3200.09
#2022-06-01|3172.86
#2022-06-02|3255.08
#2022-06-03|3228.54
#2022-06-06|3224.68
#2022-06-07|3251.61
#2022-06-08|3203.95
#2022-06-09|3138.37
#2022-06-10|3056.72
#2022-06-13|2964.41
#2022-06-14|2944.39
#2022-06-15|3001.08
#2022-06-16|2895.49
#2022-06-17|2926.40
#2022-06-20|2926.40
#2022-06-21|3000.96
#2022-06-22|3029.09
#2022-06-23|3055.92
#2022-06-24|3176.09
#2022-06-27|3145.20
#2022-06-28|3062.59
#2022-06-29|3032.72
#2022-06-30|3019.32
#2022-07-01|3064.45
#2022-07-04|3064.45
#2022-07-05|3034.41
#2022-07-06|3066.63
#2022-07-07|3086.57
#2022-07-08|3086.38
#2022-07-11|3053.70
#2022-07-12|3021.47
#2022-07-13|3005.90
#2022-07-14|3000.75
#2022-07-15|3040.24
#2022-07-18|3010.48
#2022-07-19|3126.31
#2022-07-20|3141.40
#2022-07-21|3186.26
#2022-07-22|3189.08
#2022-07-25|3182.16
#2022-07-26|3132.20
#2022-07-27|3261.55
#2022-07-28|3335.64
#2022-07-29|3358.60
#2022-08-01|3346.35
#2022-08-02|3328.96
#2022-08-03|3397.85
#2022-08-04|3408.03
#2022-08-05|3420.10
#2022-08-08|3437.23
#2022-08-09|3436.88
#2022-08-10|3504.83
#2022-08-11|3475.65
#2022-08-12|3545.71
#2022-08-15|3565.31
#2022-08-16|3563.31
#2022-08-17|3549.56
#2022-08-18|3554.35
#2022-08-19|3516.36
#2022-08-22|3463.54
#2022-08-23|3433.35
#2022-08-24|3436.06
#2022-08-25|3463.89
#2022-08-26|3345.98
#2022-08-29|3310.80
#2022-08-30|3274.81
#2022-08-31|3245.58
#2022-09-01|3256.45
#2022-09-02|3191.39
#2022-09-05|3191.39
#2022-09-06|3193.53
#2022-09-07|3244.42
#2022-09-08|3259.21
#2022-09-09|3288.95
#2022-09-12|3317.41
#2022-09-13|3183.92
#2022-09-14|3161.65
#2022-09-15|3111.97
#2022-09-16|3115.70
#2022-09-19|3138.43
#2022-09-20|3097.27
#2022-09-21|3053.98
#2022-09-22|3020.85
#2022-09-23|2998.50
#2022-09-26|2968.29
#2022-09-27|2946.89
#2022-09-28|3012.43
#2022-09-29|2961.13
#2022-09-30|2946.17
#2022-10-03|3024.80
#2022-10-04|3112.71
#2022-10-05|3116.17
#2022-10-06|3056.71
#2022-10-07|2961.53
#2022-10-10|2953.84
#2022-10-11|2915.22
#2022-10-12|2890.74
#2022-10-13|2957.78
#2022-10-14|2902.42
#2022-10-17|2997.52
#2022-10-18|3031.34
#2022-10-19|3000.47
#2022-10-20|2960.26
#2022-10-21|3019.18
#2022-10-24|3070.01
#2022-10-25|3119.99
#2022-10-26|3110.61
#2022-10-27|3110.19
#2022-10-28|3208.66
#2022-10-31|3184.36
#2022-11-01|3170.85
#2022-11-02|3068.12
#2022-11-03|2979.10
#2022-11-04|3004.42
#2022-11-07|3069.13
#2022-11-08|3096.73
#2022-11-09|3057.12
#2022-11-10|3288.46
#2022-11-11|3284.19
#2022-11-14|3279.39
#2022-11-15|3326.39
#2022-11-16|3310.85
#2022-11-17|3269.27
#2022-11-18|3281.33
#2022-11-21|3291.70
#2022-11-22|3333.90
#2022-11-23|3350.44
#2022-11-24|3350.44
#2022-11-25|3373.70
#2022-11-28|3304.16
#2022-11-29|3284.06
#2022-11-30|3405.60
#2022-12-01|3434.71
#2022-12-02|3426.52
#2022-12-05|3348.31
#2022-12-06|3285.42
#2022-12-07|3292.39
#2022-12-08|3328.66
#2022-12-09|3295.36
#2022-12-12|3347.52
#2022-12-13|3368.95
#2022-12-14|3335.24
#2022-12-15|3214.19
#2022-12-16|3119.41
#2022-12-19|3062.78
#2022-12-20|3085.39
#2022-12-21|3150.97
#2022-12-22|3092.80
#2022-12-23|3118.82
#2022-12-26|3118.82
#2022-12-27|3111.44
#2022-12-28|3078.73
#2022-12-29|3135.25
#2022-12-30|3112.58
#2023-01-02|3112.58
#2023-01-03|3135.51
#2023-01-04|3155.68
#2023-01-05|3083.44
#2023-01-06|3160.31
#2023-01-09|3171.41
#2023-01-10|3187.08
#2023-01-11|3254.96
#2023-01-12|3263.37
#2023-01-13|3264.76
#2023-01-16|3264.76
#2023-01-17|3246.18
#2023-01-18|3193.70
#2023-01-19|3153.91
#2023-01-20|3227.99
#2023-01-23|3247.74
#2023-01-24|3213.85
#2023-01-25|3157.62
#2023-01-26|3162.46
#2023-01-27|3155.77
#2023-01-30|3141.38
#2023-01-31|3195.46
#2023-02-01|3239.96
#2023-02-02|3317.30
#2023-02-03|3261.40
#2023-02-06|3217.41
#2023-02-07|3250.44
#2023-02-08|3215.15
#2023-02-09|3196.90
#2023-02-10|3199.43
#2023-02-13|3240.97
#2023-02-14|3206.72
#2023-02-15|3244.47
#2023-02-16|3202.40
#2023-02-17|3184.58
#2023-02-20|3184.58
#2023-02-21|3109.17
#2023-02-22|3106.26
#2023-02-23|3117.17
#2023-02-24|3079.46
#2023-02-27|3078.35
#2023-02-28|3067.38
#2023-03-01|3062.15
#2023-03-02|3091.75
#2023-03-03|3135.48
#2023-03-06|3136.02
#2023-03-07|3081.98
#2023-03-08|3080.52
#2023-03-09|3040.05
#2023-03-10|2967.94
#2023-03-13|2961.26
#2023-03-14|2980.32
#2023-03-15|2935.55
#2023-03-16|2985.22
#2023-03-17|2947.46
#2023-03-20|2986.54
#2023-03-21|3028.91
#2023-03-22|2967.81
#2023-03-23|3053.76
#2023-03-24|3070.55
#2023-03-27|3081.73
#2023-03-28|3084.65
#2023-03-29|3158.21
#2023-03-30|3168.95
#2023-03-31|3204.95
#2023-04-03|3176.09
#2023-04-04|3159.32
#2023-04-05|3125.39
#2023-04-06|3135.62
#2023-04-07|3135.62
#2023-04-10|3136.87
#2023-04-11|3167.08
#2023-04-12|3156.09
#2023-04-13|3184.55
#2023-04-14|3141.30
#2023-04-17|3156.78
#2023-04-18|3152.89
#2023-04-19|3151.83
#2023-04-20|3135.53
#2023-04-21|3145.03
#2023-04-24|3145.23
#2023-04-25|3083.14
#2023-04-26|3073.84
#2023-04-27|3137.96
#2023-04-28|3185.00
#2023-05-01|3184.42
#2023-05-02|3133.64
#2023-05-03|3140.86
#2023-05-04|3080.54
#2023-05-05|3090.61
#2023-05-08|3075.70
#2023-05-09|3071.57
#2023-05-10|3113.25
#2023-05-11|3105.22
#2023-05-12|3137.77
#2023-05-15|3153.89
#2023-05-16|3150.07
#2023-05-17|3192.26
#2023-05-18|3225.70
#2023-05-19|3237.83
#2023-05-22|3254.73
#2023-05-23|3225.23
#2023-05-24|3208.77
#2023-05-25|3218.06
#2023-05-26|3294.60
#2023-05-29|3294.60
#2023-05-30|3309.48
#2023-05-31|3285.61
#2023-06-01|3300.53
#2023-06-02|3369.69
#2023-06-05|3337.70
#2023-06-06|3364.33
#2023-06-07|3370.50
#2023-06-08|3354.81
#2023-06-09|3364.54
#2023-06-12|3401.68
#2023-06-13|3433.08
#2023-06-14|3411.07
#2023-06-15|3482.97
#2023-06-16|3460.61
#2023-06-19|3460.61
#2023-06-20|3442.51
#2023-06-21|3421.65
#2023-06-22|3388.37
#2023-06-23|3305.28
#2023-06-26|3310.83
#2023-06-27|3338.97
#2023-06-28|3345.09
#2023-06-29|3385.11
#2023-06-30|3412.45
#2023-07-03|3409.30
#2023-07-04|3409.30
#2023-07-05|3416.48
#2023-07-06|3406.57
#2023-07-07|3388.41
#2023-07-10|3437.45
#2023-07-11|3465.73
#2023-07-12|3483.89
#2023-07-13|3507.74
#2023-07-14|3526.49
#2023-07-17|3564.13
#2023-07-18|3592.05
#2023-07-19|3580.89
#2023-07-20|3535.37
#2023-07-21|3548.07
#2023-07-24|3542.02
#2023-07-25|3576.61
#2023-07-26|3612.96
#2023-07-27|3591.39
#2023-07-28|3580.24
#2023-07-31|3572.27
#2023-08-01|3599.64
#2023-08-02|3577.38
#2023-08-03|3575.74
#2023-08-04|3534.30
#2023-08-07|3583.54
#2023-08-08|3568.67
#2023-08-09|3561.05
#2023-08-10|3560.37
#2023-08-11|3564.49
#2023-08-14|3581.96
#2023-08-15|3545.03
#2023-08-16|3537.40
#2023-08-17|3503.75
#2023-08-18|3493.89
#2023-08-21|3514.61
#2023-08-22|3517.32
#2023-08-23|3572.71
#2023-08-24|3555.88
#2023-08-25|3598.49
#2023-08-28|3620.71
#2023-08-29|3645.47
#2023-08-30|3654.57
#2023-08-31|3653.75
#2023-09-01|3678.44
#2023-09-04|3678.44
#2023-09-05|3649.05
#2023-09-06|3648.70
#2023-09-07|3652.58
#2023-09-08|3629.39
#2023-09-11|3630.48
#2023-09-12|3574.18
#2023-09-13|3569.16
#2023-09-14|3596.19
#2023-09-15|3547.54
#2023-09-18|3569.28
#2023-09-19|3572.30
#2023-09-20|3558.81
#2023-09-21|3488.04
#2023-09-22|3508.44
#2023-09-25|3518.71
#2023-09-26|3463.38
#2023-09-27|3515.86
#2023-09-28|3457.32
#2023-09-29|3467.41
#2023-10-02|3462.17
#2023-10-03|3447.50
#2023-10-04|3492.50
#2023-10-05|3493.29
#2023-10-06|3533.77
#2023-10-09|3565.10
#2023-10-10|3565.47
#2023-10-11|3579.04
#2023-10-12|3519.17
#2023-10-13|3502.92
#2023-10-16|3525.09
#2023-10-17|3545.57
#2023-10-18|3499.04
#2023-10-19|3484.87
#2023-10-20|3428.58
#2023-10-23|3415.94
#2023-10-24|3378.88
#2023-10-25|3263.21
#2023-10-26|3266.65
#2023-10-27|3229.01
#2023-10-30|3250.36
#2023-10-31|3290.65
#2023-11-01|3273.72
#2023-11-02|3374.40
#2023-11-03|3404.34
#2023-11-06|3407.36
#2023-11-07|3435.06
#2023-11-08|3466.23
#2023-11-09|3453.29
#2023-11-10|3501.97
#2023-11-13|3477.14
#2023-11-14|3542.73
#2023-11-15|3569.38
#2023-11-16|3573.38
#2023-11-17|3586.71
#2023-11-20|3623.59
#2023-11-21|3606.02
#2023-11-22|3624.03
#2023-11-23|3624.03
#2023-11-24|3626.71
#2023-11-27|3615.93
#2023-11-28|3617.37
#2023-11-29|3628.69
#2023-11-30|3641.20
#2023-12-01|3699.87
#2023-12-04|3693.21
#2023-12-05|3675.91
#2023-12-06|3674.78
#2023-12-07|3669.38
#2023-12-08|3679.82
#2023-12-11|3735.29
#2023-12-12|3763.43
#2023-12-13|3797.48
#2023-12-14|3763.08
#2023-12-15|3757.09
#2023-12-18|3760.49
#2023-12-19|3755.91
#2023-12-20|3723.19
#2023-12-21|3749.42
#2023-12-22|3789.87
#2023-12-25|3789.87
#2023-12-26|3795.58
#2023-12-27|3797.90
#2023-12-28|3790.13
#2023-12-29|3785.02
#2024-01-01|3785.02
#2024-01-02|3745.52
#2024-01-03|3679.89
#2024-01-04|3682.07
#2024-01-05|3682.87
#2024-01-08|3732.18
#2024-01-09|3738.13
#2024-01-10|3760.69
#2024-01-11|3774.01
#2024-01-12|3829.33
#2024-01-15|3829.33
#2024-01-16|3818.76
#2024-01-17|3816.13
#2024-01-18|3853.46
#2024-01-19|3891.25
#2024-01-22|3929.39
#2024-01-23|3946.12
#2024-01-24|3930.55
#2024-01-25|3939.22
#2024-01-26|3931.01
#2024-01-29|3958.84
#2024-01-30|3948.32
#2024-01-31|3916.81
#2024-02-01|3977.18
#2024-02-02|3995.97
#2024-02-05|3967.39
#2024-02-06|3962.05
#2024-02-07|3978.65
#2024-02-08|4007.19
#2024-02-09|4024.19
#2024-02-12|4003.19
#2024-02-13|3959.56
#2024-02-14|4023.03
#2024-02-15|4044.33
#2024-02-16|4031.89
#2024-02-19|4031.89
#2024-02-20|3998.34
#2024-02-21|3972.43
#2024-02-22|4057.21
#2024-02-23|4098.06
#2024-02-26|4084.65
#2024-02-27|4078.03
#2024-02-28|4073.67
#2024-02-29|4060.85
#2024-03-01|4089.00
#2024-03-04|4092.97
#2024-03-05|4026.73
#2024-03-06|4055.10
#2024-03-07|4105.58
#2024-03-08|4048.27
#2024-03-11|4022.37
#2024-03-12|4078.34
#2024-03-13|4044.72
#2024-03-14|4018.39
#2024-03-15|3992.91
#2024-03-18|3989.93
#2024-03-19|4036.66
#2024-03-20|4070.69
#2024-03-21|3912.27
#2024-03-22|3861.71
#2024-03-25|3819.43
#2024-03-26|3838.98
#2024-03-27|3879.66
#2024-03-28|3921.35
#2024-03-29|3921.35
#2024-04-01|3857.13
#2024-04-02|3839.66
#2024-04-03|3808.24
#2024-04-04|3769.54
#2024-04-05|3805.16
#2024-04-08|3811.54
#2024-04-09|3843.52
#2024-04-10|3750.88
#2024-04-11|3751.67
#2024-04-12|3688.05
#2024-04-15|3662.29
#2024-04-16|3656.81
#2024-04-17|3646.48
#2024-04-18|3631.47
#2024-04-19|3639.06
#2024-04-22|3664.35
#2024-04-23|3680.30
#2024-04-24|3663.51
#2024-04-25|3649.09
#2024-04-26|3606.86
#2024-04-29|3601.47
#2024-04-30|3561.90
#2024-05-01|3586.29
#2024-05-02|3587.30
#2024-05-03|3628.79
#2024-05-06|3673.92
#2024-05-07|3705.93
#2024-05-08|3696.48
#2024-05-09|3692.30
#2024-05-10|3714.68
#2024-05-13|3726.35
#2024-05-14|3718.72
#2024-05-15|3744.06
#2024-05-16|3762.17
#2024-05-17|3746.51
#2024-05-20|3767.77
#2024-05-21|3733.26
#2024-05-22|3761.77
#2024-05-23|3728.45
#2024-05-24|3710.76
#2024-05-27|3710.76
#2024-05-28|3653.93
#2024-05-29|3602.25
#2024-05-30|3549.79
#2024-05-31|3558.06
#2024-06-03|3550.06
#2024-06-04|3601.64
#2024-06-05|3636.21
#2024-06-06|3639.49
#2024-06-07|3631.20
#2024-06-10|3623.22
#2024-06-11|3643.45
#2024-06-12|3625.60
#2024-06-13|3596.21
#2024-06-14|3611.25
#2024-06-17|3627.65
#2024-06-18|3632.13
#2024-06-19|3632.13
#2024-06-20|3738.15
#2024-06-21|3767.70
#2024-06-24|3771.74
#2024-06-25|3764.79
#2024-06-26|3699.22
#2024-06-27|3698.46
#2024-06-28|3705.36
#2024-07-01|3677.08
#2024-07-02|3705.39
#2024-07-03|3720.12
#2024-07-04|3720.12
#2024-07-05|3687.27
#2024-07-08|3675.75
#2024-07-09|3681.46
#2024-07-10|3665.89
#2024-07-11|3712.35
#2024-07-12|3801.15
#2024-07-15|3864.29
#2024-07-16|3938.55
#2024-07-17|3941.90
#2024-07-18|3939.91
#2024-07-19|3932.45
#2024-07-22|3972.50
#2024-07-23|3967.94
#2024-07-24|3920.63
#2024-07-25|3957.19
#2024-07-26|3968.75
#2024-07-29|3974.31
#2024-07-30|4004.26
#2024-07-31|4006.98
#2024-08-01|3978.41
#2024-08-02|3971.29
#2024-08-05|3882.94
#2024-08-06|3925.77
#2024-08-07|3911.39
#2024-08-08|3945.49
#2024-08-09|3950.85
#2024-08-12|3923.99
#2024-08-13|3990.56
#2024-08-14|4014.91
#2024-08-15|4033.61
#2024-08-16|4044.91
#2024-08-19|4066.54
#2024-08-20|4071.32
#2024-08-21|4109.46
#2024-08-22|4100.12
#2024-08-23|4128.67
#2024-08-26|4145.08
#2024-08-27|4176.78
#2024-08-28|4157.64
#2024-08-29|4175.28
#2024-08-30|4205.59
#2024-09-02|4205.59
#2024-09-03|4185.41
#2024-09-04|4206.69
#2024-09-05|4161.79
#2024-09-06|4134.38
#2024-09-09|4188.83
#2024-09-10|4236.18
#2024-09-11|4245.06
#2024-09-12|4256.36
#2024-09-13|4274.53
#2024-09-16|4306.12
#2024-09-17|4211.59
#2024-09-18|4192.75
#2024-09-19|4218.56
#2024-09-20|4217.12
#2024-09-23|4241.92
#2024-09-24|4238.29
#2024-09-25|4210.17
#2024-09-26|4301.78
#2024-09-27|4266.98
#2024-09-30|4322.05
#2024-10-01|4325.56
#2024-10-02|4368.04
#2024-10-03|4398.93
#2024-10-04|4385.68
#2024-10-07|4351.20
#2024-10-08|4395.67
#2024-10-09|4441.36
#2024-10-10|4400.82
#2024-10-11|4418.74
#2024-10-14|4473.51
#2024-10-15|4488.90
#2024-10-16|4511.87
#2024-10-17|4516.84
#2024-10-18|4516.75
#2024-10-21|4504.21
#2024-10-22|4484.50
#2024-10-23|4472.65
#2024-10-24|4432.88
#2024-10-25|4415.60
#2024-10-28|4416.09
#2024-10-29|4435.21
#2024-10-30|4380.54
#2024-10-31|4344.18
#2024-11-01|4343.70
#2024-11-04|4344.60
#2024-11-05|4375.13
#2024-11-06|4511.94
#2024-11-07|4548.14
#2024-11-08|4572.77
#2024-11-11|4591.23
#2024-11-12|4600.70
#2024-11-13|4634.81
#2024-11-14|4529.96
#2024-11-15|4425.69
#2024-11-18|4411.30
#2024-11-19|4407.22
#2024-11-20|4442.35
#2024-11-21|4513.47
#2024-11-22|4515.79
#2024-11-25|4546.90
#2024-11-26|4571.85
#2024-11-27|4557.84
#2024-11-28|4557.84
#2024-11-29|4564.96
#2024-12-02|4538.81
#2024-12-03|4484.83
#2024-12-04|4530.35
#2024-12-05|4496.25
#2024-12-06|4537.09
#2024-12-09|4456.01
#2024-12-10|4478.00
#2024-12-11|4477.01
#2024-12-12|4455.18
#2024-12-13|4435.68
#2024-12-16|4439.03
#2024-12-17|4419.61
#2024-12-18|4288.18
#2024-12-19|4412.93
#2024-12-20|4419.30
#2024-12-23|4378.30
#2024-12-24|4415.08
#2024-12-25|4415.08
#2024-12-26|4404.28
#2024-12-27|4364.69
#2024-12-30|4323.71
#2024-12-31|4314.86
#2025-01-01|4314.86
#2025-01-02|4279.20
#2025-01-03|4319.84
#2025-01-06|4277.00
#2025-01-07|4297.73
#2025-01-08|4332.72
#2025-01-09|4332.72
#2025-01-10|4247.43
#2025-01-13|4273.65
#2025-01-14|4294.52
#2025-01-15|4343.21
#2025-01-16|4364.11
#2025-01-17|4359.06
#2025-01-20|4359.06
#2025-01-21|4402.46
#2025-01-22|4404.31
#2025-01-23|4407.90
#2025-01-24|4401.07
#2025-01-27|4488.11
#2025-01-28|4497.76
#2025-01-29|4477.75
#2025-01-30|4542.19
#2025-01-31|4560.09
#2025-02-03|4559.47
#2025-02-04|4580.53
#2025-02-05|4635.86
#2025-02-06|4573.79
#2025-02-07|4542.26
#2025-02-10|4555.80
#2025-02-11|4547.42
#2025-02-12|4535.78
#2025-02-13|4566.82
#2025-02-14|4542.99
#2025-02-17|4542.99
#2025-02-18|4546.40
#2025-02-19|4561.88
#2025-02-20|4506.70
#2025-02-21|4385.12
#2025-02-24|4403.18
#2025-02-25|4430.99
#2025-02-26|4391.47
#2025-02-27|4369.26
#2025-02-28|4364.45
#2025-03-03|4350.65
#2025-03-04|4331.00
#2025-03-05|4343.09
#2025-03-06|4260.22
#2025-03-07|4308.33
#2025-03-10|4217.08
#2025-03-11|4113.76
#2025-03-12|4109.40
#2025-03-13|4043.70
#2025-03-14|4079.89
#2025-03-17|4160.06
#2025-03-18|4132.74
#2025-03-19|4163.79
#2025-03-20|4021.82
#2025-03-21|4029.98
#2025-03-24|4071.30
#2025-03-25|4086.34
#2025-03-26|4113.65
#2025-03-27|4115.31
#2025-03-28|4058.32
#2025-03-31|4125.65
#2025-04-01|4148.91
#2025-04-02|4184.06
#2025-04-03|4050.72
#2025-04-04|3803.77
#2025-04-07|3775.79
#2025-04-08|3722.09
#2025-04-09|3984.52
#2025-04-10|3879.62
#2025-04-11|3922.64
#2025-04-14|3984.35
#2025-04-15|3963.60
#2025-04-16|3913.79
#2025-04-17|3900.89
#2025-04-18|3900.89
#2025-04-21|3808.25
#2025-04-22|3923.15
#2025-04-23|3961.73
#2025-04-24|4005.75
#2025-04-25|4003.74
#2025-04-28|4010.64
#2025-04-29|4061.90
#2025-04-30|4099.05
#2025-05-01|4097.14
#2025-05-02|4157.28
#2025-05-05|4172.40
#2025-05-06|4145.25
#2025-05-07|4188.42
#2025-05-08|4214.58
#2025-05-09|4210.12
#2025-05-12|4309.60
#2025-05-13|4302.16
#2025-05-14|4288.76
#2025-05-15|4355.71
#2025-05-16|4357.56
#2025-05-19|4389.16
#2025-05-20|4351.66
#2025-05-21|4241.22
#2025-05-22|4242.27
#2025-05-23|4181.85
#2025-05-26|4181.85
#2025-05-27|4200.85
#2025-05-28|4215.58
#2025-05-29|4232.43
#2025-05-30|4243.53
#2025-06-02|4228.58
#2025-06-03|4233.26
#2025-06-04|4262.81
#2025-06-05|4256.91
#2025-06-06|4278.54
#2025-06-09|4230.25
#2025-06-10|4243.91
#2025-06-11|4226.27
#2025-06-12|4208.80
#2025-06-13|4156.97
#2025-06-16|4189.33
#2025-06-17|4150.68
#2025-06-18|4104.47
#2025-06-19|4104.47
#2025-06-20|4005.80
#2025-06-23|4090.16
#2025-06-24|4147.25
#2025-06-25|4025.14
#2025-06-26|4045.19
#2025-06-27|4053.10
#2025-06-30|4100.56
#2025-07-01|4145.70
#2025-07-02|4112.10
#2025-07-03|4150.38
#2025-07-04|4150.38
#2025-07-07|4134.14
#2025-07-08|4105.33
#2025-07-09|4067.85
#2025-07-10|4021.21
#2025-07-11|3942.76
#2025-07-14|3955.81
#2025-07-15|3886.58
#2025-07-16|3930.55
#2025-07-17|3965.10
#2025-07-18|3966.96
#2025-07-21|3950.95
#2025-07-22|3970.40
#2025-07-23|3987.05
#2025-07-24|3979.43
#2025-07-25|4000.65
#2025-07-28|3941.94
#2025-07-29|3963.98
#2025-07-30|3916.90
#2025-07-31|3859.87
#2025-08-01|3736.93
#2025-08-04|3760.19
#2025-08-05|3686.25
#2025-08-06|3708.47
#2025-08-07|3675.94
#2025-08-08|3668.51
#2025-08-11|3644.68
#2025-08-12|3620.21
#2025-08-13|3715.72
#2025-08-14|3688.48
#2025-08-15|3697.17
#2025-08-18|3706.07
#2025-08-19|3768.21
#2025-08-20|3762.83
#2025-08-21|3744.83
#2025-08-22|3813.96
#2025-08-25|3769.81
#2025-08-26|3762.20
#2025-08-27|3770.88
#2025-08-28|3776.60
#2025-08-29|3802.87
#2025-09-01|3802.87
#2025-09-02|3742.13
#2025-09-03|3733.41
#2025-09-04|3744.54
#2025-09-05|3747.44
#2025-09-08|3766.97
#2025-09-09|3739.46
#2025-09-10|3655.30
#2025-09-11|3724.37
#2025-09-12|3663.55
#2025-09-15|3631.44
#2025-09-16|3617.04
#2025-09-17|3643.03
#2025-09-18|3629.50
#2025-09-19|3615.19
#2025-09-22|3630.71
#2025-09-23|3585.82
#2025-09-24|3608.92
#2025-09-25|3554.00
#2025-09-26|3602.04
#2025-09-29|3650.13
#2025-09-30|3644.27
#2025-10-01|3616.76
#2025-10-02|3628.42
#2025-10-03|3666.35
#2025-10-06|3672.66
#2025-10-07|3707.85
#2025-10-08|3679.30
#2025-10-09|3644.66
#2025-10-10|3576.57
#2025-10-13|3585.18
#2025-10-14|3607.01
#2025-10-15|3577.98
#2025-10-16|3507.65
#2025-10-17|3536.14
#2025-10-20|3581.14
#2025-10-21|3621.91
#2025-10-22|3606.09
#2025-10-23|3611.72
#2025-10-24|3604.56
#2025-10-27|3613.02
#2025-10-28|3602.97
#2025-10-29|3438.87
#2025-10-30|3456.76
#2025-10-31|3475.08
#2025-11-03|3443.49
#2025-11-04|3415.49
#2025-11-05|3444.42
#2025-11-06|3378.70
#2025-11-07|3428.20
#2025-11-10|3423.73
#2025-11-11|3437.65
#2025-11-12|3440.43
#2025-11-13|3441.13
#2025-11-14|3423.14
#2025-11-17|3389.39
#2025-11-18|3376.11
#2025-11-19|3385.25
#2025-11-20|3353.94
#2025-11-21|3455.97
#2025-11-24|3388.42
#2025-11-25|3469.11
#2025-11-26|3451.93
#2025-11-27|3451.93
#2025-11-28|3468.40
#2025-12-01|3487.92
#2025-12-02|3511.47
#2025-12-03|3588.84
#2025-12-04|3574.45
#2025-12-05|3573.35
#2025-12-08|3553.25
#2025-12-09|3556.64
#2025-12-10|3582.94
#2025-12-11|3621.98
#2025-12-12|3638.75
#2025-12-15|3637.76
#2025-12-16|3605.78
#2025-12-17|3624.62
#2025-12-18|3589.97
#2025-12-19|3586.23
#2025-12-22|3597.47
#2025-12-23|3577.61
#2025-12-24|3580.91