Table Data - Nasdaq US Software and Computer Services Large Mid Cap Net Total Return Index
| Title | Nasdaq US Software and Computer Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB101010LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB101010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 447.07 |
| 2001-04-02 | 447.44 |
| 2001-04-03 | 415.83 |
| 2001-04-04 | 414.67 |
| 2001-04-05 | 455.04 |
| 2001-04-06 | 448.34 |
| 2001-04-09 | 453.05 |
| 2001-04-10 | 479.79 |
| 2001-04-11 | 479.62 |
| 2001-04-12 | 488.55 |
| 2001-04-13 | . |
| 2001-04-16 | 480.30 |
| 2001-04-17 | 491.14 |
| 2001-04-18 | 525.27 |
| 2001-04-19 | 561.83 |
| 2001-04-20 | 561.74 |
| 2001-04-23 | 536.75 |
| 2001-04-24 | 533.40 |
| 2001-04-25 | 545.46 |
| 2001-04-26 | 541.44 |
| 2001-04-27 | 544.52 |
| 2001-04-30 | 544.89 |
| 2001-05-01 | 560.30 |
| 2001-05-02 | 562.66 |
| 2001-05-03 | 549.41 |
| 2001-05-04 | 563.44 |
| 2001-05-07 | 558.41 |
| 2001-05-08 | 565.85 |
| 2001-05-09 | 558.18 |
| 2001-05-10 | 549.59 |
| 2001-05-11 | 538.76 |
| 2001-05-14 | 536.51 |
| 2001-05-15 | 538.01 |
| 2001-05-16 | 555.77 |
| 2001-05-17 | 553.76 |
| 2001-05-18 | 558.33 |
| 2001-05-21 | 578.30 |
| 2001-05-22 | 579.44 |
| 2001-05-23 | 568.13 |
| 2001-05-24 | 582.62 |
| 2001-05-25 | 572.99 |
| 2001-05-28 | . |
| 2001-05-29 | 556.00 |
| 2001-05-30 | 538.08 |
| 2001-05-31 | 542.35 |
| 2001-06-01 | 551.93 |
| 2001-06-04 | 554.70 |
| 2001-06-05 | 573.66 |
| 2001-06-06 | 574.65 |
| 2001-06-07 | 582.77 |
| 2001-06-08 | 574.93 |
| 2001-06-11 | 566.58 |
| 2001-06-12 | 566.52 |
| 2001-06-13 | 553.69 |
| 2001-06-14 | 534.68 |
| 2001-06-15 | 531.64 |
| 2001-06-18 | 526.06 |
| 2001-06-19 | 536.84 |
| 2001-06-20 | 549.22 |
| 2001-06-21 | 553.25 |
| 2001-06-22 | 544.10 |
| 2001-06-25 | 545.18 |
| 2001-06-26 | 551.99 |
| 2001-06-27 | 556.21 |
| 2001-06-28 | 570.53 |
| 2001-06-29 | 570.71 |
| 2001-07-02 | 566.89 |
| 2001-07-03 | 562.51 |
| 2001-07-04 | . |
| 2001-07-05 | 545.96 |
| 2001-07-06 | 522.95 |
| 2001-07-09 | 523.87 |
| 2001-07-10 | 506.79 |
| 2001-07-11 | 513.95 |
| 2001-07-12 | 547.23 |
| 2001-07-13 | 546.94 |
| 2001-07-16 | 537.26 |
| 2001-07-17 | 546.35 |
| 2001-07-18 | 525.32 |
| 2001-07-19 | 530.81 |
| 2001-07-20 | 521.45 |
| 2001-07-23 | 510.25 |
| 2001-07-24 | 504.58 |
| 2001-07-25 | 515.72 |
| 2001-07-26 | 518.51 |
| 2001-07-27 | 514.58 |
| 2001-07-30 | 514.17 |
| 2001-07-31 | 512.53 |
| 2001-08-01 | 518.59 |
| 2001-08-02 | 524.53 |
| 2001-08-03 | 519.78 |
| 2001-08-06 | 512.13 |
| 2001-08-07 | 511.05 |
| 2001-08-08 | 495.24 |
| 2001-08-09 | 494.92 |
| 2001-08-10 | 491.84 |
| 2001-08-13 | 497.14 |
| 2001-08-14 | 491.70 |
| 2001-08-15 | 480.20 |
| 2001-08-16 | 485.95 |
| 2001-08-17 | 471.31 |
| 2001-08-20 | 474.14 |
| 2001-08-21 | 460.59 |
| 2001-08-22 | 467.11 |
| 2001-08-23 | 457.45 |
| 2001-08-24 | 480.24 |
| 2001-08-27 | 481.04 |
| 2001-08-28 | 466.63 |
| 2001-08-29 | 459.52 |
| 2001-08-30 | 437.31 |
| 2001-08-31 | 439.80 |
| 2001-09-03 | . |
| 2001-09-04 | 435.37 |
| 2001-09-05 | 436.55 |
| 2001-09-06 | 419.53 |
| 2001-09-07 | 415.21 |
| 2001-09-10 | 424.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 399.72 |
| 2001-09-18 | 405.78 |
| 2001-09-19 | 402.42 |
| 2001-09-20 | 386.79 |
| 2001-09-21 | 376.33 |
| 2001-09-24 | 396.72 |
| 2001-09-25 | 392.98 |
| 2001-09-26 | 381.23 |
| 2001-09-27 | 379.06 |
| 2001-09-28 | 388.00 |
| 2001-10-01 | 388.69 |
| 2001-10-02 | 396.48 |
| 2001-10-03 | 419.35 |
| 2001-10-04 | 423.22 |
| 2001-10-05 | 429.60 |
| 2001-10-08 | 430.83 |
| 2001-10-09 | 416.28 |
| 2001-10-10 | 423.94 |
| 2001-10-11 | 435.87 |
| 2001-10-12 | 437.07 |
| 2001-10-15 | 441.60 |
| 2001-10-16 | 445.82 |
| 2001-10-17 | 430.96 |
| 2001-10-18 | 434.34 |
| 2001-10-19 | 442.65 |
| 2001-10-22 | 454.32 |
| 2001-10-23 | 456.67 |
| 2001-10-24 | 465.56 |
| 2001-10-25 | 473.79 |
| 2001-10-26 | 469.04 |
| 2001-10-29 | 452.50 |
| 2001-10-30 | 448.51 |
| 2001-10-31 | 445.71 |
| 2001-11-01 | 463.36 |
| 2001-11-02 | 463.07 |
| 2001-11-05 | 475.63 |
| 2001-11-06 | 488.14 |
| 2001-11-07 | 488.22 |
| 2001-11-08 | 486.60 |
| 2001-11-09 | 489.55 |
| 2001-11-12 | 492.94 |
| 2001-11-13 | 502.25 |
| 2001-11-14 | 495.32 |
| 2001-11-15 | 496.35 |
| 2001-11-16 | 495.34 |
| 2001-11-19 | 503.38 |
| 2001-11-20 | 493.97 |
| 2001-11-21 | 487.71 |
| 2001-11-22 | . |
| 2001-11-23 | 493.71 |
| 2001-11-26 | 500.93 |
| 2001-11-27 | 494.47 |
| 2001-11-28 | 484.49 |
| 2001-11-29 | 495.85 |
| 2001-11-30 | 492.61 |
| 2001-12-03 | 489.67 |
| 2001-12-04 | 500.42 |
| 2001-12-05 | 522.54 |
| 2001-12-06 | 525.38 |
| 2001-12-07 | 520.30 |
| 2001-12-10 | 514.72 |
| 2001-12-11 | 518.14 |
| 2001-12-12 | 522.55 |
| 2001-12-13 | 509.97 |
| 2001-12-14 | 513.16 |
| 2001-12-17 | 522.22 |
| 2001-12-18 | 528.06 |
| 2001-12-19 | 529.25 |
| 2001-12-20 | 513.79 |
| 2001-12-21 | 516.35 |
| 2001-12-24 | 513.90 |
| 2001-12-25 | . |
| 2001-12-26 | 516.20 |
| 2001-12-27 | 518.67 |
| 2001-12-28 | 519.81 |
| 2001-12-31 | 509.52 |
| 2002-01-01 | . |
| 2002-01-02 | 513.24 |
| 2002-01-03 | 529.46 |
| 2002-01-04 | 534.10 |
| 2002-01-07 | 530.81 |
| 2002-01-08 | 536.10 |
| 2002-01-09 | 538.25 |
| 2002-01-10 | 536.92 |
| 2002-01-11 | 529.76 |
| 2002-01-14 | 523.99 |
| 2002-01-15 | 530.36 |
| 2002-01-16 | 517.11 |
| 2002-01-17 | 533.65 |
| 2002-01-18 | 510.07 |
| 2002-01-21 | . |
| 2002-01-22 | 496.44 |
| 2002-01-23 | 498.08 |
| 2002-01-24 | 505.47 |
| 2002-01-25 | 499.55 |
| 2002-01-28 | 498.40 |
| 2002-01-29 | 482.30 |
| 2002-01-30 | 486.53 |
| 2002-01-31 | 494.77 |
| 2002-02-01 | 489.41 |
| 2002-02-04 | 476.97 |
| 2002-02-05 | 473.25 |
| 2002-02-06 | 468.79 |
| 2002-02-07 | 462.18 |
| 2002-02-08 | 471.57 |
| 2002-02-11 | 477.05 |
| 2002-02-12 | 472.15 |
| 2002-02-13 | 480.23 |
| 2002-02-14 | 480.65 |
| 2002-02-15 | 464.23 |
| 2002-02-18 | . |
| 2002-02-19 | 450.44 |
| 2002-02-20 | 454.11 |
| 2002-02-21 | 440.38 |
| 2002-02-22 | 442.65 |
| 2002-02-25 | 451.72 |
| 2002-02-26 | 450.88 |
| 2002-02-27 | 449.51 |
| 2002-02-28 | 447.91 |
| 2002-03-01 | 467.24 |
| 2002-03-04 | 475.57 |
| 2002-03-05 | 475.98 |
| 2002-03-06 | 480.05 |
| 2002-03-07 | 473.17 |
| 2002-03-08 | 482.93 |
| 2002-03-11 | 487.86 |
| 2002-03-12 | 483.74 |
| 2002-03-13 | 476.60 |
| 2002-03-14 | 470.84 |
| 2002-03-15 | 472.97 |
| 2002-03-18 | 473.65 |
| 2002-03-19 | 477.21 |
| 2002-03-20 | 462.82 |
| 2002-03-21 | 471.89 |
| 2002-03-22 | 465.46 |
| 2002-03-25 | 454.92 |
| 2002-03-26 | 453.29 |
| 2002-03-27 | 456.61 |
| 2002-03-28 | 462.68 |
| 2002-03-29 | . |
| 2002-04-01 | 462.01 |
| 2002-04-02 | 442.27 |
| 2002-04-03 | 435.39 |
| 2002-04-04 | 433.21 |
| 2002-04-05 | 425.69 |
| 2002-04-08 | 420.46 |
| 2002-04-09 | 410.02 |
| 2002-04-10 | 414.28 |
| 2002-04-11 | 397.99 |
| 2002-04-12 | 409.40 |
| 2002-04-15 | 407.17 |
| 2002-04-16 | 420.04 |
| 2002-04-17 | 410.39 |
| 2002-04-18 | 413.32 |
| 2002-04-19 | 417.48 |
| 2002-04-22 | 407.33 |
| 2002-04-23 | 399.34 |
| 2002-04-24 | 391.44 |
| 2002-04-25 | 394.02 |
| 2002-04-26 | 380.08 |
| 2002-04-29 | 381.93 |
| 2002-04-30 | 384.09 |
| 2002-05-01 | 383.96 |
| 2002-05-02 | 373.55 |
| 2002-05-03 | 364.30 |
| 2002-05-06 | 351.93 |
| 2002-05-07 | 354.17 |
| 2002-05-08 | 389.03 |
| 2002-05-09 | 372.47 |
| 2002-05-10 | 361.15 |
| 2002-05-13 | 376.17 |
| 2002-05-14 | 393.62 |
| 2002-05-15 | 393.37 |
| 2002-05-16 | 397.70 |
| 2002-05-17 | 400.20 |
| 2002-05-20 | 388.80 |
| 2002-05-21 | 377.99 |
| 2002-05-22 | 381.49 |
| 2002-05-23 | 388.56 |
| 2002-05-24 | 379.51 |
| 2002-05-27 | . |
| 2002-05-28 | 374.57 |
| 2002-05-29 | 370.28 |
| 2002-05-30 | 374.69 |
| 2002-05-31 | 365.23 |
| 2002-06-03 | 352.69 |
| 2002-06-04 | 358.68 |
| 2002-06-05 | 368.29 |
| 2002-06-06 | 364.42 |
| 2002-06-07 | 364.13 |
| 2002-06-10 | 364.48 |
| 2002-06-11 | 359.55 |
| 2002-06-12 | 367.17 |
| 2002-06-13 | 362.54 |
| 2002-06-14 | 366.62 |
| 2002-06-17 | 373.98 |
| 2002-06-18 | 372.38 |
| 2002-06-19 | 361.55 |
| 2002-06-20 | 356.03 |
| 2002-06-21 | 342.52 |
| 2002-06-24 | 350.13 |
| 2002-06-25 | 343.97 |
| 2002-06-26 | 349.58 |
| 2002-06-27 | 355.62 |
| 2002-06-28 | 355.66 |
| 2002-07-01 | 336.23 |
| 2002-07-02 | 329.53 |
| 2002-07-03 | 340.34 |
| 2002-07-04 | . |
| 2002-07-05 | 356.11 |
| 2002-07-08 | 342.94 |
| 2002-07-09 | 339.90 |
| 2002-07-10 | 333.50 |
| 2002-07-11 | 337.56 |
| 2002-07-12 | 335.63 |
| 2002-07-15 | 338.47 |
| 2002-07-16 | 334.79 |
| 2002-07-17 | 341.21 |
| 2002-07-18 | 334.70 |
| 2002-07-19 | 327.14 |
| 2002-07-22 | 310.53 |
| 2002-07-23 | 294.57 |
| 2002-07-24 | 312.96 |
| 2002-07-25 | 298.06 |
| 2002-07-26 | 304.44 |
| 2002-07-29 | 322.60 |
| 2002-07-30 | 325.71 |
| 2002-07-31 | 322.51 |
| 2002-08-01 | 308.35 |
| 2002-08-02 | 301.53 |
| 2002-08-05 | 294.49 |
| 2002-08-06 | 305.37 |
| 2002-08-07 | 312.29 |
| 2002-08-08 | 324.39 |
| 2002-08-09 | 321.51 |
| 2002-08-12 | 321.68 |
| 2002-08-13 | 313.38 |
| 2002-08-14 | 331.42 |
| 2002-08-15 | 335.78 |
| 2002-08-16 | 341.70 |
| 2002-08-19 | 356.00 |
| 2002-08-20 | 349.43 |
| 2002-08-21 | 355.24 |
| 2002-08-22 | 362.79 |
| 2002-08-23 | 353.77 |
| 2002-08-26 | 351.81 |
| 2002-08-27 | 342.49 |
| 2002-08-28 | 332.76 |
| 2002-08-29 | 338.56 |
| 2002-08-30 | 330.44 |
| 2002-09-02 | . |
| 2002-09-03 | 316.05 |
| 2002-09-04 | 324.37 |
| 2002-09-05 | 312.74 |
| 2002-09-06 | 323.57 |
| 2002-09-09 | 329.34 |
| 2002-09-10 | 335.03 |
| 2002-09-11 | 329.68 |
| 2002-09-12 | 319.65 |
| 2002-09-13 | 324.15 |
| 2002-09-16 | 322.02 |
| 2002-09-17 | 317.39 |
| 2002-09-18 | 313.41 |
| 2002-09-19 | 296.29 |
| 2002-09-20 | 295.84 |
| 2002-09-23 | 285.27 |
| 2002-09-24 | 281.52 |
| 2002-09-25 | 291.64 |
| 2002-09-26 | 288.72 |
| 2002-09-27 | 283.90 |
| 2002-09-30 | 274.19 |
| 2002-10-01 | 288.43 |
| 2002-10-02 | 282.33 |
| 2002-10-03 | 277.65 |
| 2002-10-04 | 269.33 |
| 2002-10-07 | 267.83 |
| 2002-10-08 | 273.23 |
| 2002-10-09 | 268.20 |
| 2002-10-10 | 282.76 |
| 2002-10-11 | 302.49 |
| 2002-10-14 | 304.96 |
| 2002-10-15 | 323.92 |
| 2002-10-16 | 310.66 |
| 2002-10-17 | 324.85 |
| 2002-10-18 | 332.83 |
| 2002-10-21 | 334.90 |
| 2002-10-22 | 330.42 |
| 2002-10-23 | 337.14 |
| 2002-10-24 | 327.13 |
| 2002-10-25 | 336.60 |
| 2002-10-28 | 336.05 |
| 2002-10-29 | 334.38 |
| 2002-10-30 | 341.58 |
| 2002-10-31 | 344.64 |
| 2002-11-01 | 346.63 |
| 2002-11-04 | 362.17 |
| 2002-11-05 | 363.07 |
| 2002-11-06 | 365.89 |
| 2002-11-07 | 355.71 |
| 2002-11-08 | 348.35 |
| 2002-11-11 | 340.54 |
| 2002-11-12 | 348.26 |
| 2002-11-13 | 351.63 |
| 2002-11-14 | 362.56 |
| 2002-11-15 | 362.80 |
| 2002-11-18 | 357.80 |
| 2002-11-19 | 352.72 |
| 2002-11-20 | 365.37 |
| 2002-11-21 | 378.13 |
| 2002-11-22 | 379.34 |
| 2002-11-25 | 383.15 |
| 2002-11-26 | 374.21 |
| 2002-11-27 | 384.17 |
| 2002-11-28 | . |
| 2002-11-29 | 382.31 |
| 2002-12-02 | 381.62 |
| 2002-12-03 | 373.56 |
| 2002-12-04 | 368.51 |
| 2002-12-05 | 361.79 |
| 2002-12-06 | 362.88 |
| 2002-12-09 | 348.38 |
| 2002-12-10 | 353.89 |
| 2002-12-11 | 359.46 |
| 2002-12-12 | 357.67 |
| 2002-12-13 | 348.88 |
| 2002-12-16 | 360.60 |
| 2002-12-17 | 358.28 |
| 2002-12-18 | 351.73 |
| 2002-12-19 | 350.21 |
| 2002-12-20 | 351.90 |
| 2002-12-23 | 357.53 |
| 2002-12-24 | 355.78 |
| 2002-12-25 | . |
| 2002-12-26 | 352.34 |
| 2002-12-27 | 348.08 |
| 2002-12-30 | 345.71 |
| 2002-12-31 | 343.57 |
| 2003-01-01 | . |
| 2003-01-02 | 357.18 |
| 2003-01-03 | 359.45 |
| 2003-01-06 | 368.35 |
| 2003-01-07 | 377.93 |
| 2003-01-08 | 367.47 |
| 2003-01-09 | 380.82 |
| 2003-01-10 | 382.63 |
| 2003-01-13 | 382.90 |
| 2003-01-14 | 386.81 |
| 2003-01-15 | 379.91 |
| 2003-01-16 | 373.23 |
| 2003-01-17 | 351.10 |
| 2003-01-20 | . |
| 2003-01-21 | 348.84 |
| 2003-01-22 | 346.87 |
| 2003-01-23 | 357.13 |
| 2003-01-24 | 343.39 |
| 2003-01-27 | 339.86 |
| 2003-01-28 | 342.28 |
| 2003-01-29 | 346.29 |
| 2003-01-30 | 336.63 |
| 2003-01-31 | 335.01 |
| 2003-02-03 | 338.74 |
| 2003-02-04 | 331.42 |
| 2003-02-05 | 330.26 |
| 2003-02-06 | 331.36 |
| 2003-02-07 | 327.39 |
| 2003-02-10 | 331.99 |
| 2003-02-11 | 329.37 |
| 2003-02-12 | 326.14 |
| 2003-02-13 | 326.31 |
| 2003-02-14 | 334.32 |
| 2003-02-17 | . |
| 2003-02-18 | 345.67 |
| 2003-02-19 | 343.32 |
| 2003-02-20 | 340.36 |
| 2003-02-21 | 345.11 |
| 2003-02-24 | 337.45 |
| 2003-02-25 | 339.25 |
| 2003-02-26 | 331.73 |
| 2003-02-27 | 332.30 |
| 2003-02-28 | 334.36 |
| 2003-03-03 | 330.94 |
| 2003-03-04 | 326.08 |
| 2003-03-05 | 328.00 |
| 2003-03-06 | 326.22 |
| 2003-03-07 | 329.30 |
| 2003-03-10 | 320.73 |
| 2003-03-11 | 318.51 |
| 2003-03-12 | 323.81 |
| 2003-03-13 | 340.89 |
| 2003-03-14 | 343.46 |
| 2003-03-17 | 358.75 |
| 2003-03-18 | 358.75 |
| 2003-03-19 | 356.01 |
| 2003-03-20 | 357.49 |
| 2003-03-21 | 361.47 |
| 2003-03-24 | 347.34 |
| 2003-03-25 | 351.95 |
| 2003-03-26 | 349.28 |
| 2003-03-27 | 346.99 |
| 2003-03-28 | 342.78 |
| 2003-03-31 | 335.16 |
| 2003-04-01 | 335.39 |
| 2003-04-02 | 351.22 |
| 2003-04-03 | 352.49 |
| 2003-04-04 | 345.39 |
| 2003-04-07 | 347.13 |
| 2003-04-08 | 347.95 |
| 2003-04-09 | 337.96 |
| 2003-04-10 | 338.81 |
| 2003-04-11 | 336.48 |
| 2003-04-14 | 344.02 |
| 2003-04-15 | 346.73 |
| 2003-04-16 | 349.06 |
| 2003-04-17 | 357.39 |
| 2003-04-18 | . |
| 2003-04-21 | 353.67 |
| 2003-04-22 | 361.68 |
| 2003-04-23 | 361.35 |
| 2003-04-24 | 359.44 |
| 2003-04-25 | 353.70 |
| 2003-04-28 | 360.37 |
| 2003-04-29 | 362.67 |
| 2003-04-30 | 359.73 |
| 2003-05-01 | 362.77 |
| 2003-05-02 | 370.58 |
| 2003-05-05 | 367.33 |
| 2003-05-06 | 373.28 |
| 2003-05-07 | 368.45 |
| 2003-05-08 | 364.75 |
| 2003-05-09 | 371.80 |
| 2003-05-12 | 373.79 |
| 2003-05-13 | 374.21 |
| 2003-05-14 | 371.24 |
| 2003-05-15 | 376.15 |
| 2003-05-16 | 373.21 |
| 2003-05-19 | 360.64 |
| 2003-05-20 | 358.98 |
| 2003-05-21 | 356.08 |
| 2003-05-22 | 359.58 |
| 2003-05-23 | 359.07 |
| 2003-05-26 | . |
| 2003-05-27 | 369.61 |
| 2003-05-28 | 369.70 |
| 2003-05-29 | 368.70 |
| 2003-05-30 | 372.31 |
| 2003-06-02 | 370.52 |
| 2003-06-03 | 368.88 |
| 2003-06-04 | 374.75 |
| 2003-06-05 | 366.77 |
| 2003-06-06 | 361.42 |
| 2003-06-09 | 361.44 |
| 2003-06-10 | 368.71 |
| 2003-06-11 | 374.28 |
| 2003-06-12 | 374.85 |
| 2003-06-13 | 369.54 |
| 2003-06-16 | 379.09 |
| 2003-06-17 | 381.84 |
| 2003-06-18 | 384.74 |
| 2003-06-19 | 382.01 |
| 2003-06-20 | 382.54 |
| 2003-06-23 | 375.12 |
| 2003-06-24 | 374.26 |
| 2003-06-25 | 369.15 |
| 2003-06-26 | 376.10 |
| 2003-06-27 | 373.50 |
| 2003-06-30 | 371.31 |
| 2003-07-01 | 377.12 |
| 2003-07-02 | 384.82 |
| 2003-07-03 | 380.52 |
| 2003-07-04 | . |
| 2003-07-07 | 391.76 |
| 2003-07-08 | 394.97 |
| 2003-07-09 | 392.62 |
| 2003-07-10 | 384.52 |
| 2003-07-11 | 389.07 |
| 2003-07-14 | 390.92 |
| 2003-07-15 | 391.37 |
| 2003-07-16 | 391.22 |
| 2003-07-17 | 378.30 |
| 2003-07-18 | 379.79 |
| 2003-07-21 | 371.14 |
| 2003-07-22 | 374.62 |
| 2003-07-23 | 376.40 |
| 2003-07-24 | 371.31 |
| 2003-07-25 | 381.57 |
| 2003-07-28 | 378.49 |
| 2003-07-29 | 376.29 |
| 2003-07-30 | 372.88 |
| 2003-07-31 | 375.44 |
| 2003-08-01 | 373.15 |
| 2003-08-04 | 373.09 |
| 2003-08-05 | 366.75 |
| 2003-08-06 | 365.25 |
| 2003-08-07 | 366.39 |
| 2003-08-08 | 365.33 |
| 2003-08-11 | 367.98 |
| 2003-08-12 | 372.19 |
| 2003-08-13 | 370.13 |
| 2003-08-14 | 371.81 |
| 2003-08-15 | 371.52 |
| 2003-08-18 | 376.81 |
| 2003-08-19 | 383.27 |
| 2003-08-20 | 382.26 |
| 2003-08-21 | 382.03 |
| 2003-08-22 | 381.83 |
| 2003-08-25 | 382.19 |
| 2003-08-26 | 383.64 |
| 2003-08-27 | 383.07 |
| 2003-08-28 | 385.60 |
| 2003-08-29 | 386.92 |
| 2003-09-01 | . |
| 2003-09-02 | 399.25 |
| 2003-09-03 | 408.74 |
| 2003-09-04 | 411.50 |
| 2003-09-05 | 407.01 |
| 2003-09-08 | 414.34 |
| 2003-09-09 | 409.90 |
| 2003-09-10 | 398.50 |
| 2003-09-11 | 402.50 |
| 2003-09-12 | 404.86 |
| 2003-09-15 | 403.72 |
| 2003-09-16 | 411.64 |
| 2003-09-17 | 409.06 |
| 2003-09-18 | 418.75 |
| 2003-09-19 | 422.07 |
| 2003-09-22 | 412.21 |
| 2003-09-23 | 417.02 |
| 2003-09-24 | 403.79 |
| 2003-09-25 | 401.45 |
| 2003-09-26 | 398.25 |
| 2003-09-29 | 405.24 |
| 2003-09-30 | 395.37 |
| 2003-10-01 | 405.19 |
| 2003-10-02 | 404.24 |
| 2003-10-03 | 412.99 |
| 2003-10-06 | 415.48 |
| 2003-10-07 | 416.36 |
| 2003-10-08 | 417.28 |
| 2003-10-09 | 417.72 |
| 2003-10-10 | 417.26 |
| 2003-10-13 | 419.10 |
| 2003-10-14 | 418.25 |
| 2003-10-15 | 420.04 |
| 2003-10-16 | 417.40 |
| 2003-10-17 | 413.13 |
| 2003-10-20 | 416.89 |
| 2003-10-21 | 418.32 |
| 2003-10-22 | 411.75 |
| 2003-10-23 | 409.57 |
| 2003-10-24 | 396.12 |
| 2003-10-27 | 398.76 |
| 2003-10-28 | 406.17 |
| 2003-10-29 | 403.30 |
| 2003-10-30 | 400.50 |
| 2003-10-31 | 400.46 |
| 2003-11-03 | 406.71 |
| 2003-11-04 | 401.87 |
| 2003-11-05 | 402.55 |
| 2003-11-06 | 405.87 |
| 2003-11-07 | 403.00 |
| 2003-11-10 | 402.57 |
| 2003-11-11 | 399.79 |
| 2003-11-12 | 406.43 |
| 2003-11-13 | 404.67 |
| 2003-11-14 | 398.30 |
| 2003-11-17 | 393.12 |
| 2003-11-18 | 388.52 |
| 2003-11-19 | 391.65 |
| 2003-11-20 | 387.46 |
| 2003-11-21 | 389.11 |
| 2003-11-24 | 398.65 |
| 2003-11-25 | 395.77 |
| 2003-11-26 | 398.11 |
| 2003-11-27 | . |
| 2003-11-28 | 400.71 |
| 2003-12-01 | 405.46 |
| 2003-12-02 | 402.81 |
| 2003-12-03 | 403.28 |
| 2003-12-04 | 407.69 |
| 2003-12-05 | 403.23 |
| 2003-12-08 | 406.49 |
| 2003-12-09 | 404.02 |
| 2003-12-10 | 406.61 |
| 2003-12-11 | 410.19 |
| 2003-12-12 | 411.25 |
| 2003-12-15 | 408.59 |
| 2003-12-16 | 413.71 |
| 2003-12-17 | 413.35 |
| 2003-12-18 | 417.63 |
| 2003-12-19 | 416.73 |
| 2003-12-22 | 417.79 |
| 2003-12-23 | 418.43 |
| 2003-12-24 | 417.15 |
| 2003-12-25 | . |
| 2003-12-26 | 418.88 |
| 2003-12-29 | 423.06 |
| 2003-12-30 | 422.10 |
| 2003-12-31 | 420.77 |
| 2004-01-01 | . |
| 2004-01-02 | 419.79 |
| 2004-01-05 | 430.89 |
| 2004-01-06 | 432.51 |
| 2004-01-07 | 433.33 |
| 2004-01-08 | 434.07 |
| 2004-01-09 | 427.88 |
| 2004-01-12 | 431.12 |
| 2004-01-13 | 425.28 |
| 2004-01-14 | 428.82 |
| 2004-01-15 | 433.56 |
| 2004-01-16 | 437.69 |
| 2004-01-19 | . |
| 2004-01-20 | 441.25 |
| 2004-01-21 | 442.50 |
| 2004-01-22 | 438.63 |
| 2004-01-23 | 442.44 |
| 2004-01-26 | 447.02 |
| 2004-01-27 | 440.23 |
| 2004-01-28 | 433.29 |
| 2004-01-29 | 434.37 |
| 2004-01-30 | 433.85 |
| 2004-02-02 | 431.60 |
| 2004-02-03 | 432.25 |
| 2004-02-04 | 427.24 |
| 2004-02-05 | 427.88 |
| 2004-02-06 | 429.63 |
| 2004-02-09 | 427.93 |
| 2004-02-10 | 429.76 |
| 2004-02-11 | 433.23 |
| 2004-02-12 | 430.13 |
| 2004-02-13 | 427.29 |
| 2004-02-16 | . |
| 2004-02-17 | 430.55 |
| 2004-02-18 | 428.57 |
| 2004-02-19 | 422.97 |
| 2004-02-20 | 422.64 |
| 2004-02-23 | 417.73 |
| 2004-02-24 | 418.90 |
| 2004-02-25 | 417.69 |
| 2004-02-26 | 417.64 |
| 2004-02-27 | 416.86 |
| 2004-03-01 | 419.84 |
| 2004-03-02 | 416.30 |
| 2004-03-03 | 416.53 |
| 2004-03-04 | 417.80 |
| 2004-03-05 | 416.29 |
| 2004-03-08 | 408.66 |
| 2004-03-09 | 406.52 |
| 2004-03-10 | 400.67 |
| 2004-03-11 | 395.43 |
| 2004-03-12 | 401.86 |
| 2004-03-15 | 394.67 |
| 2004-03-16 | 395.11 |
| 2004-03-17 | 398.99 |
| 2004-03-18 | 396.35 |
| 2004-03-19 | 393.47 |
| 2004-03-22 | 388.96 |
| 2004-03-23 | 387.30 |
| 2004-03-24 | 390.09 |
| 2004-03-25 | 400.81 |
| 2004-03-26 | 400.53 |
| 2004-03-29 | 404.12 |
| 2004-03-30 | 403.64 |
| 2004-03-31 | 400.55 |
| 2004-04-01 | 404.88 |
| 2004-04-02 | 414.13 |
| 2004-04-05 | 416.45 |
| 2004-04-06 | 412.79 |
| 2004-04-07 | 409.92 |
| 2004-04-08 | 412.08 |
| 2004-04-09 | . |
| 2004-04-12 | 413.84 |
| 2004-04-13 | 410.40 |
| 2004-04-14 | 411.87 |
| 2004-04-15 | 407.46 |
| 2004-04-16 | 404.77 |
| 2004-04-19 | 409.34 |
| 2004-04-20 | 403.40 |
| 2004-04-21 | 406.16 |
| 2004-04-22 | 413.01 |
| 2004-04-23 | 423.19 |
| 2004-04-26 | 419.51 |
| 2004-04-27 | 419.52 |
| 2004-04-28 | 410.93 |
| 2004-04-29 | 405.32 |
| 2004-04-30 | 397.90 |
| 2004-05-03 | 401.31 |
| 2004-05-04 | 404.01 |
| 2004-05-05 | 404.22 |
| 2004-05-06 | 401.70 |
| 2004-05-07 | 398.27 |
| 2004-05-10 | 396.07 |
| 2004-05-11 | 399.04 |
| 2004-05-12 | 398.32 |
| 2004-05-13 | 400.91 |
| 2004-05-14 | 395.96 |
| 2004-05-17 | 390.58 |
| 2004-05-18 | 394.55 |
| 2004-05-19 | 394.97 |
| 2004-05-20 | 395.34 |
| 2004-05-21 | 396.68 |
| 2004-05-24 | 397.47 |
| 2004-05-25 | 403.49 |
| 2004-05-26 | 403.89 |
| 2004-05-27 | 405.33 |
| 2004-05-28 | 405.75 |
| 2004-05-31 | . |
| 2004-06-01 | 404.71 |
| 2004-06-02 | 404.01 |
| 2004-06-03 | 400.00 |
| 2004-06-04 | 402.83 |
| 2004-06-07 | 411.03 |
| 2004-06-08 | 414.22 |
| 2004-06-09 | 410.65 |
| 2004-06-10 | 413.85 |
| 2004-06-11 | . |
| 2004-06-14 | 411.07 |
| 2004-06-15 | 416.35 |
| 2004-06-16 | 414.46 |
| 2004-06-17 | 415.93 |
| 2004-06-18 | 418.28 |
| 2004-06-21 | 417.13 |
| 2004-06-22 | 418.99 |
| 2004-06-23 | 422.11 |
| 2004-06-24 | 422.90 |
| 2004-06-25 | 425.20 |
| 2004-06-28 | 422.40 |
| 2004-06-29 | 423.67 |
| 2004-06-30 | 425.78 |
| 2004-07-01 | 421.14 |
| 2004-07-02 | 418.52 |
| 2004-07-05 | . |
| 2004-07-06 | 406.76 |
| 2004-07-07 | 406.46 |
| 2004-07-08 | 396.39 |
| 2004-07-09 | 399.49 |
| 2004-07-12 | 400.80 |
| 2004-07-13 | 397.59 |
| 2004-07-14 | 398.74 |
| 2004-07-15 | 397.02 |
| 2004-07-16 | 391.25 |
| 2004-07-19 | 395.29 |
| 2004-07-20 | 402.01 |
| 2004-07-21 | 400.76 |
| 2004-07-22 | 403.58 |
| 2004-07-23 | 393.62 |
| 2004-07-26 | 397.23 |
| 2004-07-27 | 401.67 |
| 2004-07-28 | 401.78 |
| 2004-07-29 | 405.21 |
| 2004-07-30 | 406.71 |
| 2004-08-02 | 405.76 |
| 2004-08-03 | 398.91 |
| 2004-08-04 | 398.97 |
| 2004-08-05 | 392.39 |
| 2004-08-06 | 384.50 |
| 2004-08-09 | 385.03 |
| 2004-08-10 | 393.04 |
| 2004-08-11 | 387.67 |
| 2004-08-12 | 380.96 |
| 2004-08-13 | 384.62 |
| 2004-08-16 | 386.98 |
| 2004-08-17 | 387.19 |
| 2004-08-18 | 393.34 |
| 2004-08-19 | 389.85 |
| 2004-08-20 | 392.16 |
| 2004-08-23 | 392.42 |
| 2004-08-24 | 392.09 |
| 2004-08-25 | 396.72 |
| 2004-08-26 | 394.91 |
| 2004-08-27 | 395.87 |
| 2004-08-30 | 391.93 |
| 2004-08-31 | 392.05 |
| 2004-09-01 | 393.05 |
| 2004-09-02 | 397.62 |
| 2004-09-03 | 391.94 |
| 2004-09-06 | . |
| 2004-09-07 | 395.30 |
| 2004-09-08 | 395.48 |
| 2004-09-09 | 397.70 |
| 2004-09-10 | 404.28 |
| 2004-09-13 | 404.30 |
| 2004-09-14 | 406.83 |
| 2004-09-15 | 405.27 |
| 2004-09-16 | 405.92 |
| 2004-09-17 | 408.33 |
| 2004-09-20 | 407.22 |
| 2004-09-21 | 406.34 |
| 2004-09-22 | 401.11 |
| 2004-09-23 | 402.72 |
| 2004-09-24 | 402.25 |
| 2004-09-27 | 400.56 |
| 2004-09-28 | 402.72 |
| 2004-09-29 | 407.71 |
| 2004-09-30 | 409.05 |
| 2004-10-01 | 419.97 |
| 2004-10-04 | 421.32 |
| 2004-10-05 | 424.07 |
| 2004-10-06 | 426.99 |
| 2004-10-07 | 422.98 |
| 2004-10-08 | 418.05 |
| 2004-10-11 | 419.13 |
| 2004-10-12 | 418.20 |
| 2004-10-13 | 416.20 |
| 2004-10-14 | 414.14 |
| 2004-10-15 | 416.01 |
| 2004-10-18 | 422.28 |
| 2004-10-19 | 423.71 |
| 2004-10-20 | 425.89 |
| 2004-10-21 | 429.57 |
| 2004-10-22 | 420.64 |
| 2004-10-25 | 420.80 |
| 2004-10-26 | 424.28 |
| 2004-10-27 | 432.18 |
| 2004-10-28 | 430.52 |
| 2004-10-29 | 429.86 |
| 2004-11-01 | 432.57 |
| 2004-11-02 | 434.71 |
| 2004-11-03 | 437.04 |
| 2004-11-04 | 443.65 |
| 2004-11-05 | 445.73 |
| 2004-11-08 | 446.63 |
| 2004-11-09 | 449.48 |
| 2004-11-10 | 449.06 |
| 2004-11-11 | 453.68 |
| 2004-11-12 | 456.13 |
| 2004-11-15 | 453.65 |
| 2004-11-16 | 449.74 |
| 2004-11-17 | 452.72 |
| 2004-11-18 | 452.00 |
| 2004-11-19 | 446.83 |
| 2004-11-22 | 447.20 |
| 2004-11-23 | 446.75 |
| 2004-11-24 | 449.97 |
| 2004-11-25 | . |
| 2004-11-26 | 448.64 |
| 2004-11-29 | 451.32 |
| 2004-11-30 | 449.84 |
| 2004-12-01 | 458.16 |
| 2004-12-02 | 458.06 |
| 2004-12-03 | 461.37 |
| 2004-12-06 | 463.94 |
| 2004-12-07 | 456.00 |
| 2004-12-08 | 458.53 |
| 2004-12-09 | 459.98 |
| 2004-12-10 | 457.99 |
| 2004-12-13 | 465.14 |
| 2004-12-14 | 464.24 |
| 2004-12-15 | 463.78 |
| 2004-12-16 | 460.11 |
| 2004-12-17 | 456.68 |
| 2004-12-20 | 454.50 |
| 2004-12-21 | 458.48 |
| 2004-12-22 | 459.66 |
| 2004-12-23 | 459.44 |
| 2004-12-24 | . |
| 2004-12-27 | 458.78 |
| 2004-12-28 | 461.86 |
| 2004-12-29 | 460.88 |
| 2004-12-30 | 461.16 |
| 2004-12-31 | 460.79 |
| 2005-01-03 | 458.46 |
| 2005-01-04 | 452.15 |
| 2005-01-05 | 450.19 |
| 2005-01-06 | 447.27 |
| 2005-01-07 | 447.35 |
| 2005-01-10 | 447.66 |
| 2005-01-11 | 444.46 |
| 2005-01-12 | 446.02 |
| 2005-01-13 | 440.34 |
| 2005-01-14 | 442.09 |
| 2005-01-17 | . |
| 2005-01-18 | 446.20 |
| 2005-01-19 | 439.14 |
| 2005-01-20 | 436.77 |
| 2005-01-21 | 432.94 |
| 2005-01-24 | 429.04 |
| 2005-01-25 | 432.68 |
| 2005-01-26 | 435.46 |
| 2005-01-27 | 435.57 |
#2005-01-28| 435.01
#2005-01-31| 438.98
#2005-02-01| 439.88
#2005-02-02| 441.63
#2005-02-03| 437.62
#2005-02-04| 442.06
#2005-02-07| 440.43
#2005-02-08| 438.49
#2005-02-09| 432.36
#2005-02-10| 431.75
#2005-02-11| 434.65
#2005-02-14| 435.55
#2005-02-15| 436.86
#2005-02-16| 436.68
#2005-02-17| 432.02
#2005-02-18| 430.27
#2005-02-21| .
#2005-02-22| 424.63
#2005-02-23| 424.91
#2005-02-24| 427.08
#2005-02-25| 427.10
#2005-02-28| 426.69
#2005-03-01| 429.50
#2005-03-02| 428.28
#2005-03-03| 426.75
#2005-03-04| 427.83
#2005-03-07| 431.27
#2005-03-08| 430.84
#2005-03-09| 428.54
#2005-03-10| 429.36
#2005-03-11| 424.95
#2005-03-14| 426.23
#2005-03-15| 423.65
#2005-03-16| 418.88
#2005-03-17| 418.18
#2005-03-18| 414.83
#2005-03-21| 416.31
#2005-03-22| 413.37
#2005-03-23| 415.79
#2005-03-24| 417.06
#2005-03-25| .
#2005-03-28| 418.70
#2005-03-29| 415.18
#2005-03-30| 420.61
#2005-03-31| 421.26
#2005-04-01| 420.57
#2005-04-04| 422.27
#2005-04-05| 422.27
#2005-04-06| 421.87
#2005-04-07| 426.15
#2005-04-08| 422.68
#2005-04-11| 422.07
#2005-04-12| 424.39
#2005-04-13| 418.67
#2005-04-14| 413.98
#2005-04-15| 398.98
#2005-04-18| 399.55
#2005-04-19| 400.83
#2005-04-20| 395.71
#2005-04-21| 408.76
#2005-04-22| 405.59
#2005-04-25| 407.80
#2005-04-26| 404.50
#2005-04-27| 407.40
#2005-04-28| 400.34
#2005-04-29| 406.79
#2005-05-02| 406.96
#2005-05-03| 409.06
#2005-05-04| 411.39
#2005-05-05| 408.51
#2005-05-06| 409.44
#2005-05-09| 408.24
#2005-05-10| 403.26
#2005-05-11| 405.52
#2005-05-12| 405.15
#2005-05-13| 409.78
#2005-05-16| 414.02
#2005-05-17| 414.91
#2005-05-18| 421.75
#2005-05-19| 425.95
#2005-05-20| 424.65
#2005-05-23| 427.25
#2005-05-24| 426.86
#2005-05-25| 426.46
#2005-05-26| 431.12
#2005-05-27| 431.86
#2005-05-30| .
#2005-05-31| 429.61
#2005-06-01| 433.48
#2005-06-02| 433.73
#2005-06-03| 426.40
#2005-06-06| 426.66
#2005-06-07| 425.86
#2005-06-08| 422.86
#2005-06-09| 425.21
#2005-06-10| 422.43
#2005-06-13| 422.80
#2005-06-14| 422.13
#2005-06-15| 423.44
#2005-06-16| 423.39
#2005-06-17| 422.25
#2005-06-20| 423.45
#2005-06-21| 424.92
#2005-06-22| 425.26
#2005-06-23| 422.23
#2005-06-24| 417.82
#2005-06-27| 417.78
#2005-06-28| 421.45
#2005-06-29| 421.29
#2005-06-30| 417.82
#2005-07-01| 416.98
#2005-07-04| .
#2005-07-05| 419.98
#2005-07-06| 418.37
#2005-07-07| 420.91
#2005-07-08| 427.75
#2005-07-11| 430.69
#2005-07-12| 435.01
#2005-07-13| 438.91
#2005-07-14| 442.31
#2005-07-15| 440.82
#2005-07-18| 437.81
#2005-07-19| 446.65
#2005-07-20| 445.34
#2005-07-21| 444.14
#2005-07-22| 439.30
#2005-07-25| 438.48
#2005-07-26| 437.57
#2005-07-27| 439.38
#2005-07-28| 439.05
#2005-07-29| 435.60
#2005-08-01| 437.41
#2005-08-02| 444.09
#2005-08-03| 447.68
#2005-08-04| 446.20
#2005-08-05| 447.12
#2005-08-08| 443.43
#2005-08-09| 445.50
#2005-08-10| 440.15
#2005-08-11| 444.11
#2005-08-12| 441.77
#2005-08-15| 442.76
#2005-08-16| 438.08
#2005-08-17| 440.35
#2005-08-18| 437.93
#2005-08-19| 438.59
#2005-08-22| 437.95
#2005-08-23| 437.88
#2005-08-24| 437.24
#2005-08-25| 437.95
#2005-08-26| 436.83
#2005-08-29| 440.16
#2005-08-30| 438.82
#2005-08-31| 441.23
#2005-09-01| 439.74
#2005-09-02| 438.86
#2005-09-05| .
#2005-09-06| 442.72
#2005-09-07| 443.09
#2005-09-08| 441.01
#2005-09-09| 442.52
#2005-09-12| 445.36
#2005-09-13| 444.24
#2005-09-14| 440.79
#2005-09-15| 438.85
#2005-09-16| 438.49
#2005-09-19| 436.15
#2005-09-20| 434.80
#2005-09-21| 429.63
#2005-09-22| 429.86
#2005-09-23| 427.18
#2005-09-26| 426.62
#2005-09-27| 428.09
#2005-09-28| 430.84
#2005-09-29| 436.87
#2005-09-30| 438.03
#2005-10-03| 437.67
#2005-10-04| 431.60
#2005-10-05| 427.43
#2005-10-06| 426.02
#2005-10-07| 426.72
#2005-10-10| 426.81
#2005-10-11| 426.75
#2005-10-12| 423.25
#2005-10-13| 424.21
#2005-10-14| 427.10
#2005-10-17| 428.66
#2005-10-18| 428.55
#2005-10-19| 435.76
#2005-10-20| 431.48
#2005-10-21| 437.21
#2005-10-24| 444.41
#2005-10-25| 443.55
#2005-10-26| 444.30
#2005-10-27| 439.09
#2005-10-28| 444.72
#2005-10-31| 450.78
#2005-11-01| 454.90
#2005-11-02| 453.47
#2005-11-03| 454.43
#2005-11-04| 457.80
#2005-11-07| 461.38
#2005-11-08| 460.72
#2005-11-09| 458.59
#2005-11-10| 464.39
#2005-11-11| 466.24
#2005-11-14| 467.57
#2005-11-15| 467.32
#2005-11-16| 471.51
#2005-11-17| 477.43
#2005-11-18| 476.59
#2005-11-21| 477.11
#2005-11-22| 477.33
#2005-11-23| 479.68
#2005-11-24| .
#2005-11-25| 479.02
#2005-11-28| 476.69
#2005-11-29| 473.63
#2005-11-30| 473.45
#2005-12-01| 479.22
#2005-12-02| 480.41
#2005-12-05| 475.88
#2005-12-06| 476.10
#2005-12-07| 476.15
#2005-12-08| 474.86
#2005-12-09| 474.76
#2005-12-12| 473.06
#2005-12-13| 470.40
#2005-12-14| 470.16
#2005-12-15| 469.93
#2005-12-16| 471.51
#2005-12-19| 466.73
#2005-12-20| 467.18
#2005-12-21| 466.76
#2005-12-22| 468.57
#2005-12-23| 468.75
#2005-12-26| .
#2005-12-27| 465.39
#2005-12-28| 465.36
#2005-12-29| 462.42
#2005-12-30| 459.82
#2006-01-02| .
#2006-01-03| 469.56
#2006-01-04| 472.84
#2006-01-05| 475.68
#2006-01-06| 483.78
#2006-01-09| 482.21
#2006-01-10| 482.46
#2006-01-11| 483.93
#2006-01-12| 480.34
#2006-01-13| 479.22
#2006-01-16| .
#2006-01-17| 477.45
#2006-01-18| 470.77
#2006-01-19| 471.49
#2006-01-20| 457.40
#2006-01-23| 460.48
#2006-01-24| 461.22
#2006-01-25| 459.96
#2006-01-26| 462.35
#2006-01-27| 470.74
#2006-01-30| 472.14
#2006-01-31| 473.09
#2006-02-01| 469.93
#2006-02-02| 463.75
#2006-02-03| 457.81
#2006-02-06| 455.15
#2006-02-07| 451.94
#2006-02-08| 454.24
#2006-02-09| 451.46
#2006-02-10| 453.78
#2006-02-13| 447.62
#2006-02-14| 450.18
#2006-02-15| 452.51
#2006-02-16| 456.09
#2006-02-17| 454.38
#2006-02-20| .
#2006-02-21| 451.71
#2006-02-22| 455.87
#2006-02-23| 455.56
#2006-02-24| 455.22
#2006-02-27| 460.44
#2006-02-28| 453.71
#2006-03-01| 458.18
#2006-03-02| 458.02
#2006-03-03| 457.42
#2006-03-06| 455.10
#2006-03-07| 454.73
#2006-03-08| 454.71
#2006-03-09| 451.12
#2006-03-10| 453.26
#2006-03-13| 452.95
#2006-03-14| 458.00
#2006-03-15| 459.39
#2006-03-16| 457.52
#2006-03-17| 460.47
#2006-03-20| 464.70
#2006-03-21| 461.70
#2006-03-22| 460.96
#2006-03-23| 458.17
#2006-03-24| 462.25
#2006-03-27| 462.09
#2006-03-28| 461.42
#2006-03-29| 466.69
#2006-03-30| 467.70
#2006-03-31| 466.89
#2006-04-03| 469.74
#2006-04-04| 473.39
#2006-04-05| 475.71
#2006-04-06| 474.76
#2006-04-07| 469.75
#2006-04-10| 471.85
#2006-04-11| 467.55
#2006-04-12| 467.39
#2006-04-13| 467.13
#2006-04-14| .
#2006-04-17| 465.47
#2006-04-18| 471.40
#2006-04-19| 472.77
#2006-04-20| 473.70
#2006-04-21| 475.50
#2006-04-24| 476.46
#2006-04-25| 474.53
#2006-04-26| 476.36
#2006-04-27| 478.83
#2006-04-28| 457.99
#2006-05-01| 455.80
#2006-05-02| 453.67
#2006-05-03| 447.79
#2006-05-04| 449.64
#2006-05-05| 453.83
#2006-05-08| 453.05
#2006-05-09| 452.78
#2006-05-10| 452.28
#2006-05-11| 442.30
#2006-05-12| 439.20
#2006-05-15| 439.88
#2006-05-16| 437.49
#2006-05-17| 431.76
#2006-05-18| 429.50
#2006-05-19| 427.97
#2006-05-22| 428.55
#2006-05-23| 427.49
#2006-05-24| 433.69
#2006-05-25| 438.38
#2006-05-26| 438.79
#2006-05-29| .
#2006-05-30| 430.81
#2006-05-31| 428.70
#2006-06-01| 433.66
#2006-06-02| 430.65
#2006-06-05| 425.42
#2006-06-06| 425.41
#2006-06-07| 422.66
#2006-06-08| 420.45
#2006-06-09| 418.74
#2006-06-12| 413.90
#2006-06-13| 411.97
#2006-06-14| 414.69
#2006-06-15| 422.94
#2006-06-16| 423.05
#2006-06-19| 424.64
#2006-06-20| 424.99
#2006-06-21| 433.28
#2006-06-22| 429.71
#2006-06-23| 430.47
#2006-06-26| 432.10
#2006-06-27| 428.96
#2006-06-28| 431.98
#2006-06-29| 440.08
#2006-06-30| 437.14
#2006-07-03| 443.09
#2006-07-04| .
#2006-07-05| 437.76
#2006-07-06| 438.60
#2006-07-07| 434.37
#2006-07-10| 433.58
#2006-07-11| 432.68
#2006-07-12| 426.15
#2006-07-13| 419.39
#2006-07-14| 417.96
#2006-07-17| 419.22
#2006-07-18| 422.01
#2006-07-19| 424.18
#2006-07-20| 417.30
#2006-07-21| 422.63
#2006-07-24| 427.00
#2006-07-25| 428.61
#2006-07-26| 429.07
#2006-07-27| 426.33
#2006-07-28| 432.85
#2006-07-31| 432.49
#2006-08-01| 426.65
#2006-08-02| 430.33
#2006-08-03| 431.71
#2006-08-04| 429.91
#2006-08-07| 428.81
#2006-08-08| 430.08
#2006-08-09| 430.28
#2006-08-10| 432.07
#2006-08-11| 429.73
#2006-08-14| 433.06
#2006-08-15| 441.38
#2006-08-16| 446.15
#2006-08-17| 448.53
#2006-08-18| 455.30
#2006-08-21| 453.04
#2006-08-22| 450.14
#2006-08-23| 448.31
#2006-08-24| 449.78
#2006-08-25| 450.79
#2006-08-28| 454.50
#2006-08-29| 454.58
#2006-08-30| 455.51
#2006-08-31| 453.79
#2006-09-01| 455.54
#2006-09-04| .
#2006-09-05| 455.95
#2006-09-06| 452.34
#2006-09-07| 449.05
#2006-09-08| 453.05
#2006-09-11| 457.92
#2006-09-12| 463.32
#2006-09-13| 467.12
#2006-09-14| 469.38
#2006-09-15| 474.69
#2006-09-18| 474.22
#2006-09-19| 469.50
#2006-09-20| 479.05
#2006-09-21| 476.25
#2006-09-22| 471.95
#2006-09-25| 477.58
#2006-09-26| 479.91
#2006-09-27| 478.35
#2006-09-28| 479.91
#2006-09-29| 477.56
#2006-10-02| 475.51
#2006-10-03| 476.73
#2006-10-04| 486.12
#2006-10-05| 486.07
#2006-10-06| 487.05
#2006-10-09| 488.27
#2006-10-10| 488.51
#2006-10-11| 487.21
#2006-10-12| 494.32
#2006-10-13| 497.35
#2006-10-16| 497.53
#2006-10-17| 495.95
#2006-10-18| 498.67
#2006-10-19| 497.22
#2006-10-20| 503.56
#2006-10-23| 509.47
#2006-10-24| 506.30
#2006-10-25| 509.33
#2006-10-26| 509.55
#2006-10-27| 504.21
#2006-10-30| 509.18
#2006-10-31| 510.94
#2006-11-01| 508.33
#2006-11-02| 509.24
#2006-11-03| 506.19
#2006-11-06| 511.77
#2006-11-07| 512.65
#2006-11-08| 514.22
#2006-11-09| 515.61
#2006-11-10| 516.59
#2006-11-13| 520.74
#2006-11-14| 523.29
#2006-11-15| 523.15
#2006-11-16| 525.20
#2006-11-17| 526.23
#2006-11-20| 527.62
#2006-11-21| 530.63
#2006-11-22| 532.87
#2006-11-23| .
#2006-11-24| 530.50
#2006-11-27| 518.92
#2006-11-28| 518.95
#2006-11-29| 521.16
#2006-11-30| 521.22
#2006-12-01| 515.99
#2006-12-04| 523.35
#2006-12-05| 522.40
#2006-12-06| 517.58
#2006-12-07| 513.75
#2006-12-08| 518.13
#2006-12-11| 520.26
#2006-12-12| 519.55
#2006-12-13| 521.17
#2006-12-14| 526.77
#2006-12-15| 527.14
#2006-12-18| 521.17
#2006-12-19| 521.27
#2006-12-20| 520.77
#2006-12-21| 518.16
#2006-12-22| 514.87
#2006-12-25| .
#2006-12-26| 518.30
#2006-12-27| 522.73
#2006-12-28| 521.02
#2006-12-29| 519.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 520.96
#2007-01-04| 527.49
#2007-01-05| 526.23
#2007-01-08| 529.78
#2007-01-09| 531.08
#2007-01-10| 529.90
#2007-01-11| 536.89
#2007-01-12| 541.36
#2007-01-15| .
#2007-01-16| 540.32
#2007-01-17| 538.53
#2007-01-18| 531.88
#2007-01-19| 529.53
#2007-01-22| 525.20
#2007-01-23| 525.57
#2007-01-24| 534.93
#2007-01-25| 528.14
#2007-01-26| 530.90
#2007-01-29| 531.28
#2007-01-30| 532.84
#2007-01-31| 536.18
#2007-02-01| 532.89
#2007-02-02| 533.42
#2007-02-05| 528.90
#2007-02-06| 528.18
#2007-02-07| 528.41
#2007-02-08| 528.03
#2007-02-09| 522.01
#2007-02-12| 520.32
#2007-02-13| 521.96
#2007-02-14| 528.82
#2007-02-15| 529.52
#2007-02-16| 526.86
#2007-02-19| .
#2007-02-20| 529.95
#2007-02-21| 533.40
#2007-02-22| 532.87
#2007-02-23| 527.51
#2007-02-26| 526.16
#2007-02-27| 506.80
#2007-02-28| 508.45
#2007-03-01| 507.46
#2007-03-02| 500.39
#2007-03-05| 498.37
#2007-03-06| 507.90
#2007-03-07| 504.26
#2007-03-08| 503.16
#2007-03-09| 502.26
#2007-03-12| 506.95
#2007-03-13| 495.74
#2007-03-14| 503.30
#2007-03-15| 502.25
#2007-03-16| 501.57
#2007-03-19| 508.73
#2007-03-20| 511.35
#2007-03-21| 522.66
#2007-03-22| 522.12
#2007-03-23| 519.84
#2007-03-26| 522.23
#2007-03-27| 518.64
#2007-03-28| 515.06
#2007-03-29| 515.44
#2007-03-30| 515.15
#2007-04-02| 515.21
#2007-04-03| 521.40
#2007-04-04| 525.43
#2007-04-05| 526.96
#2007-04-06| .
#2007-04-09| 526.34
#2007-04-10| 526.23
#2007-04-11| 521.04
#2007-04-12| 526.03
#2007-04-13| 525.42
#2007-04-16| 530.59
#2007-04-17| 532.75
#2007-04-18| 525.69
#2007-04-19| 523.64
#2007-04-20| 529.11
#2007-04-23| 528.29
#2007-04-24| 531.11
#2007-04-25| 535.54
#2007-04-26| 536.66
#2007-04-27| 542.34
#2007-04-30| 537.94
#2007-05-01| 539.94
#2007-05-02| 541.05
#2007-05-03| 545.87
#2007-05-04| 545.57
#2007-05-07| 545.36
#2007-05-08| 545.76
#2007-05-09| 547.24
#2007-05-10| 542.56
#2007-05-11| 549.64
#2007-05-14| 547.24
#2007-05-15| 544.04
#2007-05-16| 550.56
#2007-05-17| 548.46
#2007-05-18| 554.26
#2007-05-21| 555.54
#2007-05-22| 554.39
#2007-05-23| 550.56
#2007-05-24| 542.62
#2007-05-25| 550.11
#2007-05-28| .
#2007-05-29| 553.27
#2007-05-30| 559.75
#2007-05-31| 558.70
#2007-06-01| 559.59
#2007-06-04| 561.09
#2007-06-05| 560.60
#2007-06-06| 553.50
#2007-06-07| 544.12
#2007-06-08| 550.61
#2007-06-11| 550.45
#2007-06-12| 545.45
#2007-06-13| 552.73
#2007-06-14| 554.35
#2007-06-15| 556.15
#2007-06-18| 558.07
#2007-06-19| 558.91
#2007-06-20| 553.08
#2007-06-21| 556.64
#2007-06-22| 549.90
#2007-06-25| 550.73
#2007-06-26| 550.94
#2007-06-27| 555.85
#2007-06-28| 556.37
#2007-06-29| 552.12
#2007-07-02| 555.25
#2007-07-03| 559.32
#2007-07-04| .
#2007-07-05| 562.95
#2007-07-06| 563.50
#2007-07-09| 562.93
#2007-07-10| 556.45
#2007-07-11| 559.70
#2007-07-12| 567.19
#2007-07-13| 565.23
#2007-07-16| 566.53
#2007-07-17| 573.57
#2007-07-18| 572.37
#2007-07-19| 582.35
#2007-07-20| 573.14
#2007-07-23| 574.09
#2007-07-24| 569.03
#2007-07-25| 569.65
#2007-07-26| 558.75
#2007-07-27| 551.23
#2007-07-30| 551.63
#2007-07-31| 541.09
#2007-08-01| 546.20
#2007-08-02| 549.45
#2007-08-03| 538.80
#2007-08-06| 547.58
#2007-08-07| 548.04
#2007-08-08| 554.53
#2007-08-09| 543.57
#2007-08-10| 543.62
#2007-08-13| 544.25
#2007-08-14| 537.08
#2007-08-15| 531.23
#2007-08-16| 525.40
#2007-08-17| 533.31
#2007-08-20| 531.16
#2007-08-21| 531.78
#2007-08-22| 536.78
#2007-08-23| 538.14
#2007-08-24| 546.17
#2007-08-27| 542.72
#2007-08-28| 532.67
#2007-08-29| 544.72
#2007-08-30| 544.76
#2007-08-31| 549.91
#2007-09-03| .
#2007-09-04| 557.08
#2007-09-05| 554.79
#2007-09-06| 555.91
#2007-09-07| 547.05
#2007-09-10| 545.62
#2007-09-11| 554.00
#2007-09-12| 553.04
#2007-09-13| 554.40
#2007-09-14| 553.63
#2007-09-17| 550.13
#2007-09-18| 559.49
#2007-09-19| 561.22
#2007-09-20| 560.33
#2007-09-21| 565.65
#2007-09-24| 566.69
#2007-09-25| 572.77
#2007-09-26| 573.76
#2007-09-27| 573.46
#2007-09-28| 574.17
#2007-10-01| 582.54
#2007-10-02| 582.11
#2007-10-03| 577.95
#2007-10-04| 578.80
#2007-10-05| 586.00
#2007-10-08| 591.68
#2007-10-09| 596.40
#2007-10-10| 600.99
#2007-10-11| 594.45
#2007-10-12| 602.21
#2007-10-15| 595.48
#2007-10-16| 595.20
#2007-10-17| 600.02
#2007-10-18| 601.55
#2007-10-19| 588.38
#2007-10-22| 595.45
#2007-10-23| 605.18
#2007-10-24| 603.89
#2007-10-25| 604.54
#2007-10-26| 626.38
#2007-10-29| 626.26
#2007-10-30| 632.20
#2007-10-31| 647.16
#2007-11-01| 640.70
#2007-11-02| 645.97
#2007-11-05| 644.19
#2007-11-06| 644.20
#2007-11-07| 629.61
#2007-11-08| 606.73
#2007-11-09| 584.77
#2007-11-12| 576.76
#2007-11-13| 597.51
#2007-11-14| 587.01
#2007-11-15| 583.69
#2007-11-16| 591.11
#2007-11-19| 584.58
#2007-11-20| 592.46
#2007-11-21| 588.42
#2007-11-22| .
#2007-11-23| 593.49
#2007-11-26| 578.60
#2007-11-27| 584.83
#2007-11-28| 600.87
#2007-11-29| 601.98
#2007-11-30| 597.94
#2007-12-03| 592.41
#2007-12-04| 592.04
#2007-12-05| 608.84
#2007-12-06| 616.67
#2007-12-07| 615.46
#2007-12-10| 619.49
#2007-12-11| 605.57
#2007-12-12| 610.24
#2007-12-13| 613.79
#2007-12-14| 608.53
#2007-12-17| 594.64
#2007-12-18| 600.48
#2007-12-19| 601.14
#2007-12-20| 614.52
#2007-12-21| 624.43
#2007-12-24| 629.39
#2007-12-25| .
#2007-12-26| 631.67
#2007-12-27| 622.07
#2007-12-28| 623.96
#2007-12-31| 615.25
#2008-01-01| .
#2008-01-02| 606.00
#2008-01-03| 608.49
#2008-01-04| 587.40
#2008-01-07| 586.02
#2008-01-08| 568.73
#2008-01-09| 579.00
#2008-01-10| 581.17
#2008-01-11| 570.37
#2008-01-14| 584.59
#2008-01-15| 573.53
#2008-01-16| 567.55
#2008-01-17| 558.81
#2008-01-18| 560.62
#2008-01-21| .
#2008-01-22| 543.30
#2008-01-23| 544.16
#2008-01-24| 561.43
#2008-01-25| 554.38
#2008-01-28| 552.32
#2008-01-29| 551.65
#2008-01-30| 548.24
#2008-01-31| 555.05
#2008-02-01| 548.81
#2008-02-04| 542.38
#2008-02-05| 529.28
#2008-02-06| 522.85
#2008-02-07| 519.35
#2008-02-08| 525.77
#2008-02-11| 529.40
#2008-02-12| 531.03
#2008-02-13| 542.43
#2008-02-14| 533.88
#2008-02-15| 532.49
#2008-02-18| .
#2008-02-19| 525.80
#2008-02-20| 530.90
#2008-02-21| 525.86
#2008-02-22| 524.78
#2008-02-25| 525.49
#2008-02-26| 530.17
#2008-02-27| 532.05
#2008-02-28| 528.92
#2008-02-29| 517.88
#2008-03-03| 514.35
#2008-03-04| 515.86
#2008-03-05| 521.23
#2008-03-06| 512.55
#2008-03-07| 514.37
#2008-03-10| 510.58
#2008-03-11| 527.91
#2008-03-12| 524.98
#2008-03-13| 524.13
#2008-03-14| 514.94
#2008-03-17| 510.10
#2008-03-18| 529.08
#2008-03-19| 519.27
#2008-03-20| 527.59
#2008-03-21| .
#2008-03-24| 537.89
#2008-03-25| 537.42
#2008-03-26| 532.98
#2008-03-27| 519.19
#2008-03-28| 516.49
#2008-03-31| 519.94
#2008-04-01| 537.22
#2008-04-02| 533.76
#2008-04-03| 533.56
#2008-04-04| 535.97
#2008-04-07| 535.91
#2008-04-08| 531.78
#2008-04-09| 531.72
#2008-04-10| 538.20
#2008-04-11| 524.00
#2008-04-14| 522.34
#2008-04-15| 524.33
#2008-04-16| 537.15
#2008-04-17| 541.39
#2008-04-18| 566.35
#2008-04-21| 568.17
#2008-04-22| 567.18
#2008-04-23| 574.92
#2008-04-24| 578.41
#2008-04-25| 565.08
#2008-04-28| 559.91
#2008-04-29| 562.44
#2008-04-30| 558.56
#2008-05-01| 575.36
#2008-05-02| 573.65
#2008-05-05| 569.96
#2008-05-06| 575.58
#2008-05-07| 568.60
#2008-05-08| 572.15
#2008-05-09| 569.77
#2008-05-12| 580.48
#2008-05-13| 582.92
#2008-05-14| 585.18
#2008-05-15| 592.81
#2008-05-16| 589.06
#2008-05-19| 585.95
#2008-05-20| 579.08
#2008-05-21| 568.69
#2008-05-22| 572.78
#2008-05-23| 567.62
#2008-05-26| .
#2008-05-27| 579.01
#2008-05-28| 582.61
#2008-05-29| 587.92
#2008-05-30| 589.11
#2008-06-02| 579.54
#2008-06-03| 576.70
#2008-06-04| 580.71
#2008-06-05| 589.36
#2008-06-06| 572.83
#2008-06-09| 573.49
#2008-06-10| 572.32
#2008-06-11| 560.18
#2008-06-12| 565.93
#2008-06-13| 580.15
#2008-06-16| 581.65
#2008-06-17| 576.16
#2008-06-18| 570.74
#2008-06-19| 576.59
#2008-06-20| 562.59
#2008-06-23| 560.72
#2008-06-24| 558.85
#2008-06-25| 567.45
#2008-06-26| 550.04
#2008-06-27| 547.13
#2008-06-30| 542.56
#2008-07-01| 542.31
#2008-07-02| 533.03
#2008-07-03| 535.29
#2008-07-04| .
#2008-07-07| 540.50
#2008-07-08| 545.93
#2008-07-09| 532.52
#2008-07-10| 537.88
#2008-07-11| 532.48
#2008-07-14| 525.52
#2008-07-15| 531.10
#2008-07-16| 546.80
#2008-07-17| 551.65
#2008-07-18| 538.21
#2008-07-21| 531.49
#2008-07-22| 536.31
#2008-07-23| 541.51
#2008-07-24| 529.87
#2008-07-25| 535.70
#2008-07-28| 524.13
#2008-07-29| 534.19
#2008-07-30| 535.80
#2008-07-31| 530.62
#2008-08-01| 527.11
#2008-08-04| 525.05
#2008-08-05| 540.10
#2008-08-06| 549.24
#2008-08-07| 548.68
#2008-08-08| 560.22
#2008-08-11| 558.04
#2008-08-12| 556.91
#2008-08-13| 556.04
#2008-08-14| 559.22
#2008-08-15| 559.08
#2008-08-18| 551.47
#2008-08-19| 544.54
#2008-08-20| 544.02
#2008-08-21| 541.91
#2008-08-22| 551.13
#2008-08-25| 542.95
#2008-08-26| 538.29
#2008-08-27| 542.24
#2008-08-28| 548.96
#2008-08-29| 536.65
#2008-09-01| .
#2008-09-02| 530.82
#2008-09-03| 527.11
#2008-09-04| 510.86
#2008-09-05| 505.50
#2008-09-08| 506.07
#2008-09-09| 499.74
#2008-09-10| 504.45
#2008-09-11| 515.68
#2008-09-12| 518.31
#2008-09-15| 503.63
#2008-09-16| 502.49
#2008-09-17| 478.08
#2008-09-18| 496.32
#2008-09-19| 508.37
#2008-09-22| 497.51
#2008-09-23| 496.21
#2008-09-24| 501.17
#2008-09-25| 512.39
#2008-09-26| 514.87
#2008-09-29| 472.76
#2008-09-30| 497.87
#2008-10-01| 488.51
#2008-10-02| 471.27
#2008-10-03| 466.88
#2008-10-06| 445.89
#2008-10-07| 417.77
#2008-10-08| 410.76
#2008-10-09| 397.21
#2008-10-10| 391.71
#2008-10-13| 442.02
#2008-10-14| 425.61
#2008-10-15| 396.04
#2008-10-16| 417.41
#2008-10-17| 418.98
#2008-10-20| 433.08
#2008-10-21| 413.11
#2008-10-22| 390.94
#2008-10-23| 393.42
#2008-10-24| 382.60
#2008-10-27| 370.98
#2008-10-28| 408.32
#2008-10-29| 405.08
#2008-10-30| 409.54
#2008-10-31| 411.66
#2008-11-03| 412.19
#2008-11-04| 426.34
#2008-11-05| 404.41
#2008-11-06| 384.64
#2008-11-07| 391.35
#2008-11-10| 384.72
#2008-11-11| 378.31
#2008-11-12| 360.26
#2008-11-13| 382.20
#2008-11-14| 365.44
#2008-11-17| 354.67
#2008-11-18| 361.21
#2008-11-19| 338.23
#2008-11-20| 321.33
#2008-11-21| 342.61
#2008-11-24| 357.88
#2008-11-25| 356.26
#2008-11-26| 366.01
#2008-11-27| .
#2008-11-28| 365.28
#2008-12-01| 338.77
#2008-12-02| 350.56
#2008-12-03| 358.90
#2008-12-04| 344.60
#2008-12-05| 360.54
#2008-12-08| 379.56
#2008-12-09| 374.96
#2008-12-10| 378.77
#2008-12-11| 362.63
#2008-12-12| 369.37
#2008-12-15| 363.96
#2008-12-16| 382.55
#2008-12-17| 376.47
#2008-12-18| 369.74
#2008-12-19| 373.23
#2008-12-22| 366.60
#2008-12-23| 365.18
#2008-12-24| 365.58
#2008-12-25| .
#2008-12-26| 366.50
#2008-12-29| 363.19
#2008-12-30| 371.90
#2008-12-31| 375.04
#2009-01-01| .
#2009-01-02| 391.49
#2009-01-05| 391.95
#2009-01-06| 399.35
#2009-01-07| 384.37
#2009-01-08| 387.78
#2009-01-09| 378.39
#2009-01-12| 376.08
#2009-01-13| 377.77
#2009-01-14| 364.78
#2009-01-15| 366.66
#2009-01-16| 371.78
#2009-01-19| .
#2009-01-20| 352.57
#2009-01-21| 376.03
#2009-01-22| 359.50
#2009-01-23| 363.88
#2009-01-26| 369.18
#2009-01-27| 372.38
#2009-01-28| 384.95
#2009-01-29| 376.62
#2009-01-30| 368.61
#2009-02-02| 373.14
#2009-02-03| 381.75
#2009-02-04| 382.63
#2009-02-05| 389.96
#2009-02-06| 403.31
#2009-02-09| 404.31
#2009-02-10| 388.34
#2009-02-11| 393.62
#2009-02-12| 395.00
#2009-02-13| 392.34
#2009-02-16| .
#2009-02-17| 375.99
#2009-02-18| 379.37
#2009-02-19| 371.49
#2009-02-20| 371.80
#2009-02-23| 355.79
#2009-02-24| 364.77
#2009-02-25| 360.93
#2009-02-26| 357.65
#2009-02-27| 359.01
#2009-03-02| 348.52
#2009-03-03| 347.13
#2009-03-04| 351.43
#2009-03-05| 339.23
#2009-03-06| 338.61
#2009-03-09| 329.32
#2009-03-10| 351.08
#2009-03-11| 359.21
#2009-03-12| 364.89
#2009-03-13| 362.36
#2009-03-16| 356.72
#2009-03-17| 368.91
#2009-03-18| 371.09
#2009-03-19| 376.48
#2009-03-20| 372.79
#2009-03-23| 397.34
#2009-03-24| 391.19
#2009-03-25| 391.47
#2009-03-26| 403.93
#2009-03-27| 390.10
#2009-03-30| 383.26
#2009-03-31| 393.88
#2009-04-01| 403.21
#2009-04-02| 411.50
#2009-04-03| 413.79
#2009-04-06| 411.31
#2009-04-07| 403.22
#2009-04-08| 410.82
#2009-04-09| 419.90
#2009-04-10| .
#2009-04-13| 418.23
#2009-04-14| 412.59
#2009-04-15| 409.76
#2009-04-16| 423.14
#2009-04-17| 420.77
#2009-04-20| 410.11
#2009-04-21| 418.14
#2009-04-22| 418.17
#2009-04-23| 418.51
#2009-04-24| 431.85
#2009-04-27| 426.26
#2009-04-28| 424.43
#2009-04-29| 431.57
#2009-04-30| 431.94
#2009-05-01| 433.26
#2009-05-04| 436.33
#2009-05-05| 435.01
#2009-05-06| 434.07
#2009-05-07| 423.22
#2009-05-08| 425.24
#2009-05-11| 428.03
#2009-05-12| 429.14
#2009-05-13| 421.08
#2009-05-14| 424.03
#2009-05-15| 426.15
#2009-05-18| 435.53
#2009-05-19| 436.32
#2009-05-20| 434.13
#2009-05-21| 428.14
#2009-05-22| 426.50
#2009-05-25| .
#2009-05-26| 438.74
#2009-05-27| 434.00
#2009-05-28| 439.95
#2009-05-29| 447.97
#2009-06-01| 458.42
#2009-06-02| 458.76
#2009-06-03| 459.37
#2009-06-04| 463.31
#2009-06-05| 467.29
#2009-06-08| 464.84
#2009-06-09| 466.96
#2009-06-10| 468.25
#2009-06-11| 470.79
#2009-06-12| 472.23
#2009-06-15| 466.53
#2009-06-16| 462.89
#2009-06-17| 464.94
#2009-06-18| 463.36
#2009-06-19| 469.22
#2009-06-22| 454.91
#2009-06-23| 454.69
#2009-06-24| 461.51
#2009-06-25| 468.90
#2009-06-26| 466.60
#2009-06-29| 470.82
#2009-06-30| 467.55
#2009-07-01| 470.45
#2009-07-02| 457.54
#2009-07-03| .
#2009-07-06| 454.67
#2009-07-07| 443.40
#2009-07-08| 445.75
#2009-07-09| 448.43
#2009-07-10| 449.24
#2009-07-13| 460.40
#2009-07-14| 460.03
#2009-07-15| 478.01
#2009-07-16| 485.60
#2009-07-17| 488.40
#2009-07-20| 491.48
#2009-07-21| 494.58
#2009-07-22| 493.57
#2009-07-23| 504.70
#2009-07-24| 496.48
#2009-07-27| 492.38
#2009-07-28| 494.28
#2009-07-29| 492.74
#2009-07-30| 493.19
#2009-07-31| 491.10
#2009-08-03| 497.90
#2009-08-04| 497.80
#2009-08-05| 494.42
#2009-08-06| 491.32
#2009-08-07| 497.27
#2009-08-10| 494.77
#2009-08-11| 490.40
#2009-08-12| 499.24
#2009-08-13| 501.81
#2009-08-14| 499.42
#2009-08-17| 487.77
#2009-08-18| 492.66
#2009-08-19| 494.94
#2009-08-20| 499.25
#2009-08-21| 507.27
#2009-08-24| 508.84
#2009-08-25| 508.85
#2009-08-26| 508.15
#2009-08-27| 508.84
#2009-08-28| 506.53
#2009-08-31| 503.58
#2009-09-01| 495.75
#2009-09-02| 492.99
#2009-09-03| 496.05
#2009-09-04| 503.84
#2009-09-07| .
#2009-09-08| 504.87
#2009-09-09| 508.60
#2009-09-10| 514.83
#2009-09-11| 515.60
#2009-09-14| 517.83
#2009-09-15| 520.20
#2009-09-16| 524.46
#2009-09-17| 524.30
#2009-09-18| 524.27
#2009-09-21| 525.49
#2009-09-22| 527.96
#2009-09-23| 525.79
#2009-09-24| 526.14
#2009-09-25| 522.52
#2009-09-28| 527.16
#2009-09-29| 525.99
#2009-09-30| 526.04
#2009-10-01| 513.28
#2009-10-02| 513.52
#2009-10-05| 515.14
#2009-10-06| 523.95
#2009-10-07| 528.95
#2009-10-08| 533.11
#2009-10-09| 536.68
#2009-10-12| 539.95
#2009-10-13| 541.98
#2009-10-14| 547.77
#2009-10-15| 551.04
#2009-10-16| 548.18
#2009-10-19| 552.09
#2009-10-20| 549.90
#2009-10-21| 548.71
#2009-10-22| 552.10
#2009-10-23| 555.09
#2009-10-26| 557.25
#2009-10-27| 554.20
#2009-10-28| 545.40
#2009-10-29| 553.63
#2009-10-30| 542.13
#2009-11-02| 542.74
#2009-11-03| 542.38
#2009-11-04| 546.60
#2009-11-05| 555.78
#2009-11-06| 557.88
#2009-11-09| 568.76
#2009-11-10| 570.02
#2009-11-11| 571.83
#2009-11-12| 570.90
#2009-11-13| 576.19
#2009-11-16| 580.44
#2009-11-17| 583.85
#2009-11-18| 582.46
#2009-11-19| 576.12
#2009-11-20| 572.93
#2009-11-23| 580.97
#2009-11-24| 578.66
#2009-11-25| 579.68
#2009-11-26| .
#2009-11-27| 569.92
#2009-11-30| 572.05
#2009-12-01| 581.55
#2009-12-02| 580.32
#2009-12-03| 579.11
#2009-12-04| 581.75
#2009-12-07| 579.33
#2009-12-08| 575.12
#2009-12-09| 577.76
#2009-12-10| 582.31
#2009-12-11| 582.79
#2009-12-14| 588.33
#2009-12-15| 585.45
#2009-12-16| 588.22
#2009-12-17| 581.38
#2009-12-18| 592.30
#2009-12-21| 595.41
#2009-12-22| 599.66
#2009-12-23| 604.87
#2009-12-24| 608.63
#2009-12-25| .
#2009-12-28| 612.13
#2009-12-29| 612.27
#2009-12-30| 610.94
#2009-12-31| 603.83
#2010-01-01| .
#2010-01-04| 612.18
#2010-01-05| 610.72
#2010-01-06| 604.89
#2010-01-07| 598.71
#2010-01-08| 604.14
#2010-01-11| 600.08
#2010-01-12| 596.06
#2010-01-13| 599.16
#2010-01-14| 607.31
#2010-01-15| 602.87
#2010-01-18| .
#2010-01-19| 609.68
#2010-01-20| 599.15
#2010-01-21| 593.14
#2010-01-22| 572.70
#2010-01-25| 573.06
#2010-01-26| 574.02
#2010-01-27| 575.44
#2010-01-28| 565.23
#2010-01-29| 554.67
#2010-02-01| 560.62
#2010-02-02| 563.64
#2010-02-03| 566.34
#2010-02-04| 551.42
#2010-02-05| 555.89
#2010-02-08| 551.49
#2010-02-09| 557.79
#2010-02-10| 555.46
#2010-02-11| 559.58
#2010-02-12| 557.96
#2010-02-15| .
#2010-02-16| 566.19
#2010-02-17| 570.00
#2010-02-18| 576.44
#2010-02-19| 574.69
#2010-02-22| 575.22
#2010-02-23| 569.49
#2010-02-24| 574.47
#2010-02-25| 572.51
#2010-02-26| 572.79
#2010-03-01| 579.88
#2010-03-02| 576.92
#2010-03-03| 576.43
#2010-03-04| 580.19
#2010-03-05| 584.97
#2010-03-08| 584.10
#2010-03-09| 585.25
#2010-03-10| 590.35
#2010-03-11| 594.81
#2010-03-12| 595.23
#2010-03-15| 593.32
#2010-03-16| 594.77
#2010-03-17| 596.80
#2010-03-18| 597.57
#2010-03-19| 594.04
#2010-03-22| 595.60
#2010-03-23| 598.19
#2010-03-24| 596.75
#2010-03-25| 599.99
#2010-03-26| 596.62
#2010-03-29| 595.14
#2010-03-30| 597.40
#2010-03-31| 593.81
#2010-04-01| 592.67
#2010-04-02| .
#2010-04-05| 597.17
#2010-04-06| 597.66
#2010-04-07| 595.34
#2010-04-08| 598.90
#2010-04-09| 604.84
#2010-04-12| 606.11
#2010-04-13| 610.85
#2010-04-14| 617.19
#2010-04-15| 617.92
#2010-04-16| 606.24
#2010-04-19| 609.64
#2010-04-20| 612.40
#2010-04-21| 611.82
#2010-04-22| 612.22
#2010-04-23| 611.27
#2010-04-26| 610.49
#2010-04-27| 602.06
#2010-04-28| 602.75
#2010-04-29| 606.06
#2010-04-30| 597.17
#2010-05-03| 602.59
#2010-05-04| 586.38
#2010-05-05| 583.77
#2010-05-06| 567.53
#2010-05-07| 555.61
#2010-05-10| 578.98
#2010-05-11| 576.40
#2010-05-12| 589.36
#2010-05-13| 586.94
#2010-05-14| 580.18
#2010-05-17| 580.08
#2010-05-18| 574.19
#2010-05-19| 568.22
#2010-05-20| 546.35
#2010-05-21| 548.46
#2010-05-24| 544.61
#2010-05-25| 542.62
#2010-05-26| 534.70
#2010-05-27| 551.75
#2010-05-28| 547.13
#2010-05-31| .
#2010-06-01| 542.47
#2010-06-02| 555.06
#2010-06-03| 563.62
#2010-06-04| 546.52
#2010-06-07| 536.65
#2010-06-08| 535.28
#2010-06-09| 531.43
#2010-06-10| 544.32
#2010-06-11| 551.73
#2010-06-14| 549.37
#2010-06-15| 564.31
#2010-06-16| 564.02
#2010-06-17| 565.14
#2010-06-18| 565.14
#2010-06-21| 559.38
#2010-06-22| 553.69
#2010-06-23| 549.95
#2010-06-24| 541.40
#2010-06-25| 539.53
#2010-06-28| 538.64
#2010-06-29| 518.52
#2010-06-30| 511.61
#2010-07-01| 511.12
#2010-07-02| 510.51
#2010-07-05| .
#2010-07-06| 516.88
#2010-07-07| 531.73
#2010-07-08| 535.52
#2010-07-09| 538.11
#2010-07-12| 543.56
#2010-07-13| 553.36
#2010-07-14| 556.83
#2010-07-15| 557.56
#2010-07-16| 539.88
#2010-07-19| 546.97
#2010-07-20| 550.38
#2010-07-21| 542.39
#2010-07-22| 555.09
#2010-07-23| 559.95
#2010-07-26| 562.88
#2010-07-27| 562.79
#2010-07-28| 557.43
#2010-07-29| 554.98
#2010-07-30| 554.85
#2010-08-02| 564.95
#2010-08-03| 563.91
#2010-08-04| 568.71
#2010-08-05| 565.80
#2010-08-06| 564.46
#2010-08-09| 567.70
#2010-08-10| 563.18
#2010-08-11| 551.48
#2010-08-12| 544.92
#2010-08-13| 542.28
#2010-08-16| 542.75
#2010-08-17| 549.24
#2010-08-18| 549.37
#2010-08-19| 545.58
#2010-08-20| 546.43
#2010-08-23| 543.92
#2010-08-24| 536.51
#2010-08-25| 537.93
#2010-08-26| 532.60
#2010-08-27| 539.64
#2010-08-30| 532.01
#2010-08-31| 529.78
#2010-09-01| 543.34
#2010-09-02| 545.17
#2010-09-03| 553.36
#2010-09-06| .
#2010-09-07| 551.62
#2010-09-08| 554.14
#2010-09-09| 557.03
#2010-09-10| 560.12
#2010-09-13| 572.16
#2010-09-14| 571.35
#2010-09-15| 574.11
#2010-09-16| 574.64
#2010-09-17| 582.35
#2010-09-20| 591.20
#2010-09-21| 588.45
#2010-09-22| 583.13
#2010-09-23| 580.94
#2010-09-24| 590.45
#2010-09-27| 590.44
#2010-09-28| 591.56
#2010-09-29| 590.74
#2010-09-30| 586.89
#2010-10-01| 589.61
#2010-10-04| 583.03
#2010-10-05| 594.98
#2010-10-06| 588.75
#2010-10-07| 591.29
#2010-10-08| 593.87
#2010-10-11| 593.27
#2010-10-12| 597.96
#2010-10-13| 605.68
#2010-10-14| 605.36
#2010-10-15| 620.26
#2010-10-18| 625.86
#2010-10-19| 612.70
#2010-10-20| 615.30
#2010-10-21| 618.49
#2010-10-22| 622.23
#2010-10-25| 622.78
#2010-10-26| 627.48
#2010-10-27| 629.89
#2010-10-28| 633.43
#2010-10-29| 637.53
#2010-11-01| 637.64
#2010-11-02| 643.59
#2010-11-03| 641.28
#2010-11-04| 646.65
#2010-11-05| 644.61
#2010-11-08| 644.87
#2010-11-09| 644.22
#2010-11-10| 645.30
#2010-11-11| 640.56
#2010-11-12| 631.33
#2010-11-15| 628.67
#2010-11-16| 618.26
#2010-11-17| 618.46
#2010-11-18| 629.04
#2010-11-19| 628.35
#2010-11-22| 630.92
#2010-11-23| 619.03
#2010-11-24| 629.99
#2010-11-25| .
#2010-11-26| 626.30
#2010-11-29| 621.86
#2010-11-30| 613.54
#2010-12-01| 628.44
#2010-12-02| 638.02
#2010-12-03| 641.98
#2010-12-06| 641.51
#2010-12-07| 644.01
#2010-12-08| 649.52
#2010-12-09| 647.60
#2010-12-10| 652.67
#2010-12-13| 651.71
#2010-12-14| 654.88
#2010-12-15| 653.31
#2010-12-16| 655.86
#2010-12-17| 659.57
#2010-12-20| 659.05
#2010-12-21| 665.32
#2010-12-22| 665.05
#2010-12-23| 664.73
#2010-12-24| .
#2010-12-27| 663.14
#2010-12-28| 661.74
#2010-12-29| 663.26
#2010-12-30| 661.43
#2010-12-31| 659.89
#2011-01-03| 666.96
#2011-01-04| 665.51
#2011-01-05| 667.90
#2011-01-06| 675.14
#2011-01-07| 672.46
#2011-01-10| 670.77
#2011-01-11| 670.05
#2011-01-12| 674.74
#2011-01-13| 673.45
#2011-01-14| 678.94
#2011-01-17| .
#2011-01-18| 685.75
#2011-01-19| 685.97
#2011-01-20| 682.66
#2011-01-21| 677.62
#2011-01-24| 683.58
#2011-01-25| 684.00
#2011-01-26| 686.64
#2011-01-27| 689.47
#2011-01-28| 673.95
#2011-01-31| 677.86
#2011-02-01| 689.47
#2011-02-02| 690.21
#2011-02-03| 688.05
#2011-02-04| 689.77
#2011-02-07| 695.05
#2011-02-08| 698.33
#2011-02-09| 691.77
#2011-02-10| 691.86
#2011-02-11| 693.63
#2011-02-14| 694.34
#2011-02-15| 690.52
#2011-02-16| 693.70
#2011-02-17| 695.68
#2011-02-18| 699.08
#2011-02-21| .
#2011-02-22| 680.55
#2011-02-23| 674.28
#2011-02-24| 676.70
#2011-02-25| 682.92
#2011-02-28| 681.89
#2011-03-01| 668.30
#2011-03-02| 670.89
#2011-03-03| 682.32
#2011-03-04| 676.65
#2011-03-07| 667.61
#2011-03-08| 674.84
#2011-03-09| 678.78
#2011-03-10| 663.91
#2011-03-11| 666.73
#2011-03-14| 661.93
#2011-03-15| 653.85
#2011-03-16| 637.44
#2011-03-17| 640.91
#2011-03-18| 643.75
#2011-03-21| 656.59
#2011-03-22| 655.80
#2011-03-23| 660.51
#2011-03-24| 671.17
#2011-03-25| 672.45
#2011-03-28| 668.08
#2011-03-29| 674.31
#2011-03-30| 677.25
#2011-03-31| 678.21
#2011-04-01| 684.03
#2011-04-04| 684.21
#2011-04-05| 681.17
#2011-04-06| 681.93
#2011-04-07| 683.47
#2011-04-08| 680.71
#2011-04-11| 680.83
#2011-04-12| 674.45
#2011-04-13| 679.32
#2011-04-14| 679.99
#2011-04-15| 673.69
#2011-04-18| 667.01
#2011-04-19| 665.97
#2011-04-20| 677.19
#2011-04-21| 680.97
#2011-04-22| .
#2011-04-25| 681.65
#2011-04-26| 687.39
#2011-04-27| 693.30
#2011-04-28| 696.15
#2011-04-29| 696.17
#2011-05-02| 694.77
#2011-05-03| 690.92
#2011-05-04| 686.63
#2011-05-05| 680.87
#2011-05-06| 684.44
#2011-05-09| 687.11
#2011-05-10| 692.29
#2011-05-11| 684.38
#2011-05-12| 691.93
#2011-05-13| 682.96
#2011-05-16| 669.45
#2011-05-17| 672.34
#2011-05-18| 675.58
#2011-05-19| 679.53
#2011-05-20| 677.03
#2011-05-23| 664.37
#2011-05-24| 663.39
#2011-05-25| 664.67
#2011-05-26| 670.00
#2011-05-27| 672.30
#2011-05-30| .
#2011-05-31| 680.15
#2011-06-01| 665.16
#2011-06-02| 663.65
#2011-06-03| 655.15
#2011-06-06| 652.63
#2011-06-07| 650.69
#2011-06-08| 645.75
#2011-06-09| 647.99
#2011-06-10| 640.08
#2011-06-13| 642.21
#2011-06-14| 648.56
#2011-06-15| 636.41
#2011-06-16| 635.09
#2011-06-17| 638.23
#2011-06-20| 643.81
#2011-06-21| 655.61
#2011-06-22| 650.12
#2011-06-23| 651.64
#2011-06-24| 641.38
#2011-06-27| 653.83
#2011-06-28| 665.49
#2011-06-29| 666.87
#2011-06-30| 674.62
#2011-07-01| 681.93
#2011-07-04| .
#2011-07-05| 685.26
#2011-07-06| 691.57
#2011-07-07| 699.46
#2011-07-08| 696.65
#2011-07-11| 685.36
#2011-07-12| 680.02
#2011-07-13| 681.62
#2011-07-14| 673.84
#2011-07-15| 686.88
#2011-07-18| 680.21
#2011-07-19| 704.12
#2011-07-20| 692.57
#2011-07-21| 696.53
#2011-07-22| 703.68
#2011-07-25| 702.08
#2011-07-26| 702.62
#2011-07-27| 683.53
#2011-07-28| 685.83
#2011-07-29| 681.67
#2011-08-01| 677.72
#2011-08-02| 664.58
#2011-08-03| 672.11
#2011-08-04| 643.19
#2011-08-05| 638.71
#2011-08-08| 601.41
#2011-08-09| 629.62
#2011-08-10| 599.65
#2011-08-11| 623.06
#2011-08-12| 624.75
#2011-08-15| 634.24
#2011-08-16| 626.50
#2011-08-17| 622.48
#2011-08-18| 588.84
#2011-08-19| 574.33
#2011-08-22| 578.93
#2011-08-23| 602.25
#2011-08-24| 608.69
#2011-08-25| 598.96
#2011-08-26| 614.23
#2011-08-29| 633.57
#2011-08-30| 636.46
#2011-08-31| 640.57
#2011-09-01| 632.02
#2011-09-02| 617.13
#2011-09-05| .
#2011-09-06| 610.60
#2011-09-07| 627.58
#2011-09-08| 622.40
#2011-09-09| 607.85
#2011-09-12| 614.94
#2011-09-13| 621.91
#2011-09-14| 633.95
#2011-09-15| 646.36
#2011-09-16| 651.90
#2011-09-19| 649.96
#2011-09-20| 644.90
#2011-09-21| 638.85
#2011-09-22| 617.76
#2011-09-23| 624.43
#2011-09-26| 637.92
#2011-09-27| 647.90
#2011-09-28| 639.15
#2011-09-29| 639.89
#2011-09-30| 623.31
#2011-10-03| 608.66
#2011-10-04| 623.39
#2011-10-05| 636.89
#2011-10-06| 650.14
#2011-10-07| 648.20
#2011-10-10| 667.90
#2011-10-11| 669.09
#2011-10-12| 672.85
#2011-10-13| 678.26
#2011-10-14| 691.82
#2011-10-17| 679.21
#2011-10-18| 680.87
#2011-10-19| 673.16
#2011-10-20| 672.94
#2011-10-21| 682.84
#2011-10-24| 691.87
#2011-10-25| 681.26
#2011-10-26| 681.61
#2011-10-27| 702.84
#2011-10-28| 703.79
#2011-10-31| 689.80
#2011-11-01| 671.83
#2011-11-02| 679.10
#2011-11-03| 695.49
#2011-11-04| 690.30
#2011-11-07| 696.76
#2011-11-08| 705.40
#2011-11-09| 677.53
#2011-11-10| 679.01
#2011-11-11| 694.44
#2011-11-14| 692.90
#2011-11-15| 700.19
#2011-11-16| 687.65
#2011-11-17| 673.12
#2011-11-18| 666.48
#2011-11-21| 653.78
#2011-11-22| 650.72
#2011-11-23| 637.46
#2011-11-24| .
#2011-11-25| 632.89
#2011-11-28| 654.58
#2011-11-29| 651.09
#2011-11-30| 677.19
#2011-12-01| 680.17
#2011-12-02| 678.46
#2011-12-05| 690.07
#2011-12-06| 689.61
#2011-12-07| 688.18
#2011-12-08| 677.81
#2011-12-09| 690.92
#2011-12-12| 681.75
#2011-12-13| 677.53
#2011-12-14| 665.78
#2011-12-15| 661.74
#2011-12-16| 664.05
#2011-12-19| 655.04
#2011-12-20| 670.10
#2011-12-21| 645.68
#2011-12-22| 649.29
#2011-12-23| 655.94
#2011-12-26| .
#2011-12-27| 656.11
#2011-12-28| 650.59
#2011-12-29| 656.73
#2011-12-30| 653.91
#2012-01-02| .
#2012-01-03| 665.91
#2012-01-04| 667.43
#2012-01-05| 670.64
#2012-01-06| 671.10
#2012-01-09| 665.12
#2012-01-10| 668.49
#2012-01-11| 670.09
#2012-01-12| 672.29
#2012-01-13| 671.10
#2012-01-16| .
#2012-01-17| 674.11
#2012-01-18| 681.83
#2012-01-19| 685.37
#2012-01-20| 694.68
#2012-01-23| 693.85
#2012-01-24| 695.03
#2012-01-25| 696.23
#2012-01-26| 693.22
#2012-01-27| 694.53
#2012-01-30| 697.79
#2012-01-31| 697.01
#2012-02-01| 705.63
#2012-02-02| 706.40
#2012-02-03| 715.75
#2012-02-06| 715.15
#2012-02-07| 716.74
#2012-02-08| 720.08
#2012-02-09| 724.78
#2012-02-10| 717.97
#2012-02-13| 721.21
#2012-02-14| 719.49
#2012-02-15| 715.85
#2012-02-16| 730.71
#2012-02-17| 727.44
#2012-02-20| .
#2012-02-21| 728.33
#2012-02-22| 726.99
#2012-02-23| 732.24
#2012-02-24| 737.35
#2012-02-27| 736.51
#2012-02-28| 741.46
#2012-02-29| 737.89
#2012-03-01| 746.21
#2012-03-02| 745.24
#2012-03-05| 743.03
#2012-03-06| 732.68
#2012-03-07| 738.59
#2012-03-08| 743.93
#2012-03-09| 745.33
#2012-03-12| 745.01
#2012-03-13| 758.96
#2012-03-14| 757.67
#2012-03-15| 763.07
#2012-03-16| 760.68
#2012-03-19| 759.89
#2012-03-20| 756.76
#2012-03-21| 757.25
#2012-03-22| 754.78
#2012-03-23| 754.48
#2012-03-26| 767.23
#2012-03-27| 765.34
#2012-03-28| 763.17
#2012-03-29| 763.94
#2012-03-30| 763.37
#2012-04-02| 768.68
#2012-04-03| 765.03
#2012-04-04| 752.65
#2012-04-05| 755.38
#2012-04-06| .
#2012-04-09| 747.58
#2012-04-10| 734.84
#2012-04-11| 736.67
#2012-04-12| 749.77
#2012-04-13| 741.43
#2012-04-16| 739.36
#2012-04-17| 751.95
#2012-04-18| 743.65
#2012-04-19| 739.57
#2012-04-20| 745.68
#2012-04-23| 739.33
#2012-04-24| 736.44
#2012-04-25| 746.55
#2012-04-26| 753.40
#2012-04-27| 754.63
#2012-04-30| 753.19
#2012-05-01| 756.45
#2012-05-02| 757.02
#2012-05-03| 753.23
#2012-05-04| 736.45
#2012-05-07| 730.01
#2012-05-08| 727.44
#2012-05-09| 727.92
#2012-05-10| 721.84
#2012-05-11| 724.41
#2012-05-14| 718.27
#2012-05-15| 718.51
#2012-05-16| 715.99
#2012-05-17| 707.20
#2012-05-18| 695.48
#2012-05-21| 709.33
#2012-05-22| 708.48
#2012-05-23| 707.46
#2012-05-24| 701.55
#2012-05-25| 698.43
#2012-05-28| .
#2012-05-29| 706.75
#2012-05-30| 698.21
#2012-05-31| 694.21
#2012-06-01| 677.88
#2012-06-04| 680.87
#2012-06-05| 684.46
#2012-06-06| 703.33
#2012-06-07| 699.49
#2012-06-08| 704.36
#2012-06-11| 690.88
#2012-06-12| 697.29
#2012-06-13| 692.81
#2012-06-14| 696.60
#2012-06-15| 712.25
#2012-06-18| 710.92
#2012-06-19| 722.42
#2012-06-20| 724.07
#2012-06-21| 704.35
#2012-06-22| 712.44
#2012-06-25| 699.73
#2012-06-26| 702.20
#2012-06-27| 707.29
#2012-06-28| 700.52
#2012-06-29| 724.42
#2012-07-02| 724.47
#2012-07-03| 729.92
#2012-07-04| .
#2012-07-05| 729.31
#2012-07-06| 711.45
#2012-07-09| 706.15
#2012-07-10| 699.06
#2012-07-11| 693.64
#2012-07-12| 685.95
#2012-07-13| 698.89
#2012-07-16| 696.42
#2012-07-17| 698.67
#2012-07-18| 713.64
#2012-07-19| 725.93
#2012-07-20| 717.87
#2012-07-23| 707.92
#2012-07-24| 701.65
#2012-07-25| 701.61
#2012-07-26| 714.45
#2012-07-27| 730.71
#2012-07-30| 725.77
#2012-07-31| 721.91
#2012-08-01| 719.77
#2012-08-02| 715.74
#2012-08-03| 733.03
#2012-08-06| 738.71
#2012-08-07| 744.59
#2012-08-08| 744.75
#2012-08-09| 746.89
#2012-08-10| 747.91
#2012-08-13| 749.40
#2012-08-14| 747.87
#2012-08-15| 750.74
#2012-08-16| 761.62
#2012-08-17| 764.73
#2012-08-20| 760.98
#2012-08-21| 758.13
#2012-08-22| 757.59
#2012-08-23| 752.70
#2012-08-24| 756.81
#2012-08-27| 754.20
#2012-08-28| 754.05
#2012-08-29| 756.79
#2012-08-30| 748.85
#2012-08-31| 756.37
#2012-09-03| .
#2012-09-04| 754.13
#2012-09-05| 756.89
#2012-09-06| 776.30
#2012-09-07| 775.08
#2012-09-10| 771.42
#2012-09-11| 772.39
#2012-09-12| 773.04
#2012-09-13| 782.97
#2012-09-14| 788.18
#2012-09-17| 787.31
#2012-09-18| 787.31
#2012-09-19| 787.37
#2012-09-20| 787.77
#2012-09-21| 787.94
#2012-09-24| 783.99
#2012-09-25| 775.70
#2012-09-26| 770.89
#2012-09-27| 778.46
#2012-09-28| 778.56
#2012-10-01| 780.23
#2012-10-02| 780.61
#2012-10-03| 785.14
#2012-10-04| 786.89
#2012-10-05| 782.93
#2012-10-08| 777.75
#2012-10-09| 765.43
#2012-10-10| 760.72
#2012-10-11| 762.40
#2012-10-12| 765.47
#2012-10-15| 769.24
#2012-10-16| 776.04
#2012-10-17| 765.51
#2012-10-18| 747.72
#2012-10-19| 733.70
#2012-10-22| 731.36
#2012-10-23| 729.80
#2012-10-24| 728.03
#2012-10-25| 729.46
#2012-10-26| 732.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 734.94
#2012-11-01| 749.01
#2012-11-02| 743.60
#2012-11-05| 744.52
#2012-11-06| 750.88
#2012-11-07| 733.33
#2012-11-08| 724.02
#2012-11-09| 725.14
#2012-11-12| 722.32
#2012-11-13| 712.82
#2012-11-14| 705.94
#2012-11-15| 706.21
#2012-11-16| 708.60
#2012-11-19| 719.06
#2012-11-20| 717.13
#2012-11-21| 722.32
#2012-11-22| .
#2012-11-23| 733.00
#2012-11-26| 730.74
#2012-11-27| 729.02
#2012-11-28| 737.31
#2012-11-29| 738.18
#2012-11-30| 736.91
#2012-12-03| 734.19
#2012-12-04| 733.33
#2012-12-05| 732.83
#2012-12-06| 735.87
#2012-12-07| 735.30
#2012-12-10| 740.64
#2012-12-11| 750.23
#2012-12-12| 747.18
#2012-12-13| 744.48
#2012-12-14| 744.32
#2012-12-17| 754.04
#2012-12-18| 763.67
#2012-12-19| 765.19
#2012-12-20| 767.40
#2012-12-21| 761.56
#2012-12-24| 757.01
#2012-12-25| 757.01
#2012-12-26| 753.38
#2012-12-27| 752.22
#2012-12-28| 744.02
#2012-12-31| 752.93
#2013-01-01| 752.93
#2013-01-02| 775.38
#2013-01-03| 768.40
#2013-01-04| 770.13
#2013-01-07| 767.85
#2013-01-08| 766.46
#2013-01-09| 769.85
#2013-01-10| 771.95
#2013-01-11| 776.48
#2013-01-14| 772.96
#2013-01-15| 773.89
#2013-01-16| 769.84
#2013-01-17| 772.38
#2013-01-18| 773.31
#2013-01-21| 773.31
#2013-01-22| 772.91
#2013-01-23| 789.84
#2013-01-24| 794.22
#2013-01-25| 801.13
#2013-01-28| 801.65
#2013-01-29| 797.96
#2013-01-30| 795.08
#2013-01-31| 793.76
#2013-02-01| 805.84
#2013-02-04| 791.67
#2013-02-05| 796.37
#2013-02-06| 793.84
#2013-02-07| 789.87
#2013-02-08| 796.96
#2013-02-11| 796.40
#2013-02-12| 796.97
#2013-02-13| 796.17
#2013-02-14| 797.85
#2013-02-15| 799.88
#2013-02-18| 799.88
#2013-02-19| 806.39
#2013-02-20| 797.14
#2013-02-21| 789.27
#2013-02-22| 797.47
#2013-02-25| 785.91
#2013-02-26| 787.83
#2013-02-27| 797.36
#2013-02-28| 795.89
#2013-03-01| 803.79
#2013-03-04| 813.18
#2013-03-05| 822.77
#2013-03-06| 823.25
#2013-03-07| 825.75
#2013-03-08| 825.09
#2013-03-11| 825.05
#2013-03-12| 820.97
#2013-03-13| 821.70
#2013-03-14| 828.13
#2013-03-15| 823.67
#2013-03-18| 818.47
#2013-03-19| 817.05
#2013-03-20| 821.60
#2013-03-21| 806.69
#2013-03-22| 806.81
#2013-03-25| 800.54
#2013-03-26| 804.47
#2013-03-27| 805.98
#2013-03-28| 810.64
#2013-03-29| 810.64
#2013-04-01| 809.05
#2013-04-02| 814.96
#2013-04-03| 807.42
#2013-04-04| 804.58
#2013-04-05| 799.27
#2013-04-08| 797.91
#2013-04-09| 805.55
#2013-04-10| 821.21
#2013-04-11| 815.14
#2013-04-12| 811.18
#2013-04-15| 799.18
#2013-04-16| 810.64
#2013-04-17| 799.70
#2013-04-18| 788.78
#2013-04-19| 787.09
#2013-04-22| 791.81
#2013-04-23| 797.78
#2013-04-24| 805.36
#2013-04-25| 807.20
#2013-04-26| 806.51
#2013-04-29| 819.50
#2013-04-30| 828.59
#2013-05-01| 822.65
#2013-05-02| 834.58
#2013-05-03| 841.83
#2013-05-06| 844.81
#2013-05-07| 841.46
#2013-05-08| 846.40
#2013-05-09| 841.57
#2013-05-10| 846.43
#2013-05-13| 843.58
#2013-05-14| 851.40
#2013-05-15| 860.33
#2013-05-16| 860.43
#2013-05-17| 871.97
#2013-05-20| 869.88
#2013-05-21| 869.37
#2013-05-22| 856.28
#2013-05-23| 850.88
#2013-05-24| 846.33
#2013-05-27| 846.33
#2013-05-28| 854.89
#2013-05-29| 849.62
#2013-05-30| 855.74
#2013-05-31| 850.31
#2013-06-03| 854.29
#2013-06-04| 843.83
#2013-06-05| 837.16
#2013-06-06| 840.73
#2013-06-07| 854.36
#2013-06-10| 854.66
#2013-06-11| 844.34
#2013-06-12| 838.95
#2013-06-13| 844.37
#2013-06-14| 838.19
#2013-06-17| 847.79
#2013-06-18| 853.93
#2013-06-19| 847.45
#2013-06-20| 827.40
#2013-06-21| 816.60
#2013-06-24| 810.75
#2013-06-25| 813.13
#2013-06-26| 822.12
#2013-06-27| 829.07
#2013-06-28| 824.73
#2013-07-01| 825.67
#2013-07-02| 821.28
#2013-07-03| 827.03
#2013-07-04| 827.03
#2013-07-05| 834.94
#2013-07-08| 839.19
#2013-07-09| 838.81
#2013-07-10| 843.57
#2013-07-11| 858.69
#2013-07-12| 859.58
#2013-07-15| 865.99
#2013-07-16| 864.27
#2013-07-17| 865.90
#2013-07-18| 865.05
#2013-07-19| 835.72
#2013-07-22| 841.60
#2013-07-23| 839.88
#2013-07-24| 844.08
#2013-07-25| 849.89
#2013-07-26| 849.55
#2013-07-29| 848.20
#2013-07-30| 855.83
#2013-07-31| 854.53
#2013-08-01| 863.81
#2013-08-02| 864.43
#2013-08-05| 865.97
#2013-08-06| 858.31
#2013-08-07| 857.82
#2013-08-08| 863.28
#2013-08-09| 862.02
#2013-08-12| 864.65
#2013-08-13| 859.74
#2013-08-14| 856.35
#2013-08-15| 842.44
#2013-08-16| 841.37
#2013-08-19| 838.53
#2013-08-20| 841.90
#2013-08-21| 842.22
#2013-08-22| 850.93
#2013-08-23| 865.15
#2013-08-26| 862.29
#2013-08-27| 844.43
#2013-08-28| 843.96
#2013-08-29| 851.37
#2013-08-30| 849.63
#2013-09-02| 849.63
#2013-09-03| 848.61
#2013-09-04| 848.21
#2013-09-05| 851.74
#2013-09-06| 852.11
#2013-09-09| 863.09
#2013-09-10| 871.08
#2013-09-11| 880.89
#2013-09-12| 878.71
#2013-09-13| 878.90
#2013-09-16| 879.02
#2013-09-17| 883.65
#2013-09-18| 897.72
#2013-09-19| 899.17
#2013-09-20| 894.51
#2013-09-23| 888.99
#2013-09-24| 886.24
#2013-09-25| 886.46
#2013-09-26| 892.18
#2013-09-27| 892.90
#2013-09-30| 887.25
#2013-10-01| 895.80
#2013-10-02| 896.61
#2013-10-03| 887.12
#2013-10-04| 892.72
#2013-10-07| 882.28
#2013-10-08| 863.74
#2013-10-09| 864.54
#2013-10-10| 882.89
#2013-10-11| 890.02
#2013-10-14| 894.27
#2013-10-15| 887.18
#2013-10-16| 897.44
#2013-10-17| 890.19
#2013-10-18| 919.05
#2013-10-21| 918.34
#2013-10-22| 917.01
#2013-10-23| 913.97
#2013-10-24| 916.11
#2013-10-25| 921.79
#2013-10-28| 919.32
#2013-10-29| 928.33
#2013-10-30| 922.39
#2013-10-31| 921.79
#2013-11-01| 922.59
#2013-11-04| 925.75
#2013-11-05| 928.29
#2013-11-06| 939.95
#2013-11-07| 927.80
#2013-11-08| 934.93
#2013-11-11| 935.36
#2013-11-12| 936.32
#2013-11-13| 951.34
#2013-11-14| 948.97
#2013-11-15| 951.68
#2013-11-18| 941.92
#2013-11-19| 937.03
#2013-11-20| 938.99
#2013-11-21| 946.05
#2013-11-22| 944.85
#2013-11-25| 942.54
#2013-11-26| 944.19
#2013-11-27| 950.39
#2013-11-28| 950.39
#2013-11-29| 953.21
#2013-12-02| 950.85
#2013-12-03| 947.65
#2013-12-04| 955.65
#2013-12-05| 950.24
#2013-12-06| 959.38
#2013-12-09| 963.08
#2013-12-10| 961.25
#2013-12-11| 949.36
#2013-12-12| 944.29
#2013-12-13| 944.88
#2013-12-16| 953.97
#2013-12-17| 952.31
#2013-12-18| 964.80
#2013-12-19| 968.45
#2013-12-20| 977.17
#2013-12-23| 987.99
#2013-12-24| 992.34
#2013-12-25| 992.34
#2013-12-26| 997.81
#2013-12-27| 994.22
#2013-12-30| 992.35
#2013-12-31| 999.69
#2014-01-01| 999.69
#2014-01-02| 991.15
#2014-01-03| 988.73
#2014-01-06| 988.18
#2014-01-07|1003.08
#2014-01-08| 999.99
#2014-01-09| 994.08
#2014-01-10|1000.00
#2014-01-13| 981.83
#2014-01-14|1002.10
#2014-01-15|1012.94
#2014-01-16|1015.10
#2014-01-17|1010.04
#2014-01-20| .
#2014-01-21|1013.11
#2014-01-22|1007.34
#2014-01-23|1003.96
#2014-01-24| 986.06
#2014-01-27| 969.27
#2014-01-28| 982.26
#2014-01-29| 972.73
#2014-01-30| 995.75
#2014-01-31|1009.29
#2014-02-03| 977.63
#2014-02-04| 983.82
#2014-02-05| 981.15
#2014-02-06| 992.28
#2014-02-07|1009.02
#2014-02-10|1009.60
#2014-02-11|1022.98
#2014-02-12|1024.37
#2014-02-13|1038.30
#2014-02-14|1039.56
#2014-02-17| .
#2014-02-18|1042.90
#2014-02-19|1040.71
#2014-02-20|1048.64
#2014-02-21|1048.21
#2014-02-24|1053.62
#2014-02-25|1052.41
#2014-02-26|1054.28
#2014-02-27|1061.80
#2014-02-28|1059.39
#2014-03-03|1047.46
#2014-03-04|1065.69
#2014-03-05|1068.93
#2014-03-06|1068.18
#2014-03-07|1060.24
#2014-03-10|1058.16
#2014-03-11|1053.04
#2014-03-12|1056.19
#2014-03-13|1038.18
#2014-03-14|1031.05
#2014-03-17|1045.50
#2014-03-18|1063.90
#2014-03-19|1052.78
#2014-03-20|1059.27
#2014-03-21|1047.09
#2014-03-24|1038.36
#2014-03-25|1043.25
#2014-03-26|1024.08
#2014-03-27|1016.94
#2014-03-28|1023.36
#2014-03-31|1034.14
#2014-04-01|1051.16
#2014-04-02|1048.32
#2014-04-03|1034.04
#2014-04-04|1005.57
#2014-04-07|1000.08
#2014-04-08|1012.73
#2014-04-09|1035.07
#2014-04-10|1002.84
#2014-04-11| 989.93
#2014-04-14| 998.85
#2014-04-15|1007.30
#2014-04-16|1023.33
#2014-04-17|1008.69
#2014-04-18| .
#2014-04-21|1011.35
#2014-04-22|1017.84
#2014-04-23|1005.18
#2014-04-24|1001.65
#2014-04-25| 986.02
#2014-04-28| 988.85
#2014-04-29| 999.85
#2014-04-30|1006.43
#2014-05-01|1008.03
#2014-05-02|1002.42
#2014-05-05|1003.64
#2014-05-06| 987.08
#2014-05-07| 980.04
#2014-05-08| 979.79
#2014-05-09| 985.69
#2014-05-12|1006.93
#2014-05-13|1009.04
#2014-05-14|1000.71
#2014-05-15| 990.31
#2014-05-16| 993.99
#2014-05-19|1002.78
#2014-05-20| 997.16
#2014-05-21|1008.91
#2014-05-22|1011.91
#2014-05-23|1020.85
#2014-05-26| .
#2014-05-27|1030.32
#2014-05-28|1023.89
#2014-05-29|1029.74
#2014-05-30|1029.24
#2014-06-02|1025.71
#2014-06-03|1016.59
#2014-06-04|1017.45
#2014-06-05|1030.45
#2014-06-06|1037.05
#2014-06-09|1038.86
#2014-06-10|1039.03
#2014-06-11|1036.27
#2014-06-12|1025.97
#2014-06-13|1033.81
#2014-06-16|1032.42
#2014-06-17|1035.78
#2014-06-18|1047.08
#2014-06-19|1044.08
#2014-06-20|1039.90
#2014-06-23|1047.31
#2014-06-24|1043.17
#2014-06-25|1052.79
#2014-06-26|1048.85
#2014-06-27|1054.64
#2014-06-30|1051.60
#2014-07-01|1063.99
#2014-07-02|1063.29
#2014-07-03|1066.33
#2014-07-04| .
#2014-07-07|1060.24
#2014-07-08|1043.41
#2014-07-09|1048.56
#2014-07-10|1045.82
#2014-07-11|1052.41
#2014-07-14|1061.88
#2014-07-15|1059.96
#2014-07-16|1069.47
#2014-07-17|1062.43
#2014-07-18|1078.89
#2014-07-21|1076.29
#2014-07-22|1084.05
#2014-07-23|1087.86
#2014-07-24|1095.26
#2014-07-25|1093.80
#2014-07-28|1091.85
#2014-07-29|1087.24
#2014-07-30|1091.36
#2014-07-31|1069.50
#2014-08-01|1059.06
#2014-08-04|1071.50
#2014-08-05|1062.23
#2014-08-06|1058.24
#2014-08-07|1057.60
#2014-08-08|1063.26
#2014-08-11|1066.27
#2014-08-12|1062.88
#2014-08-13|1076.04
#2014-08-14|1078.59
#2014-08-15|1078.90
#2014-08-18|1091.64
#2014-08-19|1101.20
#2014-08-20|1096.52
#2014-08-21|1099.61
#2014-08-22|1100.25
#2014-08-25|1099.72
#2014-08-26|1102.35
#2014-08-27|1095.80
#2014-08-28|1091.24
#2014-08-29|1099.89
#2014-09-01| .
#2014-09-02|1105.18
#2014-09-03|1104.00
#2014-09-04|1105.51
#2014-09-05|1114.10
#2014-09-08|1119.73
#2014-09-09|1112.28
#2014-09-10|1117.35
#2014-09-11|1119.02
#2014-09-12|1111.51
#2014-09-15|1100.74
#2014-09-16|1111.95
#2014-09-17|1110.67
#2014-09-18|1117.61
#2014-09-19|1120.40
#2014-09-22|1107.21
#2014-09-23|1100.33
#2014-09-24|1111.65
#2014-09-25|1089.06
#2014-09-26|1098.49
#2014-09-29|1099.22
#2014-09-30|1099.43
#2014-10-01|1082.58
#2014-10-02|1085.08
#2014-10-03|1096.77
#2014-10-06|1097.56
#2014-10-07|1078.47
#2014-10-08|1099.70
#2014-10-09|1080.21
#2014-10-10|1048.33
#2014-10-13|1036.79
#2014-10-14|1040.72
#2014-10-15|1033.28
#2014-10-16|1024.64
#2014-10-17|1035.88
#2014-10-20|1036.29
#2014-10-21|1048.52
#2014-10-22|1041.35
#2014-10-23|1058.05
#2014-10-24|1068.88
#2014-10-27|1066.98
#2014-10-28|1080.81
#2014-10-29|1070.94
#2014-10-30|1070.20
#2014-10-31|1084.89
#2014-11-03|1083.76
#2014-11-04|1087.25
#2014-11-05|1084.44
#2014-11-06|1092.69
#2014-11-07|1094.78
#2014-11-10|1101.41
#2014-11-11|1101.79
#2014-11-12|1100.77
#2014-11-13|1104.95
#2014-11-14|1109.00
#2014-11-17|1103.05
#2014-11-18|1098.57
#2014-11-19|1090.91
#2014-11-20|1091.40
#2014-11-21|1092.78
#2014-11-24|1094.95
#2014-11-25|1096.60
#2014-11-26|1103.92
#2014-11-27| .
#2014-11-28|1107.74
#2014-12-01|1099.13
#2014-12-02|1100.36
#2014-12-03|1097.87
#2014-12-04|1103.50
#2014-12-05|1098.18
#2014-12-08|1087.59
#2014-12-09|1092.58
#2014-12-10|1075.20
#2014-12-11|1082.05
#2014-12-12|1069.92
#2014-12-15|1064.67
#2014-12-16|1040.11
#2014-12-17|1056.55
#2014-12-18|1094.46
#2014-12-19|1104.29
#2014-12-22|1115.49
#2014-12-23|1121.16
#2014-12-24|1119.97
#2014-12-25| .
#2014-12-26|1121.28
#2014-12-29|1111.79
#2014-12-30|1104.65
#2014-12-31|1094.74
#2015-01-01| .
#2015-01-02|1095.18
#2015-01-05|1079.63
#2015-01-06|1062.33
#2015-01-07|1065.76
#2015-01-08|1086.42
#2015-01-09|1079.62
#2015-01-12|1069.33
#2015-01-13|1068.35
#2015-01-14|1065.18
#2015-01-15|1051.79
#2015-01-16|1069.13
#2015-01-19| .
#2015-01-20|1073.57
#2015-01-21|1072.22
#2015-01-22|1095.34
#2015-01-23|1100.47
#2015-01-26|1097.73
#2015-01-27|1057.05
#2015-01-28|1037.47
#2015-01-29|1049.85
#2015-01-30|1039.49
#2015-02-02|1045.93
#2015-02-03|1057.83
#2015-02-04|1055.87
#2015-02-05|1064.40
#2015-02-06|1063.59
#2015-02-09|1060.24
#2015-02-10|1072.61
#2015-02-11|1072.79
#2015-02-12|1087.15
#2015-02-13|1098.50
#2015-02-16| .
#2015-02-17|1094.41
#2015-02-18|1097.85
#2015-02-19|1106.67
#2015-02-20|1110.35
#2015-02-23|1104.13
#2015-02-24|1106.36
#2015-02-25|1110.94
#2015-02-26|1119.03
#2015-02-27|1115.88
#2015-03-02|1123.57
#2015-03-03|1116.17
#2015-03-04|1113.85
#2015-03-05|1119.35
#2015-03-06|1100.52
#2015-03-09|1105.90
#2015-03-10|1082.66
#2015-03-11|1079.42
#2015-03-12|1083.90
#2015-03-13|1079.47
#2015-03-16|1092.46
#2015-03-17|1093.61
#2015-03-18|1111.49
#2015-03-19|1113.82
#2015-03-20|1122.60
#2015-03-23|1122.82
#2015-03-24|1125.50
#2015-03-25|1097.62
#2015-03-26|1098.83
#2015-03-27|1097.31
#2015-03-30|1104.26
#2015-03-31|1094.80
#2015-04-01|1089.46
#2015-04-02|1085.75
#2015-04-03| .
#2015-04-06|1098.56
#2015-04-07|1099.16
#2015-04-08|1103.29
#2015-04-09|1104.78
#2015-04-10|1108.12
#2015-04-13|1104.87
#2015-04-14|1100.50
#2015-04-15|1109.03
#2015-04-16|1107.55
#2015-04-17|1087.90
#2015-04-20|1110.27
#2015-04-21|1110.30
#2015-04-22|1119.04
#2015-04-23|1126.09
#2015-04-24|1152.86
#2015-04-27|1151.92
#2015-04-28|1156.74
#2015-04-29|1156.44
#2015-04-30|1137.28
#2015-05-01|1143.07
#2015-05-04|1143.67
#2015-05-05|1128.84
#2015-05-06|1116.49
#2015-05-07|1125.48
#2015-05-08|1139.30
#2015-05-11|1133.03
#2015-05-12|1127.32
#2015-05-13|1134.04
#2015-05-14|1155.69
#2015-05-15|1146.91
#2015-05-18|1148.25
#2015-05-19|1146.10
#2015-05-20|1147.70
#2015-05-21|1150.61
#2015-05-22|1146.19
#2015-05-25| .
#2015-05-26|1132.85
#2015-05-27|1148.50
#2015-05-28|1145.20
#2015-05-29|1132.43
#2015-06-01|1139.62
#2015-06-02|1139.24
#2015-06-03|1145.93
#2015-06-04|1135.33
#2015-06-05|1134.89
#2015-06-08|1120.88
#2015-06-09|1118.97
#2015-06-10|1139.90
#2015-06-11|1137.95
#2015-06-12|1131.42
#2015-06-15|1121.52
#2015-06-16|1129.65
#2015-06-17|1133.21
#2015-06-18|1141.63
#2015-06-19|1133.52
#2015-06-22|1140.87
#2015-06-23|1146.47
#2015-06-24|1139.64
#2015-06-25|1137.93
#2015-06-26|1130.25
#2015-06-29|1106.60
#2015-06-30|1106.27
#2015-07-01|1112.77
#2015-07-02|1113.67
#2015-07-03| .
#2015-07-06|1110.61
#2015-07-07|1112.94
#2015-07-08|1100.74
#2015-07-09|1108.07
#2015-07-10|1121.61
#2015-07-13|1141.79
#2015-07-14|1148.98
#2015-07-15|1148.08
#2015-07-16|1166.60
#2015-07-17|1209.61
#2015-07-20|1212.01
#2015-07-21|1206.68
#2015-07-22|1194.20
#2015-07-23|1186.36
#2015-07-24|1176.69
#2015-07-27|1164.22
#2015-07-28|1172.81
#2015-07-29|1183.91
#2015-07-30|1185.43
#2015-07-31|1181.11
#2015-08-03|1179.89
#2015-08-04|1181.94
#2015-08-05|1194.69
#2015-08-06|1177.88
#2015-08-07|1175.58
#2015-08-10|1184.09
#2015-08-11|1183.27
#2015-08-12|1185.92
#2015-08-13|1183.21
#2015-08-14|1190.85
#2015-08-17|1197.25
#2015-08-18|1196.21
#2015-08-19|1190.39
#2015-08-20|1158.05
#2015-08-21|1108.61
#2015-08-24|1064.43
#2015-08-25|1051.49
#2015-08-26|1106.65
#2015-08-27|1127.79
#2015-08-28|1127.90
#2015-08-31|1113.77
#2015-09-01|1079.43
#2015-09-02|1106.12
#2015-09-03|1104.72
#2015-09-04|1089.55
#2015-09-07| .
#2015-09-08|1117.94
#2015-09-09|1107.73
#2015-09-10|1119.09
#2015-09-11|1125.27
#2015-09-14|1118.22
#2015-09-15|1135.38
#2015-09-16|1141.53
#2015-09-17|1140.16
#2015-09-18|1125.64
#2015-09-21|1138.52
#2015-09-22|1122.22
#2015-09-23|1123.30
#2015-09-24|1123.29
#2015-09-25|1114.41
#2015-09-28|1085.96
#2015-09-29|1081.81
#2015-09-30|1105.70
#2015-10-01|1112.26
#2015-10-02|1132.32
#2015-10-05|1157.47
#2015-10-06|1155.39
#2015-10-07|1157.72
#2015-10-08|1163.30
#2015-10-09|1169.63
#2015-10-12|1170.52
#2015-10-13|1167.81
#2015-10-14|1162.27
#2015-10-15|1178.37
#2015-10-16|1186.35
#2015-10-19|1188.13
#2015-10-20|1171.95
#2015-10-21|1159.68
#2015-10-22|1183.63
#2015-10-23|1233.72
#2015-10-26|1247.67
#2015-10-27|1239.62
#2015-10-28|1251.32
#2015-10-29|1247.59
#2015-10-30|1236.50
#2015-11-02|1251.59
#2015-11-03|1257.71
#2015-11-04|1263.80
#2015-11-05|1268.66
#2015-11-06|1272.80
#2015-11-09|1257.22
#2015-11-10|1257.95
#2015-11-11|1259.98
#2015-11-12|1249.03
#2015-11-13|1223.51
#2015-11-16|1239.66
#2015-11-17|1237.71
#2015-11-18|1257.55
#2015-11-19|1259.55
#2015-11-20|1271.82
#2015-11-23|1270.16
#2015-11-24|1267.05
#2015-11-25|1263.93
#2015-11-26| .
#2015-11-27|1266.90
#2015-11-30|1263.69
#2015-12-01|1286.52
#2015-12-02|1279.04
#2015-12-03|1257.97
#2015-12-04|1284.27
#2015-12-07|1275.08
#2015-12-08|1276.56
#2015-12-09|1257.67
#2015-12-10|1259.39
#2015-12-11|1233.57
#2015-12-14|1249.70
#2015-12-15|1254.16
#2015-12-16|1277.08
#2015-12-17|1259.94
#2015-12-18|1236.14
#2015-12-21|1244.66
#2015-12-22|1256.34
#2015-12-23|1261.93
#2015-12-24|1260.56
#2015-12-25| .
#2015-12-28|1268.75
#2015-12-29|1284.55
#2015-12-30|1277.34
#2015-12-31|1260.12
#2016-01-01| .
#2016-01-04|1235.03
#2016-01-05|1237.67
#2016-01-06|1228.43
#2016-01-07|1192.04
#2016-01-08|1182.55
#2016-01-11|1183.94
#2016-01-12|1199.30
#2016-01-13|1163.08
#2016-01-14|1188.78
#2016-01-15|1153.64
#2016-01-18| .
#2016-01-19|1152.11
#2016-01-20|1143.97
#2016-01-21|1146.41
#2016-01-22|1177.13
#2016-01-25|1160.58
#2016-01-26|1167.90
#2016-01-27|1144.89
#2016-01-28|1181.71
#2016-01-29|1220.20
#2016-02-01|1227.48
#2016-02-02|1209.42
#2016-02-03|1192.77
#2016-02-04|1186.36
#2016-02-05|1135.67
#2016-02-08|1111.21
#2016-02-09|1104.50
#2016-02-10|1113.44
#2016-02-11|1111.11
#2016-02-12|1124.07
#2016-02-15| .
#2016-02-16|1139.95
#2016-02-17|1171.23
#2016-02-18|1163.43
#2016-02-19|1168.65
#2016-02-22|1185.53
#2016-02-23|1164.61
#2016-02-24|1170.89
#2016-02-25|1189.73
#2016-02-26|1183.36
#2016-02-29|1173.86
#2016-03-01|1211.13
#2016-03-02|1213.42
#2016-03-03|1209.52
#2016-03-04|1206.04
#2016-03-07|1193.02
#2016-03-08|1191.03
#2016-03-09|1208.07
#2016-03-10|1202.13
#2016-03-11|1225.55
#2016-03-14|1228.77
#2016-03-15|1229.61
#2016-03-16|1247.30
#2016-03-17|1251.36
#2016-03-18|1250.50
#2016-03-21|1256.92
#2016-03-22|1257.60
#2016-03-23|1248.85
#2016-03-24|1253.26
#2016-03-25| .
#2016-03-28|1249.55
#2016-03-29|1270.21
#2016-03-30|1273.89
#2016-03-31|1275.01
#2016-04-01|1285.81
#2016-04-04|1277.40
#2016-04-05|1262.75
#2016-04-06|1276.02
#2016-04-07|1261.99
#2016-04-08|1258.99
#2016-04-11|1252.15
#2016-04-12|1258.85
#2016-04-13|1274.70
#2016-04-14|1275.46
#2016-04-15|1277.54
#2016-04-18|1289.93
#2016-04-19|1279.81
#2016-04-20|1279.31
#2016-04-21|1288.54
#2016-04-22|1244.41
#2016-04-25|1247.39
#2016-04-26|1236.27
#2016-04-27|1233.84
#2016-04-28|1225.51
#2016-04-29|1223.74
#2016-05-02|1234.84
#2016-05-03|1218.64
#2016-05-04|1217.95
#2016-05-05|1221.39
#2016-05-06|1233.81
#2016-05-09|1234.23
#2016-05-10|1253.53
#2016-05-11|1245.18
#2016-05-12|1246.85
#2016-05-13|1240.95
#2016-05-16|1251.83
#2016-05-17|1234.99
#2016-05-18|1238.81
#2016-05-19|1229.73
#2016-05-20|1241.48
#2016-05-23|1233.70
#2016-05-24|1260.09
#2016-05-25|1268.20
#2016-05-26|1269.50
#2016-05-27|1277.90
#2016-05-30| .
#2016-05-31|1282.32
#2016-06-01|1280.92
#2016-06-02|1277.28
#2016-06-03|1267.33
#2016-06-06|1270.11
#2016-06-07|1268.95
#2016-06-08|1276.23
#2016-06-09|1271.81
#2016-06-10|1257.56
#2016-06-13|1243.92
#2016-06-14|1245.63
#2016-06-15|1243.59
#2016-06-16|1244.13
#2016-06-17|1233.01
#2016-06-20|1240.37
#2016-06-21|1251.61
#2016-06-22|1245.97
#2016-06-23|1264.47
#2016-06-24|1211.25
#2016-06-27|1181.93
#2016-06-28|1206.20
#2016-06-29|1228.16
#2016-06-30|1241.97
#2016-07-01|1245.54
#2016-07-04| .
#2016-07-05|1238.35
#2016-07-06|1247.36
#2016-07-07|1246.75
#2016-07-08|1266.70
#2016-07-11|1274.90
#2016-07-12|1285.93
#2016-07-13|1283.86
#2016-07-14|1291.30
#2016-07-15|1288.54
#2016-07-18|1300.32
#2016-07-19|1296.54
#2016-07-20|1320.67
#2016-07-21|1312.35
#2016-07-22|1323.54
#2016-07-25|1324.37
#2016-07-26|1323.80
#2016-07-27|1322.51
#2016-07-28|1328.99
#2016-07-29|1337.74
#2016-08-01|1341.66
#2016-08-02|1332.82
#2016-08-03|1337.33
#2016-08-04|1343.98
#2016-08-05|1358.33
#2016-08-08|1356.86
#2016-08-09|1358.52
#2016-08-10|1358.16
#2016-08-11|1364.28
#2016-08-12|1361.29
#2016-08-15|1361.45
#2016-08-16|1352.29
#2016-08-17|1352.97
#2016-08-18|1353.43
#2016-08-19|1352.82
#2016-08-22|1351.58
#2016-08-23|1357.06
#2016-08-24|1350.72
#2016-08-25|1354.42
#2016-08-26|1356.37
#2016-08-29|1362.10
#2016-08-30|1358.23
#2016-08-31|1353.85
#2016-09-01|1356.22
#2016-09-02|1361.74
#2016-09-05| .
#2016-09-06|1372.13
#2016-09-07|1375.03
#2016-09-08|1364.33
#2016-09-09|1335.83
#2016-09-12|1353.34
#2016-09-13|1336.10
#2016-09-14|1336.36
#2016-09-15|1352.36
#2016-09-16|1345.34
#2016-09-19|1342.88
#2016-09-20|1343.53
#2016-09-21|1361.18
#2016-09-22|1369.34
#2016-09-23|1360.65
#2016-09-26|1348.54
#2016-09-27|1365.75
#2016-09-28|1369.89
#2016-09-29|1357.37
#2016-09-30|1359.38
#2016-10-03|1356.58
#2016-10-04|1355.06
#2016-10-05|1359.28
#2016-10-06|1357.77
#2016-10-07|1354.68
#2016-10-10|1366.16
#2016-10-11|1348.93
#2016-10-12|1349.23
#2016-10-13|1340.89
#2016-10-14|1345.53
#2016-10-17|1343.16
#2016-10-18|1353.54
#2016-10-19|1359.63
#2016-10-20|1354.38
#2016-10-21|1371.13
#2016-10-24|1391.08
#2016-10-25|1384.30
#2016-10-26|1377.06
#2016-10-27|1370.29
#2016-10-28|1373.46
#2016-10-31|1370.89
#2016-11-01|1364.29
#2016-11-02|1345.63
#2016-11-03|1331.23
#2016-11-04|1328.68
#2016-11-07|1361.24
#2016-11-08|1369.19
#2016-11-09|1364.38
#2016-11-10|1341.80
#2016-11-11|1339.87
#2016-11-14|1316.63
#2016-11-15|1338.80
#2016-11-16|1347.78
#2016-11-17|1364.64
#2016-11-18|1356.27
#2016-11-21|1372.14
#2016-11-22|1370.87
#2016-11-23|1361.05
#2016-11-24| .
#2016-11-25|1364.08
#2016-11-28|1367.94
#2016-11-29|1372.17
#2016-11-30|1352.75
#2016-12-01|1322.37
#2016-12-02|1323.04
#2016-12-05|1343.36
#2016-12-06|1342.44
#2016-12-07|1366.87
#2016-12-08|1370.58
#2016-12-09|1382.76
#2016-12-12|1377.27
#2016-12-13|1394.43
#2016-12-14|1391.24
#2016-12-15|1390.21
#2016-12-16|1377.64
#2016-12-19|1385.75
#2016-12-20|1387.68
#2016-12-21|1384.31
#2016-12-22|1375.83
#2016-12-23|1374.43
#2016-12-26| .
#2016-12-27|1378.10
#2016-12-28|1367.88
#2016-12-29|1366.04
#2016-12-30|1352.45
#2017-01-02| .
#2017-01-03|1368.94
#2017-01-04|1377.63
#2017-01-05|1384.23
#2017-01-06|1400.58
#2017-01-09|1402.13
#2017-01-10|1399.51
#2017-01-11|1412.92
#2017-01-12|1409.99
#2017-01-13|1414.94
#2017-01-16| .
#2017-01-17|1408.44
#2017-01-18|1410.76
#2017-01-19|1407.08
#2017-01-20|1414.99
#2017-01-23|1424.45
#2017-01-24|1439.37
#2017-01-25|1453.47
#2017-01-26|1454.95
#2017-01-27|1457.66
#2017-01-30|1440.19
#2017-01-31|1434.59
#2017-02-01|1429.83
#2017-02-02|1428.97
#2017-02-03|1439.52
#2017-02-06|1440.61
#2017-02-07|1445.39
#2017-02-08|1448.87
#2017-02-09|1457.15
#2017-02-10|1459.93
#2017-02-13|1468.32
#2017-02-14|1470.32
#2017-02-15|1472.82
#2017-02-16|1475.26
#2017-02-17|1480.06
#2017-02-20| .
#2017-02-21|1483.38
#2017-02-22|1487.25
#2017-02-23|1487.93
#2017-02-24|1489.37
#2017-02-27|1486.31
#2017-02-28|1477.95
#2017-03-01|1496.41
#2017-03-02|1484.52
#2017-03-03|1484.97
#2017-03-06|1482.60
#2017-03-07|1484.13
#2017-03-08|1489.66
#2017-03-09|1489.04
#2017-03-10|1496.09
#2017-03-13|1499.26
#2017-03-14|1495.62
#2017-03-15|1501.66
#2017-03-16|1509.71
#2017-03-17|1511.19
#2017-03-20|1508.81
#2017-03-21|1485.75
#2017-03-22|1494.72
#2017-03-23|1489.50
#2017-03-24|1489.12
#2017-03-27|1492.20
#2017-03-28|1498.23
#2017-03-29|1506.09
#2017-03-30|1505.84
#2017-03-31|1505.16
#2017-04-03|1505.45
#2017-04-04|1503.76
#2017-04-05|1500.19
#2017-04-06|1499.02
#2017-04-07|1497.21
#2017-04-10|1496.64
#2017-04-11|1494.03
#2017-04-12|1490.98
#2017-04-13|1486.64
#2017-04-14| .
#2017-04-17|1503.33
#2017-04-18|1502.10
#2017-04-19|1498.54
#2017-04-20|1508.16
#2017-04-21|1511.08
#2017-04-24|1533.97
#2017-04-25|1542.52
#2017-04-26|1541.79
#2017-04-27|1550.70
#2017-04-28|1569.96
#2017-05-01|1584.24
#2017-05-02|1587.80
#2017-05-03|1586.86
#2017-05-04|1589.21
#2017-05-05|1588.77
#2017-05-08|1591.75
#2017-05-09|1590.76
#2017-05-10|1591.79
#2017-05-11|1584.99
#2017-05-12|1585.18
#2017-05-15|1592.39
#2017-05-16|1604.03
#2017-05-17|1561.75
#2017-05-18|1571.74
#2017-05-19|1579.77
#2017-05-22|1594.05
#2017-05-23|1597.27
#2017-05-24|1608.04
#2017-05-25|1626.97
#2017-05-26|1628.81
#2017-05-29| .
#2017-05-30|1633.31
#2017-05-31|1624.39
#2017-06-01|1632.30
#2017-06-02|1650.00
#2017-06-05|1656.84
#2017-06-06|1652.04
#2017-06-07|1652.46
#2017-06-08|1657.89
#2017-06-09|1615.02
#2017-06-12|1605.78
#2017-06-13|1619.67
#2017-06-14|1614.08
#2017-06-15|1606.32
#2017-06-16|1609.01
#2017-06-19|1631.26
#2017-06-20|1619.98
#2017-06-21|1634.87
#2017-06-22|1643.85
#2017-06-23|1659.67
#2017-06-26|1646.05
#2017-06-27|1616.49
#2017-06-28|1633.92
#2017-06-29|1604.63
#2017-06-30|1603.18
#2017-07-03|1586.17
#2017-07-04| .
#2017-07-05|1603.05
#2017-07-06|1590.16
#2017-07-07|1610.86
#2017-07-10|1624.23
#2017-07-11|1629.72
#2017-07-12|1655.91
#2017-07-13|1659.17
#2017-07-14|1672.52
#2017-07-17|1674.08
#2017-07-18|1685.33
#2017-07-19|1693.39
#2017-07-20|1695.83
#2017-07-21|1692.13
#2017-07-24|1696.85
#2017-07-25|1688.91
#2017-07-26|1686.54
#2017-07-27|1675.12
#2017-07-28|1679.99
#2017-07-31|1666.33
#2017-08-01|1669.35
#2017-08-02|1660.08
#2017-08-03|1658.28
#2017-08-04|1665.36
#2017-08-07|1666.13
#2017-08-08|1662.94
#2017-08-09|1658.66
#2017-08-10|1629.90
#2017-08-11|1643.99
#2017-08-14|1665.93
#2017-08-15|1665.04
#2017-08-16|1673.37
#2017-08-17|1644.61
#2017-08-18|1645.22
#2017-08-21|1644.96
#2017-08-22|1668.37
#2017-08-23|1663.93
#2017-08-24|1661.24
#2017-08-25|1658.53
#2017-08-28|1658.67
#2017-08-29|1665.79
#2017-08-30|1682.50
#2017-08-31|1700.79
#2017-09-01|1697.44
#2017-09-04| .
#2017-09-05|1687.11
#2017-09-06|1688.52
#2017-09-07|1702.65
#2017-09-08|1691.50
#2017-09-11|1709.08
#2017-09-12|1710.85
#2017-09-13|1713.84
#2017-09-14|1701.89
#2017-09-15|1693.04
#2017-09-18|1688.15
#2017-09-19|1696.38
#2017-09-20|1695.24
#2017-09-21|1687.42
#2017-09-22|1687.91
#2017-09-25|1659.20
#2017-09-26|1663.89
#2017-09-27|1685.37
#2017-09-28|1688.87
#2017-09-29|1703.07
#2017-10-02|1702.73
#2017-10-03|1705.09
#2017-10-04|1703.51
#2017-10-05|1726.39
#2017-10-06|1733.38
#2017-10-09|1734.83
#2017-10-10|1731.58
#2017-10-11|1742.77
#2017-10-12|1749.01
#2017-10-13|1756.14
#2017-10-16|1757.01
#2017-10-17|1759.97
#2017-10-18|1769.99
#2017-10-19|1772.18
#2017-10-20|1785.22
#2017-10-23|1766.39
#2017-10-24|1768.30
#2017-10-25|1763.23
#2017-10-26|1768.94
#2017-10-27|1832.13
#2017-10-30|1833.94
#2017-10-31|1832.25
#2017-11-01|1836.66
#2017-11-02|1836.00
#2017-11-03|1841.02
#2017-11-06|1841.08
#2017-11-07|1843.35
#2017-11-08|1850.42
#2017-11-09|1834.78
#2017-11-10|1832.92
#2017-11-13|1832.74
#2017-11-14|1832.19
#2017-11-15|1821.12
#2017-11-16|1838.92
#2017-11-17|1828.85
#2017-11-20|1830.89
#2017-11-21|1853.02
#2017-11-22|1847.61
#2017-11-23| .
#2017-11-24|1857.68
#2017-11-27|1865.45
#2017-11-28|1869.86
#2017-11-29|1823.85
#2017-11-30|1837.73
#2017-12-01|1828.77
#2017-12-04|1786.66
#2017-12-05|1794.07
#2017-12-06|1815.57
#2017-12-07|1829.75
#2017-12-08|1843.58
#2017-12-11|1855.86
#2017-12-12|1851.40
#2017-12-13|1852.27
#2017-12-14|1851.99
#2017-12-15|1873.24
#2017-12-18|1880.08
#2017-12-19|1870.63
#2017-12-20|1861.78
#2017-12-21|1857.11
#2017-12-22|1854.56
#2017-12-25| .
#2017-12-26|1850.00
#2017-12-27|1852.41
#2017-12-28|1853.23
#2017-12-29|1845.55
#2018-01-01| .
#2018-01-02|1867.94
#2018-01-03|1893.42
#2018-01-04|1906.18
#2018-01-05|1928.04
#2018-01-08|1936.71
#2018-01-09|1936.71
#2018-01-10|1933.80
#2018-01-11|1939.99
#2018-01-12|1946.91
#2018-01-15| .
#2018-01-16|1932.64
#2018-01-17|1955.48
#2018-01-18|1959.43
#2018-01-19|1964.12
#2018-01-22|1991.66
#2018-01-23|2011.12
#2018-01-24|2001.54
#2018-01-25|2009.53
#2018-01-26|2037.73
#2018-01-29|2022.52
#2018-01-30|2006.37
#2018-01-31|2025.94
#2018-02-01|2029.49
#2018-02-02|1972.56
#2018-02-05|1891.20
#2018-02-06|1935.17
#2018-02-07|1907.37
#2018-02-08|1823.24
#2018-02-09|1875.02
#2018-02-12|1895.42
#2018-02-13|1898.29
#2018-02-14|1937.22
#2018-02-15|1970.68
#2018-02-16|1963.20
#2018-02-19| .
#2018-02-20|1967.20
#2018-02-21|1964.07
#2018-02-22|1962.71
#2018-02-23|2003.02
#2018-02-26|2026.80
#2018-02-27|1996.93
#2018-02-28|1982.73
#2018-03-01|1953.13
#2018-03-02|1971.97
#2018-03-05|1996.85
#2018-03-06|1999.01
#2018-03-07|2025.37
#2018-03-08|2033.56
#2018-03-09|2075.24
#2018-03-12|2078.05
#2018-03-13|2043.23
#2018-03-14|2048.95
#2018-03-15|2051.26
#2018-03-16|2049.24
#2018-03-19|1995.90
#2018-03-20|1981.28
#2018-03-21|1976.30
#2018-03-22|1917.93
#2018-03-23|1866.84
#2018-03-26|1940.35
#2018-03-27|1861.82
#2018-03-28|1855.23
#2018-03-29|1900.01
#2018-03-30| .
#2018-04-02|1853.13
#2018-04-03|1866.69
#2018-04-04|1898.14
#2018-04-05|1908.72
#2018-04-06|1869.15
#2018-04-09|1880.56
#2018-04-10|1925.09
#2018-04-11|1915.74
#2018-04-12|1935.59
#2018-04-13|1925.97
#2018-04-16|1942.49
#2018-04-17|1989.84
#2018-04-18|1981.81
#2018-04-19|1984.38
#2018-04-20|1962.26
#2018-04-23|1960.07
#2018-04-24|1906.64
#2018-04-25|1899.57
#2018-04-26|1954.02
#2018-04-27|1954.25
#2018-04-30|1933.12
#2018-05-01|1955.32
#2018-05-02|1938.54
#2018-05-03|1940.02
#2018-05-04|1968.39
#2018-05-07|1984.45
#2018-05-08|1987.57
#2018-05-09|2021.52
#2018-05-10|2043.84
#2018-05-11|2042.02
#2018-05-14|2036.48
#2018-05-15|2017.17
#2018-05-16|2017.81
#2018-05-17|2010.34
#2018-05-18|2006.93
#2018-05-21|2025.97
#2018-05-22|2014.17
#2018-05-23|2038.08
#2018-05-24|2034.17
#2018-05-25|2029.48
#2018-05-28| .
#2018-05-29|2015.35
#2018-05-30|2037.13
#2018-05-31|2050.08
#2018-06-01|2089.47
#2018-06-04|2107.92
#2018-06-05|2114.23
#2018-06-06|2117.77
#2018-06-07|2087.58
#2018-06-08|2098.49
#2018-06-11|2104.33
#2018-06-12|2118.88
#2018-06-13|2115.90
#2018-06-14|2133.88
#2018-06-15|2124.84
#2018-06-18|2145.75
#2018-06-19|2136.27
#2018-06-20|2144.31
#2018-06-21|2126.31
#2018-06-22|2114.84
#2018-06-25|2067.99
#2018-06-26|2077.26
#2018-06-27|2042.69
#2018-06-28|2064.81
#2018-06-29|2064.58
#2018-07-02|2092.70
#2018-07-03|2065.17
#2018-07-04| .
#2018-07-05|2096.17
#2018-07-06|2128.01
#2018-07-09|2144.48
#2018-07-10|2143.33
#2018-07-11|2145.64
#2018-07-12|2194.90
#2018-07-13|2202.59
#2018-07-16|2193.66
#2018-07-17|2215.35
#2018-07-18|2210.07
#2018-07-19|2199.49
#2018-07-20|2208.73
#2018-07-23|2228.92
#2018-07-24|2245.16
#2018-07-25|2284.91
#2018-07-26|2213.35
#2018-07-27|2166.78
#2018-07-30|2116.51
#2018-07-31|2123.34
#2018-08-01|2127.69
#2018-08-02|2155.98
#2018-08-03|2162.02
#2018-08-06|2182.12
#2018-08-07|2191.65
#2018-08-08|2199.17
#2018-08-09|2200.20
#2018-08-10|2185.86
#2018-08-13|2175.84
#2018-08-14|2193.71
#2018-08-15|2162.47
#2018-08-16|2155.19
#2018-08-17|2150.31
#2018-08-20|2150.29
#2018-08-21|2146.21
#2018-08-22|2160.84
#2018-08-23|2165.39
#2018-08-24|2197.09
#2018-08-27|2218.72
#2018-08-28|2217.91
#2018-08-29|2242.22
#2018-08-30|2235.06
#2018-08-31|2226.24
#2018-09-03| .
#2018-09-04|2207.22
#2018-09-05|2160.48
#2018-09-06|2149.06
#2018-09-07|2146.44
#2018-09-10|2161.28
#2018-09-11|2184.85
#2018-09-12|2176.46
#2018-09-13|2192.25
#2018-09-14|2196.75
#2018-09-17|2165.18
#2018-09-18|2176.86
#2018-09-19|2169.54
#2018-09-20|2198.86
#2018-09-21|2186.16
#2018-09-24|2197.84
#2018-09-25|2208.64
#2018-09-26|2207.69
#2018-09-27|2222.31
#2018-09-28|2215.26
#2018-10-01|2218.10
#2018-10-02|2200.92
#2018-10-03|2209.91
#2018-10-04|2160.24
#2018-10-05|2144.05
#2018-10-08|2115.62
#2018-10-09|2115.52
#2018-10-10|2012.13
#2018-10-11|2005.23
#2018-10-12|2061.22
#2018-10-15|2034.88
#2018-10-16|2103.63
#2018-10-17|2092.48
#2018-10-18|2043.67
#2018-10-19|2035.46
#2018-10-22|2053.04
#2018-10-23|2045.28
#2018-10-24|1943.29
#2018-10-25|2023.38
#2018-10-26|1978.98
#2018-10-29|1929.48
#2018-10-30|1950.37
#2018-10-31|2011.58
#2018-11-01|2011.05
#2018-11-02|1999.31
#2018-11-05|1995.82
#2018-11-06|2008.06
#2018-11-07|2072.94
#2018-11-08|2057.68
#2018-11-09|2022.99
#2018-11-12|1968.60
#2018-11-13|1972.20
#2018-11-14|1961.68
#2018-11-15|1998.62
#2018-11-16|1994.80
#2018-11-19|1905.96
#2018-11-20|1886.12
#2018-11-21|1916.01
#2018-11-22| .
#2018-11-23|1903.43
#2018-11-26|1954.86
#2018-11-27|1950.11
#2018-11-28|2021.79
#2018-11-29|2019.46
#2018-11-30|2042.23
#2018-12-03|2064.68
#2018-12-04|1992.09
#2018-12-05| .
#2018-12-06|2010.65
#2018-12-07|1945.88
#2018-12-10|1979.39
#2018-12-11|1989.18
#2018-12-12|2012.16
#2018-12-13|2012.93
#2018-12-14|1966.60
#2018-12-17|1906.74
#2018-12-18|1930.43
#2018-12-19|1904.75
#2018-12-20|1871.59
#2018-12-21|1800.89
#2018-12-24|1764.39
#2018-12-25| .
#2018-12-26|1879.21
#2018-12-27|1895.68
#2018-12-28|1884.38
#2018-12-31|1893.34
#2019-01-01| .
#2019-01-02|1899.85
#2019-01-03|1841.40
#2019-01-04|1928.72
#2019-01-07|1941.87
#2019-01-08|1968.19
#2019-01-09|1981.34
#2019-01-10|1981.72
#2019-01-11|1972.11
#2019-01-14|1958.62
#2019-01-15|2007.97
#2019-01-16|2007.47
#2019-01-17|2023.59
#2019-01-18|2050.96
#2019-01-21| .
#2019-01-22|2012.57
#2019-01-23|2022.78
#2019-01-24|2023.48
#2019-01-25|2054.61
#2019-01-28|2025.58
#2019-01-29|1996.32
#2019-01-30|2051.61
#2019-01-31|2092.26
#2019-02-01|2087.60
#2019-02-04|2130.22
#2019-02-05|2151.23
#2019-02-06|2133.23
#2019-02-07|2105.17
#2019-02-08|2117.59
#2019-02-11|2115.94
#2019-02-12|2145.48
#2019-02-13|2142.05
#2019-02-14|2144.31
#2019-02-15|2149.74
#2019-02-18| .
#2019-02-19|2153.88
#2019-02-20|2144.46
#2019-02-21|2144.59
#2019-02-22|2173.49
#2019-02-25|2182.74
#2019-02-26|2188.83
#2019-02-27|2188.75
#2019-02-28|2183.98
#2019-03-01|2201.42
#2019-03-04|2195.59
#2019-03-05|2203.79
#2019-03-06|2199.84
#2019-03-07|2178.74
#2019-03-08|2178.41
#2019-03-11|2222.53
#2019-03-12|2237.67
#2019-03-13|2249.07
#2019-03-14|2245.35
#2019-03-15|2242.61
#2019-03-18|2244.14
#2019-03-19|2257.44
#2019-03-20|2270.42
#2019-03-21|2306.77
#2019-03-22|2251.76
#2019-03-25|2252.47
#2019-03-26|2259.82
#2019-03-27|2234.17
#2019-03-28|2237.56
#2019-03-29|2256.82
#2019-04-01|2288.30
#2019-04-02|2300.71
#2019-04-03|2310.85
#2019-04-04|2301.64
#2019-04-05|2304.10
#2019-04-08|2303.54
#2019-04-09|2302.57
#2019-04-10|2319.07
#2019-04-11|2323.33
#2019-04-12|2337.59
#2019-04-15|2342.10
#2019-04-16|2337.90
#2019-04-17|2333.90
#2019-04-18|2342.41
#2019-04-19| .
#2019-04-22|2362.80
#2019-04-23|2398.27
#2019-04-24|2388.38
#2019-04-25|2433.01
#2019-04-26|2445.07
#2019-04-29|2458.45
#2019-04-30|2423.56
#2019-05-01|2386.87
#2019-05-02|2369.25
#2019-05-03|2402.72
#2019-05-06|2396.10
#2019-05-07|2348.34
#2019-05-08|2346.24
#2019-05-09|2342.58
#2019-05-10|2355.38
#2019-05-13|2276.81
#2019-05-14|2294.86
#2019-05-15|2340.09
#2019-05-16|2378.29
#2019-05-17|2354.33
#2019-05-20|2320.07
#2019-05-21|2342.30
#2019-05-22|2350.29
#2019-05-23|2308.55
#2019-05-24|2309.92
#2019-05-27| .
#2019-05-28|2312.83
#2019-05-29|2284.81
#2019-05-30|2295.35
#2019-05-31|2254.83
#2019-06-03|2159.53
#2019-06-04|2217.69
#2019-06-05|2239.05
#2019-06-06|2255.52
#2019-06-07|2302.71
#2019-06-10|2323.30
#2019-06-11|2317.53
#2019-06-12|2310.14
#2019-06-13|2325.40
#2019-06-14|2322.07
#2019-06-17|2341.48
#2019-06-18|2365.80
#2019-06-19|2379.22
#2019-06-20|2412.49
#2019-06-21|2412.89
#2019-06-24|2411.38
#2019-06-25|2351.57
#2019-06-26|2350.99
#2019-06-27|2362.02
#2019-06-28|2372.57
#2019-07-01|2403.41
#2019-07-02|2421.74
#2019-07-03|2444.85
#2019-07-04| .
#2019-07-05|2447.17
#2019-07-08|2434.61
#2019-07-09|2446.51
#2019-07-10|2472.94
#2019-07-11|2480.49
#2019-07-12|2493.51
#2019-07-15|2495.52
#2019-07-16|2478.27
#2019-07-17|2469.33
#2019-07-18|2473.78
#2019-07-19|2455.21
#2019-07-22|2478.52
#2019-07-23|2486.10
#2019-07-24|2504.55
#2019-07-25|2487.72
#2019-07-26|2550.54
#2019-07-29|2527.95
#2019-07-30|2511.45
#2019-07-31|2471.33
#2019-08-01|2473.06
#2019-08-02|2435.11
#2019-08-05|2344.55
#2019-08-06|2377.85
#2019-08-07|2384.14
#2019-08-08|2448.62
#2019-08-09|2419.12
#2019-08-12|2383.98
#2019-08-13|2427.75
#2019-08-14|2348.56
#2019-08-15|2353.27
#2019-08-16|2384.49
#2019-08-19|2414.12
#2019-08-20|2394.51
#2019-08-21|2419.08
#2019-08-22|2408.57
#2019-08-23|2347.19
#2019-08-26|2379.66
#2019-08-27|2381.73
#2019-08-28|2375.06
#2019-08-29|2417.91
#2019-08-30|2413.25
#2019-09-02| .
#2019-09-03|2380.39
#2019-09-04|2412.36
#2019-09-05|2459.89
#2019-09-06|2441.97
#2019-09-09|2423.84
#2019-09-10|2408.67
#2019-09-11|2425.62
#2019-09-12|2435.00
#2019-09-13|2428.79
#2019-09-16|2422.57
#2019-09-17|2435.22
#2019-09-18|2439.52
#2019-09-19|2463.45
#2019-09-20|2449.24
#2019-09-23|2443.94
#2019-09-24|2403.65
#2019-09-25|2436.42
#2019-09-26|2434.51
#2019-09-27|2396.92
#2019-09-30|2411.53
#2019-10-01|2381.75
#2019-10-02|2341.13
#2019-10-03|2375.40
#2019-10-04|2409.04
#2019-10-07|2403.06
#2019-10-08|2364.45
#2019-10-09|2397.24
#2019-10-10|2407.40
#2019-10-11|2435.13
#2019-10-14|2432.39
#2019-10-15|2469.54
#2019-10-16|2445.06
#2019-10-17|2437.87
#2019-10-18|2401.27
#2019-10-21|2417.50
#2019-10-22|2377.64
#2019-10-23|2398.54
#2019-10-24|2425.90
#2019-10-25|2438.77
#2019-10-28|2477.10
#2019-10-29|2455.90
#2019-10-30|2475.17
#2019-10-31|2465.46
#2019-11-01|2484.42
#2019-11-04|2497.67
#2019-11-05|2499.26
#2019-11-06|2491.80
#2019-11-07|2502.84
#2019-11-08|2518.77
#2019-11-11|2512.63
#2019-11-12|2530.95
#2019-11-13|2530.90
#2019-11-14|2540.95
#2019-11-15|2573.06
#2019-11-18|2575.60
#2019-11-19|2585.42
#2019-11-20|2576.21
#2019-11-21|2572.17
#2019-11-22|2572.90
#2019-11-25|2597.14
#2019-11-26|2604.92
#2019-11-27|2611.68
#2019-11-28|2611.68
#2019-11-29|2600.86
#2019-12-02|2564.67
#2019-12-03|2563.36
#2019-12-04|2571.36
#2019-12-05|2576.14
#2019-12-06|2598.56
#2019-12-09|2596.48
#2019-12-10|2590.57
#2019-12-11|2596.01
#2019-12-12|2600.68
#2019-12-13|2609.42
#2019-12-16|2634.66
#2019-12-17|2621.82
#2019-12-18|2630.75
#2019-12-19|2650.58
#2019-12-20|2663.64
#2019-12-23|2663.38
#2019-12-24|2658.17
#2019-12-25| .
#2019-12-26|2681.48
#2019-12-27|2679.88
#2019-12-30|2649.51
#2019-12-31|2654.95
#2020-01-01| .
#2020-01-02|2706.73
#2020-01-03|2687.03
#2020-01-06|2719.81
#2020-01-07|2714.47
#2020-01-08|2744.90
#2020-01-09|2776.60
#2020-01-10|2775.52
#2020-01-13|2807.15
#2020-01-14|2788.81
#2020-01-15|2803.23
#2020-01-16|2835.60
#2020-01-17|2854.06
#2020-01-20| .
#2020-01-21|2853.98
#2020-01-22|2852.91
#2020-01-23|2860.87
#2020-01-24|2833.67
#2020-01-27|2784.76
#2020-01-28|2828.45
#2020-01-29|2848.96
#2020-01-30|2860.65
#2020-01-31|2813.79
#2020-02-03|2874.69
#2020-02-04|2921.17
#2020-02-05|2914.65
#2020-02-06|2957.02
#2020-02-07|2956.96
#2020-02-10|3005.86
#2020-02-11|2974.53
#2020-02-12|2993.59
#2020-02-13|2992.27
#2020-02-14|3010.37
#2020-02-17| .
#2020-02-18|3028.32
#2020-02-19|3037.95
#2020-02-20|3007.93
#2020-02-21|2936.81
#2020-02-24|2820.82
#2020-02-25|2755.20
#2020-02-26|2767.80
#2020-02-27|2623.57
#2020-02-28|2656.13
#2020-03-02|2770.57
#2020-03-03|2655.89
#2020-03-04|2750.74
#2020-03-05|2659.56
#2020-03-06|2592.29
#2020-03-09|2414.30
#2020-03-10|2551.13
#2020-03-11|2426.69
#2020-03-12|2201.39
#2020-03-13|2445.75
#2020-03-16|2123.72
#2020-03-17|2258.75
#2020-03-18|2181.50
#2020-03-19|2228.53
#2020-03-20|2155.80
#2020-03-23|2140.77
#2020-03-24|2320.32
#2020-03-25|2285.60
#2020-03-26|2422.59
#2020-03-27|2321.70
#2020-03-30|2434.22
#2020-03-31|2410.54
#2020-04-01|2307.48
#2020-04-02|2333.14
#2020-04-03|2294.99
#2020-04-06|2473.07
#2020-04-07|2458.92
#2020-04-08|2519.72
#2020-04-09|2532.37
#2020-04-10|2532.37
#2020-04-13|2532.86
#2020-04-14|2639.47
#2020-04-15|2610.77
#2020-04-16|2643.87
#2020-04-17|2688.37
#2020-04-20|2660.81
#2020-04-21|2546.35
#2020-04-22|2644.20
#2020-04-23|2638.70
#2020-04-24|2681.72
#2020-04-27|2688.99
#2020-04-28|2625.49
#2020-04-29|2763.61
#2020-04-30|2789.12
#2020-05-01|2717.92
#2020-05-04|2762.72
#2020-05-05|2803.43
#2020-05-06|2819.53
#2020-05-07|2866.30
#2020-05-08|2891.10
#2020-05-11|2921.71
#2020-05-12|2859.58
#2020-05-13|2802.13
#2020-05-14|2818.95
#2020-05-15|2859.30
#2020-05-18|2890.41
#2020-05-19|2889.15
#2020-05-20|2955.70
#2020-05-21|2936.91
#2020-05-22|2956.02
#2020-05-25|2956.02
#2020-05-26|2940.00
#2020-05-27|2938.24
#2020-05-28|2941.86
#2020-05-29|2976.39
#2020-06-01|2996.20
#2020-06-02|3012.94
#2020-06-03|3016.23
#2020-06-04|2965.78
#2020-06-05|3021.96
#2020-06-08|3050.15
#2020-06-09|3059.41
#2020-06-10|3110.73
#2020-06-11|2947.22
#2020-06-12|2985.00
#2020-06-15|3016.29
#2020-06-16|3076.68
#2020-06-17|3080.86
#2020-06-18|3099.12
#2020-06-19|3093.48
#2020-06-22|3149.53
#2020-06-23|3163.79
#2020-06-24|3092.17
#2020-06-25|3126.29
#2020-06-26|3028.22
#2020-06-29|3061.46
#2020-06-30|3126.99
#2020-07-01|3174.68
#2020-07-02|3192.06
#2020-07-03| .
#2020-07-06|3251.01
#2020-07-07|3226.89
#2020-07-08|3284.80
#2020-07-09|3306.70
#2020-07-10|3311.28
#2020-07-13|3208.52
#2020-07-14|3224.55
#2020-07-15|3227.02
#2020-07-16|3197.23
#2020-07-17|3206.96
#2020-07-20|3318.14
#2020-07-21|3281.56
#2020-07-22|3302.57
#2020-07-23|3202.95
#2020-07-24|3179.28
#2020-07-27|3220.74
#2020-07-28|3183.11
#2020-07-29|3230.56
#2020-07-30|3235.82
#2020-07-31|3262.40
#2020-08-03|3333.72
#2020-08-04|3306.49
#2020-08-05|3309.44
#2020-08-06|3367.70
#2020-08-07|3324.75
#2020-08-10|3283.22
#2020-08-11|3224.41
#2020-08-12|3280.98
#2020-08-13|3297.79
#2020-08-14|3288.57
#2020-08-17|3311.12
#2020-08-18|3350.35
#2020-08-19|3338.51
#2020-08-20|3407.48
#2020-08-21|3388.52
#2020-08-24|3408.27
#2020-08-25|3457.12
#2020-08-26|3605.09
#2020-08-27|3602.50
#2020-08-28|3630.76
#2020-08-31|3609.14
#2020-09-01|3665.23
#2020-09-02|3738.97
#2020-09-03|3542.81
#2020-09-04|3453.56
#2020-09-07| .
#2020-09-08|3312.09
#2020-09-09|3400.90
#2020-09-10|3337.73
#2020-09-11|3311.97
#2020-09-14|3338.45
#2020-09-15|3394.72
#2020-09-16|3336.74
#2020-09-17|3287.58
#2020-09-18|3248.32
#2020-09-21|3259.36
#2020-09-22|3332.70
#2020-09-23|3237.59
#2020-09-24|3249.33
#2020-09-25|3320.76
#2020-09-28|3354.94
#2020-09-29|3352.50
#2020-09-30|3372.93
#2020-10-01|3420.36
#2020-10-02|3345.96
#2020-10-05|3406.17
#2020-10-06|3352.81
#2020-10-07|3404.93
#2020-10-08|3433.55
#2020-10-09|3494.48
#2020-10-12|3580.78
#2020-10-13|3597.61
#2020-10-14|3567.14
#2020-10-15|3546.32
#2020-10-16|3554.93
#2020-10-19|3492.61
#2020-10-20|3500.34
#2020-10-21|3525.79
#2020-10-22|3527.68
#2020-10-23|3566.37
#2020-10-26|3467.26
#2020-10-27|3506.50
#2020-10-28|3346.35
#2020-10-29|3407.44
#2020-10-30|3358.44
#2020-11-02|3353.76
#2020-11-03|3416.31
#2020-11-04|3599.49
#2020-11-05|3683.56
#2020-11-06|3684.43
#2020-11-09|3591.52
#2020-11-10|3499.23
#2020-11-11|3571.81
#2020-11-12|3558.72
#2020-11-13|3584.51
#2020-11-16|3592.19
#2020-11-17|3582.25
#2020-11-18|3544.68
#2020-11-19|3585.30
#2020-11-20|3557.64
#2020-11-23|3553.61
#2020-11-24|3607.12
#2020-11-25|3617.90
#2020-11-26|3617.90
#2020-11-27|3656.58
#2020-11-30|3639.68
#2020-12-01|3670.18
#2020-12-02|3668.33
#2020-12-03|3662.62
#2020-12-04|3676.36
#2020-12-07|3685.97
#2020-12-08|3700.67
#2020-12-09|3626.18
#2020-12-10|3632.88
#2020-12-11|3648.59
#2020-12-14|3650.05
#2020-12-15|3660.45
#2020-12-16|3703.66
#2020-12-17|3720.48
#2020-12-18|3729.52
#2020-12-21|3742.30
#2020-12-22|3757.97
#2020-12-23|3730.42
#2020-12-24|3739.70
#2020-12-25|3739.70
#2020-12-28|3762.07
#2020-12-29|3742.87
#2020-12-30|3714.72
#2020-12-31|3727.85
#2021-01-01|3727.85
#2021-01-04|3662.70
#2021-01-05|3678.26
#2021-01-06|3605.45
#2021-01-07|3702.12
#2021-01-08|3735.04
#2021-01-11|3679.01
#2021-01-12|3655.43
#2021-01-13|3658.24
#2021-01-14|3619.12
#2021-01-15|3618.75
#2021-01-18|3618.75
#2021-01-19|3690.00
#2021-01-20|3804.23
#2021-01-21|3814.43
#2021-01-22|3818.43
#2021-01-25|3835.71
#2021-01-26|3851.80
#2021-01-27|3766.68
#2021-01-28|3830.44
#2021-01-29|3754.40
#2021-02-01|3857.17
#2021-02-02|3914.65
#2021-02-03|3985.51
#2021-02-04|4002.10
#2021-02-05|4037.76
#2021-02-08|4040.96
#2021-02-09|4057.65
#2021-02-10|4065.98
#2021-02-11|4084.42
#2021-02-12|4099.35
#2021-02-15|4099.35
#2021-02-16|4104.27
#2021-02-17|4093.03
#2021-02-18|4077.24
#2021-02-19|4042.71
#2021-02-22|3953.25
#2021-02-23|3950.39
#2021-02-24|3978.23
#2021-02-25|3852.88
#2021-02-26|3874.84
#2021-03-01|3970.63
#2021-03-02|3913.17
#2021-03-03|3799.60
#2021-03-04|3765.87
#2021-03-05|3836.56
#2021-03-08|3726.51
#2021-03-09|3843.54
#2021-03-10|3828.86
#2021-03-11|3933.22
#2021-03-12|3880.77
#2021-03-15|3903.22
#2021-03-16|3930.13
#2021-03-17|3933.87
#2021-03-18|3822.23
#2021-03-19|3851.04
#2021-03-22|3901.95
#2021-03-23|3905.42
#2021-03-24|3838.97
#2021-03-25|3817.30
#2021-03-26|3868.96
#2021-03-29|3869.55
#2021-03-30|3844.46
#2021-03-31|3911.78
#2021-04-01|4011.14
#2021-04-02|4011.14
#2021-04-05|4110.39
#2021-04-06|4107.57
#2021-04-07|4135.19
#2021-04-08|4188.71
#2021-04-09|4218.63
#2021-04-12|4207.46
#2021-04-13|4247.52
#2021-04-14|4198.68
#2021-04-15|4273.29
#2021-04-16|4265.16
#2021-04-19|4227.81
#2021-04-20|4208.88
#2021-04-21|4229.72
#2021-04-22|4192.13
#2021-04-23|4263.84
#2021-04-26|4290.52
#2021-04-27|4281.92
#2021-04-28|4273.27
#2021-04-29|4293.12
#2021-04-30|4250.03
#2021-05-03|4220.31
#2021-05-04|4145.89
#2021-05-05|4125.69
#2021-05-06|4143.90
#2021-05-07|4172.89
#2021-05-10|4075.84
#2021-05-11|4076.51
#2021-05-12|3967.46
#2021-05-13|3999.36
#2021-05-14|4101.34
#2021-05-17|4081.44
#2021-05-18|4056.23
#2021-05-19|4070.45
#2021-05-20|4145.16
#2021-05-21|4128.45
#2021-05-24|4219.11
#2021-05-25|4230.10
#2021-05-26|4249.50
#2021-05-27|4229.30
#2021-05-28|4234.84
#2021-05-31|4234.84
#2021-06-01|4225.96
#2021-06-02|4223.94
#2021-06-03|4184.18
#2021-06-04|4265.65
#2021-06-07|4305.34
#2021-06-08|4302.99
#2021-06-09|4307.53
#2021-06-10|4366.96
#2021-06-11|4382.61
#2021-06-14|4423.17
#2021-06-15|4390.54
#2021-06-16|4366.04
#2021-06-17|4425.69
#2021-06-18|4402.61
#2021-06-21|4441.04
#2021-06-22|4487.68
#2021-06-23|4489.48
#2021-06-24|4517.19
#2021-06-25|4508.83
#2021-06-28|4562.33
#2021-06-29|4574.00
#2021-06-30|4542.97
#2021-07-01|4561.47
#2021-07-02|4624.37
#2021-07-05|4624.37
#2021-07-06|4646.76
#2021-07-07|4655.24
#2021-07-08|4612.47
#2021-07-09|4640.93
#2021-07-12|4636.20
#2021-07-13|4650.69
#2021-07-14|4646.00
#2021-07-15|4608.42
#2021-07-16|4603.71
#2021-07-19|4553.42
#2021-07-20|4617.70
#2021-07-21|4661.02
#2021-07-22|4718.47
#2021-07-23|4821.77
#2021-07-26|4827.53
#2021-07-27|4770.18
#2021-07-28|4804.95
#2021-07-29|4785.55
#2021-07-30|4750.90
#2021-08-02|4746.62
#2021-08-03|4769.02
#2021-08-04|4787.96
#2021-08-05|4829.13
#2021-08-06|4817.36
#2021-08-09|4819.27
#2021-08-10|4783.71
#2021-08-11|4776.33
#2021-08-12|4819.31
#2021-08-13|4840.53
#2021-08-16|4843.64
#2021-08-17|4798.58
#2021-08-18|4766.97
#2021-08-19|4804.34
#2021-08-20|4879.40
#2021-08-23|4934.67
#2021-08-24|4953.08
#2021-08-25|4963.82
#2021-08-26|4931.55
#2021-08-27|4988.81
#2021-08-30|5034.31
#2021-08-31|5012.00
#2021-09-01|5023.78
#2021-09-02|4999.68
#2021-09-03|5024.10
#2021-09-06|5024.10
#2021-09-07|5015.86
#2021-09-08|4992.39
#2021-09-09|4977.20
#2021-09-10|4936.00
#2021-09-13|4930.12
#2021-09-14|4942.61
#2021-09-15|4998.58
#2021-09-16|5004.86
#2021-09-17|4931.55
#2021-09-20|4840.05
#2021-09-21|4856.09
#2021-09-22|4878.77
#2021-09-23|4927.24
#2021-09-24|4948.91
#2021-09-27|4884.80
#2021-09-28|4706.41
#2021-09-29|4687.01
#2021-09-30|4669.73
#2021-10-01|4757.75
#2021-10-04|4631.64
#2021-10-05|4711.79
#2021-10-06|4758.24
#2021-10-07|4797.90
#2021-10-08|4790.05
#2021-10-11|4764.25
#2021-10-12|4758.59
#2021-10-13|4823.74
#2021-10-14|4919.68
#2021-10-15|4930.17
#2021-10-18|4990.90
#2021-10-19|5025.48
#2021-10-20|5008.89
#2021-10-21|5041.39
#2021-10-22|4962.92
#2021-10-25|4969.33
#2021-10-26|4961.54
#2021-10-27|5040.41
#2021-10-28|5062.39
#2021-10-29|5136.79
#2021-11-01|5097.82
#2021-11-02|5131.38
#2021-11-03|5156.74
#2021-11-04|5211.94
#2021-11-05|5209.83
#2021-11-08|5231.88
#2021-11-09|5224.50
#2021-11-10|5116.58
#2021-11-11|5130.84
#2021-11-12|5222.72
#2021-11-15|5220.61
#2021-11-16|5249.06
#2021-11-17|5231.99
#2021-11-18|5232.87
#2021-11-19|5245.97
#2021-11-22|5141.15
#2021-11-23|5089.64
#2021-11-24|5110.02
#2021-11-25|5110.02
#2021-11-26|5012.57
#2021-11-29|5115.30
#2021-11-30|4980.96
#2021-12-01|4869.44
#2021-12-02|4928.59
#2021-12-03|4818.38
#2021-12-06|4865.80
#2021-12-07|5013.53
#2021-12-08|5056.34
#2021-12-09|5000.00
#2021-12-10|5070.04
#2021-12-13|5034.47
#2021-12-14|4914.33
#2021-12-15|5016.97
#2021-12-16|4883.90
#2021-12-17|4867.15
#2021-12-20|4804.83
#2021-12-21|4919.09
#2021-12-22|4971.88
#2021-12-23|4997.30
#2021-12-24|4997.30
#2021-12-27|5080.19
#2021-12-28|5043.85
#2021-12-29|5039.38
#2021-12-30|5031.00
#2021-12-31|4980.17
#2022-01-03|4959.99
#2022-01-04|4883.71
#2022-01-05|4671.27
#2022-01-06|4673.73
#2022-01-07|4651.82
#2022-01-10|4675.60
#2022-01-11|4722.69
#2022-01-12|4746.12
#2022-01-13|4585.56
#2022-01-14|4626.46
#2022-01-17|4626.46
#2022-01-18|4505.06
#2022-01-19|4502.04
#2022-01-20|4463.64
#2022-01-21|4347.28
#2022-01-24|4392.37
#2022-01-25|4258.08
#2022-01-26|4284.10
#2022-01-27|4291.43
#2022-01-28|4430.14
#2022-01-31|4543.15
#2022-02-01|4571.01
#2022-02-02|4655.33
#2022-02-03|4370.76
#2022-02-04|4442.67
#2022-02-07|4366.28
#2022-02-08|4394.49
#2022-02-09|4512.06
#2022-02-10|4413.20
#2022-02-11|4279.28
#2022-02-14|4279.73
#2022-02-15|4355.93
#2022-02-16|4338.39
#2022-02-17|4173.45
#2022-02-18|4108.16
#2022-02-21|4108.16
#2022-02-22|4081.02
#2022-02-23|3988.21
#2022-02-24|4192.11
#2022-02-25|4234.78
#2022-02-28|4251.91
#2022-03-01|4203.66
#2022-03-02|4262.28
#2022-03-03|4182.66
#2022-03-04|4101.22
#2022-03-07|3925.68
#2022-03-08|3910.15
#2022-03-09|4097.83
#2022-03-10|4046.49
#2022-03-11|3949.14
#2022-03-14|3864.59
#2022-03-15|3980.24
#2022-03-16|4125.33
#2022-03-17|4176.61
#2022-03-18|4277.33
#2022-03-21|4245.75
#2022-03-22|4342.59
#2022-03-23|4266.22
#2022-03-24|4345.60
#2022-03-25|4328.68
#2022-03-28|4401.97
#2022-03-29|4480.69
#2022-03-30|4435.71
#2022-03-31|4363.88
#2022-04-01|4387.01
#2022-04-04|4491.18
#2022-04-05|4407.57
#2022-04-06|4266.57
#2022-04-07|4275.20
#2022-04-08|4212.55
#2022-04-11|4099.33
#2022-04-12|4060.38
#2022-04-13|4134.33
#2022-04-14|4030.45
#2022-04-15|4030.45
#2022-04-18|4025.35
#2022-04-19|4114.58
#2022-04-20|4059.37
#2022-04-21|3947.07
#2022-04-22|3832.87
#2022-04-25|3923.96
#2022-04-26|3784.19
#2022-04-27|3802.18
#2022-04-28|3961.60
#2022-04-29|3804.82
#2022-05-02|3892.12
#2022-05-03|3877.46
#2022-05-04|4009.88
#2022-05-05|3804.77
#2022-05-06|3742.75
#2022-05-09|3594.21
#2022-05-10|3644.42
#2022-05-11|3540.95
#2022-05-12|3531.34
#2022-05-13|3649.27
#2022-05-16|3605.91
#2022-05-17|3669.52
#2022-05-18|3507.02
#2022-05-19|3508.42
#2022-05-20|3510.25
#2022-05-23|3581.52
#2022-05-24|3471.91
#2022-05-25|3521.93
#2022-05-26|3594.40
#2022-05-27|3713.52
#2022-05-30|3713.52
#2022-05-31|3689.06
#2022-06-01|3691.04
#2022-06-02|3801.22
#2022-06-03|3715.48
#2022-06-06|3732.93
#2022-06-07|3774.73
#2022-06-08|3758.77
#2022-06-09|3662.07
#2022-06-10|3509.65
#2022-06-13|3339.39
#2022-06-14|3357.99
#2022-06-15|3455.08
#2022-06-16|3328.99
#2022-06-17|3374.14
#2022-06-20|3374.14
#2022-06-21|3448.37
#2022-06-22|3447.42
#2022-06-23|3528.58
#2022-06-24|3684.81
#2022-06-27|3633.93
#2022-06-28|3505.44
#2022-06-29|3526.33
#2022-06-30|3465.33
#2022-07-01|3493.68
#2022-07-04|3493.68
#2022-07-05|3586.82
#2022-07-06|3614.93
#2022-07-07|3686.72
#2022-07-08|3681.64
#2022-07-11|3603.63
#2022-07-12|3497.45
#2022-07-13|3464.19
#2022-07-14|3443.75
#2022-07-15|3505.71
#2022-07-18|3469.04
#2022-07-19|3572.47
#2022-07-20|3635.07
#2022-07-21|3670.63
#2022-07-22|3551.28
#2022-07-25|3522.19
#2022-07-26|3421.60
#2022-07-27|3627.08
#2022-07-28|3678.41
#2022-07-29|3729.71
#2022-08-01|3710.79
#2022-08-02|3704.90
#2022-08-03|3810.71
#2022-08-04|3823.29
#2022-08-05|3817.25
#2022-08-08|3808.12
#2022-08-09|3786.92
#2022-08-10|3903.95
#2022-08-11|3870.19
#2022-08-12|3945.80
#2022-08-15|3964.47
#2022-08-16|3947.94
#2022-08-17|3897.39
#2022-08-18|3896.60
#2022-08-19|3813.72
#2022-08-22|3707.28
#2022-08-23|3692.64
#2022-08-24|3699.24
#2022-08-25|3763.49
#2022-08-26|3604.54
#2022-08-29|3560.92
#2022-08-30|3540.27
#2022-08-31|3525.96
#2022-09-01|3515.19
#2022-09-02|3465.23
#2022-09-05|3465.23
#2022-09-06|3431.59
#2022-09-07|3506.19
#2022-09-08|3519.31
#2022-09-09|3610.56
#2022-09-12|3638.74
#2022-09-13|3436.77
#2022-09-14|3443.70
#2022-09-15|3352.72
#2022-09-16|3320.02
#2022-09-19|3329.54
#2022-09-20|3283.44
#2022-09-21|3230.11
#2022-09-22|3226.45
#2022-09-23|3181.59
#2022-09-26|3159.70
#2022-09-27|3154.96
#2022-09-28|3230.22
#2022-09-29|3166.91
#2022-09-30|3116.43
#2022-10-03|3210.52
#2022-10-04|3322.87
#2022-10-05|3325.79
#2022-10-06|3308.68
#2022-10-07|3174.63
#2022-10-10|3115.42
#2022-10-11|3064.11
#2022-10-12|3068.38
#2022-10-13|3138.15
#2022-10-14|3057.45
#2022-10-17|3178.41
#2022-10-18|3207.28
#2022-10-19|3178.42
#2022-10-20|3187.76
#2022-10-21|3239.95
#2022-10-24|3285.07
#2022-10-25|3357.16
#2022-10-26|3163.54
#2022-10-27|3081.27
#2022-10-28|3179.81
#2022-10-31|3132.65
#2022-11-01|3073.53
#2022-11-02|2947.99
#2022-11-03|2861.96
#2022-11-04|2902.12
#2022-11-07|2972.08
#2022-11-08|2995.35
#2022-11-09|2947.99
#2022-11-10|3194.83
#2022-11-11|3266.65
#2022-11-14|3224.42
#2022-11-15|3277.48
#2022-11-16|3247.79
#2022-11-17|3219.02
#2022-11-18|3208.05
#2022-11-21|3178.65
#2022-11-22|3226.26
#2022-11-23|3265.84
#2022-11-24|3265.84
#2022-11-25|3254.66
#2022-11-28|3196.09
#2022-11-29|3173.66
#2022-11-30|3351.92
#2022-12-01|3365.66
#2022-12-02|3350.72
#2022-12-05|3274.49
#2022-12-06|3203.55
#2022-12-07|3179.03
#2022-12-08|3205.99
#2022-12-09|3186.40
#2022-12-12|3248.16
#2022-12-13|3313.12
#2022-12-14|3307.67
#2022-12-15|3186.52
#2022-12-16|3158.97
#2022-12-19|3100.61
#2022-12-20|3123.55
#2022-12-21|3158.11
#2022-12-22|3088.70
#2022-12-23|3103.81
#2022-12-26|3103.81
#2022-12-27|3074.31
#2022-12-28|3036.90
#2022-12-29|3125.09
#2022-12-30|3115.92
#2023-01-02|3115.92
#2023-01-03|3127.87
#2023-01-04|3083.10
#2023-01-05|3000.03
#2023-01-06|3045.04
#2023-01-09|3082.01
#2023-01-10|3100.60
#2023-01-11|3173.91
#2023-01-12|3198.39
#2023-01-13|3212.91
#2023-01-16|3212.91
#2023-01-17|3216.05
#2023-01-18|3169.43
#2023-01-19|3162.19
#2023-01-20|3281.26
#2023-01-23|3338.75
#2023-01-24|3311.19
#2023-01-25|3280.73
#2023-01-26|3366.88
#2023-01-27|3394.32
#2023-01-30|3321.77
#2023-01-31|3384.67
#2023-02-01|3459.61
#2023-02-02|3658.95
#2023-02-03|3564.60
#2023-02-06|3524.46
#2023-02-07|3642.05
#2023-02-08|3554.73
#2023-02-09|3497.93
#2023-02-10|3469.99
#2023-02-13|3536.72
#2023-02-14|3554.31
#2023-02-15|3568.28
#2023-02-16|3485.97
#2023-02-17|3440.06
#2023-02-20|3440.06
#2023-02-21|3367.78
#2023-02-22|3370.92
#2023-02-23|3391.39
#2023-02-24|3322.83
#2023-02-27|3333.65
#2023-02-28|3338.07
#2023-03-01|3315.12
#2023-03-02|3376.40
#2023-03-03|3446.71
#2023-03-06|3464.21
#2023-03-07|3429.11
#2023-03-08|3433.54
#2023-03-09|3377.71
#2023-03-10|3310.51
#2023-03-13|3347.89
#2023-03-14|3443.55
#2023-03-15|3483.36
#2023-03-16|3608.67
#2023-03-17|3613.09
#2023-03-20|3582.58
#2023-03-21|3648.69
#2023-03-22|3600.68
#2023-03-23|3665.47
#2023-03-24|3681.89
#2023-03-27|3640.29
#2023-03-28|3616.16
#2023-03-29|3671.61
#2023-03-30|3696.82
#2023-03-31|3775.69
#2023-04-03|3771.01
#2023-04-04|3774.18
#2023-04-05|3734.94
#2023-04-06|3808.35
#2023-04-07|3808.35
#2023-04-10|3781.14
#2023-04-11|3734.80
#2023-04-12|3728.65
#2023-04-13|3810.74
#2023-04-14|3799.26
#2023-04-17|3792.33
#2023-04-18|3781.22
#2023-04-19|3770.91
#2023-04-20|3752.15
#2023-04-21|3752.55
#2023-04-24|3729.33
#2023-04-25|3637.95
#2023-04-26|3742.53
#2023-04-27|3878.97
#2023-04-28|3893.98
#2023-05-01|3884.21
#2023-05-02|3844.79
#2023-05-03|3825.51
#2023-05-04|3818.09
#2023-05-05|3869.25
#2023-05-08|3883.67
#2023-05-09|3877.09
#2023-05-10|3954.87
#2023-05-11|3975.12
#2023-05-12|3971.73
#2023-05-15|3988.29
#2023-05-16|4018.97
#2023-05-17|4073.91
#2023-05-18|4148.90
#2023-05-19|4144.46
#2023-05-22|4188.81
#2023-05-23|4118.89
#2023-05-24|4097.70
#2023-05-25|4206.13
#2023-05-26|4291.58
#2023-05-29|4291.58
#2023-05-30|4290.65
#2023-05-31|4280.89
#2023-06-01|4319.03
#2023-06-02|4356.35
#2023-06-05|4375.65
#2023-06-06|4377.63
#2023-06-07|4239.89
#2023-06-08|4267.45
#2023-06-09|4289.09
#2023-06-12|4365.51
#2023-06-13|4389.25
#2023-06-14|4415.67
#2023-06-15|4521.22
#2023-06-16|4468.85
#2023-06-19|4468.85
#2023-06-20|4436.09
#2023-06-21|4363.11
#2023-06-22|4423.14
#2023-06-23|4388.21
#2023-06-26|4303.72
#2023-06-27|4369.59
#2023-06-28|4395.28
#2023-06-29|4379.28
#2023-06-30|4433.07
#2023-07-03|4413.64
#2023-07-04|4413.64
#2023-07-05|4440.57
#2023-07-06|4423.09
#2023-07-07|4393.47
#2023-07-10|4374.43
#2023-07-11|4407.67
#2023-07-12|4465.33
#2023-07-13|4566.71
#2023-07-14|4576.94
#2023-07-17|4595.03
#2023-07-18|4671.05
#2023-07-19|4645.95
#2023-07-20|4526.42
#2023-07-21|4509.63
#2023-07-24|4519.60
#2023-07-25|4568.59
#2023-07-26|4548.57
#2023-07-27|4525.45
#2023-07-28|4626.68
#2023-07-31|4627.07
#2023-08-01|4625.98
#2023-08-02|4498.51
#2023-08-03|4484.18
#2023-08-04|4467.54
#2023-08-07|4523.53
#2023-08-08|4472.57
#2023-08-09|4413.54
#2023-08-10|4426.64
#2023-08-11|4406.83
#2023-08-14|4458.24
#2023-08-15|4418.35
#2023-08-16|4381.83
#2023-08-17|4340.60
#2023-08-18|4323.72
#2023-08-21|4391.74
#2023-08-22|4394.17
#2023-08-23|4474.80
#2023-08-24|4377.96
#2023-08-25|4420.85
#2023-08-28|4445.21
#2023-08-29|4532.17
#2023-08-30|4554.41
#2023-08-31|4567.65
#2023-09-01|4579.64
#2023-09-04|4579.64
#2023-09-05|4614.60
#2023-09-06|4601.09
#2023-09-07|4590.78
#2023-09-08|4622.00
#2023-09-11|4669.03
#2023-09-12|4574.06
#2023-09-13|4611.64
#2023-09-14|4651.45
#2023-09-15|4561.27
#2023-09-18|4562.83
#2023-09-19|4562.24
#2023-09-20|4475.76
#2023-09-21|4401.17
#2023-09-22|4394.09
#2023-09-25|4404.40
#2023-09-26|4332.56
#2023-09-27|4357.27
#2023-09-28|4393.87
#2023-09-29|4392.58
#2023-10-02|4463.63
#2023-10-03|4366.88
#2023-10-04|4443.72
#2023-10-05|4440.28
#2023-10-06|4550.57
#2023-10-09|4584.15
#2023-10-10|4587.17
#2023-10-11|4644.96
#2023-10-12|4613.70
#2023-10-13|4550.26
#2023-10-16|4615.82
#2023-10-17|4629.80
#2023-10-18|4573.80
#2023-10-19|4565.39
#2023-10-20|4480.45
#2023-10-23|4505.17
#2023-10-24|4539.43
#2023-10-25|4428.90
#2023-10-26|4320.41
#2023-10-27|4338.89
#2023-10-30|4418.73
#2023-10-31|4438.14
#2023-11-01|4515.81
#2023-11-02|4557.33
#2023-11-03|4618.67
#2023-11-06|4642.65
#2023-11-07|4705.19
#2023-11-08|4733.03
#2023-11-09|4696.47
#2023-11-10|4805.91
#2023-11-13|4790.69
#2023-11-14|4874.79
#2023-11-15|4867.43
#2023-11-16|4917.73
#2023-11-17|4882.73
#2023-11-20|4958.08
#2023-11-21|4931.82
#2023-11-22|4975.96
#2023-11-23|4975.96
#2023-11-24|4959.26
#2023-11-27|4957.66
#2023-11-28|4996.95
#2023-11-29|4977.84
#2023-11-30|4971.86
#2023-12-01|4965.29
#2023-12-04|4893.95
#2023-12-05|4917.04
#2023-12-06|4873.68
#2023-12-07|4959.71
#2023-12-08|4983.47
#2023-12-11|4967.96
#2023-12-12|4990.51
#2023-12-13|5009.00
#2023-12-14|4939.81
#2023-12-15|4986.22
#2023-12-18|5045.29
#2023-12-19|5070.12
#2023-12-20|5039.50
#2023-12-21|5098.62
#2023-12-22|5111.11
#2023-12-25|5111.11
#2023-12-26|5120.75
#2023-12-27|5111.64
#2023-12-28|5117.48
#2023-12-29|5102.30
#2024-01-01|5102.30
#2024-01-02|5008.96
#2024-01-03|4982.96
#2024-01-04|4951.10
#2024-01-05|4952.80
#2024-01-08|5064.31
#2024-01-09|5089.55
#2024-01-10|5170.84
#2024-01-11|5192.08
#2024-01-12|5229.10
#2024-01-15|5229.10
#2024-01-16|5223.66
#2024-01-17|5206.37
#2024-01-18|5270.47
#2024-01-19|5358.87
#2024-01-22|5360.21
#2024-01-23|5386.00
#2024-01-24|5425.20
#2024-01-25|5478.41
#2024-01-26|5471.08
#2024-01-29|5552.58
#2024-01-30|5524.52
#2024-01-31|5331.87
#2024-02-01|5399.72
#2024-02-02|5578.95
#2024-02-05|5531.03
#2024-02-06|5521.83
#2024-02-07|5620.81
#2024-02-08|5643.65
#2024-02-09|5719.21
#2024-02-12|5661.49
#2024-02-13|5550.44
#2024-02-14|5626.27
#2024-02-15|5600.16
#2024-02-16|5524.14
#2024-02-19|5524.14
#2024-02-20|5494.14
#2024-02-21|5451.97
#2024-02-22|5582.20
#2024-02-23|5584.34
#2024-02-26|5531.98
#2024-02-27|5551.39
#2024-02-28|5523.44
#2024-02-29|5586.44
#2024-03-01|5617.00
#2024-03-04|5575.35
#2024-03-05|5438.53
#2024-03-06|5456.15
#2024-03-07|5555.10
#2024-03-08|5524.06
#2024-03-11|5502.77
#2024-03-12|5622.53
#2024-03-13|5614.18
#2024-03-14|5672.47
#2024-03-15|5547.73
#2024-03-18|5639.04
#2024-03-19|5665.11
#2024-03-20|5728.83
#2024-03-21|5750.05
#2024-03-22|5761.42
#2024-03-25|5713.98
#2024-03-26|5706.81
#2024-03-27|5696.66
#2024-03-28|5681.07
#2024-03-29|5681.07
#2024-04-01|5734.88
#2024-04-02|5704.68
#2024-04-03|5719.90
#2024-04-04|5655.37
#2024-04-05|5752.57
#2024-04-08|5757.62
#2024-04-09|5781.06
#2024-04-10|5743.47
#2024-04-11|5806.57
#2024-04-12|5719.76
#2024-04-15|5593.57
#2024-04-16|5601.24
#2024-04-17|5572.41
#2024-04-18|5538.39
#2024-04-19|5450.56
#2024-04-22|5492.65
#2024-04-23|5588.37
#2024-04-24|5602.16
#2024-04-25|5434.37
#2024-04-26|5613.18
#2024-04-29|5533.11
#2024-04-30|5401.70
#2024-05-01|5451.34
#2024-05-02|5500.93
#2024-05-03|5579.76
#2024-05-06|5664.61
#2024-05-07|5661.97
#2024-05-08|5654.71
#2024-05-09|5663.57
#2024-05-10|5671.74
#2024-05-13|5664.04
#2024-05-14|5697.63
#2024-05-15|5803.50
#2024-05-16|5791.09
#2024-05-17|5807.09
#2024-05-20|5849.16
#2024-05-21|5858.86
#2024-05-22|5858.11
#2024-05-23|5797.99
#2024-05-24|5821.47
#2024-05-27|5821.47
#2024-05-28|5822.13
#2024-05-29|5796.80
#2024-05-30|5584.66
#2024-05-31|5601.87
#2024-06-03|5610.40
#2024-06-04|5631.77
#2024-06-05|5742.42
#2024-06-06|5760.77
#2024-06-07|5743.12
#2024-06-10|5787.33
#2024-06-11|5832.77
#2024-06-12|5916.57
#2024-06-13|5873.31
#2024-06-14|5916.31
#2024-06-17|5965.13
#2024-06-18|5936.00
#2024-06-19|5936.00
#2024-06-20|5949.69
#2024-06-21|5995.61
#2024-06-24|5975.17
#2024-06-25|6055.89
#2024-06-26|6063.53
#2024-06-27|6121.45
#2024-06-28|6056.88
#2024-07-01|6122.33
#2024-07-02|6166.18
#2024-07-03|6182.64
#2024-07-04|6182.64
#2024-07-05|6311.33
#2024-07-08|6263.04
#2024-07-09|6202.04
#2024-07-10|6257.56
#2024-07-11|6125.06
#2024-07-12|6116.06
#2024-07-15|6136.39
#2024-07-16|6095.84
#2024-07-17|5969.51
#2024-07-18|5922.53
#2024-07-19|5905.73
#2024-07-22|5994.00
#2024-07-23|6010.52
#2024-07-24|5767.34
#2024-07-25|5689.76
#2024-07-26|5758.14
#2024-07-29|5774.55
#2024-07-30|5743.48
#2024-07-31|5773.27
#2024-08-01|5759.75
#2024-08-02|5625.29
#2024-08-05|5438.28
#2024-08-06|5504.93
#2024-08-07|5492.19
#2024-08-08|5618.46
#2024-08-09|5677.72
#2024-08-12|5657.74
#2024-08-13|5755.67
#2024-08-14|5747.42
#2024-08-15|5825.64
#2024-08-16|5812.83
#2024-08-19|5877.70
#2024-08-20|5897.36
#2024-08-21|5907.56
#2024-08-22|5816.10
#2024-08-23|5840.65
#2024-08-26|5814.96
#2024-08-27|5807.98
#2024-08-28|5752.46
#2024-08-29|5777.13
#2024-08-30|5829.22
#2024-09-02|5829.22
#2024-09-03|5694.41
#2024-09-04|5684.05
#2024-09-05|5685.85
#2024-09-06|5559.72
#2024-09-09|5593.45
#2024-09-10|5661.89
#2024-09-11|5755.54
#2024-09-12|5837.98
#2024-09-13|5873.44
#2024-09-16|5909.08
#2024-09-17|5931.55
#2024-09-18|5902.96
#2024-09-19|6034.84
#2024-09-20|6037.25
#2024-09-23|6022.63
#2024-09-24|6006.19
#2024-09-25|6015.05
#2024-09-26|6026.21
#2024-09-27|6015.35
#2024-09-30|6052.60
#2024-10-01|5983.37
#2024-10-02|5968.50
#2024-10-03|5984.17
#2024-10-04|6043.02
#2024-10-07|5941.36
#2024-10-08|6026.28
#2024-10-09|6043.51
#2024-10-10|6039.23
#2024-10-11|6067.31
#2024-10-14|6103.97
#2024-10-15|6081.36
#2024-10-16|6045.64
#2024-10-17|6032.80
#2024-10-18|6049.06
#2024-10-21|6052.45
#2024-10-22|6105.57
#2024-10-23|6022.18
#2024-10-24|6039.58
#2024-10-25|6086.55
#2024-10-28|6097.35
#2024-10-29|6195.60
#2024-10-30|6225.92
#2024-10-31|6001.82
#2024-11-01|6036.84
#2024-11-04|6004.23
#2024-11-05|6072.59
#2024-11-06|6246.72
#2024-11-07|6376.47
#2024-11-08|6358.99
#2024-11-11|6387.54
#2024-11-12|6437.20
#2024-11-13|6427.75
#2024-11-14|6374.59
#2024-11-15|6220.24
#2024-11-18|6245.62
#2024-11-19|6308.90
#2024-11-20|6302.62
#2024-11-21|6270.40
#2024-11-22|6288.42
#2024-11-25|6323.57
#2024-11-26|6403.43
#2024-11-27|6332.36
#2024-11-28|6332.36
#2024-11-29|6350.60
#2024-12-02|6431.84
#2024-12-03|6480.38
#2024-12-04|6614.92
#2024-12-05|6596.81
#2024-12-06|6672.29
#2024-12-09|6631.09
#2024-12-10|6662.01
#2024-12-11|6817.98
#2024-12-12|6769.87
#2024-12-13|6706.18
#2024-12-16|6803.64
#2024-12-17|6782.41
#2024-12-18|6523.36
#2024-12-19|6525.39
#2024-12-20|6572.46
#2024-12-23|6599.54
#2024-12-24|6665.07
#2024-12-25|6665.07
#2024-12-26|6644.75
#2024-12-27|6547.68
#2024-12-30|6470.82
#2024-12-31|6415.33
#2025-01-01|6415.33
#2025-01-02|6420.59
#2025-01-03|6502.80
#2025-01-06|6599.95
#2025-01-07|6497.20
#2025-01-08|6492.25
#2025-01-09|6492.25
#2025-01-10|6415.65
#2025-01-13|6374.65
#2025-01-14|6359.66
#2025-01-15|6519.16
#2025-01-16|6491.66
#2025-01-17|6559.20
#2025-01-20|6559.20
#2025-01-21|6615.52
#2025-01-22|6757.05
#2025-01-23|6784.31
#2025-01-24|6796.28
#2025-01-27|6673.89
#2025-01-28|6842.90
#2025-01-29|6795.01
#2025-01-30|6726.85
#2025-01-31|6749.81
#2025-02-03|6717.50
#2025-02-04|6815.45
#2025-02-05|6721.41
#2025-02-06|6742.60
#2025-02-07|6665.73
#2025-02-10|6724.33
#2025-02-11|6697.38
#2025-02-12|6679.58
#2025-02-13|6749.98
#2025-02-14|6746.14
#2025-02-17|6746.14
#2025-02-18|6737.65
#2025-02-19|6717.37
#2025-02-20|6662.96
#2025-02-21|6493.15
#2025-02-24|6420.34
#2025-02-25|6309.98
#2025-02-26|6346.74
#2025-02-27|6205.15
#2025-02-28|6277.49
#2025-03-03|6156.90
#2025-03-04|6162.33
#2025-03-05|6294.83
#2025-03-06|6140.68
#2025-03-07|6142.75
#2025-03-10|5882.88
#2025-03-11|5895.61
#2025-03-12|5988.83
#2025-03-13|5828.37
#2025-03-14|5989.07
#2025-03-17|6007.83
#2025-03-18|5889.14
#2025-03-19|5970.31
#2025-03-20|5947.23
#2025-03-21|6001.20
#2025-03-24|6123.83
#2025-03-25|6183.44
#2025-03-26|6049.40
#2025-03-27|5980.18
#2025-03-28|5771.66
#2025-03-31|5746.50
#2025-04-01|5835.02
#2025-04-02|5861.23
#2025-04-03|5585.70
#2025-04-04|5321.70
#2025-04-07|5340.20
#2025-04-08|5275.26
#2025-04-09|5867.63
#2025-04-10|5650.66
#2025-04-11|5731.36
#2025-04-14|5742.31
#2025-04-15|5721.30
#2025-04-16|5560.49
#2025-04-17|5519.30
#2025-04-18|5519.30
#2025-04-21|5369.63
#2025-04-22|5508.00
#2025-04-23|5660.72
#2025-04-24|5849.89
#2025-04-25|5942.46
#2025-04-28|5938.45
#2025-04-29|5982.75
#2025-04-30|5974.26
#2025-05-01|6183.14
#2025-05-02|6343.13
#2025-05-05|6353.16
#2025-05-06|6283.44
#2025-05-07|6222.79
#2025-05-08|6307.04
#2025-05-09|6277.26
#2025-05-12|6504.82
#2025-05-13|6581.08
#2025-05-14|6650.61
#2025-05-15|6619.07
#2025-05-16|6653.82
#2025-05-19|6674.38
#2025-05-20|6643.92
#2025-05-21|6601.02
#2025-05-22|6644.86
#2025-05-23|6578.01
#2025-05-26|6578.01
#2025-05-27|6728.75
#2025-05-28|6692.63
#2025-05-29|6679.27
#2025-05-30|6719.33
#2025-06-02|6750.57
#2025-06-03|6748.61
#2025-06-04|6793.05
#2025-06-05|6806.33
#2025-06-06|6909.10
#2025-06-09|6935.98
#2025-06-10|6953.18
#2025-06-11|6942.72
#2025-06-12|6985.39
#2025-06-13|6928.19
#2025-06-16|7019.80
#2025-06-17|6986.45
#2025-06-18|6962.68
#2025-06-19|6962.68
#2025-06-20|6859.16
#2025-06-23|6942.78
#2025-06-24|7035.70
#2025-06-25|7059.48
#2025-06-26|7151.57
#2025-06-27|7167.83
#2025-06-30|7213.79
#2025-07-01|7124.68
#2025-07-02|7144.36
#2025-07-03|7247.61
#2025-07-04|7247.61
#2025-07-07|7215.46
#2025-07-08|7199.01
#2025-07-09|7275.14
#2025-07-10|7213.05
#2025-07-11|7192.72
#2025-07-14|7237.69
#2025-07-15|7238.15
#2025-07-16|7249.08
#2025-07-17|7311.30
#2025-07-18|7320.76
#2025-07-21|7370.96
#2025-07-22|7333.24
#2025-07-23|7361.10
#2025-07-24|7398.22
#2025-07-25|7432.29
#2025-07-28|7437.13
#2025-07-29|7433.10
#2025-07-30|7427.60
#2025-07-31|7584.54
#2025-08-01|7418.54
#2025-08-04|7605.37
#2025-08-05|7534.00
#2025-08-06|7575.36
#2025-08-07|7506.32
#2025-08-08|7543.37
#2025-08-11|7503.06
#2025-08-12|7614.97
#2025-08-13|7547.14
#2025-08-14|7537.96
#2025-08-15|7558.55
#2025-08-18|7523.41
#2025-08-19|7390.00
#2025-08-20|7344.00
#2025-08-21|7321.67
#2025-08-22|7436.21
#2025-08-25|7419.11
#2025-08-26|7401.86
#2025-08-27|7439.79
#2025-08-28|7534.46
#2025-08-29|7485.31
#2025-09-01|7485.31
#2025-09-02|7442.90
#2025-09-03|7586.99
#2025-09-04|7622.35
#2025-09-05|7611.68
#2025-09-08|7666.14
#2025-09-09|7741.41
#2025-09-10|7792.46
#2025-09-11|7800.98
#2025-09-12|7832.17
#2025-09-15|7976.72
#2025-09-16|7961.14
#2025-09-17|7955.00
#2025-09-18|8023.17
#2025-09-19|8126.27
#2025-09-22|8096.92
#2025-09-23|8019.08
#2025-09-24|7967.20
#2025-09-25|7899.78
#2025-09-26|7930.64
#2025-09-29|7942.84
#2025-09-30|7927.25
#2025-10-01|7936.43
#2025-10-02|7949.49
#2025-10-03|7906.09
#2025-10-06|8023.39
#2025-10-07|7939.11
#2025-10-08|7972.49
#2025-10-09|7960.80
#2025-10-10|7743.58
#2025-10-13|7887.54
#2025-10-14|7853.98
#2025-10-15|7906.73
#2025-10-16|7883.15
#2025-10-17|7899.79
#2025-10-20|7973.79
#2025-10-21|7956.15
#2025-10-22|7947.43
#2025-10-23|7993.11
#2025-10-24|8105.81
#2025-10-27|8260.34
#2025-10-28|8286.11
#2025-10-29|8314.92
#2025-10-30|8135.91
#2025-10-31|8115.50
#2025-11-03|8110.86
#2025-11-04|7950.60
#2025-11-05|7973.61
#2025-11-06|7845.11
#2025-11-07|7810.83
#2025-11-10|8006.15
#2025-11-11|7998.45
#2025-11-12|7920.46
#2025-11-13|7746.54
#2025-11-14|7780.53
#2025-11-17|7774.01
#2025-11-18|7672.87
#2025-11-19|7681.09
#2025-11-20|7542.46
#2025-11-21|7591.70
#2025-11-24|7802.72
#2025-11-25|7906.91
#2025-11-26|7919.09
#2025-11-27|7919.09
#2025-11-28|7994.74
#2025-12-01|7923.75
#2025-12-02|7983.95
#2025-12-03|7984.79
#2025-12-04|8037.35
#2025-12-05|8124.08
#2025-12-08|8096.62
#2025-12-09|8127.46
#2025-12-10|8083.91
#2025-12-11|8034.16
#2025-12-12|7930.36
#2025-12-15|7860.37
#2025-12-16|7887.62
#2025-12-17|7760.12
#2025-12-18|7895.02
#2025-12-19|7977.80
#2025-12-22|8026.33
#2025-12-23|8054.97
#2025-12-24|8064.54
#2025-12-25|8064.54
#2025-12-26|8047.11
#2025-12-29|8017.49
#2025-12-30|8019.29
#2025-12-31|7956.17
#2026-01-01|7956.17
#2026-01-02|7840.88
#2026-01-05|7891.09
#2026-01-06|7940.29
#2026-01-07|8026.75
#2026-01-08|7985.70
#2026-01-09|8031.84
#2026-01-12|8050.84
#2026-01-13|7992.54
#2026-01-14|7874.35
#2026-01-15|7812.36
#2026-01-16|7782.83
#2026-01-19|7782.83
#2026-01-20|7612.09
#2026-01-21|7612.86
#2026-01-22|7741.79
#2026-01-23|7818.86
#2026-01-26|7926.83
#2026-01-27|7962.26
#2026-01-28|7949.12
#2026-01-29|7759.66
#2026-01-30|7664.60
#2026-02-02|7657.54
#2026-02-03|7453.57
#2026-02-04|7333.04
#2026-02-05|7137.56
#2026-02-06|7162.37
#2026-02-09|7309.49
#2026-02-10|7262.37
#2026-02-11|7099.21
#2026-02-12|6987.88
#2026-02-13|6989.87
#2026-02-16|6989.87
#2026-02-17|6900.34
#2026-02-18|6958.10
#2026-02-19|6947.86
#2026-02-20|7016.95
#2026-02-23|6801.37
#2026-02-24|6852.48
#2026-02-25|6996.67
#2026-02-26|7008.58
#2026-02-27|6961.83
#2026-03-02|6986.40
#2026-03-03|7013.62
#2026-03-04|7075.86
#2026-03-05|7117.83
#2026-03-06|7081.90
#2026-03-09|7140.56
#2026-03-10|7092.03
#2026-03-11|7112.01
#2026-03-12|7018.91
#2026-03-13|6926.16
#2026-03-16|7006.65
#2026-03-17|7052.79
#2026-03-18|6958.88
#2026-03-19|6932.53
#2026-03-20|6794.60
#2026-03-23|6860.70
#2026-03-24|6636.85
#2026-03-25|6629.87
#2026-03-26|6448.40
#2026-03-27|6259.24
#2026-03-30|6286.65
#2026-03-31|6551.70
#2026-04-01|6622.47
#2026-04-02|6645.41