Table Data - NASDAQ US Large Mid Cap TR Index
| Title | NASDAQ US Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQUSBLMT |
| 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 2025-12-23 |
| Last Updated | 2025-12-23 10:53 PM CST |
| Notes | For more information about this series, see: NQUSBLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 440.58 |
| 2001-04-02 | 434.28 |
| 2001-04-03 | 418.71 |
| 2001-04-04 | 417.63 |
| 2001-04-05 | 437.09 |
| 2001-04-06 | 428.27 |
| 2001-04-09 | 431.79 |
| 2001-04-10 | 444.22 |
| 2001-04-11 | 443.62 |
| 2001-04-12 | 450.74 |
| 2001-04-13 | . |
| 2001-04-16 | 448.94 |
| 2001-04-17 | 453.91 |
| 2001-04-18 | 471.66 |
| 2001-04-19 | 478.32 |
| 2001-04-20 | 474.44 |
| 2001-04-23 | 466.69 |
| 2001-04-24 | 460.86 |
| 2001-04-25 | 468.19 |
| 2001-04-26 | 470.46 |
| 2001-04-27 | 477.71 |
| 2001-04-30 | 477.35 |
| 2001-05-01 | 483.85 |
| 2001-05-02 | 484.71 |
| 2001-05-03 | 477.28 |
| 2001-05-04 | 484.02 |
| 2001-05-07 | 482.76 |
| 2001-05-08 | 482.12 |
| 2001-05-09 | 479.85 |
| 2001-05-10 | 479.41 |
| 2001-05-11 | 475.93 |
| 2001-05-14 | 476.95 |
| 2001-05-15 | 477.31 |
| 2001-05-16 | 491.51 |
| 2001-05-17 | 493.71 |
| 2001-05-18 | 494.98 |
| 2001-05-21 | 503.70 |
| 2001-05-22 | 502.13 |
| 2001-05-23 | 493.62 |
| 2001-05-24 | 495.67 |
| 2001-05-25 | 490.23 |
| 2001-05-28 | . |
| 2001-05-29 | 485.61 |
| 2001-05-30 | 477.64 |
| 2001-05-31 | 481.14 |
| 2001-06-01 | 483.32 |
| 2001-06-04 | 485.87 |
| 2001-06-05 | 492.55 |
| 2001-06-06 | 487.50 |
| 2001-06-07 | 490.03 |
| 2001-06-08 | 485.17 |
| 2001-06-11 | 480.77 |
| 2001-06-12 | 481.06 |
| 2001-06-13 | 476.00 |
| 2001-06-14 | 467.29 |
| 2001-06-15 | 465.43 |
| 2001-06-18 | 463.26 |
| 2001-06-19 | 464.51 |
| 2001-06-20 | 469.17 |
| 2001-06-21 | 474.13 |
| 2001-06-22 | 469.53 |
| 2001-06-25 | 467.02 |
| 2001-06-26 | 466.31 |
| 2001-06-27 | 464.51 |
| 2001-06-28 | 470.48 |
| 2001-06-29 | 470.40 |
| 2001-07-02 | 474.78 |
| 2001-07-03 | 474.10 |
| 2001-07-04 | . |
| 2001-07-05 | 468.02 |
| 2001-07-06 | 457.25 |
| 2001-07-09 | 459.96 |
| 2001-07-10 | 453.24 |
| 2001-07-11 | 452.36 |
| 2001-07-12 | 462.73 |
| 2001-07-13 | 465.52 |
| 2001-07-16 | 459.99 |
| 2001-07-17 | 465.01 |
| 2001-07-18 | 462.35 |
| 2001-07-19 | 464.87 |
| 2001-07-20 | 463.46 |
| 2001-07-23 | 456.08 |
| 2001-07-24 | 448.57 |
| 2001-07-25 | 455.21 |
| 2001-07-26 | 460.34 |
| 2001-07-27 | 461.80 |
| 2001-07-30 | 461.33 |
| 2001-07-31 | 463.98 |
| 2001-08-01 | 465.96 |
| 2001-08-02 | 467.82 |
| 2001-08-03 | 465.69 |
| 2001-08-06 | 460.52 |
| 2001-08-07 | 461.83 |
| 2001-08-08 | 453.87 |
| 2001-08-09 | 453.84 |
| 2001-08-10 | 456.28 |
| 2001-08-13 | 457.31 |
| 2001-08-14 | 455.46 |
| 2001-08-15 | 452.23 |
| 2001-08-16 | 453.16 |
| 2001-08-17 | 445.90 |
| 2001-08-20 | 449.33 |
| 2001-08-21 | 444.29 |
| 2001-08-22 | 447.58 |
| 2001-08-23 | 446.59 |
| 2001-08-24 | 455.17 |
| 2001-08-27 | 453.34 |
| 2001-08-28 | 446.56 |
| 2001-08-29 | 441.79 |
| 2001-08-30 | 434.47 |
| 2001-08-31 | 436.39 |
| 2001-09-03 | . |
| 2001-09-04 | 436.13 |
| 2001-09-05 | 435.29 |
| 2001-09-06 | 425.85 |
| 2001-09-07 | 418.06 |
| 2001-09-10 | 420.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 399.13 |
| 2001-09-18 | 395.93 |
| 2001-09-19 | 389.49 |
| 2001-09-20 | 377.72 |
| 2001-09-21 | 370.61 |
| 2001-09-24 | 384.74 |
| 2001-09-25 | 387.77 |
| 2001-09-26 | 385.78 |
| 2001-09-27 | 390.61 |
| 2001-09-28 | 399.22 |
| 2001-10-01 | 398.01 |
| 2001-10-02 | 402.45 |
| 2001-10-03 | 410.92 |
| 2001-10-04 | 410.34 |
| 2001-10-05 | 410.69 |
| 2001-10-08 | 407.22 |
| 2001-10-09 | 405.32 |
| 2001-10-10 | 414.64 |
| 2001-10-11 | 421.62 |
| 2001-10-12 | 419.41 |
| 2001-10-15 | 418.82 |
| 2001-10-16 | 421.81 |
| 2001-10-17 | 413.89 |
| 2001-10-18 | 411.06 |
| 2001-10-19 | 413.17 |
| 2001-10-22 | 419.82 |
| 2001-10-23 | 417.78 |
| 2001-10-24 | 418.35 |
| 2001-10-25 | 424.11 |
| 2001-10-26 | 425.58 |
| 2001-10-29 | 415.53 |
| 2001-10-30 | 408.44 |
| 2001-10-31 | 408.44 |
| 2001-11-01 | 417.59 |
| 2001-11-02 | 418.77 |
| 2001-11-05 | 424.74 |
| 2001-11-06 | 431.00 |
| 2001-11-07 | 430.00 |
| 2001-11-08 | 430.83 |
| 2001-11-09 | 431.24 |
| 2001-11-12 | 430.55 |
| 2001-11-13 | 438.55 |
| 2001-11-14 | 439.71 |
| 2001-11-15 | 440.26 |
| 2001-11-16 | 439.08 |
| 2001-11-19 | 444.01 |
| 2001-11-20 | 440.57 |
| 2001-11-21 | 438.77 |
| 2001-11-22 | . |
| 2001-11-23 | 443.79 |
| 2001-11-26 | 446.90 |
| 2001-11-27 | 444.27 |
| 2001-11-28 | 436.46 |
| 2001-11-29 | 441.11 |
| 2001-11-30 | 440.74 |
| 2001-12-03 | 437.12 |
| 2001-12-04 | 442.86 |
| 2001-12-05 | 452.89 |
| 2001-12-06 | 451.97 |
| 2001-12-07 | 448.25 |
| 2001-12-10 | 441.22 |
| 2001-12-11 | 440.04 |
| 2001-12-12 | 439.96 |
| 2001-12-13 | 433.46 |
| 2001-12-14 | 434.93 |
| 2001-12-17 | 439.34 |
| 2001-12-18 | 442.89 |
| 2001-12-19 | 445.40 |
| 2001-12-20 | 441.81 |
| 2001-12-21 | 443.59 |
| 2001-12-24 | 443.62 |
| 2001-12-25 | . |
| 2001-12-26 | 445.62 |
| 2001-12-27 | 448.63 |
| 2001-12-28 | 450.43 |
| 2001-12-31 | 445.50 |
| 2002-01-01 | . |
| 2002-01-02 | 447.71 |
| 2002-01-03 | 451.45 |
| 2002-01-04 | 454.38 |
| 2002-01-07 | 451.48 |
| 2002-01-08 | 449.89 |
| 2002-01-09 | 447.80 |
| 2002-01-10 | 448.28 |
| 2002-01-11 | 444.24 |
| 2002-01-14 | 441.20 |
| 2002-01-15 | 443.69 |
| 2002-01-16 | 436.74 |
| 2002-01-17 | 441.03 |
| 2002-01-18 | 436.70 |
| 2002-01-21 | . |
| 2002-01-22 | 433.41 |
| 2002-01-23 | 436.78 |
| 2002-01-24 | 438.41 |
| 2002-01-25 | 439.14 |
| 2002-01-28 | 438.84 |
| 2002-01-29 | 426.75 |
| 2002-01-30 | 431.49 |
| 2002-01-31 | 437.76 |
| 2002-02-01 | 434.76 |
| 2002-02-04 | 424.24 |
| 2002-02-05 | 422.63 |
| 2002-02-06 | 420.04 |
| 2002-02-07 | 418.79 |
| 2002-02-08 | 425.23 |
| 2002-02-11 | 431.23 |
| 2002-02-12 | 429.72 |
| 2002-02-13 | 433.92 |
| 2002-02-14 | 433.25 |
| 2002-02-15 | 428.52 |
| 2002-02-18 | . |
| 2002-02-19 | 420.44 |
| 2002-02-20 | 426.19 |
| 2002-02-21 | 419.77 |
| 2002-02-22 | 423.05 |
| 2002-02-25 | 430.58 |
| 2002-02-26 | 430.65 |
| 2002-02-27 | 430.85 |
| 2002-02-28 | 429.73 |
| 2002-03-01 | 439.52 |
| 2002-03-04 | 448.37 |
| 2002-03-05 | 445.84 |
| 2002-03-06 | 452.25 |
| 2002-03-07 | 450.00 |
| 2002-03-08 | 452.87 |
| 2002-03-11 | 454.17 |
| 2002-03-12 | 453.21 |
| 2002-03-13 | 449.12 |
| 2002-03-14 | 448.83 |
| 2002-03-15 | 453.92 |
| 2002-03-18 | 454.13 |
| 2002-03-19 | 455.74 |
| 2002-03-20 | 448.75 |
| 2002-03-21 | 449.64 |
| 2002-03-22 | 447.88 |
| 2002-03-25 | 441.31 |
| 2002-03-26 | 443.81 |
| 2002-03-27 | 446.21 |
| 2002-03-28 | 447.34 |
| 2002-03-29 | . |
| 2002-04-01 | 447.04 |
| 2002-04-02 | 442.95 |
| 2002-04-03 | 438.52 |
| 2002-04-04 | 438.87 |
| 2002-04-05 | 437.58 |
| 2002-04-08 | 438.70 |
| 2002-04-09 | 435.87 |
| 2002-04-10 | 440.99 |
| 2002-04-11 | 430.73 |
| 2002-04-12 | 433.72 |
| 2002-04-15 | 430.70 |
| 2002-04-16 | 440.33 |
| 2002-04-17 | 439.50 |
| 2002-04-18 | 439.15 |
| 2002-04-19 | 439.39 |
| 2002-04-22 | 432.89 |
| 2002-04-23 | 430.38 |
| 2002-04-24 | 427.65 |
| 2002-04-25 | 426.83 |
| 2002-04-26 | 420.90 |
| 2002-04-29 | 416.69 |
| 2002-04-30 | 421.47 |
| 2002-05-01 | 425.22 |
| 2002-05-02 | 424.31 |
| 2002-05-03 | 419.94 |
| 2002-05-06 | 411.91 |
| 2002-05-07 | 410.50 |
| 2002-05-08 | 425.82 |
| 2002-05-09 | 419.71 |
| 2002-05-10 | 413.10 |
| 2002-05-13 | 420.46 |
| 2002-05-14 | 429.54 |
| 2002-05-15 | 427.75 |
| 2002-05-16 | 429.69 |
| 2002-05-17 | 432.98 |
| 2002-05-20 | 427.60 |
| 2002-05-21 | 422.94 |
| 2002-05-22 | 424.91 |
| 2002-05-23 | 429.57 |
| 2002-05-24 | 424.60 |
| 2002-05-27 | . |
| 2002-05-28 | 421.21 |
| 2002-05-29 | 418.51 |
| 2002-05-30 | 417.34 |
| 2002-05-31 | 418.33 |
| 2002-06-03 | 408.04 |
| 2002-06-04 | 407.79 |
| 2002-06-05 | 411.35 |
| 2002-06-06 | 403.26 |
| 2002-06-07 | 402.81 |
| 2002-06-10 | 403.76 |
| 2002-06-11 | 396.72 |
| 2002-06-12 | 399.06 |
| 2002-06-13 | 395.26 |
| 2002-06-14 | 394.58 |
| 2002-06-17 | 405.61 |
| 2002-06-18 | 405.81 |
| 2002-06-19 | 399.31 |
| 2002-06-20 | 393.80 |
| 2002-06-21 | 387.10 |
| 2002-06-24 | 388.04 |
| 2002-06-25 | 381.45 |
| 2002-06-26 | 380.22 |
| 2002-06-27 | 386.31 |
| 2002-06-28 | 386.81 |
| 2002-07-01 | 377.95 |
| 2002-07-02 | 369.76 |
| 2002-07-03 | 371.68 |
| 2002-07-04 | . |
| 2002-07-05 | 385.40 |
| 2002-07-08 | 380.74 |
| 2002-07-09 | 371.37 |
| 2002-07-10 | 359.45 |
| 2002-07-11 | 361.98 |
| 2002-07-12 | 360.19 |
| 2002-07-15 | 358.66 |
| 2002-07-16 | 353.04 |
| 2002-07-17 | 355.36 |
| 2002-07-18 | 345.72 |
| 2002-07-19 | 333.40 |
| 2002-07-22 | 322.44 |
| 2002-07-23 | 313.38 |
| 2002-07-24 | 330.87 |
| 2002-07-25 | 329.05 |
| 2002-07-26 | 334.34 |
| 2002-07-29 | 352.84 |
| 2002-07-30 | 354.69 |
| 2002-07-31 | 357.94 |
| 2002-08-01 | 347.40 |
| 2002-08-02 | 339.66 |
| 2002-08-05 | 327.66 |
| 2002-08-06 | 337.68 |
| 2002-08-07 | 344.28 |
| 2002-08-08 | 355.45 |
| 2002-08-09 | 356.59 |
| 2002-08-12 | 355.14 |
| 2002-08-13 | 347.50 |
| 2002-08-14 | 360.79 |
| 2002-08-15 | 365.35 |
| 2002-08-16 | 365.17 |
| 2002-08-19 | 373.41 |
| 2002-08-20 | 368.41 |
| 2002-08-21 | 373.36 |
| 2002-08-22 | 378.73 |
| 2002-08-23 | 370.00 |
| 2002-08-26 | 372.99 |
| 2002-08-27 | 367.54 |
| 2002-08-28 | 360.81 |
| 2002-08-29 | 361.00 |
| 2002-08-30 | 360.20 |
| 2002-09-02 | . |
| 2002-09-03 | 345.51 |
| 2002-09-04 | 351.59 |
| 2002-09-05 | 346.09 |
| 2002-09-06 | 352.10 |
| 2002-09-09 | 355.40 |
| 2002-09-10 | 358.06 |
| 2002-09-11 | 358.22 |
| 2002-09-12 | 349.48 |
| 2002-09-13 | 350.55 |
| 2002-09-16 | 351.15 |
| 2002-09-17 | 344.60 |
| 2002-09-18 | 342.93 |
| 2002-09-19 | 332.50 |
| 2002-09-20 | 333.25 |
| 2002-09-23 | 328.79 |
| 2002-09-24 | 323.38 |
| 2002-09-25 | 331.66 |
| 2002-09-26 | 337.47 |
| 2002-09-27 | 327.18 |
| 2002-09-30 | 322.72 |
| 2002-10-01 | 334.60 |
| 2002-10-02 | 326.66 |
| 2002-10-03 | 323.25 |
| 2002-10-04 | 315.89 |
| 2002-10-07 | 309.83 |
| 2002-10-08 | 314.74 |
| 2002-10-09 | 306.25 |
| 2002-10-10 | 317.02 |
| 2002-10-11 | 329.12 |
| 2002-10-14 | 331.49 |
| 2002-10-15 | 346.58 |
| 2002-10-16 | 338.19 |
| 2002-10-17 | 346.20 |
| 2002-10-18 | 347.82 |
| 2002-10-21 | 353.90 |
| 2002-10-22 | 350.06 |
| 2002-10-23 | 352.31 |
| 2002-10-24 | 347.18 |
| 2002-10-25 | 353.00 |
| 2002-10-28 | 350.20 |
| 2002-10-29 | 346.85 |
| 2002-10-30 | 350.50 |
| 2002-10-31 | 348.95 |
| 2002-11-01 | 354.87 |
| 2002-11-04 | 357.57 |
| 2002-11-05 | 360.21 |
| 2002-11-06 | 363.54 |
| 2002-11-07 | 355.46 |
| 2002-11-08 | 352.45 |
| 2002-11-11 | 345.36 |
| 2002-11-12 | 348.05 |
| 2002-11-13 | 347.72 |
| 2002-11-14 | 356.15 |
| 2002-11-15 | 358.61 |
| 2002-11-18 | 355.23 |
| 2002-11-19 | 353.87 |
| 2002-11-20 | 360.48 |
| 2002-11-21 | 368.14 |
| 2002-11-22 | 366.91 |
| 2002-11-25 | 367.92 |
| 2002-11-26 | 360.38 |
| 2002-11-27 | 370.30 |
| 2002-11-28 | . |
| 2002-11-29 | 369.53 |
| 2002-12-02 | 368.92 |
| 2002-12-03 | 363.41 |
| 2002-12-04 | 362.25 |
| 2002-12-05 | 358.27 |
| 2002-12-06 | 360.41 |
| 2002-12-09 | 352.57 |
| 2002-12-10 | 357.42 |
| 2002-12-11 | 357.76 |
| 2002-12-12 | 356.66 |
| 2002-12-13 | 351.86 |
| 2002-12-16 | 359.75 |
| 2002-12-17 | 356.95 |
| 2002-12-18 | 352.41 |
| 2002-12-19 | 349.74 |
| 2002-12-20 | 354.40 |
| 2002-12-23 | 355.14 |
| 2002-12-24 | 353.24 |
| 2002-12-25 | . |
| 2002-12-26 | 352.26 |
| 2002-12-27 | 346.75 |
| 2002-12-30 | 348.17 |
| 2002-12-31 | 348.71 |
| 2003-01-01 | . |
| 2003-01-02 | 359.88 |
| 2003-01-03 | 359.73 |
| 2003-01-06 | 367.53 |
| 2003-01-07 | 364.98 |
| 2003-01-08 | 359.99 |
| 2003-01-09 | 366.65 |
| 2003-01-10 | 366.67 |
| 2003-01-13 | 366.13 |
| 2003-01-14 | 368.06 |
| 2003-01-15 | 363.07 |
| 2003-01-16 | 361.87 |
| 2003-01-17 | 356.86 |
| 2003-01-20 | . |
| 2003-01-21 | 351.30 |
| 2003-01-22 | 348.02 |
| 2003-01-23 | 351.50 |
| 2003-01-24 | 341.76 |
| 2003-01-27 | 336.18 |
| 2003-01-28 | 340.45 |
| 2003-01-29 | 342.76 |
| 2003-01-30 | 335.44 |
| 2003-01-31 | 339.99 |
| 2003-02-03 | 341.53 |
| 2003-02-04 | 336.91 |
| 2003-02-05 | 335.23 |
| 2003-02-06 | 333.19 |
| 2003-02-07 | 329.82 |
| 2003-02-10 | 332.18 |
| 2003-02-11 | 329.71 |
| 2003-02-12 | 325.51 |
| 2003-02-13 | 324.69 |
| 2003-02-14 | 331.00 |
| 2003-02-17 | . |
| 2003-02-18 | 337.69 |
| 2003-02-19 | 335.48 |
| 2003-02-20 | 332.56 |
| 2003-02-21 | 336.98 |
| 2003-02-24 | 331.07 |
| 2003-02-25 | 333.35 |
| 2003-02-26 | 329.22 |
| 2003-02-27 | 333.04 |
| 2003-02-28 | 334.60 |
| 2003-03-03 | 332.27 |
| 2003-03-04 | 327.40 |
| 2003-03-05 | 330.27 |
| 2003-03-06 | 327.48 |
| 2003-03-07 | 330.05 |
| 2003-03-10 | 322.21 |
| 2003-03-11 | 319.36 |
| 2003-03-12 | 320.48 |
| 2003-03-13 | 331.17 |
| 2003-03-14 | 331.68 |
| 2003-03-17 | 343.13 |
| 2003-03-18 | 344.58 |
| 2003-03-19 | 347.29 |
| 2003-03-20 | 348.33 |
| 2003-03-21 | 356.10 |
| 2003-03-24 | 343.79 |
| 2003-03-25 | 347.97 |
| 2003-03-26 | 346.10 |
| 2003-03-27 | 345.62 |
| 2003-03-28 | 343.89 |
| 2003-03-31 | 338.06 |
| 2003-04-01 | 341.97 |
| 2003-04-02 | 350.86 |
| 2003-04-03 | 348.92 |
| 2003-04-04 | 349.63 |
| 2003-04-07 | 350.16 |
| 2003-04-08 | 349.43 |
| 2003-04-09 | 344.81 |
| 2003-04-10 | 346.66 |
| 2003-04-11 | 345.57 |
| 2003-04-14 | 352.08 |
| 2003-04-15 | 354.32 |
| 2003-04-16 | 350.20 |
| 2003-04-17 | 355.49 |
| 2003-04-18 | . |
| 2003-04-21 | 355.10 |
| 2003-04-22 | 362.62 |
| 2003-04-23 | 365.81 |
| 2003-04-24 | 362.82 |
| 2003-04-25 | 357.87 |
| 2003-04-28 | 364.07 |
| 2003-04-29 | 365.38 |
| 2003-04-30 | 365.24 |
| 2003-05-01 | 365.20 |
| 2003-05-02 | 370.71 |
| 2003-05-05 | 369.62 |
| 2003-05-06 | 372.65 |
| 2003-05-07 | 370.97 |
| 2003-05-08 | 367.27 |
| 2003-05-09 | 372.38 |
| 2003-05-12 | 377.06 |
| 2003-05-13 | 376.13 |
| 2003-05-14 | 375.22 |
| 2003-05-15 | 378.00 |
| 2003-05-16 | 377.26 |
| 2003-05-19 | 368.44 |
| 2003-05-20 | 368.08 |
| 2003-05-21 | 369.77 |
| 2003-05-22 | 373.36 |
| 2003-05-23 | 374.39 |
| 2003-05-26 | . |
| 2003-05-27 | 381.57 |
| 2003-05-28 | 382.01 |
| 2003-05-29 | 380.60 |
| 2003-05-30 | 386.50 |
| 2003-06-02 | 387.99 |
| 2003-06-03 | 389.48 |
| 2003-06-04 | 395.40 |
| 2003-06-05 | 397.27 |
| 2003-06-06 | 396.21 |
| 2003-06-09 | 391.63 |
| 2003-06-10 | 395.24 |
| 2003-06-11 | 400.66 |
| 2003-06-12 | 401.35 |
| 2003-06-13 | 397.24 |
| 2003-06-16 | 405.70 |
| 2003-06-17 | 406.11 |
| 2003-06-18 | 405.32 |
| 2003-06-19 | 399.32 |
| 2003-06-20 | 399.73 |
| 2003-06-23 | 394.04 |
| 2003-06-24 | 394.70 |
| 2003-06-25 | 391.98 |
| 2003-06-26 | 396.39 |
| 2003-06-27 | 392.92 |
| 2003-06-30 | 392.26 |
| 2003-07-01 | 395.13 |
| 2003-07-02 | 399.66 |
| 2003-07-03 | 396.79 |
| 2003-07-04 | . |
| 2003-07-07 | 404.07 |
| 2003-07-08 | 405.49 |
| 2003-07-09 | 403.65 |
| 2003-07-10 | 398.38 |
| 2003-07-11 | 402.04 |
| 2003-07-14 | 404.71 |
| 2003-07-15 | 403.16 |
| 2003-07-16 | 400.59 |
| 2003-07-17 | 395.57 |
| 2003-07-18 | 400.11 |
| 2003-07-21 | 394.54 |
| 2003-07-22 | 398.21 |
| 2003-07-23 | 398.61 |
| 2003-07-24 | 395.90 |
| 2003-07-25 | 402.25 |
| 2003-07-28 | 401.76 |
| 2003-07-29 | 399.28 |
| 2003-07-30 | 398.59 |
| 2003-07-31 | 399.79 |
| 2003-08-01 | 395.93 |
| 2003-08-04 | 396.70 |
| 2003-08-05 | 389.74 |
| 2003-08-06 | 390.13 |
| 2003-08-07 | 392.78 |
| 2003-08-08 | 394.15 |
| 2003-08-11 | 395.62 |
| 2003-08-12 | 399.59 |
| 2003-08-13 | 397.40 |
| 2003-08-14 | 399.80 |
| 2003-08-15 | 400.15 |
| 2003-08-18 | 403.89 |
| 2003-08-19 | 405.14 |
| 2003-08-20 | 404.51 |
| 2003-08-21 | 406.01 |
| 2003-08-22 | 401.99 |
| 2003-08-25 | 401.67 |
| 2003-08-26 | 402.84 |
| 2003-08-27 | 403.27 |
| 2003-08-28 | 405.88 |
| 2003-08-29 | 408.04 |
| 2003-09-01 | . |
| 2003-09-02 | 413.41 |
| 2003-09-03 | 414.97 |
| 2003-09-04 | 415.75 |
| 2003-09-05 | 413.25 |
| 2003-09-08 | 417.44 |
| 2003-09-09 | 414.18 |
| 2003-09-10 | 409.10 |
| 2003-09-11 | 411.32 |
| 2003-09-12 | 412.23 |
| 2003-09-15 | 410.65 |
| 2003-09-16 | 416.28 |
| 2003-09-17 | 415.14 |
| 2003-09-18 | 420.48 |
| 2003-09-19 | 419.43 |
| 2003-09-22 | 414.04 |
| 2003-09-23 | 416.47 |
| 2003-09-24 | 408.91 |
| 2003-09-25 | 406.31 |
| 2003-09-26 | 403.51 |
| 2003-09-29 | 407.34 |
| 2003-09-30 | 403.50 |
| 2003-10-01 | 412.05 |
| 2003-10-02 | 413.31 |
| 2003-10-03 | 417.24 |
| 2003-10-06 | 419.10 |
| 2003-10-07 | 421.06 |
| 2003-10-08 | 419.08 |
| 2003-10-09 | 421.22 |
| 2003-10-10 | 421.07 |
| 2003-10-13 | 424.01 |
| 2003-10-14 | 425.62 |
| 2003-10-15 | 424.26 |
| 2003-10-16 | 425.78 |
| 2003-10-17 | 421.23 |
| 2003-10-20 | 423.18 |
| 2003-10-21 | 424.06 |
| 2003-10-22 | 417.82 |
| 2003-10-23 | 418.93 |
| 2003-10-24 | 417.20 |
| 2003-10-27 | 418.42 |
| 2003-10-28 | 424.64 |
| 2003-10-29 | 425.68 |
| 2003-10-30 | 425.34 |
| 2003-10-31 | 426.78 |
| 2003-11-03 | 430.33 |
| 2003-11-04 | 428.30 |
| 2003-11-05 | 428.04 |
| 2003-11-06 | 430.59 |
| 2003-11-07 | 429.10 |
| 2003-11-10 | 426.17 |
| 2003-11-11 | 425.64 |
| 2003-11-12 | 431.07 |
| 2003-11-13 | 431.36 |
| 2003-11-14 | 428.23 |
| 2003-11-17 | 425.36 |
| 2003-11-18 | 421.70 |
| 2003-11-19 | 424.77 |
| 2003-11-20 | 421.30 |
| 2003-11-21 | 421.98 |
| 2003-11-24 | 428.86 |
| 2003-11-25 | 430.19 |
| 2003-11-26 | 431.96 |
| 2003-11-27 | . |
| 2003-11-28 | 432.33 |
| 2003-12-01 | 437.18 |
| 2003-12-02 | 436.04 |
| 2003-12-03 | 435.11 |
| 2003-12-04 | 436.54 |
| 2003-12-05 | 433.20 |
| 2003-12-08 | 436.08 |
| 2003-12-09 | 432.50 |
| 2003-12-10 | 431.75 |
| 2003-12-11 | 436.99 |
| 2003-12-12 | 438.25 |
| 2003-12-15 | 435.70 |
| 2003-12-16 | 437.97 |
| 2003-12-17 | 438.69 |
| 2003-12-18 | 444.01 |
| 2003-12-19 | 443.82 |
| 2003-12-22 | 445.33 |
| 2003-12-23 | 446.75 |
| 2003-12-24 | 446.13 |
| 2003-12-25 | . |
| 2003-12-26 | 446.84 |
| 2003-12-29 | 452.36 |
| 2003-12-30 | 452.47 |
| 2003-12-31 | 453.11 |
| 2004-01-01 | . |
| 2004-01-02 | 452.11 |
| 2004-01-05 | 457.39 |
| 2004-01-06 | 458.14 |
| 2004-01-07 | 459.30 |
| 2004-01-08 | 461.32 |
| 2004-01-09 | 458.03 |
| 2004-01-12 | 460.29 |
| 2004-01-13 | 457.79 |
| 2004-01-14 | 461.32 |
| 2004-01-15 | 461.90 |
| 2004-01-16 | 465.14 |
| 2004-01-19 | . |
| 2004-01-20 | 465.31 |
| 2004-01-21 | 468.48 |
| 2004-01-22 | 467.10 |
| 2004-01-23 | 466.12 |
| 2004-01-26 | 471.54 |
| 2004-01-27 | 467.13 |
| 2004-01-28 | 460.93 |
| 2004-01-29 | 462.64 |
| 2004-01-30 | 461.83 |
| 2004-02-02 | 463.33 |
| 2004-02-03 | 463.45 |
| 2004-02-04 | 459.64 |
| 2004-02-05 | 460.47 |
| 2004-02-06 | 466.38 |
| 2004-02-09 | 465.71 |
| 2004-02-10 | 468.13 |
| 2004-02-11 | 473.08 |
| 2004-02-12 | 470.91 |
| 2004-02-13 | 468.57 |
| 2004-02-16 | . |
| 2004-02-17 | 472.91 |
| 2004-02-18 | 470.95 |
| 2004-02-19 | 468.77 |
| 2004-02-20 | 467.36 |
| 2004-02-23 | 465.65 |
| 2004-02-24 | 465.18 |
| 2004-02-25 | 467.43 |
| 2004-02-26 | 468.55 |
| 2004-02-27 | 468.89 |
| 2004-03-01 | 473.52 |
| 2004-03-02 | 470.96 |
| 2004-03-03 | 471.73 |
| 2004-03-04 | 473.36 |
| 2004-03-05 | 474.45 |
| 2004-03-08 | 470.55 |
| 2004-03-09 | 467.73 |
| 2004-03-10 | 460.94 |
| 2004-03-11 | 454.19 |
| 2004-03-12 | 459.89 |
| 2004-03-15 | 453.25 |
| 2004-03-16 | 455.60 |
| 2004-03-17 | 460.98 |
| 2004-03-18 | 460.33 |
| 2004-03-19 | 455.53 |
| 2004-03-22 | 449.32 |
| 2004-03-23 | 448.86 |
| 2004-03-24 | 447.74 |
| 2004-03-25 | 455.03 |
| 2004-03-26 | 454.84 |
| 2004-03-29 | 460.61 |
| 2004-03-30 | 462.73 |
| 2004-03-31 | 462.82 |
| 2004-04-01 | 465.68 |
| 2004-04-02 | 469.51 |
| 2004-04-05 | 472.91 |
| 2004-04-06 | 471.77 |
| 2004-04-07 | 469.21 |
| 2004-04-08 | 468.66 |
| 2004-04-09 | . |
| 2004-04-12 | 470.68 |
| 2004-04-13 | 464.06 |
| 2004-04-14 | 463.23 |
| 2004-04-15 | 463.51 |
| 2004-04-16 | 465.64 |
| 2004-04-19 | 466.56 |
| 2004-04-20 | 459.60 |
| 2004-04-21 | 462.16 |
| 2004-04-22 | 468.73 |
| 2004-04-23 | 468.71 |
| 2004-04-26 | 467.20 |
| 2004-04-27 | 467.87 |
| 2004-04-28 | 461.46 |
| 2004-04-29 | 457.66 |
| 2004-04-30 | 455.03 |
| 2004-05-03 | 459.07 |
| 2004-05-04 | 460.07 |
| 2004-05-05 | 461.35 |
| 2004-05-06 | 457.98 |
| 2004-05-07 | 451.43 |
| 2004-05-10 | 445.66 |
| 2004-05-11 | 449.48 |
| 2004-05-12 | 450.06 |
| 2004-05-13 | 449.81 |
| 2004-05-14 | 449.42 |
| 2004-05-17 | 444.71 |
| 2004-05-18 | 448.06 |
| 2004-05-19 | 447.12 |
| 2004-05-20 | 447.29 |
| 2004-05-21 | 449.04 |
| 2004-05-24 | 450.18 |
| 2004-05-25 | 457.53 |
| 2004-05-26 | 458.59 |
| 2004-05-27 | 461.20 |
| 2004-05-28 | 461.36 |
| 2004-05-31 | . |
| 2004-06-01 | 461.76 |
| 2004-06-02 | 463.38 |
| 2004-06-03 | 459.53 |
| 2004-06-04 | 461.99 |
| 2004-06-07 | 469.14 |
| 2004-06-08 | 469.64 |
| 2004-06-09 | 464.97 |
| 2004-06-10 | 466.70 |
| 2004-06-11 | . |
| 2004-06-14 | 462.15 |
| 2004-06-15 | 465.17 |
| 2004-06-16 | 465.85 |
| 2004-06-17 | 465.28 |
| 2004-06-18 | 466.32 |
| 2004-06-21 | 464.50 |
| 2004-06-22 | 466.19 |
| 2004-06-23 | 470.30 |
| 2004-06-24 | 469.11 |
| 2004-06-25 | 467.53 |
| 2004-06-28 | 466.39 |
| 2004-06-29 | 467.64 |
| 2004-06-30 | 469.87 |
| 2004-07-01 | 465.26 |
| 2004-07-02 | 463.92 |
| 2004-07-05 | . |
| 2004-07-06 | 459.95 |
| 2004-07-07 | 460.94 |
| 2004-07-08 | 457.00 |
| 2004-07-09 | 458.56 |
| 2004-07-12 | 458.92 |
| 2004-07-13 | 459.18 |
| 2004-07-14 | 457.87 |
| 2004-07-15 | 456.29 |
| 2004-07-16 | 454.06 |
| 2004-07-19 | 453.64 |
| 2004-07-20 | 456.91 |
| 2004-07-21 | 450.56 |
| 2004-07-22 | 451.46 |
| 2004-07-23 | 446.94 |
| 2004-07-26 | 445.42 |
| 2004-07-27 | 449.95 |
| 2004-07-28 | 449.93 |
| 2004-07-29 | 452.59 |
| 2004-07-30 | 453.22 |
| 2004-08-02 | 455.08 |
| 2004-08-03 | 452.30 |
| 2004-08-04 | 451.45 |
| 2004-08-05 | 444.33 |
| 2004-08-06 | 437.56 |
| 2004-08-09 | 437.94 |
| 2004-08-10 | 443.59 |
| 2004-08-11 | 442.37 |
| 2004-08-12 | 437.25 |
| 2004-08-13 | 437.69 |
| 2004-08-16 | 443.72 |
| 2004-08-17 | 444.88 |
| 2004-08-18 | 450.60 |
| 2004-08-19 | 448.90 |
| 2004-08-20 | 452.34 |
| 2004-08-23 | 451.15 |
| 2004-08-24 | 451.33 |
| 2004-08-25 | 454.93 |
| 2004-08-26 | 454.95 |
| 2004-08-27 | 456.34 |
| 2004-08-30 | 452.70 |
| 2004-08-31 | 454.89 |
| 2004-09-01 | 456.09 |
| 2004-09-02 | 460.91 |
| 2004-09-03 | 458.93 |
| 2004-09-06 | . |
| 2004-09-07 | 462.02 |
| 2004-09-08 | 460.06 |
| 2004-09-09 | 461.03 |
| 2004-09-10 | 463.30 |
| 2004-09-13 | 464.46 |
| 2004-09-14 | 465.55 |
| 2004-09-15 | 462.45 |
| 2004-09-16 | 464.03 |
| 2004-09-17 | 465.96 |
| 2004-09-20 | 463.53 |
| 2004-09-21 | 466.47 |
| 2004-09-22 | 460.45 |
| 2004-09-23 | 458.63 |
| 2004-09-24 | 459.37 |
| 2004-09-27 | 456.39 |
| 2004-09-28 | 459.06 |
| 2004-09-29 | 461.10 |
| 2004-09-30 | 461.47 |
| 2004-10-01 | 468.12 |
| 2004-10-04 | 469.88 |
| 2004-10-05 | 469.39 |
| 2004-10-06 | 472.56 |
| 2004-10-07 | 467.63 |
| 2004-10-08 | 464.29 |
| 2004-10-11 | 465.24 |
| 2004-10-12 | 464.18 |
| 2004-10-13 | 460.75 |
| 2004-10-14 | 456.83 |
| 2004-10-15 | 458.89 |
| 2004-10-18 | 461.17 |
| 2004-10-19 | 457.00 |
| 2004-10-20 | 457.40 |
| 2004-10-21 | 458.89 |
| 2004-10-22 | 454.38 |
| 2004-10-25 | 453.94 |
| 2004-10-26 | 460.28 |
| 2004-10-27 | 466.38 |
| 2004-10-28 | 466.98 |
| 2004-10-29 | 468.10 |
| 2004-11-01 | 468.30 |
| 2004-11-02 | 468.22 |
| 2004-11-03 | 473.94 |
| 2004-11-04 | 481.28 |
| 2004-11-05 | 483.09 |
| 2004-11-08 | 482.40 |
| 2004-11-09 | 482.41 |
| 2004-11-10 | 482.24 |
| 2004-11-11 | 486.51 |
| 2004-11-12 | 490.98 |
| 2004-11-15 | 491.02 |
| 2004-11-16 | 487.89 |
| 2004-11-17 | 490.77 |
| 2004-11-18 | 491.32 |
| 2004-11-19 | 486.10 |
| 2004-11-22 | 488.81 |
| 2004-11-23 | 489.08 |
| 2004-11-24 | 491.34 |
| 2004-11-25 | . |
| 2004-11-26 | 491.85 |
| 2004-11-29 | 490.51 |
| 2004-11-30 | 488.69 |
| 2004-12-01 | 495.76 |
| 2004-12-02 | 495.27 |
| 2004-12-03 | 495.71 |
| 2004-12-06 | 495.37 |
| 2004-12-07 | 490.01 |
| 2004-12-08 | 492.21 |
| 2004-12-09 | 494.90 |
| 2004-12-10 | 494.65 |
| 2004-12-13 | 498.90 |
| 2004-12-14 | 500.98 |
| 2004-12-15 | 502.41 |
| 2004-12-16 | 501.29 |
| 2004-12-17 | 498.47 |
| 2004-12-20 | 498.25 |
| 2004-12-21 | 502.78 |
| 2004-12-22 | 504.63 |
| 2004-12-23 | 505.12 |
| 2004-12-24 | . |
| 2004-12-27 | 502.87 |
| 2004-12-28 | 506.66 |
| 2004-12-29 | 506.78 |
| 2004-12-30 | 506.92 |
| 2004-12-31 | 506.27 |
| 2005-01-03 | 501.52 |
| 2005-01-04 | 495.50 |
| 2005-01-05 | 493.30 |
| 2005-01-06 | 495.19 |
| 2005-01-07 | 494.60 |
| 2005-01-10 | 496.52 |
| 2005-01-11 | 493.32 |
| 2005-01-12 | 495.24 |
| 2005-01-13 | 491.53 |
| 2005-01-14 | 494.55 |
| 2005-01-17 | . |
| 2005-01-18 | 499.30 |
| 2005-01-19 | 494.86 |
| 2005-01-20 | 491.39 |
| 2005-01-21 | 488.54 |
| 2005-01-24 | 486.56 |
| 2005-01-25 | 488.18 |
| 2005-01-26 | 490.75 |
| 2005-01-27 | 491.11 |
#2005-01-28| 489.88
#2005-01-31| 494.26
#2005-02-01| 497.55
#2005-02-02| 499.38
#2005-02-03| 498.12
#2005-02-04| 503.73
#2005-02-07| 503.18
#2005-02-08| 503.75
#2005-02-09| 499.33
#2005-02-10| 501.55
#2005-02-11| 505.24
#2005-02-14| 505.57
#2005-02-15| 507.10
#2005-02-16| 507.46
#2005-02-17| 503.73
#2005-02-18| 504.16
#2005-02-21| .
#2005-02-22| 496.90
#2005-02-23| 499.69
#2005-02-24| 503.86
#2005-02-25| 508.76
#2005-02-28| 505.49
#2005-03-01| 508.29
#2005-03-02| 508.52
#2005-03-03| 508.67
#2005-03-04| 513.58
#2005-03-07| 515.13
#2005-03-08| 512.70
#2005-03-09| 507.56
#2005-03-10| 508.14
#2005-03-11| 505.03
#2005-03-14| 508.41
#2005-03-15| 504.75
#2005-03-16| 500.51
#2005-03-17| 501.55
#2005-03-18| 501.17
#2005-03-21| 499.19
#2005-03-22| 494.44
#2005-03-23| 494.24
#2005-03-24| 494.14
#2005-03-25| .
#2005-03-28| 494.96
#2005-03-29| 491.13
#2005-03-30| 497.80
#2005-03-31| 497.88
#2005-04-01| 495.14
#2005-04-04| 496.46
#2005-04-05| 498.62
#2005-04-06| 499.71
#2005-04-07| 502.74
#2005-04-08| 498.50
#2005-04-11| 498.38
#2005-04-12| 501.09
#2005-04-13| 495.25
#2005-04-14| 490.17
#2005-04-15| 482.67
#2005-04-18| 484.03
#2005-04-19| 487.45
#2005-04-20| 481.17
#2005-04-21| 490.16
#2005-04-22| 487.07
#2005-04-25| 491.39
#2005-04-26| 487.23
#2005-04-27| 488.81
#2005-04-28| 483.41
#2005-04-29| 488.78
#2005-05-02| 491.11
#2005-05-03| 490.74
#2005-05-04| 496.75
#2005-05-05| 495.85
#2005-05-06| 495.52
#2005-05-09| 498.63
#2005-05-10| 493.75
#2005-05-11| 495.93
#2005-05-12| 490.94
#2005-05-13| 488.68
#2005-05-16| 493.52
#2005-05-17| 497.00
#2005-05-18| 502.24
#2005-05-19| 504.72
#2005-05-20| 504.05
#2005-05-23| 506.12
#2005-05-24| 506.33
#2005-05-25| 504.40
#2005-05-26| 507.64
#2005-05-27| 508.43
#2005-05-30| .
#2005-05-31| 505.97
#2005-06-01| 510.52
#2005-06-02| 511.63
#2005-06-03| 508.43
#2005-06-06| 509.17
#2005-06-07| 509.13
#2005-06-08| 507.98
#2005-06-09| 510.85
#2005-06-10| 509.79
#2005-06-13| 511.15
#2005-06-14| 512.39
#2005-06-15| 513.51
#2005-06-16| 515.68
#2005-06-17| 517.94
#2005-06-20| 517.67
#2005-06-21| 516.46
#2005-06-22| 516.70
#2005-06-23| 511.56
#2005-06-24| 507.94
#2005-06-27| 507.71
#2005-06-28| 512.42
#2005-06-29| 511.85
#2005-06-30| 508.59
#2005-07-01| 510.29
#2005-07-04| .
#2005-07-05| 514.78
#2005-07-06| 511.02
#2005-07-07| 512.38
#2005-07-08| 518.33
#2005-07-11| 521.62
#2005-07-12| 522.83
#2005-07-13| 523.20
#2005-07-14| 524.14
#2005-07-15| 524.84
#2005-07-18| 522.15
#2005-07-19| 525.94
#2005-07-20| 528.52
#2005-07-21| 524.87
#2005-07-22| 527.63
#2005-07-25| 525.62
#2005-07-26| 526.67
#2005-07-27| 529.14
#2005-07-28| 532.44
#2005-07-29| 528.92
#2005-08-01| 529.58
#2005-08-02| 533.17
#2005-08-03| 533.52
#2005-08-04| 529.50
#2005-08-05| 525.22
#2005-08-08| 523.40
#2005-08-09| 526.68
#2005-08-10| 526.24
#2005-08-11| 530.00
#2005-08-12| 527.36
#2005-08-15| 528.84
#2005-08-16| 522.84
#2005-08-17| 523.06
#2005-08-18| 522.49
#2005-08-19| 522.99
#2005-08-22| 523.85
#2005-08-23| 522.32
#2005-08-24| 519.39
#2005-08-25| 520.54
#2005-08-26| 517.41
#2005-08-29| 520.57
#2005-08-30| 519.11
#2005-08-31| 524.77
#2005-09-01| 525.66
#2005-09-02| 524.01
#2005-09-05| .
#2005-09-06| 530.47
#2005-09-07| 531.87
#2005-09-08| 529.89
#2005-09-09| 534.03
#2005-09-12| 533.67
#2005-09-13| 529.95
#2005-09-14| 528.05
#2005-09-15| 528.36
#2005-09-16| 532.26
#2005-09-19| 529.51
#2005-09-20| 525.65
#2005-09-21| 520.62
#2005-09-22| 522.28
#2005-09-23| 522.77
#2005-09-26| 523.27
#2005-09-27| 523.11
#2005-09-28| 523.96
#2005-09-29| 528.50
#2005-09-30| 529.60
#2005-10-03| 529.48
#2005-10-04| 524.34
#2005-10-05| 516.22
#2005-10-06| 513.48
#2005-10-07| 515.58
#2005-10-10| 511.87
#2005-10-11| 510.74
#2005-10-12| 507.06
#2005-10-13| 506.39
#2005-10-14| 510.96
#2005-10-17| 512.65
#2005-10-18| 507.30
#2005-10-19| 514.51
#2005-10-20| 506.98
#2005-10-21| 508.54
#2005-10-24| 517.15
#2005-10-25| 516.04
#2005-10-26| 513.71
#2005-10-27| 507.72
#2005-10-28| 515.90
#2005-10-31| 520.40
#2005-11-01| 518.97
#2005-11-02| 524.56
#2005-11-03| 527.02
#2005-11-04| 526.94
#2005-11-07| 528.16
#2005-11-08| 526.56
#2005-11-09| 527.41
#2005-11-10| 531.69
#2005-11-11| 533.19
#2005-11-14| 532.96
#2005-11-15| 530.91
#2005-11-16| 531.91
#2005-11-17| 537.27
#2005-11-18| 539.44
#2005-11-21| 542.42
#2005-11-22| 545.24
#2005-11-23| 547.12
#2005-11-24| .
#2005-11-25| 548.21
#2005-11-28| 543.07
#2005-11-29| 543.31
#2005-11-30| 540.63
#2005-12-01| 547.48
#2005-12-02| 547.86
#2005-12-05| 546.44
#2005-12-06| 546.98
#2005-12-07| 544.40
#2005-12-08| 544.28
#2005-12-09| 545.61
#2005-12-12| 546.22
#2005-12-13| 548.87
#2005-12-14| 551.05
#2005-12-15| 550.09
#2005-12-16| 548.46
#2005-12-19| 544.87
#2005-12-20| 545.07
#2005-12-21| 546.63
#2005-12-22| 549.08
#2005-12-23| 549.45
#2005-12-26| .
#2005-12-27| 544.13
#2005-12-28| 545.22
#2005-12-29| 543.71
#2005-12-30| 541.19
#2006-01-02| .
#2006-01-03| 549.96
#2006-01-04| 552.46
#2006-01-05| 552.36
#2006-01-06| 557.70
#2006-01-09| 560.08
#2006-01-10| 560.32
#2006-01-11| 561.87
#2006-01-12| 558.31
#2006-01-13| 558.90
#2006-01-16| .
#2006-01-17| 557.08
#2006-01-18| 555.09
#2006-01-19| 558.39
#2006-01-20| 548.34
#2006-01-23| 549.49
#2006-01-24| 551.27
#2006-01-25| 549.95
#2006-01-26| 553.78
#2006-01-27| 557.85
#2006-01-30| 558.62
#2006-01-31| 557.05
#2006-02-01| 557.82
#2006-02-02| 553.03
#2006-02-03| 550.26
#2006-02-06| 550.89
#2006-02-07| 546.13
#2006-02-08| 550.48
#2006-02-09| 549.44
#2006-02-10| 550.62
#2006-02-13| 548.39
#2006-02-14| 553.66
#2006-02-15| 555.80
#2006-02-16| 560.13
#2006-02-17| 559.50
#2006-02-20| .
#2006-02-21| 557.85
#2006-02-22| 561.86
#2006-02-23| 560.15
#2006-02-24| 561.20
#2006-02-27| 563.40
#2006-02-28| 557.53
#2006-03-01| 562.42
#2006-03-02| 561.84
#2006-03-03| 561.03
#2006-03-06| 557.12
#2006-03-07| 555.31
#2006-03-08| 556.43
#2006-03-09| 553.85
#2006-03-10| 557.68
#2006-03-13| 559.09
#2006-03-14| 564.85
#2006-03-15| 567.63
#2006-03-16| 568.59
#2006-03-17| 569.70
#2006-03-20| 568.81
#2006-03-21| 565.23
#2006-03-22| 568.52
#2006-03-23| 567.38
#2006-03-24| 568.28
#2006-03-27| 567.68
#2006-03-28| 564.50
#2006-03-29| 569.28
#2006-03-30| 568.36
#2006-03-31| 566.61
#2006-04-03| 567.51
#2006-04-04| 570.64
#2006-04-05| 573.23
#2006-04-06| 572.28
#2006-04-07| 566.54
#2006-04-10| 566.62
#2006-04-11| 562.28
#2006-04-12| 563.03
#2006-04-13| 563.45
#2006-04-14| .
#2006-04-17| 561.94
#2006-04-18| 571.62
#2006-04-19| 573.34
#2006-04-20| 573.78
#2006-04-21| 573.54
#2006-04-24| 572.21
#2006-04-25| 569.53
#2006-04-26| 570.64
#2006-04-27| 572.42
#2006-04-28| 573.05
#2006-05-01| 571.01
#2006-05-02| 574.12
#2006-05-03| 572.19
#2006-05-04| 574.34
#2006-05-05| 580.39
#2006-05-08| 580.33
#2006-05-09| 580.36
#2006-05-10| 579.68
#2006-05-11| 572.30
#2006-05-12| 565.44
#2006-05-15| 566.17
#2006-05-16| 565.22
#2006-05-17| 555.77
#2006-05-18| 552.00
#2006-05-19| 554.21
#2006-05-22| 551.43
#2006-05-23| 549.15
#2006-05-24| 549.54
#2006-05-25| 556.17
#2006-05-26| 559.55
#2006-05-29| .
#2006-05-30| 550.89
#2006-05-31| 555.95
#2006-06-01| 562.94
#2006-06-02| 564.21
#2006-06-05| 554.02
#2006-06-06| 552.80
#2006-06-07| 549.35
#2006-06-08| 549.68
#2006-06-09| 547.61
#2006-06-12| 540.08
#2006-06-13| 534.12
#2006-06-14| 536.86
#2006-06-15| 549.01
#2006-06-16| 547.10
#2006-06-19| 541.87
#2006-06-20| 541.49
#2006-06-21| 547.41
#2006-06-22| 544.67
#2006-06-23| 545.00
#2006-06-26| 547.70
#2006-06-27| 542.69
#2006-06-28| 545.50
#2006-06-29| 557.62
#2006-06-30| 557.44
#2006-07-03| 561.69
#2006-07-04| .
#2006-07-05| 557.34
#2006-07-06| 558.83
#2006-07-07| 554.91
#2006-07-10| 555.38
#2006-07-11| 557.59
#2006-07-12| 551.65
#2006-07-13| 544.33
#2006-07-14| 541.40
#2006-07-17| 540.27
#2006-07-18| 541.21
#2006-07-19| 551.52
#2006-07-20| 546.07
#2006-07-21| 541.66
#2006-07-24| 550.96
#2006-07-25| 554.92
#2006-07-26| 554.89
#2006-07-27| 552.30
#2006-07-28| 558.99
#2006-07-31| 558.62
#2006-08-01| 555.88
#2006-08-02| 559.40
#2006-08-03| 560.67
#2006-08-04| 560.22
#2006-08-07| 558.48
#2006-08-08| 556.36
#2006-08-09| 553.97
#2006-08-10| 556.44
#2006-08-11| 554.14
#2006-08-14| 554.79
#2006-08-15| 562.54
#2006-08-16| 567.48
#2006-08-17| 568.31
#2006-08-18| 570.26
#2006-08-21| 568.07
#2006-08-22| 568.58
#2006-08-23| 565.79
#2006-08-24| 566.79
#2006-08-25| 566.54
#2006-08-28| 569.56
#2006-08-29| 571.01
#2006-08-30| 571.51
#2006-08-31| 571.71
#2006-09-01| 574.79
#2006-09-04| .
#2006-09-05| 575.91
#2006-09-06| 569.85
#2006-09-07| 567.15
#2006-09-08| 569.06
#2006-09-11| 569.00
#2006-09-12| 575.13
#2006-09-13| 577.74
#2006-09-14| 576.74
#2006-09-15| 578.12
#2006-09-18| 578.66
#2006-09-19| 577.32
#2006-09-20| 580.26
#2006-09-21| 577.23
#2006-09-22| 575.58
#2006-09-25| 580.35
#2006-09-26| 584.67
#2006-09-27| 585.35
#2006-09-28| 586.41
#2006-09-29| 584.95
#2006-10-02| 583.03
#2006-10-03| 583.87
#2006-10-04| 590.91
#2006-10-05| 593.19
#2006-10-06| 591.44
#2006-10-09| 592.38
#2006-10-10| 593.82
#2006-10-11| 592.24
#2006-10-12| 597.96
#2006-10-13| 599.33
#2006-10-16| 601.25
#2006-10-17| 598.84
#2006-10-18| 599.52
#2006-10-19| 600.20
#2006-10-20| 600.41
#2006-10-23| 604.04
#2006-10-24| 604.36
#2006-10-25| 606.37
#2006-10-26| 609.93
#2006-10-27| 604.83
#2006-10-30| 605.11
#2006-10-31| 605.08
#2006-11-01| 600.56
#2006-11-02| 600.33
#2006-11-03| 599.42
#2006-11-06| 606.26
#2006-11-07| 607.55
#2006-11-08| 609.24
#2006-11-09| 606.18
#2006-11-10| 607.46
#2006-11-13| 609.17
#2006-11-14| 613.24
#2006-11-15| 615.28
#2006-11-16| 616.42
#2006-11-17| 617.07
#2006-11-20| 617.17
#2006-11-21| 618.54
#2006-11-22| 620.30
#2006-11-23| .
#2006-11-24| 618.44
#2006-11-27| 609.68
#2006-11-28| 611.74
#2006-11-29| 617.81
#2006-11-30| 618.75
#2006-12-01| 617.24
#2006-12-04| 622.81
#2006-12-05| 625.29
#2006-12-06| 624.72
#2006-12-07| 622.21
#2006-12-08| 623.22
#2006-12-11| 624.52
#2006-12-12| 623.63
#2006-12-13| 624.35
#2006-12-14| 629.51
#2006-12-15| 630.10
#2006-12-18| 627.66
#2006-12-19| 628.97
#2006-12-20| 628.09
#2006-12-21| 625.72
#2006-12-22| 622.63
#2006-12-25| .
#2006-12-26| 625.17
#2006-12-27| 629.74
#2006-12-28| 628.94
#2006-12-29| 626.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 625.67
#2007-01-04| 626.73
#2007-01-05| 622.79
#2007-01-08| 624.51
#2007-01-09| 624.70
#2007-01-10| 626.37
#2007-01-11| 630.79
#2007-01-12| 633.91
#2007-01-15| .
#2007-01-16| 634.48
#2007-01-17| 634.07
#2007-01-18| 631.72
#2007-01-19| 633.85
#2007-01-22| 630.65
#2007-01-23| 632.99
#2007-01-24| 638.27
#2007-01-25| 631.39
#2007-01-26| 630.90
#2007-01-29| 630.69
#2007-01-30| 634.25
#2007-01-31| 638.56
#2007-02-01| 642.24
#2007-02-02| 643.28
#2007-02-05| 642.90
#2007-02-06| 643.60
#2007-02-07| 645.02
#2007-02-08| 644.50
#2007-02-09| 640.00
#2007-02-12| 637.58
#2007-02-13| 642.40
#2007-02-14| 647.30
#2007-02-15| 648.14
#2007-02-16| 647.88
#2007-02-19| .
#2007-02-20| 650.13
#2007-02-21| 649.58
#2007-02-22| 649.14
#2007-02-23| 647.19
#2007-02-26| 646.28
#2007-02-27| 624.51
#2007-02-28| 627.73
#2007-03-01| 626.27
#2007-03-02| 618.95
#2007-03-05| 612.65
#2007-03-06| 622.20
#2007-03-07| 621.08
#2007-03-08| 625.47
#2007-03-09| 626.15
#2007-03-12| 628.06
#2007-03-13| 615.66
#2007-03-14| 619.37
#2007-03-15| 622.03
#2007-03-16| 619.69
#2007-03-19| 626.52
#2007-03-20| 630.51
#2007-03-21| 640.86
#2007-03-22| 640.89
#2007-03-23| 641.57
#2007-03-26| 641.96
#2007-03-27| 638.14
#2007-03-28| 633.64
#2007-03-29| 635.70
#2007-03-30| 635.25
#2007-04-02| 637.12
#2007-04-03| 643.06
#2007-04-04| 643.89
#2007-04-05| 646.00
#2007-04-06| .
#2007-04-09| 646.53
#2007-04-10| 648.25
#2007-04-11| 644.13
#2007-04-12| 647.98
#2007-04-13| 650.19
#2007-04-16| 656.63
#2007-04-17| 657.89
#2007-04-18| 657.94
#2007-04-19| 656.76
#2007-04-20| 662.54
#2007-04-23| 661.46
#2007-04-24| 661.19
#2007-04-25| 667.56
#2007-04-26| 667.26
#2007-04-27| 666.96
#2007-04-30| 661.23
#2007-05-01| 662.76
#2007-05-02| 667.60
#2007-05-03| 670.45
#2007-05-04| 671.97
#2007-05-07| 673.50
#2007-05-08| 672.77
#2007-05-09| 675.43
#2007-05-10| 666.21
#2007-05-11| 672.77
#2007-05-14| 671.36
#2007-05-15| 670.02
#2007-05-16| 675.54
#2007-05-17| 674.99
#2007-05-18| 679.37
#2007-05-21| 681.03
#2007-05-22| 681.06
#2007-05-23| 680.00
#2007-05-24| 672.95
#2007-05-25| 676.76
#2007-05-28| .
#2007-05-29| 678.53
#2007-05-30| 684.43
#2007-05-31| 685.13
#2007-06-01| 687.71
#2007-06-04| 689.13
#2007-06-05| 685.39
#2007-06-06| 679.20
#2007-06-07| 667.05
#2007-06-08| 674.52
#2007-06-11| 675.04
#2007-06-12| 667.98
#2007-06-13| 677.69
#2007-06-14| 681.19
#2007-06-15| 685.77
#2007-06-18| 684.83
#2007-06-19| 686.04
#2007-06-20| 677.15
#2007-06-21| 681.23
#2007-06-22| 673.07
#2007-06-25| 670.52
#2007-06-26| 668.14
#2007-06-27| 674.43
#2007-06-28| 674.53
#2007-06-29| 673.68
#2007-07-02| 681.13
#2007-07-03| 683.68
#2007-07-04| .
#2007-07-05| 684.31
#2007-07-06| 687.09
#2007-07-09| 687.74
#2007-07-10| 678.29
#2007-07-11| 682.14
#2007-07-12| 694.41
#2007-07-13| 696.85
#2007-07-16| 695.21
#2007-07-17| 695.16
#2007-07-18| 693.97
#2007-07-19| 697.21
#2007-07-20| 689.11
#2007-07-23| 691.80
#2007-07-24| 678.27
#2007-07-25| 680.73
#2007-07-26| 665.15
#2007-07-27| 655.10
#2007-07-30| 661.59
#2007-07-31| 653.88
#2007-08-01| 658.06
#2007-08-02| 661.54
#2007-08-03| 644.54
#2007-08-06| 658.15
#2007-08-07| 662.20
#2007-08-08| 671.40
#2007-08-09| 652.65
#2007-08-10| 652.68
#2007-08-13| 653.13
#2007-08-14| 641.51
#2007-08-15| 632.32
#2007-08-16| 633.22
#2007-08-17| 648.40
#2007-08-20| 648.92
#2007-08-21| 649.86
#2007-08-22| 657.93
#2007-08-23| 657.23
#2007-08-24| 665.04
#2007-08-27| 659.48
#2007-08-28| 644.32
#2007-08-29| 658.38
#2007-08-30| 656.20
#2007-08-31| 663.72
#2007-09-03| .
#2007-09-04| 670.92
#2007-09-05| 664.19
#2007-09-06| 667.11
#2007-09-07| 656.02
#2007-09-10| 654.64
#2007-09-11| 663.39
#2007-09-12| 663.55
#2007-09-13| 668.71
#2007-09-14| 669.34
#2007-09-17| 665.66
#2007-09-18| 684.47
#2007-09-19| 688.47
#2007-09-20| 684.35
#2007-09-21| 687.42
#2007-09-24| 684.18
#2007-09-25| 684.05
#2007-09-26| 687.95
#2007-09-27| 691.07
#2007-09-28| 689.20
#2007-10-01| 698.08
#2007-10-02| 698.08
#2007-10-03| 695.00
#2007-10-04| 696.46
#2007-10-05| 703.70
#2007-10-08| 701.81
#2007-10-09| 707.48
#2007-10-10| 706.89
#2007-10-11| 703.15
#2007-10-12| 706.75
#2007-10-15| 701.06
#2007-10-16| 696.59
#2007-10-17| 698.24
#2007-10-18| 698.10
#2007-10-19| 680.80
#2007-10-22| 683.46
#2007-10-23| 689.68
#2007-10-24| 688.18
#2007-10-25| 687.34
#2007-10-26| 696.14
#2007-10-29| 699.16
#2007-10-30| 694.70
#2007-10-31| 703.38
#2007-11-01| 685.86
#2007-11-02| 686.67
#2007-11-05| 682.91
#2007-11-06| 690.84
#2007-11-07| 672.40
#2007-11-08| 672.09
#2007-11-09| 662.32
#2007-11-12| 654.89
#2007-11-13| 673.15
#2007-11-14| 669.04
#2007-11-15| 661.09
#2007-11-16| 664.50
#2007-11-19| 653.25
#2007-11-20| 656.31
#2007-11-21| 646.34
#2007-11-22| .
#2007-11-23| 656.53
#2007-11-26| 642.99
#2007-11-27| 651.81
#2007-11-28| 670.09
#2007-11-29| 670.69
#2007-11-30| 675.36
#2007-12-03| 671.94
#2007-12-04| 668.08
#2007-12-05| 677.98
#2007-12-06| 688.03
#2007-12-07| 687.54
#2007-12-10| 692.76
#2007-12-11| 675.67
#2007-12-12| 679.29
#2007-12-13| 679.77
#2007-12-14| 670.73
#2007-12-17| 660.19
#2007-12-18| 663.93
#2007-12-19| 663.39
#2007-12-20| 667.25
#2007-12-21| 678.21
#2007-12-24| 683.70
#2007-12-25| .
#2007-12-26| 684.20
#2007-12-27| 674.70
#2007-12-28| 675.88
#2007-12-31| 671.41
#2008-01-01| .
#2008-01-02| 662.36
#2008-01-03| 662.21
#2008-01-04| 645.87
#2008-01-07| 646.93
#2008-01-08| 635.91
#2008-01-09| 643.34
#2008-01-10| 648.62
#2008-01-11| 639.67
#2008-01-14| 646.20
#2008-01-15| 630.45
#2008-01-16| 626.70
#2008-01-17| 609.21
#2008-01-18| 605.76
#2008-01-21| .
#2008-01-22| 599.53
#2008-01-23| 611.58
#2008-01-24| 618.36
#2008-01-25| 609.35
#2008-01-28| 620.02
#2008-01-29| 624.00
#2008-01-30| 620.66
#2008-01-31| 630.20
#2008-02-01| 639.30
#2008-02-04| 633.21
#2008-02-05| 613.91
#2008-02-06| 609.13
#2008-02-07| 613.72
#2008-02-08| 611.99
#2008-02-11| 615.93
#2008-02-12| 620.08
#2008-02-13| 628.72
#2008-02-14| 620.60
#2008-02-15| 621.06
#2008-02-18| .
#2008-02-19| 620.73
#2008-02-20| 625.63
#2008-02-21| 617.88
#2008-02-22| 622.54
#2008-02-25| 631.68
#2008-02-26| 636.06
#2008-02-27| 635.15
#2008-02-28| 629.79
#2008-02-29| 613.23
#2008-03-03| 613.70
#2008-03-04| 611.59
#2008-03-05| 615.39
#2008-03-06| 601.90
#2008-03-07| 596.60
#2008-03-10| 586.92
#2008-03-11| 607.81
#2008-03-12| 603.00
#2008-03-13| 606.33
#2008-03-14| 594.25
#2008-03-17| 587.82
#2008-03-18| 611.28
#2008-03-19| 596.55
#2008-03-20| 609.92
#2008-03-21| .
#2008-03-24| 620.00
#2008-03-25| 622.34
#2008-03-26| 617.43
#2008-03-27| 610.74
#2008-03-28| 606.28
#2008-03-31| 609.78
#2008-04-01| 630.34
#2008-04-02| 629.57
#2008-04-03| 630.78
#2008-04-04| 631.77
#2008-04-07| 632.81
#2008-04-08| 630.51
#2008-04-09| 625.18
#2008-04-10| 628.49
#2008-04-11| 616.05
#2008-04-14| 614.06
#2008-04-15| 616.80
#2008-04-16| 630.74
#2008-04-17| 630.65
#2008-04-18| 641.55
#2008-04-21| 640.89
#2008-04-22| 635.26
#2008-04-23| 637.27
#2008-04-24| 640.88
#2008-04-25| 645.10
#2008-04-28| 644.69
#2008-04-29| 642.15
#2008-04-30| 640.27
#2008-05-01| 650.52
#2008-05-02| 652.49
#2008-05-05| 650.25
#2008-05-06| 655.05
#2008-05-07| 644.23
#2008-05-08| 647.17
#2008-05-09| 643.35
#2008-05-12| 650.09
#2008-05-13| 650.72
#2008-05-14| 653.10
#2008-05-15| 659.84
#2008-05-16| 661.12
#2008-05-19| 661.45
#2008-05-20| 656.06
#2008-05-21| 645.69
#2008-05-22| 647.49
#2008-05-23| 639.60
#2008-05-26| .
#2008-05-27| 644.02
#2008-05-28| 647.28
#2008-05-29| 650.89
#2008-05-30| 652.78
#2008-06-02| 646.69
#2008-06-03| 643.58
#2008-06-04| 643.52
#2008-06-05| 656.10
#2008-06-06| 637.09
#2008-06-09| 637.48
#2008-06-10| 635.45
#2008-06-11| 625.31
#2008-06-12| 627.00
#2008-06-13| 636.41
#2008-06-16| 637.02
#2008-06-17| 633.64
#2008-06-18| 627.59
#2008-06-19| 629.79
#2008-06-20| 618.52
#2008-06-23| 618.64
#2008-06-24| 615.99
#2008-06-25| 619.65
#2008-06-26| 602.27
#2008-06-27| 600.46
#2008-06-30| 601.24
#2008-07-01| 603.25
#2008-07-02| 591.55
#2008-07-03| 591.13
#2008-07-04| .
#2008-07-07| 586.41
#2008-07-08| 596.28
#2008-07-09| 583.96
#2008-07-10| 588.45
#2008-07-11| 582.85
#2008-07-14| 577.92
#2008-07-15| 572.05
#2008-07-16| 585.59
#2008-07-17| 592.00
#2008-07-18| 591.96
#2008-07-21| 592.98
#2008-07-22| 600.23
#2008-07-23| 602.17
#2008-07-24| 588.32
#2008-07-25| 591.16
#2008-07-28| 581.07
#2008-07-29| 593.98
#2008-07-30| 603.70
#2008-07-31| 596.38
#2008-08-01| 593.17
#2008-08-04| 586.85
#2008-08-05| 602.56
#2008-08-06| 605.61
#2008-08-07| 595.56
#2008-08-08| 608.94
#2008-08-11| 613.35
#2008-08-12| 606.57
#2008-08-13| 605.56
#2008-08-14| 608.96
#2008-08-15| 611.24
#2008-08-18| 602.58
#2008-08-19| 597.25
#2008-08-20| 600.93
#2008-08-21| 602.30
#2008-08-22| 608.94
#2008-08-25| 597.32
#2008-08-26| 599.49
#2008-08-27| 604.44
#2008-08-28| 613.16
#2008-08-29| 605.33
#2008-09-01| .
#2008-09-02| 602.27
#2008-09-03| 600.44
#2008-09-04| 583.28
#2008-09-05| 585.64
#2008-09-08| 596.91
#2008-09-09| 576.64
#2008-09-10| 580.77
#2008-09-11| 588.46
#2008-09-12| 590.72
#2008-09-15| 563.75
#2008-09-16| 573.33
#2008-09-17| 546.99
#2008-09-18| 569.80
#2008-09-19| 593.83
#2008-09-22| 570.53
#2008-09-23| 561.79
#2008-09-24| 560.68
#2008-09-25| 570.98
#2008-09-26| 572.21
#2008-09-29| 523.63
#2008-09-30| 550.41
#2008-10-01| 547.53
#2008-10-02| 524.72
#2008-10-03| 517.51
#2008-10-06| 497.16
#2008-10-07| 468.89
#2008-10-08| 463.63
#2008-10-09| 429.38
#2008-10-10| 424.26
#2008-10-13| 473.24
#2008-10-14| 469.61
#2008-10-15| 427.78
#2008-10-16| 445.49
#2008-10-17| 444.01
#2008-10-20| 464.83
#2008-10-21| 450.89
#2008-10-22| 424.31
#2008-10-23| 427.26
#2008-10-24| 413.15
#2008-10-27| 399.36
#2008-10-28| 440.11
#2008-10-29| 437.18
#2008-10-30| 449.59
#2008-10-31| 456.87
#2008-11-03| 455.90
#2008-11-04| 473.49
#2008-11-05| 449.47
#2008-11-06| 427.22
#2008-11-07| 439.48
#2008-11-10| 433.62
#2008-11-11| 423.90
#2008-11-12| 402.37
#2008-11-13| 429.93
#2008-11-14| 412.15
#2008-11-17| 401.87
#2008-11-18| 405.37
#2008-11-19| 380.14
#2008-11-20| 354.55
#2008-11-21| 376.88
#2008-11-24| 400.82
#2008-11-25| 404.05
#2008-11-26| 418.92
#2008-11-27| .
#2008-11-28| 423.13
#2008-12-01| 385.43
#2008-12-02| 400.73
#2008-12-03| 411.22
#2008-12-04| 399.00
#2008-12-05| 413.66
#2008-12-08| 429.45
#2008-12-09| 419.92
#2008-12-10| 425.31
#2008-12-11| 413.04
#2008-12-12| 416.55
#2008-12-15| 410.98
#2008-12-16| 432.12
#2008-12-17| 428.89
#2008-12-18| 420.20
#2008-12-19| 421.62
#2008-12-22| 413.91
#2008-12-23| 410.39
#2008-12-24| 412.48
#2008-12-25| .
#2008-12-26| 414.99
#2008-12-29| 413.13
#2008-12-30| 423.25
#2008-12-31| 429.80
#2009-01-01| .
#2009-01-02| 443.35
#2009-01-05| 441.96
#2009-01-06| 445.63
#2009-01-07| 432.61
#2009-01-08| 434.61
#2009-01-09| 425.47
#2009-01-12| 415.78
#2009-01-13| 417.07
#2009-01-14| 403.10
#2009-01-15| 404.47
#2009-01-16| 407.92
#2009-01-19| .
#2009-01-20| 386.47
#2009-01-21| 402.91
#2009-01-22| 396.70
#2009-01-23| 398.89
#2009-01-26| 400.91
#2009-01-27| 405.23
#2009-01-28| 418.70
#2009-01-29| 405.16
#2009-01-30| 396.15
#2009-02-02| 396.07
#2009-02-03| 402.14
#2009-02-04| 399.90
#2009-02-05| 406.18
#2009-02-06| 417.28
#2009-02-09| 417.76
#2009-02-10| 398.17
#2009-02-11| 401.20
#2009-02-12| 402.26
#2009-02-13| 398.48
#2009-02-16| .
#2009-02-17| 380.69
#2009-02-18| 379.90
#2009-02-19| 375.53
#2009-02-20| 371.46
#2009-02-23| 358.45
#2009-02-24| 372.85
#2009-02-25| 369.06
#2009-02-26| 363.27
#2009-02-27| 355.66
#2009-03-02| 338.66
#2009-03-03| 336.56
#2009-03-04| 344.86
#2009-03-05| 330.37
#2009-03-06| 331.27
#2009-03-09| 328.08
#2009-03-10| 348.79
#2009-03-11| 349.83
#2009-03-12| 363.96
#2009-03-13| 366.55
#2009-03-16| 364.71
#2009-03-17| 376.17
#2009-03-18| 383.87
#2009-03-19| 379.65
#2009-03-20| 372.15
#2009-03-23| 397.92
#2009-03-24| 390.52
#2009-03-25| 393.62
#2009-03-26| 403.29
#2009-03-27| 394.88
#2009-03-30| 381.35
#2009-03-31| 386.37
#2009-04-01| 392.48
#2009-04-02| 403.85
#2009-04-03| 408.07
#2009-04-06| 404.61
#2009-04-07| 394.99
#2009-04-08| 399.74
#2009-04-09| 414.90
#2009-04-10| .
#2009-04-13| 415.83
#2009-04-14| 407.41
#2009-04-15| 412.25
#2009-04-16| 418.84
#2009-04-17| 420.87
#2009-04-20| 403.07
#2009-04-21| 411.66
#2009-04-22| 408.52
#2009-04-23| 412.18
#2009-04-24| 419.22
#2009-04-27| 415.27
#2009-04-28| 414.21
#2009-04-29| 423.50
#2009-04-30| 423.13
#2009-05-01| 425.18
#2009-05-04| 439.32
#2009-05-05| 437.66
#2009-05-06| 444.62
#2009-05-07| 438.48
#2009-05-08| 448.96
#2009-05-11| 439.57
#2009-05-12| 439.05
#2009-05-13| 427.44
#2009-05-14| 431.95
#2009-05-15| 427.30
#2009-05-18| 440.24
#2009-05-19| 439.77
#2009-05-20| 437.78
#2009-05-21| 430.61
#2009-05-22| 430.11
#2009-05-25| .
#2009-05-26| 441.48
#2009-05-27| 433.39
#2009-05-28| 439.80
#2009-05-29| 445.76
#2009-06-01| 457.33
#2009-06-02| 458.40
#2009-06-03| 451.91
#2009-06-04| 456.96
#2009-06-05| 455.93
#2009-06-08| 455.38
#2009-06-09| 457.42
#2009-06-10| 455.96
#2009-06-11| 458.92
#2009-06-12| 459.21
#2009-06-15| 448.53
#2009-06-16| 442.73
#2009-06-17| 442.21
#2009-06-18| 445.75
#2009-06-19| 447.11
#2009-06-22| 433.82
#2009-06-23| 434.55
#2009-06-24| 437.69
#2009-06-25| 446.98
#2009-06-26| 446.47
#2009-06-29| 450.46
#2009-06-30| 447.08
#2009-07-01| 449.11
#2009-07-02| 436.32
#2009-07-03| .
#2009-07-06| 436.93
#2009-07-07| 428.36
#2009-07-08| 427.89
#2009-07-09| 429.41
#2009-07-10| 427.81
#2009-07-13| 438.25
#2009-07-14| 440.70
#2009-07-15| 453.53
#2009-07-16| 457.59
#2009-07-17| 457.45
#2009-07-20| 462.67
#2009-07-21| 464.43
#2009-07-22| 464.36
#2009-07-23| 475.09
#2009-07-24| 476.90
#2009-07-27| 478.15
#2009-07-28| 476.98
#2009-07-29| 474.74
#2009-07-30| 480.36
#2009-07-31| 480.74
#2009-08-03| 488.37
#2009-08-04| 489.79
#2009-08-05| 488.55
#2009-08-06| 485.79
#2009-08-07| 492.28
#2009-08-10| 490.44
#2009-08-11| 484.47
#2009-08-12| 490.05
#2009-08-13| 493.40
#2009-08-14| 489.09
#2009-08-17| 477.34
#2009-08-18| 482.26
#2009-08-19| 485.70
#2009-08-20| 490.64
#2009-08-21| 499.50
#2009-08-24| 499.10
#2009-08-25| 500.16
#2009-08-26| 500.16
#2009-08-27| 501.43
#2009-08-28| 500.59
#2009-08-31| 496.61
#2009-09-01| 486.18
#2009-09-02| 484.72
#2009-09-03| 489.01
#2009-09-04| 495.30
#2009-09-07| .
#2009-09-08| 499.97
#2009-09-09| 503.92
#2009-09-10| 508.99
#2009-09-11| 508.67
#2009-09-14| 511.85
#2009-09-15| 513.77
#2009-09-16| 521.66
#2009-09-17| 519.92
#2009-09-18| 521.14
#2009-09-21| 519.59
#2009-09-22| 522.87
#2009-09-23| 517.55
#2009-09-24| 512.51
#2009-09-25| 509.62
#2009-09-28| 518.63
#2009-09-29| 517.76
#2009-09-30| 516.00
#2009-10-01| 502.71
#2009-10-02| 500.24
#2009-10-05| 507.89
#2009-10-06| 514.80
#2009-10-07| 516.37
#2009-10-08| 520.59
#2009-10-09| 523.50
#2009-10-12| 525.74
#2009-10-13| 524.33
#2009-10-14| 533.54
#2009-10-15| 535.60
#2009-10-16| 531.25
#2009-10-19| 536.28
#2009-10-20| 532.86
#2009-10-21| 528.15
#2009-10-22| 533.82
#2009-10-23| 527.29
#2009-10-26| 520.99
#2009-10-27| 518.76
#2009-10-28| 507.94
#2009-10-29| 519.38
#2009-10-30| 505.05
#2009-11-02| 508.25
#2009-11-03| 510.24
#2009-11-04| 510.76
#2009-11-05| 520.78
#2009-11-06| 522.02
#2009-11-09| 533.69
#2009-11-10| 533.66
#2009-11-11| 536.39
#2009-11-12| 530.81
#2009-11-13| 534.09
#2009-11-16| 541.91
#2009-11-17| 542.49
#2009-11-18| 542.05
#2009-11-19| 534.64
#2009-11-20| 532.72
#2009-11-23| 539.55
#2009-11-24| 539.25
#2009-11-25| 541.92
#2009-11-26| .
#2009-11-27| 532.73
#2009-11-30| 534.71
#2009-12-01| 541.28
#2009-12-02| 541.88
#2009-12-03| 537.31
#2009-12-04| 540.51
#2009-12-07| 539.38
#2009-12-08| 534.15
#2009-12-09| 535.96
#2009-12-10| 539.15
#2009-12-11| 541.34
#2009-12-14| 545.52
#2009-12-15| 542.83
#2009-12-16| 543.81
#2009-12-17| 537.63
#2009-12-18| 540.80
#2009-12-21| 546.27
#2009-12-22| 548.49
#2009-12-23| 550.25
#2009-12-24| 553.17
#2009-12-25| .
#2009-12-28| 553.70
#2009-12-29| 552.95
#2009-12-30| 553.05
#2009-12-31| 547.56
#2010-01-01| .
#2010-01-04| 556.38
#2010-01-05| 558.29
#2010-01-06| 559.08
#2010-01-07| 561.27
#2010-01-08| 563.05
#2010-01-11| 563.83
#2010-01-12| 558.34
#2010-01-13| 563.16
#2010-01-14| 564.44
#2010-01-15| 558.37
#2010-01-18| .
#2010-01-19| 565.34
#2010-01-20| 560.00
#2010-01-21| 550.25
#2010-01-22| 538.16
#2010-01-25| 540.49
#2010-01-26| 538.18
#2010-01-27| 540.71
#2010-01-28| 534.51
#2010-01-29| 529.17
#2010-02-01| 536.75
#2010-02-02| 543.70
#2010-02-03| 540.80
#2010-02-04| 523.84
#2010-02-05| 525.15
#2010-02-08| 520.96
#2010-02-09| 527.69
#2010-02-10| 526.56
#2010-02-11| 532.23
#2010-02-12| 531.42
#2010-02-15| .
#2010-02-16| 540.99
#2010-02-17| 543.53
#2010-02-18| 547.08
#2010-02-19| 548.40
#2010-02-22| 547.90
#2010-02-23| 541.09
#2010-02-24| 546.30
#2010-02-25| 545.50
#2010-02-26| 546.37
#2010-03-01| 552.31
#2010-03-02| 553.91
#2010-03-03| 554.24
#2010-03-04| 556.03
#2010-03-05| 563.76
#2010-03-08| 563.80
#2010-03-09| 564.74
#2010-03-10| 567.46
#2010-03-11| 569.72
#2010-03-12| 569.84
#2010-03-15| 569.90
#2010-03-16| 574.45
#2010-03-17| 577.82
#2010-03-18| 577.32
#2010-03-19| 573.99
#2010-03-22| 577.29
#2010-03-23| 581.54
#2010-03-24| 578.30
#2010-03-25| 576.81
#2010-03-26| 577.15
#2010-03-29| 580.73
#2010-03-30| 580.94
#2010-03-31| 579.10
#2010-04-01| 583.49
#2010-04-02| .
#2010-04-05| 588.62
#2010-04-06| 589.71
#2010-04-07| 586.49
#2010-04-08| 588.21
#2010-04-09| 592.36
#2010-04-12| 593.31
#2010-04-13| 593.86
#2010-04-14| 600.62
#2010-04-15| 600.89
#2010-04-16| 591.46
#2010-04-19| 593.43
#2010-04-20| 598.63
#2010-04-21| 598.13
#2010-04-22| 599.98
#2010-04-23| 604.54
#2010-04-26| 602.02
#2010-04-27| 587.81
#2010-04-28| 591.51
#2010-04-29| 599.36
#2010-04-30| 589.44
#2010-05-03| 597.22
#2010-05-04| 582.60
#2010-05-05| 578.29
#2010-05-06| 559.48
#2010-05-07| 550.37
#2010-05-10| 574.79
#2010-05-11| 573.34
#2010-05-12| 582.09
#2010-05-13| 575.30
#2010-05-14| 564.10
#2010-05-17| 564.67
#2010-05-18| 556.65
#2010-05-19| 553.44
#2010-05-20| 531.82
#2010-05-21| 539.77
#2010-05-24| 533.11
#2010-05-25| 533.24
#2010-05-26| 530.93
#2010-05-27| 548.92
#2010-05-28| 542.22
#2010-05-31| .
#2010-06-01| 532.41
#2010-06-02| 546.42
#2010-06-03| 549.17
#2010-06-04| 529.87
#2010-06-07| 522.46
#2010-06-08| 527.82
#2010-06-09| 525.19
#2010-06-10| 540.84
#2010-06-11| 543.82
#2010-06-14| 543.30
#2010-06-15| 556.06
#2010-06-16| 555.62
#2010-06-17| 556.22
#2010-06-18| 556.84
#2010-06-21| 554.62
#2010-06-22| 545.56
#2010-06-23| 543.97
#2010-06-24| 534.85
#2010-06-25| 537.09
#2010-06-28| 535.82
#2010-06-29| 519.00
#2010-06-30| 514.08
#2010-07-01| 512.29
#2010-07-02| 509.84
#2010-07-05| .
#2010-07-06| 512.13
#2010-07-07| 528.55
#2010-07-08| 533.61
#2010-07-09| 537.69
#2010-07-12| 537.68
#2010-07-13| 546.30
#2010-07-14| 546.15
#2010-07-15| 546.64
#2010-07-16| 530.93
#2010-07-19| 534.05
#2010-07-20| 540.44
#2010-07-21| 533.59
#2010-07-22| 545.72
#2010-07-23| 550.56
#2010-07-26| 557.02
#2010-07-27| 555.91
#2010-07-28| 551.79
#2010-07-29| 549.34
#2010-07-30| 549.80
#2010-08-02| 561.63
#2010-08-03| 558.83
#2010-08-04| 562.75
#2010-08-05| 561.91
#2010-08-06| 560.10
#2010-08-09| 563.31
#2010-08-10| 559.50
#2010-08-11| 543.89
#2010-08-12| 541.06
#2010-08-13| 539.04
#2010-08-16| 539.21
#2010-08-17| 546.13
#2010-08-18| 547.07
#2010-08-19| 537.90
#2010-08-20| 536.10
#2010-08-23| 533.76
#2010-08-24| 525.97
#2010-08-25| 527.95
#2010-08-26| 523.96
#2010-08-27| 532.98
#2010-08-30| 525.22
#2010-08-31| 525.23
#2010-09-01| 540.93
#2010-09-02| 546.20
#2010-09-03| 553.34
#2010-09-06| .
#2010-09-07| 546.99
#2010-09-08| 550.41
#2010-09-09| 552.78
#2010-09-10| 555.43
#2010-09-13| 561.92
#2010-09-14| 561.73
#2010-09-15| 563.80
#2010-09-16| 563.61
#2010-09-17| 564.23
#2010-09-20| 572.81
#2010-09-21| 571.21
#2010-09-22| 568.57
#2010-09-23| 564.05
#2010-09-24| 575.94
#2010-09-27| 573.02
#2010-09-28| 576.06
#2010-09-29| 575.00
#2010-09-30| 573.48
#2010-10-01| 576.03
#2010-10-04| 571.43
#2010-10-05| 583.01
#2010-10-06| 582.56
#2010-10-07| 581.76
#2010-10-08| 585.48
#2010-10-11| 585.73
#2010-10-12| 588.02
#2010-10-13| 592.33
#2010-10-14| 590.09
#2010-10-15| 591.24
#2010-10-18| 595.21
#2010-10-19| 585.72
#2010-10-20| 592.07
#2010-10-21| 593.02
#2010-10-22| 594.61
#2010-10-25| 596.22
#2010-10-26| 596.33
#2010-10-27| 594.99
#2010-10-28| 595.54
#2010-10-29| 595.82
#2010-11-01| 596.31
#2010-11-02| 601.05
#2010-11-03| 603.24
#2010-11-04| 614.85
#2010-11-05| 617.42
#2010-11-08| 616.35
#2010-11-09| 611.63
#2010-11-10| 614.62
#2010-11-11| 612.38
#2010-11-12| 604.86
#2010-11-15| 604.27
#2010-11-16| 594.60
#2010-11-17| 595.17
#2010-11-18| 604.15
#2010-11-19| 605.95
#2010-11-22| 605.53
#2010-11-23| 597.14
#2010-11-24| 606.35
#2010-11-25| .
#2010-11-26| 602.13
#2010-11-29| 601.37
#2010-11-30| 597.86
#2010-12-01| 610.51
#2010-12-02| 618.21
#2010-12-03| 620.17
#2010-12-06| 619.56
#2010-12-07| 619.75
#2010-12-08| 621.70
#2010-12-09| 623.99
#2010-12-10| 627.94
#2010-12-13| 627.92
#2010-12-14| 628.42
#2010-12-15| 625.11
#2010-12-16| 629.17
#2010-12-17| 630.08
#2010-12-20| 631.54
#2010-12-21| 635.61
#2010-12-22| 637.75
#2010-12-23| 636.75
#2010-12-24| .
#2010-12-27| 637.06
#2010-12-28| 637.40
#2010-12-29| 638.47
#2010-12-30| 637.72
#2010-12-31| 637.40
#2011-01-03| 644.54
#2011-01-04| 643.10
#2011-01-05| 646.65
#2011-01-06| 645.54
#2011-01-07| 644.53
#2011-01-10| 644.02
#2011-01-11| 646.49
#2011-01-12| 652.17
#2011-01-13| 651.17
#2011-01-14| 655.73
#2011-01-17| .
#2011-01-18| 656.96
#2011-01-19| 649.74
#2011-01-20| 648.40
#2011-01-21| 649.59
#2011-01-24| 653.63
#2011-01-25| 653.84
#2011-01-26| 657.22
#2011-01-27| 658.95
#2011-01-28| 647.37
#2011-01-31| 652.34
#2011-02-01| 663.03
#2011-02-02| 661.51
#2011-02-03| 663.20
#2011-02-04| 665.08
#2011-02-07| 669.52
#2011-02-08| 672.46
#2011-02-09| 670.57
#2011-02-10| 671.53
#2011-02-11| 675.60
#2011-02-14| 677.73
#2011-02-15| 675.42
#2011-02-16| 679.82
#2011-02-17| 682.05
#2011-02-18| 683.04
#2011-02-21| .
#2011-02-22| 668.73
#2011-02-23| 664.10
#2011-02-24| 663.85
#2011-02-25| 671.70
#2011-02-28| 675.15
#2011-03-01| 664.52
#2011-03-02| 665.97
#2011-03-03| 677.59
#2011-03-04| 672.74
#2011-03-07| 666.96
#2011-03-08| 672.90
#2011-03-09| 671.79
#2011-03-10| 658.54
#2011-03-11| 663.32
#2011-03-14| 659.36
#2011-03-15| 652.18
#2011-03-16| 640.33
#2011-03-17| 648.29
#2011-03-18| 651.06
#2011-03-21| 661.09
#2011-03-22| 658.76
#2011-03-23| 660.46
#2011-03-24| 666.68
#2011-03-25| 669.17
#2011-03-28| 667.25
#2011-03-29| 672.10
#2011-03-30| 677.13
#2011-03-31| 676.37
#2011-04-01| 679.87
#2011-04-04| 680.30
#2011-04-05| 680.46
#2011-04-06| 681.73
#2011-04-07| 680.40
#2011-04-08| 677.55
#2011-04-11| 675.24
#2011-04-12| 669.85
#2011-04-13| 670.60
#2011-04-14| 670.78
#2011-04-15| 673.69
#2011-04-18| 666.01
#2011-04-19| 669.83
#2011-04-20| 679.26
#2011-04-21| 683.09
#2011-04-22| .
#2011-04-25| 682.14
#2011-04-26| 688.13
#2011-04-27| 692.55
#2011-04-28| 694.90
#2011-04-29| 696.66
#2011-05-02| 695.09
#2011-05-03| 691.81
#2011-05-04| 686.85
#2011-05-05| 681.20
#2011-05-06| 684.10
#2011-05-09| 687.72
#2011-05-10| 693.40
#2011-05-11| 685.92
#2011-05-12| 689.15
#2011-05-13| 683.44
#2011-05-16| 678.95
#2011-05-17| 678.39
#2011-05-18| 684.95
#2011-05-19| 686.48
#2011-05-20| 681.36
#2011-05-23| 672.92
#2011-05-24| 672.17
#2011-05-25| 674.76
#2011-05-26| 678.01
#2011-05-27| 681.21
#2011-05-30| .
#2011-05-31| 688.35
#2011-06-01| 672.60
#2011-06-02| 671.79
#2011-06-03| 664.97
#2011-06-06| 657.45
#2011-06-07| 657.12
#2011-06-08| 653.94
#2011-06-09| 658.54
#2011-06-10| 649.23
#2011-06-13| 649.60
#2011-06-14| 658.08
#2011-06-15| 646.77
#2011-06-16| 647.68
#2011-06-17| 649.61
#2011-06-20| 653.34
#2011-06-21| 662.70
#2011-06-22| 658.58
#2011-06-23| 657.11
#2011-06-24| 649.59
#2011-06-27| 655.28
#2011-06-28| 663.89
#2011-06-29| 669.50
#2011-06-30| 676.04
#2011-07-01| 685.97
#2011-07-04| .
#2011-07-05| 685.34
#2011-07-06| 686.50
#2011-07-07| 693.68
#2011-07-08| 689.10
#2011-07-11| 676.24
#2011-07-12| 673.22
#2011-07-13| 675.51
#2011-07-14| 670.51
#2011-07-15| 674.30
#2011-07-18| 668.42
#2011-07-19| 679.67
#2011-07-20| 679.28
#2011-07-21| 688.07
#2011-07-22| 688.88
#2011-07-25| 684.65
#2011-07-26| 681.70
#2011-07-27| 667.23
#2011-07-28| 665.07
#2011-07-29| 661.15
#2011-08-01| 658.44
#2011-08-02| 641.20
#2011-08-03| 644.83
#2011-08-04| 613.04
#2011-08-05| 611.44
#2011-08-08| 569.82
#2011-08-09| 597.93
#2011-08-10| 572.85
#2011-08-11| 599.83
#2011-08-12| 603.13
#2011-08-15| 616.65
#2011-08-16| 610.63
#2011-08-17| 610.83
#2011-08-18| 583.20
#2011-08-19| 574.33
#2011-08-22| 574.47
#2011-08-23| 594.34
#2011-08-24| 602.32
#2011-08-25| 592.54
#2011-08-26| 602.40
#2011-08-29| 620.27
#2011-08-30| 622.11
#2011-08-31| 625.13
#2011-09-01| 617.51
#2011-09-02| 601.64
#2011-09-05| .
#2011-09-06| 597.22
#2011-09-07| 615.02
#2011-09-08| 608.40
#2011-09-09| 592.26
#2011-09-12| 596.36
#2011-09-13| 602.52
#2011-09-14| 611.01
#2011-09-15| 621.28
#2011-09-16| 624.35
#2011-09-19| 618.40
#2011-09-20| 616.70
#2011-09-21| 598.79
#2011-09-22| 579.48
#2011-09-23| 583.38
#2011-09-26| 596.58
#2011-09-27| 603.31
#2011-09-28| 590.48
#2011-09-29| 594.86
#2011-09-30| 580.09
#2011-10-03| 562.65
#2011-10-04| 576.18
#2011-10-05| 586.82
#2011-10-06| 597.98
#2011-10-07| 592.70
#2011-10-10| 612.92
#2011-10-11| 613.08
#2011-10-12| 619.21
#2011-10-13| 617.82
#2011-10-14| 628.29
#2011-10-17| 616.06
#2011-10-18| 628.67
#2011-10-19| 620.62
#2011-10-20| 623.44
#2011-10-21| 635.35
#2011-10-24| 644.47
#2011-10-25| 631.41
#2011-10-26| 638.05
#2011-10-27| 659.70
#2011-10-28| 659.72
#2011-10-31| 643.71
#2011-11-01| 625.75
#2011-11-02| 635.96
#2011-11-03| 648.07
#2011-11-04| 644.58
#2011-11-07| 648.07
#2011-11-08| 655.85
#2011-11-09| 631.73
#2011-11-10| 636.75
#2011-11-11| 649.16
#2011-11-14| 643.19
#2011-11-15| 646.62
#2011-11-16| 636.13
#2011-11-17| 625.56
#2011-11-18| 625.32
#2011-11-21| 613.95
#2011-11-22| 611.58
#2011-11-23| 597.99
#2011-11-24| .
#2011-11-25| 596.55
#2011-11-28| 614.09
#2011-11-29| 615.53
#2011-11-30| 642.19
#2011-12-01| 640.93
#2011-12-02| 640.88
#2011-12-05| 647.55
#2011-12-06| 647.96
#2011-12-07| 649.23
#2011-12-08| 635.41
#2011-12-09| 646.27
#2011-12-12| 636.71
#2011-12-13| 630.74
#2011-12-14| 623.58
#2011-12-15| 625.87
#2011-12-16| 628.55
#2011-12-19| 620.97
#2011-12-20| 639.66
#2011-12-21| 640.83
#2011-12-22| 646.27
#2011-12-23| 651.98
#2011-12-26| .
#2011-12-27| 652.21
#2011-12-28| 643.95
#2011-12-29| 650.92
#2011-12-30| 648.21
#2012-01-02| .
#2012-01-03| 657.54
#2012-01-04| 657.62
#2012-01-05| 660.16
#2012-01-06| 658.90
#2012-01-09| 660.55
#2012-01-10| 666.45
#2012-01-11| 667.02
#2012-01-12| 668.75
#2012-01-13| 665.59
#2012-01-16| .
#2012-01-17| 667.96
#2012-01-18| 675.46
#2012-01-19| 678.90
#2012-01-20| 679.25
#2012-01-23| 679.49
#2012-01-24| 679.10
#2012-01-25| 685.54
#2012-01-26| 681.62
#2012-01-27| 681.00
#2012-01-30| 679.16
#2012-01-31| 678.90
#2012-02-01| 685.65
#2012-02-02| 686.52
#2012-02-03| 696.66
#2012-02-06| 696.50
#2012-02-07| 697.80
#2012-02-08| 699.56
#2012-02-09| 700.80
#2012-02-10| 695.77
#2012-02-13| 700.75
#2012-02-14| 700.19
#2012-02-15| 696.81
#2012-02-16| 705.03
#2012-02-17| 706.29
#2012-02-20| .
#2012-02-21| 706.21
#2012-02-22| 703.67
#2012-02-23| 707.23
#2012-02-24| 708.48
#2012-02-27| 709.43
#2012-02-28| 711.64
#2012-02-29| 708.36
#2012-03-01| 713.00
#2012-03-02| 710.51
#2012-03-05| 707.83
#2012-03-06| 696.82
#2012-03-07| 702.06
#2012-03-08| 709.09
#2012-03-09| 711.96
#2012-03-12| 711.87
#2012-03-13| 724.97
#2012-03-14| 723.75
#2012-03-15| 728.15
#2012-03-16| 728.64
#2012-03-19| 731.47
#2012-03-20| 728.98
#2012-03-21| 727.93
#2012-03-22| 722.58
#2012-03-23| 725.04
#2012-03-26| 735.28
#2012-03-27| 733.30
#2012-03-28| 729.68
#2012-03-29| 728.58
#2012-03-30| 731.09
#2012-04-02| 736.63
#2012-04-03| 734.29
#2012-04-04| 726.51
#2012-04-05| 726.36
#2012-04-06| .
#2012-04-09| 717.96
#2012-04-10| 704.97
#2012-04-11| 710.53
#2012-04-12| 720.50
#2012-04-13| 711.89
#2012-04-16| 711.56
#2012-04-17| 722.49
#2012-04-18| 719.65
#2012-04-19| 715.53
#2012-04-20| 716.36
#2012-04-23| 709.97
#2012-04-24| 712.12
#2012-04-25| 722.30
#2012-04-26| 727.49
#2012-04-27| 729.47
#2012-04-30| 726.36
#2012-05-01| 730.22
#2012-05-02| 728.81
#2012-05-03| 722.68
#2012-05-04| 711.29
#2012-05-07| 711.60
#2012-05-08| 708.68
#2012-05-09| 704.26
#2012-05-10| 706.22
#2012-05-11| 704.32
#2012-05-14| 696.30
#2012-05-15| 692.54
#2012-05-16| 689.49
#2012-05-17| 678.14
#2012-05-18| 672.83
#2012-05-21| 684.08
#2012-05-22| 684.64
#2012-05-23| 686.00
#2012-05-24| 687.19
#2012-05-25| 685.94
#2012-05-28| .
#2012-05-29| 693.76
#2012-05-30| 683.80
#2012-05-31| 682.23
#2012-06-01| 664.99
#2012-06-04| 664.66
#2012-06-05| 669.15
#2012-06-06| 684.62
#2012-06-07| 684.04
#2012-06-08| 689.76
#2012-06-11| 680.50
#2012-06-12| 688.43
#2012-06-13| 683.43
#2012-06-14| 690.54
#2012-06-15| 697.64
#2012-06-18| 699.10
#2012-06-19| 706.16
#2012-06-20| 705.23
#2012-06-21| 689.48
#2012-06-22| 694.39
#2012-06-25| 683.40
#2012-06-26| 686.89
#2012-06-27| 693.11
#2012-06-28| 691.74
#2012-06-29| 709.25
#2012-07-02| 711.35
#2012-07-03| 716.27
#2012-07-04| .
#2012-07-05| 713.38
#2012-07-06| 706.81
#2012-07-09| 705.48
#2012-07-10| 699.62
#2012-07-11| 699.26
#2012-07-12| 695.95
#2012-07-13| 707.29
#2012-07-16| 705.52
#2012-07-17| 710.66
#2012-07-18| 715.35
#2012-07-19| 717.37
#2012-07-20| 710.03
#2012-07-23| 703.42
#2012-07-24| 696.94
#2012-07-25| 696.72
#2012-07-26| 707.95
#2012-07-27| 721.50
#2012-07-30| 720.97
#2012-07-31| 717.73
#2012-08-01| 715.24
#2012-08-02| 710.19
#2012-08-03| 723.60
#2012-08-06| 725.45
#2012-08-07| 729.46
#2012-08-08| 730.04
#2012-08-09| 730.75
#2012-08-10| 732.21
#2012-08-13| 731.35
#2012-08-14| 731.44
#2012-08-15| 732.99
#2012-08-16| 738.24
#2012-08-17| 739.80
#2012-08-20| 739.54
#2012-08-21| 737.23
#2012-08-22| 737.37
#2012-08-23| 731.66
#2012-08-24| 736.30
#2012-08-27| 735.90
#2012-08-28| 735.73
#2012-08-29| 736.70
#2012-08-30| 731.15
#2012-08-31| 734.91
#2012-09-03| .
#2012-09-04| 734.96
#2012-09-05| 734.49
#2012-09-06| 749.52
#2012-09-07| 752.64
#2012-09-10| 748.19
#2012-09-11| 750.30
#2012-09-12| 752.05
#2012-09-13| 763.96
#2012-09-14| 767.50
#2012-09-17| 764.60
#2012-09-18| 763.41
#2012-09-19| 764.45
#2012-09-20| 763.62
#2012-09-21| 763.61
#2012-09-24| 761.69
#2012-09-25| 753.52
#2012-09-26| 749.34
#2012-09-27| 756.65
#2012-09-28| 753.62
#2012-10-01| 755.27
#2012-10-02| 756.17
#2012-10-03| 759.12
#2012-10-04| 764.55
#2012-10-05| 764.57
#2012-10-08| 761.91
#2012-10-09| 754.21
#2012-10-10| 749.77
#2012-10-11| 750.24
#2012-10-12| 747.93
#2012-10-15| 753.89
#2012-10-16| 761.67
#2012-10-17| 764.87
#2012-10-18| 763.18
#2012-10-19| 750.81
#2012-10-22| 750.93
#2012-10-23| 740.65
#2012-10-24| 738.61
#2012-10-25| 740.64
#2012-10-26| 739.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 740.70
#2012-11-01| 749.31
#2012-11-02| 742.00
#2012-11-05| 743.74
#2012-11-06| 749.56
#2012-11-07| 732.74
#2012-11-08| 723.91
#2012-11-09| 725.07
#2012-11-12| 725.06
#2012-11-13| 722.35
#2012-11-14| 712.42
#2012-11-15| 710.98
#2012-11-16| 715.03
#2012-11-19| 728.91
#2012-11-20| 729.69
#2012-11-21| 731.54
#2012-11-22| .
#2012-11-23| 741.00
#2012-11-26| 739.65
#2012-11-27| 736.18
#2012-11-28| 742.09
#2012-11-29| 745.65
#2012-11-30| 745.98
#2012-12-03| 742.58
#2012-12-04| 741.38
#2012-12-05| 742.84
#2012-12-06| 745.46
#2012-12-07| 747.65
#2012-12-10| 748.21
#2012-12-11| 752.83
#2012-12-12| 753.02
#2012-12-13| 748.49
#2012-12-14| 745.55
#2012-12-17| 754.11
#2012-12-18| 762.89
#2012-12-19| 757.84
#2012-12-20| 762.05
#2012-12-21| 755.02
#2012-12-24| 753.35
#2012-12-25| 753.35
#2012-12-26| 749.45
#2012-12-27| 748.81
#2012-12-28| 740.97
#2012-12-31| 753.42
#2013-01-01| 753.42
#2013-01-02| 772.72
#2013-01-03| 771.47
#2013-01-04| 775.51
#2013-01-07| 773.15
#2013-01-08| 771.19
#2013-01-09| 773.67
#2013-01-10| 779.07
#2013-01-11| 779.19
#2013-01-14| 778.66
#2013-01-15| 779.89
#2013-01-16| 779.73
#2013-01-17| 784.19
#2013-01-18| 786.70
#2013-01-21| 786.70
#2013-01-22| 790.50
#2013-01-23| 791.47
#2013-01-24| 791.92
#2013-01-25| 796.54
#2013-01-28| 795.18
#2013-01-29| 798.70
#2013-01-30| 795.78
#2013-01-31| 794.38
#2013-02-01| 802.25
#2013-02-04| 793.07
#2013-02-05| 801.29
#2013-02-06| 802.13
#2013-02-07| 800.93
#2013-02-08| 805.70
#2013-02-11| 805.12
#2013-02-12| 806.42
#2013-02-13| 807.37
#2013-02-14| 807.97
#2013-02-15| 807.12
#2013-02-18| 807.12
#2013-02-19| 812.88
#2013-02-20| 802.43
#2013-02-21| 797.11
#2013-02-22| 804.46
#2013-02-25| 790.02
#2013-02-26| 794.86
#2013-02-27| 805.27
#2013-02-28| 804.75
#2013-03-01| 806.33
#2013-03-04| 810.12
#2013-03-05| 818.11
#2013-03-06| 819.31
#2013-03-07| 821.05
#2013-03-08| 824.99
#2013-03-11| 827.55
#2013-03-12| 825.73
#2013-03-13| 827.19
#2013-03-14| 831.90
#2013-03-15| 830.29
#2013-03-18| 825.92
#2013-03-19| 823.82
#2013-03-20| 829.65
#2013-03-21| 822.67
#2013-03-22| 828.16
#2013-03-25| 825.35
#2013-03-26| 831.94
#2013-03-27| 831.82
#2013-03-28| 835.45
#2013-03-29| 835.45
#2013-04-01| 831.49
#2013-04-02| 835.03
#2013-04-03| 825.97
#2013-04-04| 829.49
#2013-04-05| 826.31
#2013-04-08| 831.93
#2013-04-09| 834.59
#2013-04-10| 844.81
#2013-04-11| 848.00
#2013-04-12| 845.60
#2013-04-15| 825.34
#2013-04-16| 837.45
#2013-04-17| 825.48
#2013-04-18| 819.95
#2013-04-19| 827.73
#2013-04-22| 831.55
#2013-04-23| 840.26
#2013-04-24| 840.63
#2013-04-25| 844.22
#2013-04-26| 842.61
#2013-04-29| 848.65
#2013-04-30| 851.21
#2013-05-01| 842.78
#2013-05-02| 850.90
#2013-05-03| 859.73
#2013-05-06| 861.70
#2013-05-07| 866.40
#2013-05-08| 870.42
#2013-05-09| 867.55
#2013-05-10| 871.46
#2013-05-13| 871.45
#2013-05-14| 880.57
#2013-05-15| 885.05
#2013-05-16| 880.58
#2013-05-17| 889.57
#2013-05-20| 888.92
#2013-05-21| 890.52
#2013-05-22| 882.47
#2013-05-23| 880.14
#2013-05-24| 879.31
#2013-05-27| 879.31
#2013-05-28| 884.88
#2013-05-29| 878.50
#2013-05-30| 882.24
#2013-05-31| 870.04
#2013-06-03| 874.42
#2013-06-04| 869.52
#2013-06-05| 857.66
#2013-06-06| 865.44
#2013-06-07| 876.30
#2013-06-10| 876.16
#2013-06-11| 867.11
#2013-06-12| 859.96
#2013-06-13| 873.00
#2013-06-14| 868.31
#2013-06-17| 874.71
#2013-06-18| 881.51
#2013-06-19| 869.34
#2013-06-20| 847.44
#2013-06-21| 849.22
#2013-06-24| 838.97
#2013-06-25| 847.18
#2013-06-26| 855.53
#2013-06-27| 861.64
#2013-06-28| 858.13
#2013-07-01| 863.43
#2013-07-02| 863.01
#2013-07-03| 863.79
#2013-07-04| 863.79
#2013-07-05| 872.63
#2013-07-08| 877.17
#2013-07-09| 883.74
#2013-07-10| 884.05
#2013-07-11| 896.15
#2013-07-12| 898.99
#2013-07-15| 900.41
#2013-07-16| 896.75
#2013-07-17| 899.60
#2013-07-18| 904.41
#2013-07-19| 905.84
#2013-07-22| 907.83
#2013-07-23| 906.26
#2013-07-24| 902.56
#2013-07-25| 905.79
#2013-07-26| 906.32
#2013-07-29| 903.17
#2013-07-30| 904.07
#2013-07-31| 904.35
#2013-08-01| 916.21
#2013-08-02| 917.52
#2013-08-05| 916.45
#2013-08-06| 910.63
#2013-08-07| 907.21
#2013-08-08| 911.09
#2013-08-09| 908.50
#2013-08-12| 907.65
#2013-08-13| 909.77
#2013-08-14| 905.18
#2013-08-15| 892.22
#2013-08-16| 889.33
#2013-08-19| 884.01
#2013-08-20| 888.25
#2013-08-21| 883.16
#2013-08-22| 891.02
#2013-08-23| 894.74
#2013-08-26| 891.68
#2013-08-27| 877.20
#2013-08-28| 879.83
#2013-08-29| 882.06
#2013-08-30| 878.68
#2013-09-02| 878.68
#2013-09-03| 882.28
#2013-09-04| 889.67
#2013-09-05| 890.94
#2013-09-06| 891.44
#2013-09-09| 900.86
#2013-09-10| 907.65
#2013-09-11| 910.60
#2013-09-12| 907.75
#2013-09-13| 910.16
#2013-09-16| 915.11
#2013-09-17| 919.44
#2013-09-18| 930.47
#2013-09-19| 929.04
#2013-09-20| 922.33
#2013-09-23| 917.93
#2013-09-24| 916.14
#2013-09-25| 914.19
#2013-09-26| 917.83
#2013-09-27| 914.29
#2013-09-30| 909.23
#2013-10-01| 917.25
#2013-10-02| 916.67
#2013-10-03| 908.37
#2013-10-04| 914.91
#2013-10-07| 906.96
#2013-10-08| 895.20
#2013-10-09| 895.11
#2013-10-10| 915.02
#2013-10-11| 921.07
#2013-10-14| 924.86
#2013-10-15| 918.23
#2013-10-16| 931.04
#2013-10-17| 937.77
#2013-10-18| 944.22
#2013-10-21| 944.18
#2013-10-22| 949.40
#2013-10-23| 944.75
#2013-10-24| 948.07
#2013-10-25| 951.77
#2013-10-28| 952.53
#2013-10-29| 957.42
#2013-10-30| 952.33
#2013-10-31| 949.19
#2013-11-01| 951.60
#2013-11-04| 955.32
#2013-11-05| 952.65
#2013-11-06| 956.19
#2013-11-07| 942.95
#2013-11-08| 955.40
#2013-11-11| 956.37
#2013-11-12| 954.25
#2013-11-13| 962.74
#2013-11-14| 967.47
#2013-11-15| 971.52
#2013-11-18| 967.06
#2013-11-19| 964.70
#2013-11-20| 961.26
#2013-11-21| 969.62
#2013-11-22| 974.41
#2013-11-25| 972.99
#2013-11-26| 973.59
#2013-11-27| 976.25
#2013-11-28| 976.25
#2013-11-29| 975.45
#2013-12-02| 973.05
#2013-12-03| 970.08
#2013-12-04| 969.34
#2013-12-05| 965.58
#2013-12-06| 975.88
#2013-12-09| 977.68
#2013-12-10| 974.79
#2013-12-11| 963.36
#2013-12-12| 960.63
#2013-12-13| 961.14
#2013-12-16| 967.30
#2013-12-17| 964.73
#2013-12-18| 980.34
#2013-12-19| 979.33
#2013-12-20| 984.85
#2013-12-23| 990.41
#2013-12-24| 993.50
#2013-12-25| 993.50
#2013-12-26| 997.95
#2013-12-27| 997.70
#2013-12-30| 997.76
#2013-12-31|1001.85
#2014-01-01|1001.85
#2014-01-02| 993.03
#2014-01-03| 992.93
#2014-01-06| 990.23
#2014-01-07| 996.70
#2014-01-08| 996.96
#2014-01-09| 997.26
#2014-01-10|1000.00
#2014-01-13| 987.44
#2014-01-14| 998.41
#2014-01-15|1003.58
#2014-01-16|1002.51
#2014-01-17| 998.71
#2014-01-20| .
#2014-01-21|1001.66
#2014-01-22|1002.86
#2014-01-23| 994.13
#2014-01-24| 972.89
#2014-01-27| 967.57
#2014-01-28| 974.06
#2014-01-29| 964.32
#2014-01-30| 975.62
#2014-01-31| 969.64
#2014-02-03| 946.79
#2014-02-04| 954.21
#2014-02-05| 952.45
#2014-02-06| 964.83
#2014-02-07| 977.54
#2014-02-10| 979.28
#2014-02-11| 989.95
#2014-02-12| 990.79
#2014-02-13| 997.10
#2014-02-14|1001.78
#2014-02-17| .
#2014-02-18|1003.84
#2014-02-19| 997.27
#2014-02-20|1003.64
#2014-02-21|1002.27
#2014-02-24|1008.47
#2014-02-25|1007.26
#2014-02-26|1007.76
#2014-02-27|1012.87
#2014-02-28|1015.25
#2014-03-03|1008.09
#2014-03-04|1023.52
#2014-03-05|1023.45
#2014-03-06|1025.23
#2014-03-07|1025.64
#2014-03-10|1024.71
#2014-03-11|1019.32
#2014-03-12|1020.18
#2014-03-13|1008.33
#2014-03-14|1006.12
#2014-03-17|1015.49
#2014-03-18|1023.16
#2014-03-19|1016.73
#2014-03-20|1022.31
#2014-03-21|1019.41
#2014-03-24|1013.62
#2014-03-25|1017.61
#2014-03-26|1009.73
#2014-03-27|1008.06
#2014-03-28|1012.67
#2014-03-31|1021.52
#2014-04-01|1029.41
#2014-04-02|1032.40
#2014-04-03|1030.41
#2014-04-04|1016.85
#2014-04-07|1005.14
#2014-04-08|1009.69
#2014-04-09|1021.23
#2014-04-10| 999.42
#2014-04-11| 989.56
#2014-04-14| 997.13
#2014-04-15|1003.80
#2014-04-16|1014.78
#2014-04-17|1016.44
#2014-04-18| .
#2014-04-21|1020.40
#2014-04-22|1025.24
#2014-04-23|1022.71
#2014-04-24|1024.06
#2014-04-25|1014.76
#2014-04-28|1017.06
#2014-04-29|1022.29
#2014-04-30|1025.82
#2014-05-01|1026.26
#2014-05-02|1025.25
#2014-05-05|1027.13
#2014-05-06|1017.75
#2014-05-07|1023.57
#2014-05-08|1021.68
#2014-05-09|1023.54
#2014-05-12|1034.14
#2014-05-13|1034.25
#2014-05-14|1029.36
#2014-05-15|1020.04
#2014-05-16|1023.87
#2014-05-19|1028.24
#2014-05-20|1021.07
#2014-05-21|1029.23
#2014-05-22|1032.13
#2014-05-23|1036.77
#2014-05-26| .
#2014-05-27|1043.25
#2014-05-28|1042.02
#2014-05-29|1047.84
#2014-05-30|1049.27
#2014-06-02|1050.42
#2014-06-03|1050.08
#2014-06-04|1052.65
#2014-06-05|1059.86
#2014-06-06|1064.96
#2014-06-09|1066.07
#2014-06-10|1065.58
#2014-06-11|1062.11
#2014-06-12|1054.91
#2014-06-13|1058.25
#2014-06-16|1059.34
#2014-06-17|1062.23
#2014-06-18|1070.26
#2014-06-19|1071.89
#2014-06-20|1074.03
#2014-06-23|1073.91
#2014-06-24|1066.72
#2014-06-25|1072.06
#2014-06-26|1071.02
#2014-06-27|1073.44
#2014-06-30|1073.74
#2014-07-01|1081.17
#2014-07-02|1081.32
#2014-07-03|1087.12
#2014-07-04| .
#2014-07-07|1082.10
#2014-07-08|1074.40
#2014-07-09|1079.22
#2014-07-10|1074.65
#2014-07-11|1076.08
#2014-07-14|1081.23
#2014-07-15|1078.75
#2014-07-16|1082.90
#2014-07-17|1070.32
#2014-07-18|1081.65
#2014-07-21|1079.07
#2014-07-22|1084.61
#2014-07-23|1086.60
#2014-07-24|1087.31
#2014-07-25|1081.97
#2014-07-28|1081.98
#2014-07-29|1077.38
#2014-07-30|1077.88
#2014-07-31|1056.41
#2014-08-01|1053.56
#2014-08-04|1061.26
#2014-08-05|1051.59
#2014-08-06|1051.75
#2014-08-07|1046.40
#2014-08-08|1058.19
#2014-08-11|1061.69
#2014-08-12|1059.72
#2014-08-13|1067.38
#2014-08-14|1072.01
#2014-08-15|1072.14
#2014-08-18|1081.61
#2014-08-19|1087.10
#2014-08-20|1089.72
#2014-08-21|1092.78
#2014-08-22|1090.99
#2014-08-25|1096.20
#2014-08-26|1097.69
#2014-08-27|1097.85
#2014-08-28|1096.09
#2014-08-29|1100.08
#2014-09-01| .
#2014-09-02|1099.88
#2014-09-03|1099.10
#2014-09-04|1097.05
#2014-09-05|1102.13
#2014-09-08|1099.62
#2014-09-09|1092.17
#2014-09-10|1096.11
#2014-09-11|1097.70
#2014-09-12|1090.76
#2014-09-15|1088.97
#2014-09-16|1097.01
#2014-09-17|1098.48
#2014-09-18|1103.69
#2014-09-19|1102.70
#2014-09-22|1092.89
#2014-09-23|1086.59
#2014-09-24|1095.00
#2014-09-25|1077.53
#2014-09-26|1086.89
#2014-09-29|1084.38
#2014-09-30|1080.66
#2014-10-01|1066.10
#2014-10-02|1066.36
#2014-10-03|1077.99
#2014-10-06|1076.23
#2014-10-07|1059.80
#2014-10-08|1078.23
#2014-10-09|1055.71
#2014-10-10|1042.69
#2014-10-13|1025.36
#2014-10-14|1027.42
#2014-10-15|1020.56
#2014-10-16|1022.09
#2014-10-17|1035.02
#2014-10-20|1044.50
#2014-10-21|1065.39
#2014-10-22|1057.25
#2014-10-23|1070.44
#2014-10-24|1077.78
#2014-10-27|1075.92
#2014-10-28|1089.26
#2014-10-29|1087.32
#2014-10-30|1094.00
#2014-10-31|1106.95
#2014-11-03|1106.92
#2014-11-04|1103.14
#2014-11-05|1109.10
#2014-11-06|1114.03
#2014-11-07|1114.70
#2014-11-10|1118.32
#2014-11-11|1119.17
#2014-11-12|1118.88
#2014-11-13|1118.98
#2014-11-14|1119.41
#2014-11-17|1119.88
#2014-11-18|1125.91
#2014-11-19|1124.13
#2014-11-20|1126.84
#2014-11-21|1133.06
#2014-11-24|1136.69
#2014-11-25|1135.54
#2014-11-26|1138.84
#2014-11-27| .
#2014-11-28|1134.98
#2014-12-01|1126.25
#2014-12-02|1133.37
#2014-12-03|1138.41
#2014-12-04|1136.90
#2014-12-05|1138.84
#2014-12-08|1130.39
#2014-12-09|1130.61
#2014-12-10|1111.72
#2014-12-11|1116.90
#2014-12-12|1099.02
#2014-12-15|1091.70
#2014-12-16|1082.93
#2014-12-17|1105.54
#2014-12-18|1131.85
#2014-12-19|1137.18
#2014-12-22|1141.48
#2014-12-23|1143.62
#2014-12-24|1143.67
#2014-12-25| .
#2014-12-26|1147.62
#2014-12-29|1149.06
#2014-12-30|1143.41
#2014-12-31|1131.83
#2015-01-01| .
#2015-01-02|1131.63
#2015-01-05|1111.22
#2015-01-06|1101.35
#2015-01-07|1114.48
#2015-01-08|1134.25
#2015-01-09|1124.98
#2015-01-12|1116.13
#2015-01-13|1113.72
#2015-01-14|1107.54
#2015-01-15|1096.95
#2015-01-16|1111.78
#2015-01-19| .
#2015-01-20|1113.05
#2015-01-21|1118.63
#2015-01-22|1135.81
#2015-01-23|1129.94
#2015-01-26|1134.10
#2015-01-27|1119.94
#2015-01-28|1104.91
#2015-01-29|1115.19
#2015-01-30|1101.03
#2015-02-02|1114.90
#2015-02-03|1131.50
#2015-02-04|1126.96
#2015-02-05|1139.24
#2015-02-06|1135.65
#2015-02-09|1130.89
#2015-02-10|1142.69
#2015-02-11|1143.18
#2015-02-12|1154.58
#2015-02-13|1159.74
#2015-02-16| .
#2015-02-17|1161.63
#2015-02-18|1161.90
#2015-02-19|1160.95
#2015-02-20|1168.26
#2015-02-23|1167.70
#2015-02-24|1170.43
#2015-02-25|1170.27
#2015-02-26|1168.42
#2015-02-27|1164.88
#2015-03-02|1172.22
#2015-03-03|1167.07
#2015-03-04|1162.12
#2015-03-05|1163.89
#2015-03-06|1147.60
#2015-03-09|1152.10
#2015-03-10|1133.15
#2015-03-11|1132.09
#2015-03-12|1146.43
#2015-03-13|1139.59
#2015-03-16|1154.55
#2015-03-17|1151.35
#2015-03-18|1165.35
#2015-03-19|1160.04
#2015-03-20|1170.43
#2015-03-23|1168.17
#2015-03-24|1161.40
#2015-03-25|1144.21
#2015-03-26|1141.76
#2015-03-27|1145.20
#2015-03-30|1159.46
#2015-03-31|1150.04
#2015-04-01|1145.59
#2015-04-02|1149.89
#2015-04-03| .
#2015-04-06|1157.54
#2015-04-07|1154.71
#2015-04-08|1158.48
#2015-04-09|1163.06
#2015-04-10|1168.91
#2015-04-13|1163.83
#2015-04-14|1165.36
#2015-04-15|1171.14
#2015-04-16|1170.41
#2015-04-17|1157.18
#2015-04-20|1167.64
#2015-04-21|1166.41
#2015-04-22|1172.10
#2015-04-23|1175.23
#2015-04-24|1177.01
#2015-04-27|1171.58
#2015-04-28|1174.40
#2015-04-29|1169.85
#2015-04-30|1157.40
#2015-05-01|1169.42
#2015-05-04|1173.01
#2015-05-05|1158.98
#2015-05-06|1154.82
#2015-05-07|1159.63
#2015-05-08|1174.74
#2015-05-11|1169.28
#2015-05-12|1166.00
#2015-05-13|1166.01
#2015-05-14|1178.57
#2015-05-15|1179.88
#2015-05-18|1184.08
#2015-05-19|1183.56
#2015-05-20|1183.04
#2015-05-21|1185.74
#2015-05-22|1183.12
#2015-05-25| .
#2015-05-26|1170.98
#2015-05-27|1181.73
#2015-05-28|1180.41
#2015-05-29|1172.98
#2015-06-01|1175.44
#2015-06-02|1174.44
#2015-06-03|1177.47
#2015-06-04|1167.27
#2015-06-05|1166.28
#2015-06-08|1158.88
#2015-06-09|1159.01
#2015-06-10|1172.83
#2015-06-11|1175.80
#2015-06-12|1167.85
#2015-06-15|1162.37
#2015-06-16|1169.09
#2015-06-17|1171.35
#2015-06-18|1183.26
#2015-06-19|1177.31
#2015-06-22|1184.15
#2015-06-23|1185.05
#2015-06-24|1175.89
#2015-06-25|1172.45
#2015-06-26|1172.17
#2015-06-29|1147.68
#2015-06-30|1151.13
#2015-07-01|1159.08
#2015-07-02|1158.54
#2015-07-03| .
#2015-07-06|1154.29
#2015-07-07|1161.13
#2015-07-08|1142.07
#2015-07-09|1144.78
#2015-07-10|1158.59
#2015-07-13|1171.22
#2015-07-14|1176.77
#2015-07-15|1175.34
#2015-07-16|1184.34
#2015-07-17|1184.99
#2015-07-20|1185.62
#2015-07-21|1180.10
#2015-07-22|1177.98
#2015-07-23|1171.35
#2015-07-24|1159.09
#2015-07-27|1151.88
#2015-07-28|1166.01
#2015-07-29|1175.03
#2015-07-30|1175.50
#2015-07-31|1173.48
#2015-08-03|1169.93
#2015-08-04|1167.54
#2015-08-05|1171.57
#2015-08-06|1162.24
#2015-08-07|1159.01
#2015-08-10|1173.93
#2015-08-11|1162.95
#2015-08-12|1164.17
#2015-08-13|1163.05
#2015-08-14|1167.85
#2015-08-17|1174.60
#2015-08-18|1171.58
#2015-08-19|1161.83
#2015-08-20|1136.89
#2015-08-21|1102.07
#2015-08-24|1058.28
#2015-08-25|1044.52
#2015-08-26|1083.77
#2015-08-27|1110.29
#2015-08-28|1111.77
#2015-08-31|1102.38
#2015-09-01|1070.18
#2015-09-02|1089.46
#2015-09-03|1091.14
#2015-09-04|1074.94
#2015-09-07| .
#2015-09-08|1101.78
#2015-09-09|1086.86
#2015-09-10|1092.47
#2015-09-11|1097.79
#2015-09-14|1093.30
#2015-09-15|1107.06
#2015-09-16|1116.79
#2015-09-17|1114.48
#2015-09-18|1096.70
#2015-09-21|1101.00
#2015-09-22|1087.21
#2015-09-23|1084.81
#2015-09-24|1080.73
#2015-09-25|1079.49
#2015-09-28|1051.19
#2015-09-29|1051.99
#2015-09-30|1072.14
#2015-10-01|1074.18
#2015-10-02|1089.93
#2015-10-05|1109.78
#2015-10-06|1105.38
#2015-10-07|1115.03
#2015-10-08|1124.78
#2015-10-09|1125.65
#2015-10-12|1126.61
#2015-10-13|1118.53
#2015-10-14|1112.72
#2015-10-15|1129.57
#2015-10-16|1134.58
#2015-10-19|1134.88
#2015-10-20|1133.11
#2015-10-21|1125.93
#2015-10-22|1143.52
#2015-10-23|1155.58
#2015-10-26|1153.52
#2015-10-27|1150.16
#2015-10-28|1164.95
#2015-10-29|1164.02
#2015-10-30|1158.86
#2015-11-02|1173.09
#2015-11-03|1175.86
#2015-11-04|1172.46
#2015-11-05|1171.44
#2015-11-06|1170.87
#2015-11-09|1159.69
#2015-11-10|1162.05
#2015-11-11|1157.97
#2015-11-12|1141.41
#2015-11-13|1129.30
#2015-11-16|1145.80
#2015-11-17|1144.48
#2015-11-18|1163.15
#2015-11-19|1161.90
#2015-11-20|1166.27
#2015-11-23|1165.35
#2015-11-24|1167.12
#2015-11-25|1167.62
#2015-11-26| .
#2015-11-27|1168.83
#2015-11-30|1163.09
#2015-12-01|1175.04
#2015-12-02|1162.16
#2015-12-03|1144.84
#2015-12-04|1167.29
#2015-12-07|1158.46
#2015-12-08|1151.46
#2015-12-09|1142.27
#2015-12-10|1144.91
#2015-12-11|1123.00
#2015-12-14|1127.16
#2015-12-15|1139.38
#2015-12-16|1156.35
#2015-12-17|1139.41
#2015-12-18|1119.67
#2015-12-21|1127.96
#2015-12-22|1137.86
#2015-12-23|1152.39
#2015-12-24|1150.83
#2015-12-25| .
#2015-12-28|1148.39
#2015-12-29|1160.50
#2015-12-30|1152.36
#2015-12-31|1141.80
#2016-01-01| .
#2016-01-04|1124.53
#2016-01-05|1127.04
#2016-01-06|1112.24
#2016-01-07|1085.54
#2016-01-08|1073.53
#2016-01-11|1073.78
#2016-01-12|1081.65
#2016-01-13|1054.20
#2016-01-14|1071.25
#2016-01-15|1048.57
#2016-01-18| .
#2016-01-19|1047.87
#2016-01-20|1036.20
#2016-01-21|1040.88
#2016-01-22|1062.94
#2016-01-25|1045.64
#2016-01-26|1061.18
#2016-01-27|1049.42
#2016-01-28|1053.95
#2016-01-29|1080.59
#2016-02-01|1080.27
#2016-02-02|1059.47
#2016-02-03|1065.11
#2016-02-04|1067.41
#2016-02-05|1046.42
#2016-02-08|1030.63
#2016-02-09|1029.66
#2016-02-10|1030.19
#2016-02-11|1017.45
#2016-02-12|1037.44
#2016-02-15| .
#2016-02-16|1055.50
#2016-02-17|1073.19
#2016-02-18|1068.22
#2016-02-19|1068.67
#2016-02-22|1084.09
#2016-02-23|1070.84
#2016-02-24|1075.77
#2016-02-25|1088.25
#2016-02-26|1087.11
#2016-02-29|1078.61
#2016-03-01|1104.45
#2016-03-02|1109.71
#2016-03-03|1114.44
#2016-03-04|1118.17
#2016-03-07|1119.64
#2016-03-08|1106.55
#2016-03-09|1112.08
#2016-03-10|1111.67
#2016-03-11|1130.70
#2016-03-14|1129.13
#2016-03-15|1126.21
#2016-03-16|1133.05
#2016-03-17|1140.89
#2016-03-18|1146.19
#2016-03-21|1146.97
#2016-03-22|1146.38
#2016-03-23|1138.06
#2016-03-24|1138.05
#2016-03-25| .
#2016-03-28|1138.95
#2016-03-29|1150.37
#2016-03-30|1155.08
#2016-03-31|1153.88
#2016-04-01|1161.34
#2016-04-04|1157.00
#2016-04-05|1146.14
#2016-04-06|1158.35
#2016-04-07|1144.48
#2016-04-08|1148.09
#2016-04-11|1144.98
#2016-04-12|1156.08
#2016-04-13|1168.47
#2016-04-14|1168.47
#2016-04-15|1167.82
#2016-04-18|1175.43
#2016-04-19|1178.53
#2016-04-20|1179.44
#2016-04-21|1173.09
#2016-04-22|1174.00
#2016-04-25|1171.86
#2016-04-26|1174.60
#2016-04-27|1176.80
#2016-04-28|1165.69
#2016-04-29|1159.76
#2016-05-02|1169.22
#2016-05-03|1158.12
#2016-05-04|1151.80
#2016-05-05|1151.67
#2016-05-06|1156.07
#2016-05-09|1156.89
#2016-05-10|1171.18
#2016-05-11|1160.63
#2016-05-12|1160.80
#2016-05-13|1150.88
#2016-05-16|1162.24
#2016-05-17|1151.09
#2016-05-18|1151.50
#2016-05-19|1147.04
#2016-05-20|1154.64
#2016-05-23|1152.32
#2016-05-24|1168.46
#2016-05-25|1176.56
#2016-05-26|1176.50
#2016-05-27|1181.93
#2016-05-30| .
#2016-05-31|1181.28
#2016-06-01|1182.83
#2016-06-02|1186.65
#2016-06-03|1182.76
#2016-06-06|1188.53
#2016-06-07|1190.05
#2016-06-08|1194.24
#2016-06-09|1191.94
#2016-06-10|1180.38
#2016-06-13|1171.47
#2016-06-14|1169.44
#2016-06-15|1167.91
#2016-06-16|1171.42
#2016-06-17|1167.76
#2016-06-20|1175.12
#2016-06-21|1178.16
#2016-06-22|1176.28
#2016-06-23|1192.45
#2016-06-24|1149.68
#2016-06-27|1128.35
#2016-06-28|1148.68
#2016-06-29|1168.48
#2016-06-30|1185.09
#2016-07-01|1187.51
#2016-07-04| .
#2016-07-05|1179.26
#2016-07-06|1186.09
#2016-07-07|1185.70
#2016-07-08|1203.92
#2016-07-11|1208.49
#2016-07-12|1216.42
#2016-07-13|1216.46
#2016-07-14|1221.97
#2016-07-15|1221.08
#2016-07-18|1223.83
#2016-07-19|1222.21
#2016-07-20|1227.87
#2016-07-21|1223.22
#2016-07-22|1229.02
#2016-07-25|1225.58
#2016-07-26|1226.14
#2016-07-27|1224.07
#2016-07-28|1226.88
#2016-07-29|1229.29
#2016-08-01|1227.58
#2016-08-02|1219.48
#2016-08-03|1224.11
#2016-08-04|1224.71
#2016-08-05|1234.70
#2016-08-08|1234.11
#2016-08-09|1234.92
#2016-08-10|1231.76
#2016-08-11|1237.41
#2016-08-12|1236.80
#2016-08-15|1240.41
#2016-08-16|1233.09
#2016-08-17|1235.12
#2016-08-18|1237.99
#2016-08-19|1236.42
#2016-08-22|1236.22
#2016-08-23|1238.74
#2016-08-24|1232.49
#2016-08-25|1231.51
#2016-08-26|1229.21
#2016-08-29|1235.90
#2016-08-30|1233.79
#2016-08-31|1231.33
#2016-09-01|1231.57
#2016-09-02|1237.67
#2016-09-05| .
#2016-09-06|1241.04
#2016-09-07|1241.65
#2016-09-08|1238.43
#2016-09-09|1207.91
#2016-09-12|1225.56
#2016-09-13|1207.67
#2016-09-14|1206.87
#2016-09-15|1219.41
#2016-09-16|1214.75
#2016-09-19|1215.29
#2016-09-20|1215.48
#2016-09-21|1228.84
#2016-09-22|1237.53
#2016-09-23|1230.60
#2016-09-26|1220.32
#2016-09-27|1227.78
#2016-09-28|1234.71
#2016-09-29|1222.95
#2016-09-30|1232.60
#2016-10-03|1228.64
#2016-10-04|1222.78
#2016-10-05|1228.30
#2016-10-06|1228.26
#2016-10-07|1224.13
#2016-10-10|1230.10
#2016-10-11|1214.62
#2016-10-12|1216.31
#2016-10-13|1212.61
#2016-10-14|1212.54
#2016-10-17|1209.13
#2016-10-18|1216.45
#2016-10-19|1219.43
#2016-10-20|1217.48
#2016-10-21|1217.57
#2016-10-24|1223.56
#2016-10-25|1218.92
#2016-10-26|1216.42
#2016-10-27|1212.27
#2016-10-28|1209.07
#2016-10-31|1209.57
#2016-11-01|1201.15
#2016-11-02|1192.63
#2016-11-03|1187.85
#2016-11-04|1186.26
#2016-11-07|1212.51
#2016-11-08|1217.48
#2016-11-09|1231.81
#2016-11-10|1233.72
#2016-11-11|1233.31
#2016-11-14|1234.70
#2016-11-15|1244.23
#2016-11-16|1242.64
#2016-11-17|1248.94
#2016-11-18|1246.32
#2016-11-21|1255.59
#2016-11-22|1258.43
#2016-11-23|1259.81
#2016-11-24| .
#2016-11-25|1264.90
#2016-11-28|1258.00
#2016-11-29|1260.06
#2016-11-30|1256.62
#2016-12-01|1251.83
#2016-12-02|1252.45
#2016-12-05|1260.58
#2016-12-06|1265.75
#2016-12-07|1282.46
#2016-12-08|1285.90
#2016-12-09|1292.67
#2016-12-12|1290.58
#2016-12-13|1298.98
#2016-12-14|1288.23
#2016-12-15|1293.20
#2016-12-16|1290.98
#2016-12-19|1293.82
#2016-12-20|1298.96
#2016-12-21|1295.58
#2016-12-22|1292.82
#2016-12-23|1294.81
#2016-12-26| .
#2016-12-27|1297.77
#2016-12-28|1287.04
#2016-12-29|1287.02
#2016-12-30|1281.24
#2017-01-02| .
#2017-01-03|1292.07
#2017-01-04|1300.95
#2017-01-05|1299.52
#2017-01-06|1304.05
#2017-01-09|1299.18
#2017-01-10|1299.71
#2017-01-11|1303.40
#2017-01-12|1300.53
#2017-01-13|1303.38
#2017-01-16| .
#2017-01-17|1298.81
#2017-01-18|1301.65
#2017-01-19|1296.80
#2017-01-20|1301.19
#2017-01-23|1297.86
#2017-01-24|1306.65
#2017-01-25|1316.98
#2017-01-26|1315.85
#2017-01-27|1314.40
#2017-01-30|1306.45
#2017-01-31|1306.00
#2017-02-01|1306.44
#2017-02-02|1307.24
#2017-02-03|1317.42
#2017-02-06|1314.75
#2017-02-07|1315.13
#2017-02-08|1316.48
#2017-02-09|1324.92
#2017-02-10|1329.68
#2017-02-13|1336.72
#2017-02-14|1342.56
#2017-02-15|1349.52
#2017-02-16|1348.16
#2017-02-17|1350.76
#2017-02-20| .
#2017-02-21|1359.02
#2017-02-22|1357.10
#2017-02-23|1357.34
#2017-02-24|1359.64
#2017-02-27|1361.59
#2017-02-28|1357.44
#2017-03-01|1376.07
#2017-03-02|1367.43
#2017-03-03|1368.45
#2017-03-06|1363.56
#2017-03-07|1359.37
#2017-03-08|1356.39
#2017-03-09|1357.11
#2017-03-10|1361.53
#2017-03-13|1362.59
#2017-03-14|1358.06
#2017-03-15|1369.68
#2017-03-16|1368.17
#2017-03-17|1366.69
#2017-03-20|1363.43
#2017-03-21|1345.40
#2017-03-22|1348.09
#2017-03-23|1346.77
#2017-03-24|1345.75
#2017-03-27|1344.34
#2017-03-28|1354.23
#2017-03-29|1356.12
#2017-03-30|1360.55
#2017-03-31|1357.85
#2017-04-03|1355.21
#2017-04-04|1356.13
#2017-04-05|1351.13
#2017-04-06|1354.75
#2017-04-07|1353.58
#2017-04-10|1354.84
#2017-04-11|1353.76
#2017-04-12|1348.18
#2017-04-13|1338.67
#2017-04-14| .
#2017-04-17|1350.45
#2017-04-18|1346.95
#2017-04-19|1345.22
#2017-04-20|1355.61
#2017-04-21|1351.62
#2017-04-24|1366.40
#2017-04-25|1374.57
#2017-04-26|1374.32
#2017-04-27|1375.62
#2017-04-28|1372.27
#2017-05-01|1375.13
#2017-05-02|1375.93
#2017-05-03|1373.87
#2017-05-04|1374.39
#2017-05-05|1380.45
#2017-05-08|1380.14
#2017-05-09|1378.81
#2017-05-10|1381.03
#2017-05-11|1378.00
#2017-05-12|1375.67
#2017-05-15|1382.70
#2017-05-16|1382.13
#2017-05-17|1357.04
#2017-05-18|1362.03
#2017-05-19|1371.65
#2017-05-22|1379.02
#2017-05-23|1381.80
#2017-05-24|1385.32
#2017-05-25|1391.50
#2017-05-26|1391.95
#2017-05-29| .
#2017-05-30|1390.06
#2017-05-31|1389.57
#2017-06-01|1401.48
#2017-06-02|1406.09
#2017-06-05|1404.08
#2017-06-06|1399.90
#2017-06-07|1402.28
#2017-06-08|1403.41
#2017-06-09|1402.35
#2017-06-12|1401.13
#2017-06-13|1408.12
#2017-06-14|1406.65
#2017-06-15|1403.51
#2017-06-16|1403.64
#2017-06-19|1415.25
#2017-06-20|1405.47
#2017-06-21|1404.51
#2017-06-22|1404.10
#2017-06-23|1406.85
#2017-06-26|1407.52
#2017-06-27|1396.03
#2017-06-28|1408.85
#2017-06-29|1396.99
#2017-06-30|1399.20
#2017-07-03|1402.75
#2017-07-04| .
#2017-07-05|1404.73
#2017-07-06|1391.10
#2017-07-07|1400.30
#2017-07-10|1401.23
#2017-07-11|1400.77
#2017-07-12|1410.85
#2017-07-13|1413.67
#2017-07-14|1419.99
#2017-07-17|1419.99
#2017-07-18|1420.73
#2017-07-19|1428.67
#2017-07-20|1428.55
#2017-07-21|1427.75
#2017-07-24|1426.82
#2017-07-25|1431.48
#2017-07-26|1431.19
#2017-07-27|1429.63
#2017-07-28|1427.42
#2017-07-31|1426.78
#2017-08-01|1430.19
#2017-08-02|1430.31
#2017-08-03|1427.64
#2017-08-04|1430.79
#2017-08-07|1433.00
#2017-08-08|1429.79
#2017-08-09|1428.76
#2017-08-10|1408.32
#2017-08-11|1410.45
#2017-08-14|1424.77
#2017-08-15|1424.00
#2017-08-16|1426.56
#2017-08-17|1404.57
#2017-08-18|1401.92
#2017-08-21|1403.33
#2017-08-22|1417.27
#2017-08-23|1412.79
#2017-08-24|1410.20
#2017-08-25|1412.89
#2017-08-28|1413.39
#2017-08-29|1414.81
#2017-08-30|1422.11
#2017-08-31|1430.56
#2017-09-01|1433.65
#2017-09-04| .
#2017-09-05|1422.44
#2017-09-06|1426.63
#2017-09-07|1426.04
#2017-09-08|1424.18
#2017-09-11|1439.68
#2017-09-12|1444.84
#2017-09-13|1445.78
#2017-09-14|1444.46
#2017-09-15|1447.32
#2017-09-18|1450.16
#2017-09-19|1451.65
#2017-09-20|1452.96
#2017-09-21|1448.64
#2017-09-22|1449.83
#2017-09-25|1446.50
#2017-09-26|1447.00
#2017-09-27|1453.69
#2017-09-28|1455.67
#2017-09-29|1460.95
#2017-10-02|1467.04
#2017-10-03|1470.49
#2017-10-04|1472.24
#2017-10-05|1480.63
#2017-10-06|1479.53
#2017-10-09|1476.61
#2017-10-10|1480.18
#2017-10-11|1482.75
#2017-10-12|1480.64
#2017-10-13|1481.87
#2017-10-16|1484.70
#2017-10-17|1485.44
#2017-10-18|1486.67
#2017-10-19|1487.20
#2017-10-20|1495.08
#2017-10-23|1488.86
#2017-10-24|1491.44
#2017-10-25|1484.38
#2017-10-26|1486.59
#2017-10-27|1498.85
#2017-10-30|1493.64
#2017-10-31|1495.76
#2017-11-01|1497.57
#2017-11-02|1498.44
#2017-11-03|1503.38
#2017-11-06|1505.48
#2017-11-07|1504.56
#2017-11-08|1507.25
#2017-11-09|1501.66
#2017-11-10|1501.07
#2017-11-13|1502.70
#2017-11-14|1499.62
#2017-11-15|1491.60
#2017-11-16|1504.37
#2017-11-17|1501.22
#2017-11-20|1503.53
#2017-11-21|1513.68
#2017-11-22|1512.79
#2017-11-23| .
#2017-11-24|1515.77
#2017-11-27|1515.01
#2017-11-28|1530.22
#2017-11-29|1529.89
#2017-11-30|1542.49
#2017-12-01|1539.73
#2017-12-04|1537.88
#2017-12-05|1532.03
#2017-12-06|1531.62
#2017-12-07|1537.11
#2017-12-08|1545.91
#2017-12-11|1550.85
#2017-12-12|1553.07
#2017-12-13|1552.36
#2017-12-14|1546.14
#2017-12-15|1560.25
#2017-12-18|1569.28
#2017-12-19|1564.00
#2017-12-20|1563.08
#2017-12-21|1566.34
#2017-12-22|1565.64
#2017-12-25| .
#2017-12-26|1564.29
#2017-12-27|1565.62
#2017-12-28|1569.05
#2017-12-29|1560.95
#2018-01-01| .
#2018-01-02|1573.27
#2018-01-03|1582.87
#2018-01-04|1589.19
#2018-01-05|1599.79
#2018-01-08|1602.97
#2018-01-09|1605.33
#2018-01-10|1603.59
#2018-01-11|1615.79
#2018-01-12|1626.18
#2018-01-15| .
#2018-01-16|1619.97
#2018-01-17|1635.01
#2018-01-18|1632.15
#2018-01-19|1640.34
#2018-01-22|1653.79
#2018-01-23|1657.54
#2018-01-24|1656.23
#2018-01-25|1657.04
#2018-01-26|1675.68
#2018-01-29|1664.56
#2018-01-30|1646.88
#2018-01-31|1647.41
#2018-02-01|1647.58
#2018-02-02|1612.89
#2018-02-05|1547.53
#2018-02-06|1572.85
#2018-02-07|1566.23
#2018-02-08|1508.02
#2018-02-09|1530.19
#2018-02-12|1550.84
#2018-02-13|1555.64
#2018-02-14|1577.92
#2018-02-15|1597.21
#2018-02-16|1598.14
#2018-02-19| .
#2018-02-20|1588.65
#2018-02-21|1580.40
#2018-02-22|1581.24
#2018-02-23|1606.17
#2018-02-26|1624.57
#2018-02-27|1604.20
#2018-02-28|1587.21
#2018-03-01|1567.35
#2018-03-02|1576.28
#2018-03-05|1593.65
#2018-03-06|1598.58
#2018-03-07|1598.86
#2018-03-08|1605.92
#2018-03-09|1633.23
#2018-03-12|1631.49
#2018-03-13|1621.15
#2018-03-14|1612.53
#2018-03-15|1611.10
#2018-03-16|1614.73
#2018-03-19|1592.26
#2018-03-20|1594.69
#2018-03-21|1592.59
#2018-03-22|1552.15
#2018-03-23|1519.54
#2018-03-26|1560.79
#2018-03-27|1533.18
#2018-03-28|1528.95
#2018-03-29|1550.35
#2018-03-30| .
#2018-04-02|1515.10
#2018-04-03|1534.23
#2018-04-04|1551.98
#2018-04-05|1563.07
#2018-04-06|1528.82
#2018-04-09|1533.76
#2018-04-10|1559.71
#2018-04-11|1551.50
#2018-04-12|1564.54
#2018-04-13|1559.38
#2018-04-16|1572.10
#2018-04-17|1588.88
#2018-04-18|1590.37
#2018-04-19|1582.04
#2018-04-20|1569.10
#2018-04-23|1568.89
#2018-04-24|1548.16
#2018-04-25|1550.29
#2018-04-26|1566.06
#2018-04-27|1567.30
#2018-04-30|1554.60
#2018-05-01|1558.72
#2018-05-02|1547.96
#2018-05-03|1544.85
#2018-05-04|1565.21
#2018-05-07|1571.40
#2018-05-08|1571.67
#2018-05-09|1586.84
#2018-05-10|1601.58
#2018-05-11|1604.51
#2018-05-14|1605.36
#2018-05-15|1594.90
#2018-05-16|1601.99
#2018-05-17|1601.35
#2018-05-18|1597.33
#2018-05-21|1609.35
#2018-05-22|1603.90
#2018-05-23|1609.03
#2018-05-24|1605.98
#2018-05-25|1602.44
#2018-05-28| .
#2018-05-29|1584.79
#2018-05-30|1605.37
#2018-05-31|1594.51
#2018-06-01|1611.96
#2018-06-04|1619.74
#2018-06-05|1621.20
#2018-06-06|1635.44
#2018-06-07|1633.95
#2018-06-08|1639.32
#2018-06-11|1640.79
#2018-06-12|1644.15
#2018-06-13|1637.15
#2018-06-14|1641.65
#2018-06-15|1640.09
#2018-06-18|1637.36
#2018-06-19|1630.68
#2018-06-20|1633.73
#2018-06-21|1623.04
#2018-06-22|1625.54
#2018-06-25|1602.46
#2018-06-26|1606.31
#2018-06-27|1591.67
#2018-06-28|1601.86
#2018-06-29|1602.94
#2018-07-02|1608.04
#2018-07-03|1600.44
#2018-07-04| .
#2018-07-05|1614.51
#2018-07-06|1628.30
#2018-07-09|1643.30
#2018-07-10|1648.34
#2018-07-11|1637.19
#2018-07-12|1651.39
#2018-07-13|1652.96
#2018-07-16|1650.95
#2018-07-17|1658.16
#2018-07-18|1662.27
#2018-07-19|1656.54
#2018-07-20|1654.87
#2018-07-23|1657.61
#2018-07-24|1663.50
#2018-07-25|1678.31
#2018-07-26|1674.26
#2018-07-27|1662.46
#2018-07-30|1651.95
#2018-07-31|1660.48
#2018-08-01|1658.97
#2018-08-02|1668.68
#2018-08-03|1675.82
#2018-08-06|1682.50
#2018-08-07|1687.58
#2018-08-08|1686.84
#2018-08-09|1685.20
#2018-08-10|1673.97
#2018-08-13|1667.20
#2018-08-14|1678.22
#2018-08-15|1665.26
#2018-08-16|1678.99
#2018-08-17|1684.67
#2018-08-20|1688.87
#2018-08-21|1693.25
#2018-08-22|1692.91
#2018-08-23|1689.80
#2018-08-24|1700.48
#2018-08-27|1713.60
#2018-08-28|1714.13
#2018-08-29|1723.78
#2018-08-30|1716.36
#2018-08-31|1717.11
#2018-09-03| .
#2018-09-04|1714.76
#2018-09-05|1708.99
#2018-09-06|1702.93
#2018-09-07|1699.15
#2018-09-10|1702.76
#2018-09-11|1709.16
#2018-09-12|1709.64
#2018-09-13|1718.59
#2018-09-14|1719.88
#2018-09-17|1708.90
#2018-09-18|1717.98
#2018-09-19|1719.32
#2018-09-20|1732.87
#2018-09-21|1731.76
#2018-09-24|1725.62
#2018-09-25|1724.28
#2018-09-26|1717.63
#2018-09-27|1722.45
#2018-09-28|1722.61
#2018-10-01|1727.14
#2018-10-02|1725.40
#2018-10-03|1727.26
#2018-10-04|1712.54
#2018-10-05|1702.50
#2018-10-08|1700.98
#2018-10-09|1698.47
#2018-10-10|1642.54
#2018-10-11|1609.07
#2018-10-12|1631.62
#2018-10-15|1623.09
#2018-10-16|1658.69
#2018-10-17|1657.96
#2018-10-18|1633.61
#2018-10-19|1632.01
#2018-10-22|1625.09
#2018-10-23|1616.00
#2018-10-24|1565.50
#2018-10-25|1594.83
#2018-10-26|1567.30
#2018-10-29|1556.37
#2018-10-30|1581.38
#2018-10-31|1599.64
#2018-11-01|1618.27
#2018-11-02|1608.27
#2018-11-05|1616.14
#2018-11-06|1626.00
#2018-11-07|1660.26
#2018-11-08|1656.45
#2018-11-09|1640.90
#2018-11-12|1608.24
#2018-11-13|1606.34
#2018-11-14|1594.32
#2018-11-15|1612.11
#2018-11-16|1615.52
#2018-11-19|1587.06
#2018-11-20|1558.75
#2018-11-21|1565.07
#2018-11-22| .
#2018-11-23|1555.52
#2018-11-26|1580.34
#2018-11-27|1583.68
#2018-11-28|1620.81
#2018-11-29|1617.54
#2018-11-30|1631.11
#2018-12-03|1649.24
#2018-12-04|1594.83
#2018-12-05| .
#2018-12-06|1593.70
#2018-12-07|1556.65
#2018-12-10|1558.54
#2018-12-11|1557.50
#2018-12-12|1566.37
#2018-12-13|1565.00
#2018-12-14|1536.01
#2018-12-17|1503.19
#2018-12-18|1503.78
#2018-12-19|1480.53
#2018-12-20|1456.96
#2018-12-21|1426.43
#2018-12-24|1388.15
#2018-12-25| .
#2018-12-26|1457.51
#2018-12-27|1469.51
#2018-12-28|1468.31
#2018-12-31|1481.33
#2019-01-01| .
#2019-01-02|1482.81
#2019-01-03|1447.16
#2019-01-04|1497.25
#2019-01-07|1509.10
#2019-01-08|1524.49
#2019-01-09|1531.90
#2019-01-10|1539.06
#2019-01-11|1538.99
#2019-01-14|1530.76
#2019-01-15|1547.07
#2019-01-16|1551.48
#2019-01-17|1563.74
#2019-01-18|1584.30
#2019-01-21| .
#2019-01-22|1561.53
#2019-01-23|1564.44
#2019-01-24|1567.90
#2019-01-25|1582.09
#2019-01-28|1570.45
#2019-01-29|1567.98
#2019-01-30|1592.51
#2019-01-31|1606.68
#2019-02-01|1608.89
#2019-02-04|1620.32
#2019-02-05|1628.03
#2019-02-06|1624.56
#2019-02-07|1610.38
#2019-02-08|1611.95
#2019-02-11|1613.76
#2019-02-12|1634.47
#2019-02-13|1639.40
#2019-02-14|1635.79
#2019-02-15|1653.47
#2019-02-18| .
#2019-02-19|1656.18
#2019-02-20|1659.34
#2019-02-21|1653.63
#2019-02-22|1664.53
#2019-02-25|1666.83
#2019-02-26|1664.92
#2019-02-27|1665.43
#2019-02-28|1660.89
#2019-03-01|1672.55
#2019-03-04|1665.50
#2019-03-05|1663.67
#2019-03-06|1651.94
#2019-03-07|1638.94
#2019-03-08|1635.65
#2019-03-11|1659.93
#2019-03-12|1664.67
#2019-03-13|1675.89
#2019-03-14|1675.01
#2019-03-15|1682.94
#2019-03-18|1689.57
#2019-03-19|1688.96
#2019-03-20|1683.58
#2019-03-21|1702.77
#2019-03-22|1669.20
#2019-03-25|1667.99
#2019-03-26|1680.14
#2019-03-27|1672.30
#2019-03-28|1679.16
#2019-03-29|1690.06
#2019-04-01|1709.90
#2019-04-02|1709.74
#2019-04-03|1713.82
#2019-04-04|1716.79
#2019-04-05|1725.27
#2019-04-08|1727.02
#2019-04-09|1716.72
#2019-04-10|1724.11
#2019-04-11|1724.63
#2019-04-12|1735.80
#2019-04-15|1734.69
#2019-04-16|1735.55
#2019-04-17|1730.73
#2019-04-18|1733.51
#2019-04-19| .
#2019-04-22|1735.26
#2019-04-23|1751.65
#2019-04-24|1748.54
#2019-04-25|1747.28
#2019-04-26|1756.13
#2019-04-29|1758.45
#2019-04-30|1759.59
#2019-05-01|1746.38
#2019-05-02|1743.47
#2019-05-03|1761.17
#2019-05-06|1753.73
#2019-05-07|1724.41
#2019-05-08|1721.51
#2019-05-09|1717.07
#2019-05-10|1723.58
#2019-05-13|1680.49
#2019-05-14|1694.91
#2019-05-15|1705.21
#2019-05-16|1721.13
#2019-05-17|1710.40
#2019-05-20|1698.50
#2019-05-21|1713.63
#2019-05-22|1708.22
#2019-05-23|1687.30
#2019-05-24|1690.41
#2019-05-27| .
#2019-05-28|1676.75
#2019-05-29|1665.19
#2019-05-30|1668.53
#2019-05-31|1647.27
#2019-06-03|1642.15
#2019-06-04|1678.13
#2019-06-05|1691.62
#2019-06-06|1702.06
#2019-06-07|1719.65
#2019-06-10|1728.41
#2019-06-11|1727.52
#2019-06-12|1724.12
#2019-06-13|1731.86
#2019-06-14|1728.58
#2019-06-17|1730.59
#2019-06-18|1747.72
#2019-06-19|1753.50
#2019-06-20|1769.64
#2019-06-21|1766.36
#2019-06-24|1762.27
#2019-06-25|1745.27
#2019-06-26|1743.05
#2019-06-27|1751.57
#2019-06-28|1762.39
#2019-07-01|1776.03
#2019-07-02|1780.81
#2019-07-03|1795.35
#2019-07-04| .
#2019-07-05|1792.97
#2019-07-08|1783.88
#2019-07-09|1787.46
#2019-07-10|1795.19
#2019-07-11|1798.98
#2019-07-12|1807.83
#2019-07-15|1808.06
#2019-07-16|1802.17
#2019-07-17|1791.05
#2019-07-18|1797.59
#2019-07-19|1786.59
#2019-07-22|1791.63
#2019-07-23|1803.94
#2019-07-24|1814.12
#2019-07-25|1803.62
#2019-07-26|1817.71
#2019-07-29|1813.76
#2019-07-30|1810.33
#2019-07-31|1791.10
#2019-08-01|1774.38
#2019-08-02|1760.65
#2019-08-05|1707.61
#2019-08-06|1730.36
#2019-08-07|1732.14
#2019-08-08|1765.62
#2019-08-09|1753.54
#2019-08-12|1732.21
#2019-08-13|1757.61
#2019-08-14|1706.96
#2019-08-15|1711.29
#2019-08-16|1736.71
#2019-08-19|1757.15
#2019-08-20|1743.98
#2019-08-21|1758.64
#2019-08-22|1758.04
#2019-08-23|1712.82
#2019-08-26|1731.37
#2019-08-27|1725.11
#2019-08-28|1736.08
#2019-08-29|1758.63
#2019-08-30|1759.72
#2019-09-02| .
#2019-09-03|1747.43
#2019-09-04|1766.51
#2019-09-05|1789.92
#2019-09-06|1791.07
#2019-09-09|1790.61
#2019-09-10|1790.98
#2019-09-11|1804.57
#2019-09-12|1809.70
#2019-09-13|1808.32
#2019-09-16|1803.71
#2019-09-17|1808.65
#2019-09-18|1808.88
#2019-09-19|1809.07
#2019-09-20|1800.49
#2019-09-23|1800.34
#2019-09-24|1784.25
#2019-09-25|1795.75
#2019-09-26|1791.10
#2019-09-27|1780.68
#2019-09-30|1789.86
#2019-10-01|1767.57
#2019-10-02|1736.75
#2019-10-03|1751.32
#2019-10-04|1775.87
#2019-10-07|1768.35
#2019-10-08|1740.40
#2019-10-09|1756.82
#2019-10-10|1767.42
#2019-10-11|1787.59
#2019-10-14|1785.08
#2019-10-15|1802.62
#2019-10-16|1798.02
#2019-10-17|1803.85
#2019-10-18|1796.35
#2019-10-21|1808.63
#2019-10-22|1801.59
#2019-10-23|1806.48
#2019-10-24|1811.37
#2019-10-25|1819.13
#2019-10-28|1829.64
#2019-10-29|1827.73
#2019-10-30|1833.60
#2019-10-31|1827.30
#2019-11-01|1845.51
#2019-11-04|1852.06
#2019-11-05|1849.58
#2019-11-06|1850.32
#2019-11-07|1856.10
#2019-11-08|1861.47
#2019-11-11|1858.49
#2019-11-12|1861.25
#2019-11-13|1862.70
#2019-11-14|1864.79
#2019-11-15|1879.33
#2019-11-18|1880.54
#2019-11-19|1880.37
#2019-11-20|1874.48
#2019-11-21|1871.12
#2019-11-22|1875.23
#2019-11-25|1890.39
#2019-11-26|1895.24
#2019-11-27|1903.41
#2019-11-28|1903.41
#2019-11-29|1895.57
#2019-12-02|1878.72
#2019-12-03|1866.80
#2019-12-04|1878.21
#2019-12-05|1881.06
#2019-12-06|1897.82
#2019-12-09|1891.65
#2019-12-10|1889.47
#2019-12-11|1894.56
#2019-12-12|1910.04
#2019-12-13|1910.57
#2019-12-16|1924.75
#2019-12-17|1925.32
#2019-12-18|1924.96
#2019-12-19|1933.91
#2019-12-20|1943.72
#2019-12-23|1945.20
#2019-12-24|1945.14
#2019-12-25| .
#2019-12-26|1955.23
#2019-12-27|1954.97
#2019-12-30|1944.01
#2019-12-31|1949.77
#2020-01-01| .
#2020-01-02|1966.42
#2020-01-03|1953.79
#2020-01-06|1960.59
#2020-01-07|1955.74
#2020-01-08|1965.29
#2020-01-09|1978.83
#2020-01-10|1973.52
#2020-01-13|1988.00
#2020-01-14|1985.69
#2020-01-15|1989.22
#2020-01-16|2006.35
#2020-01-17|2013.28
#2020-01-20| .
#2020-01-21|2008.57
#2020-01-22|2009.75
#2020-01-23|2012.14
#2020-01-24|1994.04
#2020-01-27|1963.12
#2020-01-28|1983.06
#2020-01-29|1981.50
#2020-01-30|1988.67
#2020-01-31|1954.24
#2020-02-03|1969.62
#2020-02-04|2000.19
#2020-02-05|2019.30
#2020-02-06|2026.12
#2020-02-07|2015.74
#2020-02-10|2031.11
#2020-02-11|2035.13
#2020-02-12|2048.11
#2020-02-13|2046.44
#2020-02-14|2050.86
#2020-02-17| .
#2020-02-18|2045.82
#2020-02-19|2056.17
#2020-02-20|2049.28
#2020-02-21|2027.25
#2020-02-24|1959.80
#2020-02-25|1900.11
#2020-02-26|1890.98
#2020-02-27|1808.24
#2020-02-28|1793.25
#2020-03-02|1873.85
#2020-03-03|1822.23
#2020-03-04|1897.57
#2020-03-05|1834.25
#2020-03-06|1802.21
#2020-03-09|1663.37
#2020-03-10|1744.81
#2020-03-11|1657.10
#2020-03-12|1498.96
#2020-03-13|1636.23
#2020-03-16|1436.59
#2020-03-17|1520.23
#2020-03-18|1436.26
#2020-03-19|1449.30
#2020-03-20|1387.47
#2020-03-23|1348.47
#2020-03-24|1475.75
#2020-03-25|1495.54
#2020-03-26|1589.00
#2020-03-27|1535.90
#2020-03-30|1585.81
#2020-03-31|1560.60
#2020-04-01|1489.86
#2020-04-02|1522.03
#2020-04-03|1497.44
#2020-04-06|1604.41
#2020-04-07|1602.55
#2020-04-08|1658.85
#2020-04-09|1685.20
#2020-04-10|1685.20
#2020-04-13|1668.17
#2020-04-14|1719.54
#2020-04-15|1682.04
#2020-04-16|1691.42
#2020-04-17|1737.53
#2020-04-20|1707.33
#2020-04-21|1654.15
#2020-04-22|1692.81
#2020-04-23|1693.05
#2020-04-24|1717.00
#2020-04-27|1744.95
#2020-04-28|1735.98
#2020-04-29|1784.63
#2020-04-30|1766.00
#2020-05-01|1715.22
#2020-05-04|1723.49
#2020-05-05|1740.10
#2020-05-06|1729.57
#2020-05-07|1751.86
#2020-05-08|1783.02
#2020-05-11|1783.31
#2020-05-12|1745.84
#2020-05-13|1713.87
#2020-05-14|1734.03
#2020-05-15|1741.76
#2020-05-18|1797.87
#2020-05-19|1779.83
#2020-05-20|1810.49
#2020-05-21|1797.63
#2020-05-22|1803.00
#2020-05-25|1803.00
#2020-05-26|1825.80
#2020-05-27|1852.78
#2020-05-28|1848.17
#2020-05-29|1858.25
#2020-06-01|1867.48
#2020-06-02|1883.00
#2020-06-03|1909.97
#2020-06-04|1902.61
#2020-06-05|1951.26
#2020-06-08|1976.82
#2020-06-09|1960.14
#2020-06-10|1949.93
#2020-06-11|1835.00
#2020-06-12|1860.12
#2020-06-15|1877.71
#2020-06-16|1913.09
#2020-06-17|1906.20
#2020-06-18|1907.86
#2020-06-19|1897.86
#2020-06-22|1910.17
#2020-06-23|1918.03
#2020-06-24|1867.45
#2020-06-25|1888.76
#2020-06-26|1843.43
#2020-06-29|1870.57
#2020-06-30|1899.97
#2020-07-01|1910.01
#2020-07-02|1919.03
#2020-07-03| .
#2020-07-06|1950.42
#2020-07-07|1929.43
#2020-07-08|1946.19
#2020-07-09|1936.01
#2020-07-10|1956.43
#2020-07-13|1934.98
#2020-07-14|1960.66
#2020-07-15|1980.54
#2020-07-16|1972.90
#2020-07-17|1979.28
#2020-07-20|1997.97
#2020-07-21|2000.40
#2020-07-22|2012.06
#2020-07-23|1986.74
#2020-07-24|1973.20
#2020-07-27|1989.33
#2020-07-28|1975.60
#2020-07-29|2002.05
#2020-07-30|1995.64
#2020-07-31|2009.51
#2020-08-03|2026.02
#2020-08-04|2033.25
#2020-08-05|2047.18
#2020-08-06|2059.65
#2020-08-07|2060.00
#2020-08-10|2064.30
#2020-08-11|2047.54
#2020-08-12|2076.64
#2020-08-13|2074.35
#2020-08-14|2073.67
#2020-08-17|2081.94
#2020-08-18|2087.26
#2020-08-19|2077.80
#2020-08-20|2086.01
#2020-08-21|2092.89
#2020-08-24|2113.08
#2020-08-25|2120.44
#2020-08-26|2142.43
#2020-08-27|2147.40
#2020-08-28|2162.08
#2020-08-31|2160.30
#2020-09-01|2178.46
#2020-09-02|2208.55
#2020-09-03|2129.32
#2020-09-04|2111.27
#2020-09-07| .
#2020-09-08|2050.05
#2020-09-09|2092.60
#2020-09-10|2057.51
#2020-09-11|2057.86
#2020-09-14|2088.31
#2020-09-15|2100.62
#2020-09-16|2091.51
#2020-09-17|2072.79
#2020-09-18|2051.57
#2020-09-21|2030.84
#2020-09-22|2052.08
#2020-09-23|2002.26
#2020-09-24|2007.01
#2020-09-25|2041.50
#2020-09-28|2075.07
#2020-09-29|2065.61
#2020-09-30|2082.40
#2020-10-01|2097.47
#2020-10-02|2077.49
#2020-10-05|2115.79
#2020-10-06|2087.46
#2020-10-07|2123.77
#2020-10-08|2141.23
#2020-10-09|2160.64
#2020-10-12|2195.11
#2020-10-13|2183.73
#2020-10-14|2169.90
#2020-10-15|2167.13
#2020-10-16|2166.14
#2020-10-19|2131.92
#2020-10-20|2140.13
#2020-10-21|2133.96
#2020-10-22|2145.69
#2020-10-23|2153.22
#2020-10-26|2113.75
#2020-10-27|2108.01
#2020-10-28|2035.55
#2020-10-29|2059.18
#2020-10-30|2030.90
#2020-11-02|2054.71
#2020-11-03|2092.58
#2020-11-04|2140.96
#2020-11-05|2184.37
#2020-11-06|2184.91
#2020-11-09|2202.32
#2020-11-10|2198.04
#2020-11-11|2217.52
#2020-11-12|2197.23
#2020-11-13|2225.70
#2020-11-16|2251.32
#2020-11-17|2244.62
#2020-11-18|2221.94
#2020-11-19|2233.65
#2020-11-20|2220.52
#2020-11-23|2235.16
#2020-11-24|2269.31
#2020-11-25|2269.01
#2020-11-26|2269.01
#2020-11-27|2277.09
#2020-11-30|2267.09
#2020-12-01|2290.61
#2020-12-02|2293.72
#2020-12-03|2295.77
#2020-12-04|2316.59
#2020-12-07|2314.74
#2020-12-08|2322.96
#2020-12-09|2300.48
#2020-12-10|2302.43
#2020-12-11|2299.76
#2020-12-14|2292.58
#2020-12-15|2321.96
#2020-12-16|2326.12
#2020-12-17|2342.75
#2020-12-18|2337.08
#2020-12-21|2330.04
#2020-12-22|2328.90
#2020-12-23|2329.44
#2020-12-24|2336.45
#2020-12-25|2336.45
#2020-12-28|2351.02
#2020-12-29|2344.19
#2020-12-30|2348.46
#2020-12-31|2360.74
#2021-01-01|2360.74
#2021-01-04|2326.38
#2021-01-05|2344.25
#2021-01-06|2357.22
#2021-01-07|2395.79
#2021-01-08|2408.95
#2021-01-11|2394.55
#2021-01-12|2398.59
#2021-01-13|2402.83
#2021-01-14|2395.46
#2021-01-15|2378.04
#2021-01-18|2378.04
#2021-01-19|2397.63
#2021-01-20|2430.84
#2021-01-21|2431.35
#2021-01-22|2425.35
#2021-01-25|2432.92
#2021-01-26|2426.00
#2021-01-27|2362.32
#2021-01-28|2388.06
#2021-01-29|2344.08
#2021-02-01|2382.98
#2021-02-02|2418.33
#2021-02-03|2421.08
#2021-02-04|2449.16
#2021-02-05|2461.47
#2021-02-08|2480.42
#2021-02-09|2479.62
#2021-02-10|2479.09
#2021-02-11|2485.09
#2021-02-12|2497.40
#2021-02-15|2497.40
#2021-02-16|2494.49
#2021-02-17|2491.68
#2021-02-18|2479.86
#2021-02-19|2478.70
#2021-02-22|2454.35
#2021-02-23|2455.64
#2021-02-24|2481.46
#2021-02-25|2418.08
#2021-02-26|2409.87
#2021-03-01|2468.79
#2021-03-02|2446.14
#2021-03-03|2409.84
#2021-03-04|2373.50
#2021-03-05|2417.89
#2021-03-08|2401.42
#2021-03-09|2439.82
#2021-03-10|2454.43
#2021-03-11|2485.07
#2021-03-12|2487.83
#2021-03-15|2505.76
#2021-03-16|2499.85
#2021-03-17|2506.88
#2021-03-18|2465.50
#2021-03-19|2466.12
#2021-03-22|2482.91
#2021-03-23|2460.60
#2021-03-24|2441.38
#2021-03-25|2454.98
#2021-03-26|2494.59
#2021-03-29|2487.45
#2021-03-30|2483.33
#2021-03-31|2496.51
#2021-04-01|2528.01
#2021-04-02|2528.01
#2021-04-05|2561.58
#2021-04-06|2561.91
#2021-04-07|2563.48
#2021-04-08|2577.84
#2021-04-09|2596.31
#2021-04-12|2596.04
#2021-04-13|2607.45
#2021-04-14|2596.84
#2021-04-15|2626.19
#2021-04-16|2634.04
#2021-04-19|2617.75
#2021-04-20|2598.10
#2021-04-21|2623.88
#2021-04-22|2602.29
#2021-04-23|2632.94
#2021-04-26|2641.09
#2021-04-27|2640.59
#2021-04-28|2638.08
#2021-04-29|2651.50
#2021-04-30|2631.72
#2021-05-03|2635.84
#2021-05-04|2614.84
#2021-05-05|2613.60
#2021-05-06|2629.84
#2021-05-07|2651.13
#2021-05-10|2619.66
#2021-05-11|2600.10
#2021-05-12|2541.62
#2021-05-13|2570.44
#2021-05-14|2612.75
#2021-05-17|2605.66
#2021-05-18|2586.10
#2021-05-19|2578.17
#2021-05-20|2607.53
#2021-05-21|2605.42
#2021-05-24|2632.35
#2021-05-25|2626.99
#2021-05-26|2634.67
#2021-05-27|2638.53
#2021-05-28|2641.31
#2021-05-31|2641.31
#2021-06-01|2640.33
#2021-06-02|2643.94
#2021-06-03|2631.93
#2021-06-04|2655.86
#2021-06-07|2657.83
#2021-06-08|2660.13
#2021-06-09|2654.37
#2021-06-10|2667.56
#2021-06-11|2674.99
#2021-06-14|2680.03
#2021-06-15|2672.14
#2021-06-16|2658.95
#2021-06-17|2660.16
#2021-06-18|2627.35
#2021-06-21|2663.24
#2021-06-22|2678.60
#2021-06-23|2677.53
#2021-06-24|2694.36
#2021-06-25|2704.35
#2021-06-28|2710.53
#2021-06-29|2711.61
#2021-06-30|2713.06
#2021-07-01|2725.97
#2021-07-02|2745.09
#2021-07-05|2745.09
#2021-07-06|2740.88
#2021-07-07|2746.69
#2021-07-08|2723.45
#2021-07-09|2755.53
#2021-07-12|2763.25
#2021-07-13|2750.77
#2021-07-14|2750.04
#2021-07-15|2740.95
#2021-07-16|2721.67
#2021-07-19|2681.33
#2021-07-20|2725.10
#2021-07-21|2748.51
#2021-07-22|2753.53
#2021-07-23|2782.56
#2021-07-26|2787.83
#2021-07-27|2772.88
#2021-07-28|2775.92
#2021-07-29|2787.00
#2021-07-30|2770.47
#2021-08-02|2766.43
#2021-08-03|2786.85
#2021-08-04|2775.79
#2021-08-05|2793.75
#2021-08-06|2796.14
#2021-08-09|2794.88
#2021-08-10|2795.42
#2021-08-11|2800.92
#2021-08-12|2809.94
#2021-08-13|2812.88
#2021-08-16|2816.78
#2021-08-17|2796.62
#2021-08-18|2768.07
#2021-08-19|2768.85
#2021-08-20|2792.67
#2021-08-23|2818.71
#2021-08-24|2826.21
#2021-08-25|2833.25
#2021-08-26|2816.30
#2021-08-27|2842.94
#2021-08-30|2854.85
#2021-08-31|2850.26
#2021-09-01|2852.86
#2021-09-02|2861.80
#2021-09-03|2861.64
#2021-09-06|2861.64
#2021-09-07|2850.71
#2021-09-08|2844.89
#2021-09-09|2833.13
#2021-09-10|2810.85
#2021-09-13|2816.10
#2021-09-14|2800.03
#2021-09-15|2823.76
#2021-09-16|2821.62
#2021-09-17|2798.26
#2021-09-20|2749.27
#2021-09-21|2749.23
#2021-09-22|2776.38
#2021-09-23|2809.99
#2021-09-24|2812.38
#2021-09-27|2804.35
#2021-09-28|2744.87
#2021-09-29|2747.36
#2021-09-30|2717.77
#2021-10-01|2749.03
#2021-10-04|2710.95
#2021-10-05|2739.37
#2021-10-06|2751.57
#2021-10-07|2777.44
#2021-10-08|2770.48
#2021-10-11|2751.50
#2021-10-12|2748.66
#2021-10-13|2760.09
#2021-10-14|2806.90
#2021-10-15|2826.50
#2021-10-18|2837.58
#2021-10-19|2857.96
#2021-10-20|2868.17
#2021-10-21|2878.57
#2021-10-22|2872.79
#2021-10-25|2887.15
#2021-10-26|2890.14
#2021-10-27|2871.18
#2021-10-28|2901.17
#2021-10-29|2906.60
#2021-11-01|2915.72
#2021-11-02|2925.07
#2021-11-03|2944.51
#2021-11-04|2955.89
#2021-11-05|2966.10
#2021-11-08|2970.43
#2021-11-09|2961.08
#2021-11-10|2932.50
#2021-11-11|2935.83
#2021-11-12|2958.47
#2021-11-15|2957.97
#2021-11-16|2970.90
#2021-11-17|2961.65
#2021-11-18|2968.62
#2021-11-19|2962.35
#2021-11-22|2947.17
#2021-11-23|2948.45
#2021-11-24|2957.31
#2021-11-25|2957.31
#2021-11-26|2891.72
#2021-11-29|2926.96
#2021-11-30|2869.63
#2021-12-01|2828.64
#2021-12-02|2872.01
#2021-12-03|2842.15
#2021-12-06|2875.75
#2021-12-07|2937.90
#2021-12-08|2950.51
#2021-12-09|2924.19
#2021-12-10|2947.18
#2021-12-13|2919.11
#2021-12-14|2896.50
#2021-12-15|2943.25
#2021-12-16|2913.34
#2021-12-17|2890.48
#2021-12-20|2856.11
#2021-12-21|2911.46
#2021-12-22|2940.46
#2021-12-23|2959.26
#2021-12-24|2959.26
#2021-12-27|2997.68
#2021-12-28|2992.16
#2021-12-29|2995.60
#2021-12-30|2989.51
#2021-12-31|2980.77
#2022-01-03|2998.33
#2022-01-04|2992.49
#2022-01-05|2928.65
#2022-01-06|2927.24
#2022-01-07|2914.33
#2022-01-10|2910.66
#2022-01-11|2939.84
#2022-01-12|2945.90
#2022-01-13|2901.10
#2022-01-14|2902.32
#2022-01-17|2902.32
#2022-01-18|2846.43
#2022-01-19|2818.53
#2022-01-20|2787.41
#2022-01-21|2731.91
#2022-01-24|2742.87
#2022-01-25|2706.18
#2022-01-26|2699.50
#2022-01-27|2682.24
#2022-01-28|2749.41
#2022-01-31|2807.89
#2022-02-01|2829.28
#2022-02-02|2849.79
#2022-02-03|2778.71
#2022-02-04|2799.10
#2022-02-07|2790.39
#2022-02-08|2815.46
#2022-02-09|2860.40
#2022-02-10|2809.75
#2022-02-11|2756.11
#2022-02-14|2745.73
#2022-02-15|2792.56
#2022-02-16|2793.54
#2022-02-17|2731.20
#2022-02-18|2709.24
#2022-02-21|2709.24
#2022-02-22|2680.16
#2022-02-23|2628.97
#2022-02-24|2674.45
#2022-02-25|2734.35
#2022-02-28|2730.96
#2022-03-01|2689.31
#2022-03-02|2738.94
#2022-03-03|2718.89
#2022-03-04|2692.79
#2022-03-07|2609.61
#2022-03-08|2593.42
#2022-03-09|2663.31
#2022-03-10|2651.72
#2022-03-11|2614.63
#2022-03-14|2590.99
#2022-03-15|2646.14
#2022-03-16|2710.63
#2022-03-17|2747.26
#2022-03-18|2782.27
#2022-03-21|2779.22
#2022-03-22|2813.04
#2022-03-23|2778.30
#2022-03-24|2817.91
#2022-03-25|2829.01
#2022-03-28|2850.80
#2022-03-29|2890.30
#2022-03-30|2868.86
#2022-03-31|2824.13
#2022-04-01|2834.94
#2022-04-04|2859.38
#2022-04-05|2819.46
#2022-04-06|2788.51
#2022-04-07|2798.78
#2022-04-08|2789.85
#2022-04-11|2744.99
#2022-04-12|2735.88
#2022-04-13|2770.59
#2022-04-14|2735.68
#2022-04-15|2735.68
#2022-04-18|2732.19
#2022-04-19|2779.50
#2022-04-20|2775.38
#2022-04-21|2730.59
#2022-04-22|2655.93
#2022-04-25|2673.11
#2022-04-26|2595.77
#2022-04-27|2600.36
#2022-04-28|2664.68
#2022-04-29|2567.61
#2022-05-02|2584.12
#2022-05-03|2595.58
#2022-05-04|2672.49
#2022-05-05|2573.37
#2022-05-06|2554.70
#2022-05-09|2466.67
#2022-05-10|2472.36
#2022-05-11|2428.37
#2022-05-12|2429.60
#2022-05-13|2493.11
#2022-05-16|2479.96
#2022-05-17|2531.44
#2022-05-18|2429.05
#2022-05-19|2418.91
#2022-05-20|2418.88
#2022-05-23|2462.47
#2022-05-24|2437.16
#2022-05-25|2464.13
#2022-05-26|2515.07
#2022-05-27|2579.40
#2022-05-30|2579.40
#2022-05-31|2561.51
#2022-06-01|2542.36
#2022-06-02|2593.30
#2022-06-03|2550.41
#2022-06-06|2558.67
#2022-06-07|2584.65
#2022-06-08|2556.90
#2022-06-09|2495.30
#2022-06-10|2420.92
#2022-06-13|2323.20
#2022-06-14|2315.41
#2022-06-15|2350.91
#2022-06-16|2270.76
#2022-06-17|2278.99
#2022-06-20|2278.99
#2022-06-21|2333.92
#2022-06-22|2331.26
#2022-06-23|2356.39
#2022-06-24|2430.86
#2022-06-27|2423.23
#2022-06-28|2373.42
#2022-06-29|2370.20
#2022-06-30|2347.90
#2022-07-01|2374.77
#2022-07-04|2374.77
#2022-07-05|2383.08
#2022-07-06|2388.77
#2022-07-07|2427.76
#2022-07-08|2425.22
#2022-07-11|2395.01
#2022-07-12|2373.15
#2022-07-13|2363.06
#2022-07-14|2354.16
#2022-07-15|2399.97
#2022-07-18|2381.43
#2022-07-19|2447.95
#2022-07-20|2466.51
#2022-07-21|2491.12
#2022-07-22|2464.81
#2022-07-25|2467.52
#2022-07-26|2436.66
#2022-07-27|2501.48
#2022-07-28|2533.04
#2022-07-29|2569.24
#2022-08-01|2563.14
#2022-08-02|2548.30
#2022-08-03|2590.05
#2022-08-04|2588.23
#2022-08-05|2586.02
#2022-08-08|2584.68
#2022-08-09|2570.70
#2022-08-10|2629.27
#2022-08-11|2627.55
#2022-08-12|2673.52
#2022-08-15|2683.85
#2022-08-16|2688.79
#2022-08-17|2666.76
#2022-08-18|2672.93
#2022-08-19|2635.82
#2022-08-22|2579.27
#2022-08-23|2574.31
#2022-08-24|2583.34
#2022-08-25|2621.30
#2022-08-26|2533.09
#2022-08-29|2515.53
#2022-08-30|2487.94
#2022-08-31|2469.28
#2022-09-01|2473.77
#2022-09-02|2448.13
#2022-09-05|2448.13
#2022-09-06|2437.60
#2022-09-07|2483.35
#2022-09-08|2501.87
#2022-09-09|2542.64
#2022-09-12|2569.78
#2022-09-13|2458.89
#2022-09-14|2468.46
#2022-09-15|2441.66
#2022-09-16|2420.69
#2022-09-19|2437.78
#2022-09-20|2409.19
#2022-09-21|2368.20
#2022-09-22|2344.42
#2022-09-23|2303.16
#2022-09-26|2278.42
#2022-09-27|2275.29
#2022-09-28|2322.25
#2022-09-29|2272.98
#2022-09-30|2240.59
#2022-10-03|2298.33
#2022-10-04|2371.76
#2022-10-05|2366.86
#2022-10-06|2344.74
#2022-10-07|2277.39
#2022-10-10|2259.13
#2022-10-11|2243.70
#2022-10-12|2237.11
#2022-10-13|2292.83
#2022-10-14|2237.46
#2022-10-17|2298.95
#2022-10-18|2326.34
#2022-10-19|2308.12
#2022-10-20|2289.96
#2022-10-21|2342.72
#2022-10-24|2368.89
#2022-10-25|2410.23
#2022-10-26|2392.12
#2022-10-27|2378.59
#2022-10-28|2435.17
#2022-10-31|2417.67
#2022-11-01|2408.97
#2022-11-02|2346.39
#2022-11-03|2321.88
#2022-11-04|2351.22
#2022-11-07|2373.31
#2022-11-08|2386.30
#2022-11-09|2335.13
#2022-11-10|2468.60
#2022-11-11|2493.47
#2022-11-14|2469.96
#2022-11-15|2494.24
#2022-11-16|2471.06
#2022-11-17|2461.72
#2022-11-18|2472.94
#2022-11-21|2461.88
#2022-11-22|2495.26
#2022-11-23|2510.66
#2022-11-24|2510.66
#2022-11-25|2510.44
#2022-11-28|2471.00
#2022-11-29|2467.62
#2022-11-30|2545.57
#2022-12-01|2544.45
#2022-12-02|2541.38
#2022-12-05|2492.67
#2022-12-06|2455.99
#2022-12-07|2451.24
#2022-12-08|2470.61
#2022-12-09|2452.60
#2022-12-12|2488.28
#2022-12-13|2506.79
#2022-12-14|2492.36
#2022-12-15|2429.50
#2022-12-16|2402.48
#2022-12-19|2379.22
#2022-12-20|2382.62
#2022-12-21|2418.95
#2022-12-22|2383.36
#2022-12-23|2396.98
#2022-12-26|2396.98
#2022-12-27|2386.67
#2022-12-28|2357.72
#2022-12-29|2400.83
#2022-12-30|2395.02
#2023-01-02|2395.02
#2023-01-03|2384.86
#2023-01-04|2404.24
#2023-01-05|2375.67
#2023-01-06|2429.11
#2023-01-09|2429.40
#2023-01-10|2447.40
#2023-01-11|2480.02
#2023-01-12|2490.28
#2023-01-13|2500.85
#2023-01-16|2500.85
#2023-01-17|2496.90
#2023-01-18|2458.50
#2023-01-19|2438.84
#2023-01-20|2486.41
#2023-01-23|2517.62
#2023-01-24|2514.55
#2023-01-25|2514.37
#2023-01-26|2543.13
#2023-01-27|2551.83
#2023-01-30|2517.66
#2023-01-31|2556.44
#2023-02-01|2585.14
#2023-02-02|2625.63
#2023-02-03|2597.23
#2023-02-06|2580.07
#2023-02-07|2613.03
#2023-02-08|2584.34
#2023-02-09|2560.71
#2023-02-10|2565.02
#2023-02-13|2594.86
#2023-02-14|2596.66
#2023-02-15|2608.15
#2023-02-16|2572.73
#2023-02-17|2564.62
#2023-02-20|2564.62
#2023-02-21|2511.59
#2023-02-22|2509.20
#2023-02-23|2522.21
#2023-02-24|2494.85
#2023-02-27|2503.01
#2023-02-28|2496.18
#2023-03-01|2485.14
#2023-03-02|2503.87
#2023-03-03|2544.44
#2023-03-06|2544.09
#2023-03-07|2506.05
#2023-03-08|2509.27
#2023-03-09|2460.87
#2023-03-10|2421.42
#2023-03-13|2416.67
#2023-03-14|2458.06
#2023-03-15|2439.91
#2023-03-16|2483.49
#2023-03-17|2454.52
#2023-03-20|2476.12
#2023-03-21|2510.95
#2023-03-22|2467.83
#2023-03-23|2474.32
#2023-03-24|2486.88
#2023-03-27|2492.16
#2023-03-28|2488.33
#2023-03-29|2524.23
#2023-03-30|2538.89
#2023-03-31|2577.33
#2023-04-03|2584.84
#2023-04-04|2568.67
#2023-04-05|2560.08
#2023-04-06|2569.48
#2023-04-07|2569.48
#2023-04-10|2573.42
#2023-04-11|2574.37
#2023-04-12|2562.93
#2023-04-13|2597.28
#2023-04-14|2591.71
#2023-04-17|2601.17
#2023-04-18|2603.39
#2023-04-19|2603.27
#2023-04-20|2587.31
#2023-04-21|2589.45
#2023-04-24|2590.57
#2023-04-25|2547.59
#2023-04-26|2538.96
#2023-04-27|2588.29
#2023-04-28|2609.54
#2023-05-01|2608.23
#2023-05-02|2577.48
#2023-05-03|2560.85
#2023-05-04|2542.43
#2023-05-05|2590.34
#2023-05-08|2592.86
#2023-05-09|2582.07
#2023-05-10|2594.02
#2023-05-11|2589.63
#2023-05-12|2585.14
#2023-05-15|2594.98
#2023-05-16|2577.03
#2023-05-17|2609.89
#2023-05-18|2635.86
#2023-05-19|2630.46
#2023-05-22|2633.58
#2023-05-23|2604.22
#2023-05-24|2585.55
#2023-05-25|2605.61
#2023-05-26|2640.96
#2023-05-29|2640.96
#2023-05-30|2641.80
#2023-05-31|2626.41
#2023-06-01|2653.36
#2023-06-02|2694.51
#2023-06-05|2688.76
#2023-06-06|2697.98
#2023-06-07|2687.73
#2023-06-08|2704.07
#2023-06-09|2706.29
#2023-06-12|2731.88
#2023-06-13|2751.82
#2023-06-14|2753.68
#2023-06-15|2788.56
#2023-06-16|2777.62
#2023-06-19|2777.62
#2023-06-20|2764.17
#2023-06-21|2749.02
#2023-06-22|2758.46
#2023-06-23|2736.69
#2023-06-26|2725.50
#2023-06-27|2758.36
#2023-06-28|2758.87
#2023-06-29|2771.51
#2023-06-30|2804.71
#2023-07-03|2809.22
#2023-07-04|2809.22
#2023-07-05|2803.68
#2023-07-06|2780.24
#2023-07-07|2775.19
#2023-07-10|2783.44
#2023-07-11|2804.41
#2023-07-12|2824.66
#2023-07-13|2850.79
#2023-07-14|2846.09
#2023-07-17|2858.11
#2023-07-18|2879.37
#2023-07-19|2887.07
#2023-07-20|2865.32
#2023-07-21|2865.64
#2023-07-24|2876.16
#2023-07-25|2884.02
#2023-07-26|2884.70
#2023-07-27|2864.68
#2023-07-28|2894.83
#2023-07-31|2901.18
#2023-08-01|2893.04
#2023-08-02|2851.47
#2023-08-03|2844.46
#2023-08-04|2830.20
#2023-08-07|2854.75
#2023-08-08|2841.26
#2023-08-09|2820.77
#2023-08-10|2821.68
#2023-08-11|2818.68
#2023-08-14|2834.66
#2023-08-15|2801.67
#2023-08-16|2780.67
#2023-08-17|2758.37
#2023-08-18|2759.32
#2023-08-21|2777.65
#2023-08-22|2769.72
#2023-08-23|2801.01
#2023-08-24|2762.78
#2023-08-25|2781.68
#2023-08-28|2799.30
#2023-08-29|2841.01
#2023-08-30|2852.86
#2023-08-31|2850.29
#2023-09-01|2857.28
#2023-09-04|2857.28
#2023-09-05|2844.50
#2023-09-06|2825.12
#2023-09-07|2816.25
#2023-09-08|2820.49
#2023-09-11|2839.65
#2023-09-12|2824.25
#2023-09-13|2826.23
#2023-09-14|2850.51
#2023-09-15|2816.53
#2023-09-18|2817.70
#2023-09-19|2811.01
#2023-09-20|2784.95
#2023-09-21|2737.79
#2023-09-22|2731.78
#2023-09-25|2742.86
#2023-09-26|2702.60
#2023-09-27|2705.10
#2023-09-28|2722.30
#2023-09-29|2715.60
#2023-10-02|2714.27
#2023-10-03|2675.29
#2023-10-04|2697.32
#2023-10-05|2693.99
#2023-10-06|2727.37
#2023-10-09|2744.78
#2023-10-10|2760.42
#2023-10-11|2772.10
#2023-10-12|2752.39
#2023-10-13|2737.28
#2023-10-16|2767.43
#2023-10-17|2768.91
#2023-10-18|2729.65
#2023-10-19|2706.05
#2023-10-20|2671.46
#2023-10-23|2666.06
#2023-10-24|2686.02
#2023-10-25|2645.22
#2023-10-26|2615.18
#2023-10-27|2602.51
#2023-10-30|2633.48
#2023-10-31|2651.45
#2023-11-01|2678.63
#2023-11-02|2730.05
#2023-11-03|2758.30
#2023-11-06|2760.96
#2023-11-07|2770.69
#2023-11-08|2772.87
#2023-11-09|2750.10
#2023-11-10|2793.15
#2023-11-13|2791.40
#2023-11-14|2848.62
#2023-11-15|2853.75
#2023-11-16|2855.86
#2023-11-17|2860.91
#2023-11-20|2882.62
#2023-11-21|2875.97
#2023-11-22|2888.54
#2023-11-23|2888.54
#2023-11-24|2891.14
#2023-11-27|2886.00
#2023-11-28|2888.83
#2023-11-29|2889.01
#2023-11-30|2901.03
#2023-12-01|2921.30
#2023-12-04|2906.97
#2023-12-05|2903.71
#2023-12-06|2892.46
#2023-12-07|2915.43
#2023-12-08|2928.13
#2023-12-11|2939.14
#2023-12-12|2952.11
#2023-12-13|2994.09
#2023-12-14|3006.76
#2023-12-15|3005.80
#2023-12-18|3019.14
#2023-12-19|3038.28
#2023-12-20|2992.93
#2023-12-21|3024.67
#2023-12-22|3030.23
#2023-12-25|3030.23
#2023-12-26|3043.71
#2023-12-27|3048.50
#2023-12-28|3049.87
#2023-12-29|3039.48
#2024-01-01|3039.48
#2024-01-02|3019.78
#2024-01-03|2992.73
#2024-01-04|2983.41
#2024-01-05|2989.21
#2024-01-08|3032.90
#2024-01-09|3028.60
#2024-01-10|3045.47
#2024-01-11|3043.43
#2024-01-12|3045.24
#2024-01-15|3045.24
#2024-01-16|3033.26
#2024-01-17|3016.07
#2024-01-18|3042.64
#2024-01-19|3080.43
#2024-01-22|3089.53
#2024-01-23|3097.45
#2024-01-24|3098.75
#2024-01-25|3114.36
#2024-01-26|3113.22
#2024-01-29|3139.01
#2024-01-30|3136.16
#2024-01-31|3084.63
#2024-02-01|3123.07
#2024-02-02|3156.31
#2024-02-05|3144.24
#2024-02-06|3153.14
#2024-02-07|3179.29
#2024-02-08|3184.09
#2024-02-09|3204.09
#2024-02-12|3202.01
#2024-02-13|3156.43
#2024-02-14|3189.88
#2024-02-15|3210.08
#2024-02-16|3194.37
#2024-02-19|3194.37
#2024-02-20|3173.79
#2024-02-21|3175.98
#2024-02-22|3242.75
#2024-02-23|3244.18
#2024-02-26|3233.32
#2024-02-27|3239.97
#2024-02-28|3234.93
#2024-02-29|3253.07
#2024-03-01|3278.67
#2024-03-04|3274.97
#2024-03-05|3240.65
#2024-03-06|3258.33
#2024-03-07|3291.98
#2024-03-08|3270.93
#2024-03-11|3266.22
#2024-03-12|3301.85
#2024-03-13|3296.80
#2024-03-14|3286.48
#2024-03-15|3265.53
#2024-03-18|3285.08
#2024-03-19|3303.23
#2024-03-20|3335.37
#2024-03-21|3347.37
#2024-03-22|3342.56
#2024-03-25|3333.80
#2024-03-26|3325.25
#2024-03-27|3353.48
#2024-03-28|3356.96
#2024-03-29|3356.96
#2024-04-01|3349.42
#2024-04-02|3323.80
#2024-04-03|3328.29
#2024-04-04|3287.71
#2024-04-05|3324.56
#2024-04-08|3324.42
#2024-04-09|3329.00
#2024-04-10|3296.99
#2024-04-11|3321.80
#2024-04-12|3273.11
#2024-04-15|3231.70
#2024-04-16|3225.24
#2024-04-17|3205.39
#2024-04-18|3198.23
#2024-04-19|3169.68
#2024-04-22|3198.32
#2024-04-23|3238.54
#2024-04-24|3238.57
#2024-04-25|3224.38
#2024-04-26|3258.54
#2024-04-29|3268.73
#2024-04-30|3215.82
#2024-05-01|3206.16
#2024-05-02|3237.28
#2024-05-03|3276.87
#2024-05-06|3312.71
#2024-05-07|3315.51
#2024-05-08|3313.95
#2024-05-09|3331.44
#2024-05-10|3336.72
#2024-05-13|3335.69
#2024-05-14|3353.10
#2024-05-15|3394.22
#2024-05-16|3386.97
#2024-05-17|3391.45
#2024-05-20|3396.04
#2024-05-21|3403.54
#2024-05-22|3393.70
#2024-05-23|3367.86
#2024-05-24|3391.89
#2024-05-27|3391.89
#2024-05-28|3391.99
#2024-05-29|3367.16
#2024-05-30|3346.79
#2024-05-31|3370.65
#2024-06-03|3374.25
#2024-06-04|3377.58
#2024-06-05|3418.88
#2024-06-06|3417.65
#2024-06-07|3413.16
#2024-06-10|3423.72
#2024-06-11|3432.51
#2024-06-12|3463.75
#2024-06-13|3469.25
#2024-06-14|3467.32
#2024-06-17|3494.46
#2024-06-18|3503.52
#2024-06-19|3503.52
#2024-06-20|3494.33
#2024-06-21|3489.89
#2024-06-24|3479.83
#2024-06-25|3493.25
#2024-06-26|3498.76
#2024-06-27|3503.76
#2024-06-28|3490.68
#2024-07-01|3499.86
#2024-07-02|3520.85
#2024-07-03|3538.79
#2024-07-04|3538.79
#2024-07-05|3557.42
#2024-07-08|3561.11
#2024-07-09|3562.53
#2024-07-10|3598.72
#2024-07-11|3570.82
#2024-07-12|3591.35
#2024-07-15|3603.27
#2024-07-16|3628.71
#2024-07-17|3576.15
#2024-07-18|3546.66
#2024-07-19|3523.31
#2024-07-22|3561.76
#2024-07-23|3557.40
#2024-07-24|3472.91
#2024-07-25|3457.49
#2024-07-26|3496.43
#2024-07-29|3498.92
#2024-07-30|3481.77
#2024-07-31|3535.98
#2024-08-01|3485.23
#2024-08-02|3418.12
#2024-08-05|3315.43
#2024-08-06|3349.75
#2024-08-07|3324.07
#2024-08-08|3402.10
#2024-08-09|3418.47
#2024-08-12|3417.97
#2024-08-13|3476.29
#2024-08-14|3489.44
#2024-08-15|3547.63
#2024-08-16|3555.47
#2024-08-19|3590.73
#2024-08-20|3582.33
#2024-08-21|3599.46
#2024-08-22|3566.50
#2024-08-23|3609.94
#2024-08-26|3598.16
#2024-08-27|3603.40
#2024-08-28|3580.87
#2024-08-29|3582.01
#2024-08-30|3618.45
#2024-09-02|3618.45
#2024-09-03|3540.28
#2024-09-04|3534.04
#2024-09-05|3524.05
#2024-09-06|3463.32
#2024-09-09|3503.63
#2024-09-10|3518.93
#2024-09-11|3557.05
#2024-09-12|3584.07
#2024-09-13|3605.58
#2024-09-16|3611.34
#2024-09-17|3613.20
#2024-09-18|3603.55
#2024-09-19|3666.00
#2024-09-20|3658.31
#2024-09-23|3668.64
#2024-09-24|3677.81
#2024-09-25|3669.87
#2024-09-26|3685.12
#2024-09-27|3680.70
#2024-09-30|3696.03
#2024-10-01|3661.08
#2024-10-02|3662.65
#2024-10-03|3656.73
#2024-10-04|3691.67
#2024-10-07|3656.56
#2024-10-08|3691.50
#2024-10-09|3718.28
#2024-10-10|3712.04
#2024-10-11|3736.88
#2024-10-14|3764.97
#2024-10-15|3737.67
#2024-10-16|3755.86
#2024-10-17|3755.45
#2024-10-18|3770.88
#2024-10-21|3763.10
#2024-10-22|3760.42
#2024-10-23|3725.44
#2024-10-24|3734.58
#2024-10-25|3732.84
#2024-10-28|3744.50
#2024-10-29|3751.41
#2024-10-30|3739.62
#2024-10-31|3670.67
#2024-11-01|3685.75
#2024-11-04|3676.28
#2024-11-05|3723.13
#2024-11-06|3822.75
#2024-11-07|3852.22
#2024-11-08|3868.30
#2024-11-11|3876.67
#2024-11-12|3865.78
#2024-11-13|3865.24
#2024-11-14|3840.86
#2024-11-15|3790.44
#2024-11-18|3807.04
#2024-11-19|3825.41
#2024-11-20|3826.40
#2024-11-21|3849.34
#2024-11-22|3866.07
#2024-11-25|3879.34
#2024-11-26|3899.31
#2024-11-27|3884.74
#2024-11-28|3884.74
#2024-11-29|3906.06
#2024-12-02|3915.50
#2024-12-03|3918.27
#2024-12-04|3945.75
#2024-12-05|3936.83
#2024-12-06|3948.69
#2024-12-09|3921.67
#2024-12-10|3908.16
#2024-12-11|3942.43
#2024-12-12|3920.58
#2024-12-13|3919.90
#2024-12-16|3936.72
#2024-12-17|3919.85
#2024-12-18|3799.88
#2024-12-19|3796.57
#2024-12-20|3838.85
#2024-12-23|3864.85
#2024-12-24|3907.39
#2024-12-25|3907.39
#2024-12-26|3906.28
#2024-12-27|3862.28
#2024-12-30|3821.27
#2024-12-31|3804.60
#2025-01-01|3804.60
#2025-01-02|3798.11
#2025-01-03|3848.46
#2025-01-06|3870.81
#2025-01-07|3826.20
#2025-01-08|3832.55
#2025-01-09|3832.55
#2025-01-10|3774.14
#2025-01-13|3780.23
#2025-01-14|3786.21
#2025-01-15|3856.83
#2025-01-16|3850.23
#2025-01-17|3888.72
#2025-01-20|3888.72
#2025-01-21|3923.98
#2025-01-22|3946.80
#2025-01-23|3967.15
#2025-01-24|3956.17
#2025-01-27|3897.56
#2025-01-28|3935.33
#2025-01-29|3917.21
#2025-01-30|3938.28
#2025-01-31|3918.54
#2025-02-03|3888.27
#2025-02-04|3916.55
#2025-02-05|3931.87
#2025-02-06|3945.21
#2025-02-07|3907.83
#2025-02-10|3934.19
#2025-02-11|3932.88
#2025-02-12|3922.79
#2025-02-13|3964.83
#2025-02-14|3966.87
#2025-02-17|3966.87
#2025-02-18|3976.48
#2025-02-19|3983.68
#2025-02-20|3963.82
#2025-02-21|3891.69
#2025-02-24|3871.15
#2025-02-25|3850.30
#2025-02-26|3851.42
#2025-02-27|3789.81
#2025-02-28|3851.12
#2025-03-03|3781.30
#2025-03-04|3736.21
#2025-03-05|3779.33
#2025-03-06|3707.45
#2025-03-07|3727.54
#2025-03-10|3622.76
#2025-03-11|3598.47
#2025-03-12|3617.40
#2025-03-13|3564.92
#2025-03-14|3643.68
#2025-03-17|3668.97
#2025-03-18|3628.48
#2025-03-19|3670.13
#2025-03-20|3662.45
#2025-03-21|3666.31
#2025-03-24|3735.35
#2025-03-25|3741.47
#2025-03-26|3696.39
#2025-03-27|3680.66
#2025-03-28|3606.86
#2025-03-31|3624.32
#2025-04-01|3640.02
#2025-04-02|3667.56
#2025-04-03|3483.74
#2025-04-04|3276.30
#2025-04-07|3269.09
#2025-04-08|3216.76
#2025-04-09|3528.41
#2025-04-10|3404.35
#2025-04-11|3465.91
#2025-04-14|3493.40
#2025-04-15|3488.95
#2025-04-16|3411.51
#2025-04-17|3416.71
#2025-04-18|3416.71
#2025-04-21|3335.02
#2025-04-22|3420.17
#2025-04-23|3479.32
#2025-04-24|3552.61
#2025-04-25|3579.05
#2025-04-28|3581.82
#2025-04-29|3603.27
#2025-04-30|3607.43
#2025-05-01|3630.97
#2025-05-02|3686.14
#2025-05-05|3663.80
#2025-05-06|3635.33
#2025-05-07|3650.61
#2025-05-08|3675.00
#2025-05-09|3672.80
#2025-05-12|3795.04
#2025-05-13|3824.90
#2025-05-14|3830.14
#2025-05-15|3843.96
#2025-05-16|3872.35
#2025-05-19|3875.67
#2025-05-20|3860.65
#2025-05-21|3796.59
#2025-05-22|3796.59
#2025-05-23|3771.42
#2025-05-26|3771.42
#2025-05-27|3849.85
#2025-05-28|3828.29
#2025-05-29|3842.96
#2025-05-30|3843.20
#2025-06-02|3859.25
#2025-06-03|3883.16
#2025-06-04|3884.89
#2025-06-05|3865.29
#2025-06-06|3906.56
#2025-06-09|3909.82
#2025-06-10|3930.05
#2025-06-11|3919.27
#2025-06-12|3933.13
#2025-06-13|3888.42
#2025-06-16|3926.55
#2025-06-17|3894.21
#2025-06-18|3894.90
#2025-06-19|3894.90
#2025-06-20|3886.11
#2025-06-23|3922.47
#2025-06-24|3967.75
#2025-06-25|3966.80
#2025-06-26|4000.04
#2025-06-27|4020.71
#2025-06-30|4042.37
#2025-07-01|4036.25
#2025-07-02|4057.73
#2025-07-03|4092.89
#2025-07-04|4092.89
#2025-07-07|4061.09
#2025-07-08|4057.41
#2025-07-09|4083.31
#2025-07-10|4094.13
#2025-07-11|4079.57
#2025-07-14|4087.79
#2025-07-15|4070.85
#2025-07-16|4085.43
#2025-07-17|4108.88
#2025-07-18|4110.19
#2025-07-21|4113.79
#2025-07-22|4116.60
#2025-07-23|4148.89
#2025-07-24|4151.52
#2025-07-25|4169.44
#2025-07-28|4170.73
#2025-07-29|4157.74
#2025-07-30|4154.04
#2025-07-31|4140.86
#2025-08-01|4070.95
#2025-08-04|4133.00
#2025-08-05|4113.02
#2025-08-06|4143.47
#2025-08-07|4141.21
#2025-08-08|4171.45
#2025-08-11|4161.27
#2025-08-12|4209.61
#2025-08-13|4223.31
#2025-08-14|4222.57
#2025-08-15|4211.67
#2025-08-18|4212.55
#2025-08-19|4185.13
#2025-08-20|4174.43
#2025-08-21|4158.95
#2025-08-22|4225.12
#2025-08-25|4207.13
#2025-08-26|4226.02
#2025-08-27|4236.38
#2025-08-28|4252.36
#2025-08-29|4224.17
#2025-09-01|4224.17
#2025-09-02|4196.22
#2025-09-03|4216.84
#2025-09-04|4253.26
#2025-09-05|4242.05
#2025-09-08|4254.20
#2025-09-09|4265.07
#2025-09-10|4278.29
#2025-09-11|4315.38
#2025-09-12|4312.89
#2025-09-15|4334.71
#2025-09-16|4329.45
#2025-09-17|4325.16
#2025-09-18|4348.68
#2025-09-19|4369.51
#2025-09-22|4388.88
#2025-09-23|4362.71
#2025-09-24|4347.74
#2025-09-25|4325.48
#2025-09-26|4351.12
#2025-09-29|4363.43
#2025-09-30|4379.89
#2025-10-01|4394.87
#2025-10-02|4399.88
#2025-10-03|4400.04
#2025-10-06|4417.48
#2025-10-07|4398.27
#2025-10-08|4426.33
#2025-10-09|4414.40
#2025-10-10|4293.42
#2025-10-13|4363.05
#2025-10-14|4355.63
#2025-10-15|4373.60
#2025-10-16|4344.18
#2025-10-17|4365.55
#2025-10-20|4412.85
#2025-10-21|4412.89
#2025-10-22|4385.70
#2025-10-23|4414.18
#2025-10-24|4450.92
#2025-10-27|4506.67
#2025-10-28|4516.02
#2025-10-29|4516.86
#2025-10-30|4469.99
#2025-10-31|4486.82
#2025-11-03|4494.12
#2025-11-04|4438.18
#2025-11-05|4454.87
#2025-11-06|4402.57
#2025-11-07|4409.67
#2025-11-10|4479.03
#2025-11-11|4486.13
#2025-11-12|4487.86
#2025-11-13|4408.75
#2025-11-14|4407.20
#2025-11-17|4365.20
#2025-11-18|4329.99
#2025-11-19|4347.01
#2025-11-20|4277.62
#2025-11-21|4319.34
#2025-11-24|4388.60
#2025-11-25|4429.80
#2025-11-26|4460.41
#2025-11-27|4460.41
#2025-11-28|4485.46
#2025-12-01|4462.63
#2025-12-02|4474.95
#2025-12-03|4490.32
#2025-12-04|4496.44
#2025-12-05|4505.08
#2025-12-08|4490.16
#2025-12-09|4485.87
#2025-12-10|4515.89
#2025-12-11|4525.19
#2025-12-12|4474.73
#2025-12-15|4465.62
#2025-12-16|4456.46
#2025-12-17|4403.24
#2025-12-18|4439.32
#2025-12-19|4480.78
#2025-12-22|4511.15
#2025-12-23|4529.70