Table Data - Nasdaq US Consumer Lending Large Mid Cap Index
| Title | Nasdaq US Consumer Lending Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB30201020LM |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB30201020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 438.23 |
| 2001-04-02 | 430.11 |
| 2001-04-03 | 415.28 |
| 2001-04-04 | 401.29 |
| 2001-04-05 | 420.10 |
| 2001-04-06 | 408.78 |
| 2001-04-09 | 413.14 |
| 2001-04-10 | 424.94 |
| 2001-04-11 | 426.66 |
| 2001-04-12 | 431.35 |
| 2001-04-13 | . |
| 2001-04-16 | 425.84 |
| 2001-04-17 | 428.04 |
| 2001-04-18 | 464.59 |
| 2001-04-19 | 459.49 |
| 2001-04-20 | 451.05 |
| 2001-04-23 | 443.83 |
| 2001-04-24 | 444.15 |
| 2001-04-25 | 449.97 |
| 2001-04-26 | 459.13 |
| 2001-04-27 | 473.83 |
| 2001-04-30 | 464.14 |
| 2001-05-01 | 466.39 |
| 2001-05-02 | 470.89 |
| 2001-05-03 | 463.42 |
| 2001-05-04 | 478.08 |
| 2001-05-07 | 471.88 |
| 2001-05-08 | 459.25 |
| 2001-05-09 | 458.45 |
| 2001-05-10 | 465.35 |
| 2001-05-11 | 461.68 |
| 2001-05-14 | 462.16 |
| 2001-05-15 | 463.81 |
| 2001-05-16 | 483.04 |
| 2001-05-17 | 483.73 |
| 2001-05-18 | 477.81 |
| 2001-05-21 | 491.01 |
| 2001-05-22 | 502.67 |
| 2001-05-23 | 490.04 |
| 2001-05-24 | 485.34 |
| 2001-05-25 | 479.44 |
| 2001-05-28 | . |
| 2001-05-29 | 472.62 |
| 2001-05-30 | 470.73 |
| 2001-05-31 | 470.12 |
| 2001-06-01 | 473.59 |
| 2001-06-04 | 478.04 |
| 2001-06-05 | 481.48 |
| 2001-06-06 | 472.07 |
| 2001-06-07 | 468.92 |
| 2001-06-08 | 467.24 |
| 2001-06-11 | 469.67 |
| 2001-06-12 | 465.24 |
| 2001-06-13 | 460.30 |
| 2001-06-14 | 443.09 |
| 2001-06-15 | 439.08 |
| 2001-06-18 | 433.25 |
| 2001-06-19 | 436.80 |
| 2001-06-20 | 444.16 |
| 2001-06-21 | 456.81 |
| 2001-06-22 | 455.08 |
| 2001-06-25 | 447.07 |
| 2001-06-26 | 439.64 |
| 2001-06-27 | 435.54 |
| 2001-06-28 | 450.03 |
| 2001-06-29 | 445.53 |
| 2001-07-02 | 454.11 |
| 2001-07-03 | 454.08 |
| 2001-07-04 | . |
| 2001-07-05 | 451.16 |
| 2001-07-06 | 439.56 |
| 2001-07-09 | 439.02 |
| 2001-07-10 | 432.84 |
| 2001-07-11 | 435.08 |
| 2001-07-12 | 451.37 |
| 2001-07-13 | 462.33 |
| 2001-07-16 | 457.41 |
| 2001-07-17 | 467.61 |
| 2001-07-18 | 459.74 |
| 2001-07-19 | 445.56 |
| 2001-07-20 | 444.44 |
| 2001-07-23 | 444.66 |
| 2001-07-24 | 440.30 |
| 2001-07-25 | 443.01 |
| 2001-07-26 | 447.20 |
| 2001-07-27 | 455.83 |
| 2001-07-30 | 454.44 |
| 2001-07-31 | 459.99 |
| 2001-08-01 | 471.07 |
| 2001-08-02 | 469.47 |
| 2001-08-03 | 467.36 |
| 2001-08-06 | 462.26 |
| 2001-08-07 | 464.54 |
| 2001-08-08 | 456.15 |
| 2001-08-09 | 453.03 |
| 2001-08-10 | 454.24 |
| 2001-08-13 | 457.49 |
| 2001-08-14 | 459.19 |
| 2001-08-15 | 453.48 |
| 2001-08-16 | 447.83 |
| 2001-08-17 | 440.59 |
| 2001-08-20 | 446.20 |
| 2001-08-21 | 429.70 |
| 2001-08-22 | 435.88 |
| 2001-08-23 | 438.54 |
| 2001-08-24 | 436.06 |
| 2001-08-27 | 432.29 |
| 2001-08-28 | 422.90 |
| 2001-08-29 | 420.26 |
| 2001-08-30 | 413.18 |
| 2001-08-31 | 417.65 |
| 2001-09-03 | . |
| 2001-09-04 | 400.83 |
| 2001-09-05 | 399.23 |
| 2001-09-06 | 387.52 |
| 2001-09-07 | 374.66 |
| 2001-09-10 | 381.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 339.45 |
| 2001-09-18 | 318.82 |
| 2001-09-19 | 305.96 |
| 2001-09-20 | 306.87 |
| 2001-09-21 | 297.31 |
| 2001-09-24 | 320.95 |
| 2001-09-25 | 320.23 |
| 2001-09-26 | 322.51 |
| 2001-09-27 | 324.93 |
| 2001-09-28 | 340.87 |
| 2001-10-01 | 345.04 |
| 2001-10-02 | 346.19 |
| 2001-10-03 | 356.30 |
| 2001-10-04 | 348.49 |
| 2001-10-05 | 340.30 |
| 2001-10-08 | 333.95 |
| 2001-10-09 | 343.89 |
| 2001-10-10 | 351.20 |
| 2001-10-11 | 348.89 |
| 2001-10-12 | 337.32 |
| 2001-10-15 | 343.10 |
| 2001-10-16 | 342.01 |
| 2001-10-17 | 339.45 |
| 2001-10-18 | 338.38 |
| 2001-10-19 | 323.64 |
| 2001-10-22 | 330.32 |
| 2001-10-23 | 328.63 |
| 2001-10-24 | 322.69 |
| 2001-10-25 | 325.78 |
| 2001-10-26 | 327.81 |
| 2001-10-29 | 319.18 |
| 2001-10-30 | 316.50 |
| 2001-10-31 | 308.74 |
| 2001-11-01 | 313.87 |
| 2001-11-02 | 313.43 |
| 2001-11-05 | 319.52 |
| 2001-11-06 | 326.88 |
| 2001-11-07 | 339.28 |
| 2001-11-08 | 342.48 |
| 2001-11-09 | 345.34 |
| 2001-11-12 | 345.01 |
| 2001-11-13 | 353.02 |
| 2001-11-14 | 361.62 |
| 2001-11-15 | 364.16 |
| 2001-11-16 | 353.91 |
| 2001-11-19 | 360.83 |
| 2001-11-20 | 355.87 |
| 2001-11-21 | 354.44 |
| 2001-11-22 | . |
| 2001-11-23 | 363.56 |
| 2001-11-26 | 369.29 |
| 2001-11-27 | 367.32 |
| 2001-11-28 | 357.20 |
| 2001-11-29 | 352.57 |
| 2001-11-30 | 348.83 |
| 2001-12-03 | 341.85 |
| 2001-12-04 | 353.12 |
| 2001-12-05 | 363.33 |
| 2001-12-06 | 369.47 |
| 2001-12-07 | 366.13 |
| 2001-12-10 | 359.17 |
| 2001-12-11 | 363.54 |
| 2001-12-12 | 355.20 |
| 2001-12-13 | 348.38 |
| 2001-12-14 | 344.94 |
| 2001-12-17 | 352.24 |
| 2001-12-18 | 354.48 |
| 2001-12-19 | 366.06 |
| 2001-12-20 | 359.82 |
| 2001-12-21 | 358.99 |
| 2001-12-24 | 360.88 |
| 2001-12-25 | . |
| 2001-12-26 | 363.64 |
| 2001-12-27 | 369.91 |
| 2001-12-28 | 379.84 |
| 2001-12-31 | 376.72 |
| 2002-01-01 | . |
| 2002-01-02 | 376.17 |
| 2002-01-03 | 378.73 |
| 2002-01-04 | 391.96 |
| 2002-01-07 | 388.44 |
| 2002-01-08 | 382.85 |
| 2002-01-09 | 381.87 |
| 2002-01-10 | 383.23 |
| 2002-01-11 | 378.79 |
| 2002-01-14 | 373.65 |
| 2002-01-15 | 384.93 |
| 2002-01-16 | 379.08 |
| 2002-01-17 | 384.76 |
| 2002-01-18 | 383.61 |
| 2002-01-21 | . |
| 2002-01-22 | 383.37 |
| 2002-01-23 | 378.09 |
| 2002-01-24 | 380.92 |
| 2002-01-25 | 384.21 |
| 2002-01-28 | 376.47 |
| 2002-01-29 | 359.59 |
| 2002-01-30 | 366.25 |
| 2002-01-31 | 374.72 |
| 2002-02-01 | 367.53 |
| 2002-02-04 | 352.46 |
| 2002-02-05 | 353.10 |
| 2002-02-06 | 342.10 |
| 2002-02-07 | 346.90 |
| 2002-02-08 | 359.22 |
| 2002-02-11 | 356.60 |
| 2002-02-12 | 353.66 |
| 2002-02-13 | 364.42 |
| 2002-02-14 | 366.20 |
| 2002-02-15 | 358.67 |
| 2002-02-18 | . |
| 2002-02-19 | 353.16 |
| 2002-02-20 | 359.37 |
| 2002-02-21 | 351.08 |
| 2002-02-22 | 352.33 |
| 2002-02-25 | 365.89 |
| 2002-02-26 | 367.70 |
| 2002-02-27 | 374.04 |
| 2002-02-28 | 377.88 |
| 2002-03-01 | 385.75 |
| 2002-03-04 | 407.90 |
| 2002-03-05 | 409.14 |
| 2002-03-06 | 417.41 |
| 2002-03-07 | 412.87 |
| 2002-03-08 | 420.99 |
| 2002-03-11 | 429.79 |
| 2002-03-12 | 427.21 |
| 2002-03-13 | 421.40 |
| 2002-03-14 | 421.50 |
| 2002-03-15 | 434.89 |
| 2002-03-18 | 433.29 |
| 2002-03-19 | 438.89 |
| 2002-03-20 | 432.99 |
| 2002-03-21 | 428.70 |
| 2002-03-22 | 432.61 |
| 2002-03-25 | 421.74 |
| 2002-03-26 | 429.50 |
| 2002-03-27 | 434.81 |
| 2002-03-28 | 433.09 |
| 2002-03-29 | . |
| 2002-04-01 | 428.03 |
| 2002-04-02 | 426.23 |
| 2002-04-03 | 420.41 |
| 2002-04-04 | 422.89 |
| 2002-04-05 | 427.33 |
| 2002-04-08 | 428.85 |
| 2002-04-09 | 435.25 |
| 2002-04-10 | 438.90 |
| 2002-04-11 | 425.13 |
| 2002-04-12 | 428.17 |
| 2002-04-15 | 424.70 |
| 2002-04-16 | 436.81 |
| 2002-04-17 | 433.96 |
| 2002-04-18 | 441.92 |
| 2002-04-19 | 448.41 |
| 2002-04-22 | 440.98 |
| 2002-04-23 | 441.13 |
| 2002-04-24 | 439.54 |
| 2002-04-25 | 433.41 |
| 2002-04-26 | 426.91 |
| 2002-04-29 | 417.57 |
| 2002-04-30 | 420.15 |
| 2002-05-01 | 423.86 |
| 2002-05-02 | 426.06 |
| 2002-05-03 | 422.64 |
| 2002-05-06 | 413.85 |
| 2002-05-07 | 413.65 |
| 2002-05-08 | 433.12 |
| 2002-05-09 | 426.35 |
| 2002-05-10 | 419.44 |
| 2002-05-13 | 431.10 |
| 2002-05-14 | 447.34 |
| 2002-05-15 | 448.69 |
| 2002-05-16 | 447.00 |
| 2002-05-17 | 447.24 |
| 2002-05-20 | 438.43 |
| 2002-05-21 | 431.00 |
| 2002-05-22 | 432.25 |
| 2002-05-23 | 436.04 |
| 2002-05-24 | 432.85 |
| 2002-05-27 | . |
| 2002-05-28 | 426.01 |
| 2002-05-29 | 430.18 |
| 2002-05-30 | 429.74 |
| 2002-05-31 | 431.30 |
| 2002-06-03 | 419.21 |
| 2002-06-04 | 411.55 |
| 2002-06-05 | 419.52 |
| 2002-06-06 | 413.28 |
| 2002-06-07 | 406.68 |
| 2002-06-10 | 407.83 |
| 2002-06-11 | 398.36 |
| 2002-06-12 | 387.78 |
| 2002-06-13 | 376.49 |
| 2002-06-14 | 377.08 |
| 2002-06-17 | 398.44 |
| 2002-06-18 | 401.25 |
| 2002-06-19 | 394.88 |
| 2002-06-20 | 386.09 |
| 2002-06-21 | 384.91 |
| 2002-06-24 | 386.29 |
| 2002-06-25 | 380.53 |
| 2002-06-26 | 375.11 |
| 2002-06-27 | 389.15 |
| 2002-06-28 | 387.18 |
| 2002-07-01 | 386.51 |
| 2002-07-02 | 378.64 |
| 2002-07-03 | 375.19 |
| 2002-07-04 | . |
| 2002-07-05 | 389.07 |
| 2002-07-08 | 384.91 |
| 2002-07-09 | 374.48 |
| 2002-07-10 | 358.69 |
| 2002-07-11 | 358.47 |
| 2002-07-12 | 363.20 |
| 2002-07-15 | 354.02 |
| 2002-07-16 | 351.59 |
| 2002-07-17 | 325.83 |
| 2002-07-18 | 320.67 |
| 2002-07-19 | 307.43 |
| 2002-07-22 | 282.47 |
| 2002-07-23 | 275.54 |
| 2002-07-24 | 301.80 |
| 2002-07-25 | 297.78 |
| 2002-07-26 | 302.00 |
| 2002-07-29 | 326.13 |
| 2002-07-30 | 331.20 |
| 2002-07-31 | 341.47 |
| 2002-08-01 | 333.89 |
| 2002-08-02 | 319.72 |
| 2002-08-05 | 296.70 |
| 2002-08-06 | 312.46 |
| 2002-08-07 | 315.83 |
| 2002-08-08 | 333.36 |
| 2002-08-09 | 340.10 |
| 2002-08-12 | 336.96 |
| 2002-08-13 | 332.51 |
| 2002-08-14 | 347.65 |
| 2002-08-15 | 358.39 |
| 2002-08-16 | 351.14 |
| 2002-08-19 | 360.33 |
| 2002-08-20 | 353.07 |
| 2002-08-21 | 356.15 |
| 2002-08-22 | 365.41 |
| 2002-08-23 | 357.79 |
| 2002-08-26 | 363.57 |
| 2002-08-27 | 355.64 |
| 2002-08-28 | 349.49 |
| 2002-08-29 | 352.76 |
| 2002-08-30 | 351.85 |
| 2002-09-02 | . |
| 2002-09-03 | 327.86 |
| 2002-09-04 | 342.19 |
| 2002-09-05 | 339.79 |
| 2002-09-06 | 346.84 |
| 2002-09-09 | 353.17 |
| 2002-09-10 | 354.54 |
| 2002-09-11 | 358.06 |
| 2002-09-12 | 344.60 |
| 2002-09-13 | 350.21 |
| 2002-09-16 | 352.41 |
| 2002-09-17 | 332.53 |
| 2002-09-18 | 328.62 |
| 2002-09-19 | 320.08 |
| 2002-09-20 | 320.64 |
| 2002-09-23 | 316.27 |
| 2002-09-24 | 313.91 |
| 2002-09-25 | 321.58 |
| 2002-09-26 | 332.25 |
| 2002-09-27 | 320.75 |
| 2002-09-30 | 318.30 |
| 2002-10-01 | 334.09 |
| 2002-10-02 | 319.28 |
| 2002-10-03 | 309.08 |
| 2002-10-04 | 293.85 |
| 2002-10-07 | 280.17 |
| 2002-10-08 | 297.64 |
| 2002-10-09 | 279.35 |
| 2002-10-10 | 299.63 |
| 2002-10-11 | 310.86 |
| 2002-10-14 | 315.92 |
| 2002-10-15 | 339.15 |
| 2002-10-16 | 318.24 |
| 2002-10-17 | 335.01 |
| 2002-10-18 | 339.23 |
| 2002-10-21 | 344.76 |
| 2002-10-22 | 342.40 |
| 2002-10-23 | 339.54 |
| 2002-10-24 | 328.74 |
| 2002-10-25 | 337.42 |
| 2002-10-28 | 341.64 |
| 2002-10-29 | 342.89 |
| 2002-10-30 | 351.79 |
| 2002-10-31 | 352.99 |
| 2002-11-01 | 355.24 |
| 2002-11-04 | 367.08 |
| 2002-11-05 | 361.31 |
| 2002-11-06 | 363.84 |
| 2002-11-07 | 354.27 |
| 2002-11-08 | 350.74 |
| 2002-11-11 | 347.49 |
| 2002-11-12 | 347.12 |
| 2002-11-13 | 345.84 |
| 2002-11-14 | 361.40 |
| 2002-11-15 | 367.32 |
| 2002-11-18 | 357.15 |
| 2002-11-19 | 360.46 |
| 2002-11-20 | 370.88 |
| 2002-11-21 | 380.28 |
| 2002-11-22 | 377.41 |
| 2002-11-25 | 379.97 |
| 2002-11-26 | 364.67 |
| 2002-11-27 | 374.79 |
| 2002-11-28 | . |
| 2002-11-29 | 371.55 |
| 2002-12-02 | 374.51 |
| 2002-12-03 | 367.43 |
| 2002-12-04 | 366.81 |
| 2002-12-05 | 364.89 |
| 2002-12-06 | 365.14 |
| 2002-12-09 | 355.87 |
| 2002-12-10 | 359.75 |
| 2002-12-11 | 356.61 |
| 2002-12-12 | 353.88 |
| 2002-12-13 | 347.26 |
| 2002-12-16 | 357.91 |
| 2002-12-17 | 358.79 |
| 2002-12-18 | 350.65 |
| 2002-12-19 | 349.20 |
| 2002-12-20 | 358.13 |
| 2002-12-23 | 357.04 |
| 2002-12-24 | 352.63 |
| 2002-12-25 | . |
| 2002-12-26 | 353.51 |
| 2002-12-27 | 344.69 |
| 2002-12-30 | 347.08 |
| 2002-12-31 | 344.65 |
| 2003-01-01 | . |
| 2003-01-02 | 358.13 |
| 2003-01-03 | 358.94 |
| 2003-01-06 | 370.68 |
| 2003-01-07 | 365.71 |
| 2003-01-08 | 366.35 |
| 2003-01-09 | 370.30 |
| 2003-01-10 | 372.48 |
| 2003-01-13 | 373.78 |
| 2003-01-14 | 374.53 |
| 2003-01-15 | 366.17 |
| 2003-01-16 | 361.36 |
| 2003-01-17 | 359.39 |
| 2003-01-20 | . |
| 2003-01-21 | 349.73 |
| 2003-01-22 | 343.79 |
| 2003-01-23 | 339.66 |
| 2003-01-24 | 326.36 |
| 2003-01-27 | 322.05 |
| 2003-01-28 | 336.99 |
| 2003-01-29 | 339.05 |
| 2003-01-30 | 332.84 |
| 2003-01-31 | 337.61 |
| 2003-02-03 | 338.92 |
| 2003-02-04 | 330.75 |
| 2003-02-05 | 329.30 |
| 2003-02-06 | 324.66 |
| 2003-02-07 | 324.33 |
| 2003-02-10 | 325.85 |
| 2003-02-11 | 322.38 |
| 2003-02-12 | 317.98 |
| 2003-02-13 | 317.21 |
| 2003-02-14 | 322.80 |
| 2003-02-17 | . |
| 2003-02-18 | 331.37 |
| 2003-02-19 | 321.36 |
| 2003-02-20 | 316.08 |
| 2003-02-21 | 318.29 |
| 2003-02-24 | 311.44 |
| 2003-02-25 | 313.04 |
| 2003-02-26 | 308.69 |
| 2003-02-27 | 312.49 |
| 2003-02-28 | 315.94 |
| 2003-03-03 | 309.56 |
| 2003-03-04 | 304.35 |
| 2003-03-05 | 306.73 |
| 2003-03-06 | 302.35 |
| 2003-03-07 | 304.71 |
| 2003-03-10 | 294.41 |
| 2003-03-11 | 290.93 |
| 2003-03-12 | 293.29 |
| 2003-03-13 | 308.12 |
| 2003-03-14 | 311.18 |
| 2003-03-17 | 332.04 |
| 2003-03-18 | 335.75 |
| 2003-03-19 | 337.28 |
| 2003-03-20 | 338.21 |
| 2003-03-21 | 350.02 |
| 2003-03-24 | 338.09 |
| 2003-03-25 | 334.87 |
| 2003-03-26 | 334.24 |
| 2003-03-27 | 331.63 |
| 2003-03-28 | 328.91 |
| 2003-03-31 | 320.79 |
| 2003-04-01 | 326.14 |
| 2003-04-02 | 337.60 |
| 2003-04-03 | 336.86 |
| 2003-04-04 | 340.40 |
| 2003-04-07 | 341.38 |
| 2003-04-08 | 338.85 |
| 2003-04-09 | 332.50 |
| 2003-04-10 | 336.13 |
| 2003-04-11 | 335.77 |
| 2003-04-14 | 343.39 |
| 2003-04-15 | 359.85 |
| 2003-04-16 | 355.04 |
| 2003-04-17 | 360.82 |
| 2003-04-18 | . |
| 2003-04-21 | 357.11 |
| 2003-04-22 | 366.30 |
| 2003-04-23 | 370.74 |
| 2003-04-24 | 365.70 |
| 2003-04-25 | 361.38 |
| 2003-04-28 | 368.57 |
| 2003-04-29 | 370.04 |
| 2003-04-30 | 371.56 |
| 2003-05-01 | 369.28 |
| 2003-05-02 | 377.01 |
| 2003-05-05 | 378.14 |
| 2003-05-06 | 384.65 |
| 2003-05-07 | 383.24 |
| 2003-05-08 | 374.52 |
| 2003-05-09 | 383.32 |
| 2003-05-12 | 392.22 |
| 2003-05-13 | 392.91 |
| 2003-05-14 | 391.82 |
| 2003-05-15 | 392.68 |
| 2003-05-16 | 393.75 |
| 2003-05-19 | 382.26 |
| 2003-05-20 | 382.74 |
| 2003-05-21 | 385.99 |
| 2003-05-22 | 387.07 |
| 2003-05-23 | 387.89 |
| 2003-05-26 | . |
| 2003-05-27 | 396.12 |
| 2003-05-28 | 404.35 |
| 2003-05-29 | 399.46 |
| 2003-05-30 | 406.45 |
| 2003-06-02 | 413.67 |
| 2003-06-03 | 413.08 |
| 2003-06-04 | 421.86 |
| 2003-06-05 | 426.62 |
| 2003-06-06 | 425.88 |
| 2003-06-09 | 418.07 |
| 2003-06-10 | 421.64 |
| 2003-06-11 | 430.36 |
| 2003-06-12 | 431.90 |
| 2003-06-13 | 430.80 |
| 2003-06-16 | 440.26 |
| 2003-06-17 | 433.11 |
| 2003-06-18 | 430.00 |
| 2003-06-19 | 421.27 |
| 2003-06-20 | 418.17 |
| 2003-06-23 | 410.21 |
| 2003-06-24 | 415.65 |
| 2003-06-25 | 413.48 |
| 2003-06-26 | 417.36 |
| 2003-06-27 | 414.57 |
| 2003-06-30 | 410.95 |
| 2003-07-01 | 414.22 |
| 2003-07-02 | 420.11 |
| 2003-07-03 | 417.43 |
| 2003-07-04 | . |
| 2003-07-07 | 430.03 |
| 2003-07-08 | 432.53 |
| 2003-07-09 | 431.63 |
| 2003-07-10 | 426.16 |
| 2003-07-11 | 432.48 |
| 2003-07-14 | 449.12 |
| 2003-07-15 | 443.37 |
| 2003-07-16 | 447.59 |
| 2003-07-17 | 433.24 |
| 2003-07-18 | 439.38 |
| 2003-07-21 | 432.11 |
| 2003-07-22 | 434.15 |
| 2003-07-23 | 431.60 |
| 2003-07-24 | 430.60 |
| 2003-07-25 | 443.41 |
| 2003-07-28 | 438.36 |
| 2003-07-29 | 434.89 |
| 2003-07-30 | 432.86 |
| 2003-07-31 | 431.33 |
| 2003-08-01 | 425.09 |
| 2003-08-04 | 427.43 |
| 2003-08-05 | 417.29 |
| 2003-08-06 | 424.01 |
| 2003-08-07 | 432.63 |
| 2003-08-08 | 435.47 |
| 2003-08-11 | 434.60 |
| 2003-08-12 | 443.55 |
| 2003-08-13 | 440.29 |
| 2003-08-14 | 444.88 |
| 2003-08-15 | 439.70 |
| 2003-08-18 | 441.52 |
| 2003-08-19 | 444.11 |
| 2003-08-20 | 442.24 |
| 2003-08-21 | 444.35 |
| 2003-08-22 | 439.07 |
| 2003-08-25 | 438.26 |
| 2003-08-26 | 437.78 |
| 2003-08-27 | 438.71 |
| 2003-08-28 | 442.76 |
| 2003-08-29 | 443.31 |
| 2003-09-01 | . |
| 2003-09-02 | 449.29 |
| 2003-09-03 | 449.29 |
| 2003-09-04 | 447.72 |
| 2003-09-05 | 443.77 |
| 2003-09-08 | 447.55 |
| 2003-09-09 | 445.39 |
| 2003-09-10 | 444.41 |
| 2003-09-11 | 447.53 |
| 2003-09-12 | 445.24 |
| 2003-09-15 | 444.31 |
| 2003-09-16 | 451.10 |
| 2003-09-17 | 454.55 |
| 2003-09-18 | 467.65 |
| 2003-09-19 | 464.41 |
| 2003-09-22 | 458.37 |
| 2003-09-23 | 461.34 |
| 2003-09-24 | 451.92 |
| 2003-09-25 | 446.73 |
| 2003-09-26 | 440.12 |
| 2003-09-29 | 448.70 |
| 2003-09-30 | 443.20 |
| 2003-10-01 | 455.16 |
| 2003-10-02 | 455.13 |
| 2003-10-03 | 461.87 |
| 2003-10-06 | 459.23 |
| 2003-10-07 | 461.76 |
| 2003-10-08 | 459.42 |
| 2003-10-09 | 463.71 |
| 2003-10-10 | 463.24 |
| 2003-10-13 | 470.13 |
| 2003-10-14 | 472.91 |
| 2003-10-15 | 466.26 |
| 2003-10-16 | 471.49 |
| 2003-10-17 | 467.84 |
| 2003-10-20 | 469.62 |
| 2003-10-21 | 472.62 |
| 2003-10-22 | 463.61 |
| 2003-10-23 | 470.05 |
| 2003-10-24 | 468.42 |
| 2003-10-27 | 466.28 |
| 2003-10-28 | 474.82 |
| 2003-10-29 | 476.17 |
| 2003-10-30 | 465.16 |
| 2003-10-31 | 466.53 |
| 2003-11-03 | 469.40 |
| 2003-11-04 | 468.52 |
| 2003-11-05 | 471.29 |
| 2003-11-06 | 470.80 |
| 2003-11-07 | 464.99 |
| 2003-11-10 | 460.48 |
| 2003-11-11 | 458.72 |
| 2003-11-12 | 463.29 |
| 2003-11-13 | 460.79 |
| 2003-11-14 | 453.97 |
| 2003-11-17 | 443.07 |
| 2003-11-18 | 443.19 |
| 2003-11-19 | 448.92 |
| 2003-11-20 | 445.64 |
| 2003-11-21 | 448.21 |
| 2003-11-24 | 453.61 |
| 2003-11-25 | 454.07 |
| 2003-11-26 | 457.38 |
| 2003-11-27 | . |
| 2003-11-28 | 456.85 |
| 2003-12-01 | 461.14 |
| 2003-12-02 | 460.71 |
| 2003-12-03 | 463.30 |
| 2003-12-04 | 463.18 |
| 2003-12-05 | 459.09 |
| 2003-12-08 | 463.95 |
| 2003-12-09 | 457.21 |
| 2003-12-10 | 449.41 |
| 2003-12-11 | 451.27 |
| 2003-12-12 | 452.94 |
| 2003-12-15 | 447.83 |
| 2003-12-16 | 449.35 |
| 2003-12-17 | 446.38 |
| 2003-12-18 | 458.91 |
| 2003-12-19 | 464.50 |
| 2003-12-22 | 464.50 |
| 2003-12-23 | 467.94 |
| 2003-12-24 | 468.48 |
| 2003-12-25 | . |
| 2003-12-26 | 468.64 |
| 2003-12-29 | 475.69 |
| 2003-12-30 | 472.41 |
| 2003-12-31 | 473.55 |
| 2004-01-01 | . |
| 2004-01-02 | 468.00 |
| 2004-01-05 | 475.31 |
| 2004-01-06 | 476.40 |
| 2004-01-07 | 479.75 |
| 2004-01-08 | 483.59 |
| 2004-01-09 | 479.51 |
| 2004-01-12 | 479.22 |
| 2004-01-13 | 481.18 |
| 2004-01-14 | 487.54 |
| 2004-01-15 | 496.81 |
| 2004-01-16 | 496.63 |
| 2004-01-19 | . |
| 2004-01-20 | 499.12 |
| 2004-01-21 | 501.33 |
| 2004-01-22 | 506.88 |
| 2004-01-23 | 505.59 |
| 2004-01-26 | 515.28 |
| 2004-01-27 | 510.74 |
| 2004-01-28 | 497.34 |
| 2004-01-29 | 503.60 |
| 2004-01-30 | 511.04 |
| 2004-02-02 | 516.38 |
| 2004-02-03 | 519.22 |
| 2004-02-04 | 512.65 |
| 2004-02-05 | 510.14 |
| 2004-02-06 | 522.01 |
| 2004-02-09 | 525.64 |
| 2004-02-10 | 524.02 |
| 2004-02-11 | 533.78 |
| 2004-02-12 | 529.73 |
| 2004-02-13 | 529.93 |
| 2004-02-16 | . |
| 2004-02-17 | 533.15 |
| 2004-02-18 | 529.12 |
| 2004-02-19 | 529.19 |
| 2004-02-20 | 525.62 |
| 2004-02-23 | 522.99 |
| 2004-02-24 | 521.97 |
| 2004-02-25 | 526.36 |
| 2004-02-26 | 524.79 |
| 2004-02-27 | 526.40 |
| 2004-03-01 | 529.72 |
| 2004-03-02 | 527.69 |
| 2004-03-03 | 530.11 |
| 2004-03-04 | 532.55 |
| 2004-03-05 | 531.78 |
| 2004-03-08 | 535.36 |
| 2004-03-09 | 532.37 |
| 2004-03-10 | 525.33 |
| 2004-03-11 | 512.46 |
| 2004-03-12 | 518.94 |
| 2004-03-15 | 510.04 |
| 2004-03-16 | 509.47 |
| 2004-03-17 | 513.31 |
| 2004-03-18 | 514.99 |
| 2004-03-19 | 511.87 |
| 2004-03-22 | 506.24 |
| 2004-03-23 | 505.16 |
| 2004-03-24 | 501.32 |
| 2004-03-25 | 503.65 |
| 2004-03-26 | 508.20 |
| 2004-03-29 | 516.35 |
| 2004-03-30 | 523.96 |
| 2004-03-31 | 523.71 |
| 2004-04-01 | 527.60 |
| 2004-04-02 | 526.58 |
| 2004-04-05 | 530.04 |
| 2004-04-06 | 529.58 |
| 2004-04-07 | 527.74 |
| 2004-04-08 | 523.86 |
| 2004-04-09 | . |
| 2004-04-12 | 528.23 |
| 2004-04-13 | 515.97 |
| 2004-04-14 | 503.28 |
| 2004-04-15 | 498.07 |
| 2004-04-16 | 503.91 |
| 2004-04-19 | 501.56 |
| 2004-04-20 | 492.11 |
| 2004-04-21 | 493.15 |
| 2004-04-22 | 501.90 |
| 2004-04-23 | 497.78 |
| 2004-04-26 | 494.24 |
| 2004-04-27 | 493.74 |
| 2004-04-28 | 483.32 |
| 2004-04-29 | 482.65 |
| 2004-04-30 | 480.91 |
| 2004-05-03 | 484.85 |
| 2004-05-04 | 486.84 |
| 2004-05-05 | 489.45 |
| 2004-05-06 | 485.96 |
| 2004-05-07 | 474.14 |
| 2004-05-10 | 469.48 |
| 2004-05-11 | 471.95 |
| 2004-05-12 | 473.24 |
| 2004-05-13 | 478.30 |
| 2004-05-14 | 480.90 |
| 2004-05-17 | 475.93 |
| 2004-05-18 | 480.40 |
| 2004-05-19 | 481.67 |
| 2004-05-20 | 485.09 |
| 2004-05-21 | 487.82 |
| 2004-05-24 | 490.03 |
| 2004-05-25 | 496.41 |
| 2004-05-26 | 495.62 |
| 2004-05-27 | 501.16 |
| 2004-05-28 | 499.50 |
| 2004-05-31 | . |
| 2004-06-01 | 498.13 |
| 2004-06-02 | 502.22 |
| 2004-06-03 | 497.40 |
| 2004-06-04 | 502.83 |
| 2004-06-07 | 511.59 |
| 2004-06-08 | 512.74 |
| 2004-06-09 | 506.02 |
| 2004-06-10 | 504.95 |
| 2004-06-11 | . |
| 2004-06-14 | 503.13 |
| 2004-06-15 | 502.20 |
| 2004-06-16 | 505.61 |
| 2004-06-17 | 507.53 |
| 2004-06-18 | 508.35 |
| 2004-06-21 | 505.16 |
| 2004-06-22 | 506.33 |
| 2004-06-23 | 507.61 |
| 2004-06-24 | 505.94 |
| 2004-06-25 | 511.11 |
| 2004-06-28 | 507.78 |
| 2004-06-29 | 508.42 |
| 2004-06-30 | 508.40 |
| 2004-07-01 | 509.25 |
| 2004-07-02 | 507.83 |
| 2004-07-05 | . |
| 2004-07-06 | 504.12 |
| 2004-07-07 | 503.74 |
| 2004-07-08 | 495.90 |
| 2004-07-09 | 490.75 |
| 2004-07-12 | 491.68 |
| 2004-07-13 | 489.09 |
| 2004-07-14 | 487.40 |
| 2004-07-15 | 486.15 |
| 2004-07-16 | 485.83 |
| 2004-07-19 | 484.41 |
| 2004-07-20 | 490.98 |
| 2004-07-21 | 483.93 |
| 2004-07-22 | 485.49 |
| 2004-07-23 | 480.04 |
| 2004-07-26 | 483.48 |
| 2004-07-27 | 486.54 |
| 2004-07-28 | 486.58 |
| 2004-07-29 | 489.80 |
| 2004-07-30 | 493.48 |
| 2004-08-02 | 494.26 |
| 2004-08-03 | 492.26 |
| 2004-08-04 | 493.54 |
| 2004-08-05 | 484.75 |
| 2004-08-06 | 480.15 |
| 2004-08-09 | 478.77 |
| 2004-08-10 | 489.70 |
| 2004-08-11 | 488.65 |
| 2004-08-12 | 483.47 |
| 2004-08-13 | 480.21 |
| 2004-08-16 | 486.30 |
| 2004-08-17 | 488.05 |
| 2004-08-18 | 491.43 |
| 2004-08-19 | 487.74 |
| 2004-08-20 | 492.08 |
| 2004-08-23 | 491.20 |
| 2004-08-24 | 492.06 |
| 2004-08-25 | 494.49 |
| 2004-08-26 | 495.10 |
| 2004-08-27 | 493.55 |
| 2004-08-30 | 490.88 |
| 2004-08-31 | 492.08 |
| 2004-09-01 | 492.40 |
| 2004-09-02 | 495.96 |
| 2004-09-03 | 493.88 |
| 2004-09-06 | . |
| 2004-09-07 | 500.68 |
| 2004-09-08 | 499.73 |
| 2004-09-09 | 499.37 |
| 2004-09-10 | 508.75 |
| 2004-09-13 | 510.69 |
| 2004-09-14 | 509.51 |
| 2004-09-15 | 505.10 |
| 2004-09-16 | 507.04 |
| 2004-09-17 | 511.87 |
| 2004-09-20 | 513.41 |
| 2004-09-21 | 518.15 |
| 2004-09-22 | 513.09 |
| 2004-09-23 | 511.52 |
| 2004-09-24 | 516.27 |
| 2004-09-27 | 511.97 |
| 2004-09-28 | 515.59 |
| 2004-09-29 | 518.99 |
| 2004-09-30 | 517.97 |
| 2004-10-01 | 521.16 |
| 2004-10-04 | 526.62 |
| 2004-10-05 | 527.05 |
| 2004-10-06 | 531.59 |
| 2004-10-07 | 527.97 |
| 2004-10-08 | 520.17 |
| 2004-10-11 | 522.69 |
| 2004-10-12 | 522.12 |
| 2004-10-13 | 515.70 |
| 2004-10-14 | 508.69 |
| 2004-10-15 | 513.75 |
| 2004-10-18 | 514.60 |
| 2004-10-19 | 511.22 |
| 2004-10-20 | 507.13 |
| 2004-10-21 | 510.14 |
| 2004-10-22 | 506.88 |
| 2004-10-25 | 504.95 |
| 2004-10-26 | 513.89 |
| 2004-10-27 | 524.17 |
| 2004-10-28 | 524.29 |
| 2004-10-29 | 527.30 |
| 2004-11-01 | 528.10 |
| 2004-11-02 | 533.83 |
| 2004-11-03 | 543.51 |
| 2004-11-04 | 551.31 |
| 2004-11-05 | 555.30 |
| 2004-11-08 | 552.42 |
| 2004-11-09 | 551.49 |
| 2004-11-10 | 553.36 |
| 2004-11-11 | 562.18 |
| 2004-11-12 | 562.57 |
| 2004-11-15 | 564.37 |
| 2004-11-16 | 560.52 |
| 2004-11-17 | 562.71 |
| 2004-11-18 | 563.40 |
| 2004-11-19 | 556.45 |
| 2004-11-22 | 559.51 |
| 2004-11-23 | 561.63 |
| 2004-11-24 | 563.26 |
| 2004-11-25 | . |
| 2004-11-26 | 563.71 |
| 2004-11-29 | 560.16 |
| 2004-11-30 | 560.12 |
| 2004-12-01 | 567.53 |
| 2004-12-02 | 563.79 |
| 2004-12-03 | 565.59 |
| 2004-12-06 | 563.44 |
| 2004-12-07 | 556.05 |
| 2004-12-08 | 557.42 |
| 2004-12-09 | 560.19 |
| 2004-12-10 | 563.85 |
| 2004-12-13 | 565.17 |
| 2004-12-14 | 570.10 |
| 2004-12-15 | 575.38 |
| 2004-12-16 | 572.38 |
| 2004-12-17 | 573.12 |
| 2004-12-20 | 574.60 |
| 2004-12-21 | 580.85 |
| 2004-12-22 | 583.66 |
| 2004-12-23 | 579.24 |
| 2004-12-24 | . |
| 2004-12-27 | 577.15 |
| 2004-12-28 | 580.82 |
| 2004-12-29 | 581.48 |
| 2004-12-30 | 581.27 |
| 2004-12-31 | 582.09 |
| 2005-01-03 | 581.84 |
| 2005-01-04 | 572.05 |
| 2005-01-05 | 567.60 |
| 2005-01-06 | 570.96 |
| 2005-01-07 | 568.87 |
| 2005-01-10 | 568.90 |
| 2005-01-11 | 564.58 |
| 2005-01-12 | 564.65 |
| 2005-01-13 | 560.76 |
| 2005-01-14 | 561.18 |
| 2005-01-17 | . |
| 2005-01-18 | 564.55 |
| 2005-01-19 | 560.15 |
| 2005-01-20 | 553.09 |
| 2005-01-21 | 548.39 |
| 2005-01-24 | 547.74 |
| 2005-01-25 | 550.16 |
| 2005-01-26 | 552.07 |
| 2005-01-27 | 548.83 |
#2005-01-28| 546.81
#2005-01-31| 553.10
#2005-02-01| 572.86
#2005-02-02| 568.66
#2005-02-03| 566.28
#2005-02-04| 570.67
#2005-02-07| 568.07
#2005-02-08| 558.18
#2005-02-09| 555.89
#2005-02-10| 555.91
#2005-02-11| 559.49
#2005-02-14| 557.41
#2005-02-15| 557.80
#2005-02-16| 558.54
#2005-02-17| 555.66
#2005-02-18| 548.39
#2005-02-21| .
#2005-02-22| 540.50
#2005-02-23| 543.42
#2005-02-24| 546.67
#2005-02-25| 551.60
#2005-02-28| 549.55
#2005-03-01| 553.63
#2005-03-02| 554.57
#2005-03-03| 554.05
#2005-03-04| 560.48
#2005-03-07| 560.64
#2005-03-08| 560.69
#2005-03-09| 554.47
#2005-03-10| 558.46
#2005-03-11| 550.59
#2005-03-14| 555.79
#2005-03-15| 550.05
#2005-03-16| 541.39
#2005-03-17| 542.19
#2005-03-18| 540.79
#2005-03-21| 539.74
#2005-03-22| 531.86
#2005-03-23| 528.11
#2005-03-24| 525.94
#2005-03-25| .
#2005-03-28| 527.61
#2005-03-29| 525.37
#2005-03-30| 531.52
#2005-03-31| 531.58
#2005-04-01| 526.53
#2005-04-04| 532.21
#2005-04-05| 534.57
#2005-04-06| 536.55
#2005-04-07| 539.06
#2005-04-08| 535.61
#2005-04-11| 534.05
#2005-04-12| 539.73
#2005-04-13| 534.53
#2005-04-14| 527.12
#2005-04-15| 518.65
#2005-04-18| 521.54
#2005-04-19| 518.54
#2005-04-20| 514.39
#2005-04-21| 493.41
#2005-04-22| 484.44
#2005-04-25| 496.13
#2005-04-26| 499.50
#2005-04-27| 503.47
#2005-04-28| 502.53
#2005-04-29| 506.60
#2005-05-02| 510.42
#2005-05-03| 510.66
#2005-05-04| 515.60
#2005-05-05| 513.35
#2005-05-06| 511.08
#2005-05-09| 513.53
#2005-05-10| 511.14
#2005-05-11| 510.81
#2005-05-12| 507.43
#2005-05-13| 503.85
#2005-05-16| 512.11
#2005-05-17| 513.80
#2005-05-18| 521.31
#2005-05-19| 520.74
#2005-05-20| 520.30
#2005-05-23| 521.45
#2005-05-24| 520.89
#2005-05-25| 518.88
#2005-05-26| 522.98
#2005-05-27| 525.70
#2005-05-30| .
#2005-05-31| 527.20
#2005-06-01| 530.22
#2005-06-02| 530.79
#2005-06-03| 529.31
#2005-06-06| 530.43
#2005-06-07| 533.43
#2005-06-08| 533.62
#2005-06-09| 535.31
#2005-06-10| 532.52
#2005-06-13| 534.53
#2005-06-14| 533.35
#2005-06-15| 534.29
#2005-06-16| 533.89
#2005-06-17| 533.10
#2005-06-20| 535.65
#2005-06-21| 535.80
#2005-06-22| 535.48
#2005-06-23| 528.45
#2005-06-24| 528.85
#2005-06-27| 524.52
#2005-06-28| 531.39
#2005-06-29| 526.94
#2005-06-30| 554.69
#2005-07-01| 553.19
#2005-07-04| .
#2005-07-05| 553.29
#2005-07-06| 550.47
#2005-07-07| 553.31
#2005-07-08| 557.21
#2005-07-11| 558.72
#2005-07-12| 559.65
#2005-07-13| 563.01
#2005-07-14| 564.62
#2005-07-15| 562.04
#2005-07-18| 555.64
#2005-07-19| 556.19
#2005-07-20| 557.81
#2005-07-21| 563.21
#2005-07-22| 566.74
#2005-07-25| 564.52
#2005-07-26| 564.50
#2005-07-27| 565.38
#2005-07-28| 568.88
#2005-07-29| 565.53
#2005-08-01| 565.08
#2005-08-02| 568.81
#2005-08-03| 568.16
#2005-08-04| 570.05
#2005-08-05| 568.58
#2005-08-08| 566.81
#2005-08-09| 566.38
#2005-08-10| 566.43
#2005-08-11| 569.93
#2005-08-12| 568.21
#2005-08-15| 568.80
#2005-08-16| 568.75
#2005-08-17| 570.08
#2005-08-18| 569.91
#2005-08-19| 571.28
#2005-08-22| 572.57
#2005-08-23| 572.16
#2005-08-24| 565.98
#2005-08-25| 567.27
#2005-08-26| 560.42
#2005-08-29| 566.12
#2005-08-30| 561.08
#2005-08-31| 564.28
#2005-09-01| 563.76
#2005-09-02| 564.99
#2005-09-05| .
#2005-09-06| 571.18
#2005-09-07| 573.34
#2005-09-08| 572.07
#2005-09-09| 577.39
#2005-09-12| 582.44
#2005-09-13| 577.77
#2005-09-14| 574.11
#2005-09-15| 576.85
#2005-09-16| 589.64
#2005-09-19| 586.35
#2005-09-20| 582.75
#2005-09-21| 569.44
#2005-09-22| 569.84
#2005-09-23| 569.80
#2005-09-26| 570.45
#2005-09-27| 569.19
#2005-09-28| 566.56
#2005-09-29| 573.52
#2005-09-30| 573.02
#2005-10-03| 543.76
#2005-10-04| 537.16
#2005-10-05| 536.19
#2005-10-06| 534.67
#2005-10-07| 533.13
#2005-10-10| 527.56
#2005-10-11| 525.70
#2005-10-12| 521.93
#2005-10-13| 521.39
#2005-10-14| 522.41
#2005-10-17| 523.67
#2005-10-18| 519.63
#2005-10-19| 529.97
#2005-10-20| 522.33
#2005-10-21| 524.45
#2005-10-24| 540.82
#2005-10-25| 538.91
#2005-10-26| 540.91
#2005-10-27| 533.35
#2005-10-28| 541.46
#2005-10-31| 543.39
#2005-11-01| 536.46
#2005-11-02| 542.30
#2005-11-03| 540.16
#2005-11-04| 540.07
#2005-11-07| 543.82
#2005-11-08| 538.32
#2005-11-09| 543.07
#2005-11-10| 550.44
#2005-11-11| 553.79
#2005-11-14| 555.51
#2005-11-15| 553.48
#2005-11-16| 549.51
#2005-11-17| 549.90
#2005-11-18| 553.82
#2005-11-21| 557.88
#2005-11-22| 563.70
#2005-11-23| 568.82
#2005-11-24| .
#2005-11-25| 570.73
#2005-11-28| 569.70
#2005-11-29| 567.86
#2005-11-30| 560.69
#2005-12-01| 565.82
#2005-12-02| 565.88
#2005-12-05| 565.20
#2005-12-06| 567.10
#2005-12-07| 562.40
#2005-12-08| 560.47
#2005-12-09| 565.25
#2005-12-12| 563.56
#2005-12-13| 564.13
#2005-12-14| 569.51
#2005-12-15| 569.48
#2005-12-16| 571.97
#2005-12-19| 569.04
#2005-12-20| 571.89
#2005-12-21| 576.65
#2005-12-22| 577.29
#2005-12-23| 578.25
#2005-12-26| .
#2005-12-27| 570.30
#2005-12-28| 569.86
#2005-12-29| 568.12
#2005-12-30| 569.42
#2006-01-02| .
#2006-01-03| 578.69
#2006-01-04| 575.52
#2006-01-05| 577.55
#2006-01-06| 580.45
#2006-01-09| 593.46
#2006-01-10| 591.97
#2006-01-11| 589.68
#2006-01-12| 587.75
#2006-01-13| 589.05
#2006-01-16| .
#2006-01-17| 584.60
#2006-01-18| 582.43
#2006-01-19| 577.31
#2006-01-20| 568.45
#2006-01-23| 568.99
#2006-01-24| 578.43
#2006-01-25| 577.50
#2006-01-26| 582.88
#2006-01-27| 584.92
#2006-01-30| 578.88
#2006-01-31| 577.12
#2006-02-01| 578.49
#2006-02-02| 576.28
#2006-02-03| 575.68
#2006-02-06| 575.68
#2006-02-07| 572.20
#2006-02-08| 578.66
#2006-02-09| 581.10
#2006-02-10| 582.09
#2006-02-13| 583.87
#2006-02-14| 588.22
#2006-02-15| 592.86
#2006-02-16| 594.62
#2006-02-17| 594.19
#2006-02-20| .
#2006-02-21| 590.13
#2006-02-22| 601.92
#2006-02-23| 599.17
#2006-02-24| 602.03
#2006-02-27| 601.75
#2006-02-28| 593.60
#2006-03-01| 597.93
#2006-03-02| 596.12
#2006-03-03| 595.79
#2006-03-06| 593.65
#2006-03-07| 590.21
#2006-03-08| 591.45
#2006-03-09| 586.57
#2006-03-10| 597.47
#2006-03-13| 586.03
#2006-03-14| 586.57
#2006-03-15| 587.51
#2006-03-16| 589.84
#2006-03-17| 590.92
#2006-03-20| 585.59
#2006-03-21| 581.07
#2006-03-22| 583.23
#2006-03-23| 578.30
#2006-03-24| 579.49
#2006-03-27| 580.32
#2006-03-28| 574.07
#2006-03-29| 574.14
#2006-03-30| 569.74
#2006-03-31| 570.86
#2006-04-03| 572.04
#2006-04-04| 580.25
#2006-04-05| 578.44
#2006-04-06| 574.10
#2006-04-07| 570.07
#2006-04-10| 570.68
#2006-04-11| 565.21
#2006-04-12| 565.20
#2006-04-13| 566.32
#2006-04-14| .
#2006-04-17| 561.64
#2006-04-18| 569.62
#2006-04-19| 568.32
#2006-04-20| 576.67
#2006-04-21| 577.82
#2006-04-24| 573.80
#2006-04-25| 567.76
#2006-04-26| 573.26
#2006-04-27| 586.00
#2006-04-28| 587.94
#2006-05-01| 579.42
#2006-05-02| 577.55
#2006-05-03| 576.67
#2006-05-04| 578.24
#2006-05-05| 585.11
#2006-05-08| 588.56
#2006-05-09| 588.56
#2006-05-10| 589.30
#2006-05-11| 581.53
#2006-05-12| 580.50
#2006-05-15| 584.36
#2006-05-16| 582.95
#2006-05-17| 573.43
#2006-05-18| 571.85
#2006-05-19| 574.74
#2006-05-22| 569.43
#2006-05-23| 571.36
#2006-05-24| 578.35
#2006-05-25| 585.51
#2006-05-26| 588.04
#2006-05-29| .
#2006-05-30| 580.32
#2006-05-31| 584.47
#2006-06-01| 589.14
#2006-06-02| 588.91
#2006-06-05| 577.54
#2006-06-06| 577.18
#2006-06-07| 579.94
#2006-06-08| 580.23
#2006-06-09| 578.91
#2006-06-12| 573.62
#2006-06-13| 566.11
#2006-06-14| 568.37
#2006-06-15| 577.71
#2006-06-16| 574.43
#2006-06-19| 569.27
#2006-06-20| 572.51
#2006-06-21| 578.30
#2006-06-22| 573.84
#2006-06-23| 574.73
#2006-06-26| 579.14
#2006-06-27| 572.04
#2006-06-28| 572.50
#2006-06-29| 588.83
#2006-06-30| 582.67
#2006-07-03| 585.11
#2006-07-04| .
#2006-07-05| 574.99
#2006-07-06| 573.14
#2006-07-07| 570.80
#2006-07-10| 572.14
#2006-07-11| 574.13
#2006-07-12| 571.28
#2006-07-13| 562.24
#2006-07-14| 560.69
#2006-07-17| 560.54
#2006-07-18| 559.85
#2006-07-19| 571.76
#2006-07-20| 565.19
#2006-07-21| 544.60
#2006-07-24| 546.67
#2006-07-25| 547.83
#2006-07-26| 552.96
#2006-07-27| 545.22
#2006-07-28| 553.41
#2006-07-31| 552.29
#2006-08-01| 552.94
#2006-08-02| 552.78
#2006-08-03| 558.31
#2006-08-04| 555.93
#2006-08-07| 553.76
#2006-08-08| 551.40
#2006-08-09| 543.40
#2006-08-10| 540.89
#2006-08-11| 536.45
#2006-08-14| 537.12
#2006-08-15| 545.83
#2006-08-16| 548.82
#2006-08-17| 552.90
#2006-08-18| 550.43
#2006-08-21| 546.74
#2006-08-22| 543.63
#2006-08-23| 543.88
#2006-08-24| 541.55
#2006-08-25| 537.68
#2006-08-28| 540.22
#2006-08-29| 540.49
#2006-08-30| 544.55
#2006-08-31| 547.00
#2006-09-01| 548.35
#2006-09-04| .
#2006-09-05| 552.83
#2006-09-06| 547.12
#2006-09-07| 545.19
#2006-09-08| 548.58
#2006-09-11| 548.67
#2006-09-12| 556.87
#2006-09-13| 563.83
#2006-09-14| 562.53
#2006-09-15| 568.00
#2006-09-18| 564.58
#2006-09-19| 563.56
#2006-09-20| 570.87
#2006-09-21| 567.89
#2006-09-22| 568.88
#2006-09-25| 576.30
#2006-09-26| 582.76
#2006-09-27| 583.55
#2006-09-28| 586.91
#2006-09-29| 585.41
#2006-10-02| 576.36
#2006-10-03| 582.10
#2006-10-04| 587.36
#2006-10-05| 588.53
#2006-10-06| 586.84
#2006-10-09| 587.94
#2006-10-10| 596.75
#2006-10-11| 591.93
#2006-10-12| 596.06
#2006-10-13| 594.88
#2006-10-16| 593.44
#2006-10-17| 594.00
#2006-10-18| 592.17
#2006-10-19| 594.62
#2006-10-20| 592.48
#2006-10-23| 585.59
#2006-10-24| 585.27
#2006-10-25| 592.14
#2006-10-26| 599.07
#2006-10-27| 592.20
#2006-10-30| 592.02
#2006-10-31| 594.14
#2006-11-01| 591.18
#2006-11-02| 591.00
#2006-11-03| 590.42
#2006-11-06| 601.84
#2006-11-07| 600.98
#2006-11-08| 598.26
#2006-11-09| 594.58
#2006-11-10| 596.36
#2006-11-13| 600.35
#2006-11-14| 602.20
#2006-11-15| 602.97
#2006-11-16| 602.01
#2006-11-17| 602.84
#2006-11-20| 600.57
#2006-11-21| 600.23
#2006-11-22| 604.58
#2006-11-23| .
#2006-11-24| 604.56
#2006-11-27| 593.44
#2006-11-28| 593.53
#2006-11-29| 595.46
#2006-11-30| 598.80
#2006-12-01| 596.19
#2006-12-04| 606.27
#2006-12-05| 609.81
#2006-12-06| 609.37
#2006-12-07| 605.54
#2006-12-08| 607.12
#2006-12-11| 607.10
#2006-12-12| 603.81
#2006-12-13| 608.97
#2006-12-14| 622.08
#2006-12-15| 619.04
#2006-12-18| 619.53
#2006-12-19| 619.66
#2006-12-20| 621.11
#2006-12-21| 617.37
#2006-12-22| 616.27
#2006-12-25| .
#2006-12-26| 619.87
#2006-12-27| 623.28
#2006-12-28| 620.20
#2006-12-29| 615.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 612.30
#2007-01-04| 614.39
#2007-01-05| 610.12
#2007-01-08| 613.20
#2007-01-09| 611.67
#2007-01-10| 606.71
#2007-01-11| 609.73
#2007-01-12| 608.81
#2007-01-15| .
#2007-01-16| 607.10
#2007-01-17| 607.88
#2007-01-18| 598.03
#2007-01-19| 599.09
#2007-01-22| 599.55
#2007-01-23| 598.57
#2007-01-24| 609.29
#2007-01-25| 598.28
#2007-01-26| 600.94
#2007-01-29| 599.42
#2007-01-30| 604.86
#2007-01-31| 607.24
#2007-02-01| 605.21
#2007-02-02| 608.54
#2007-02-05| 601.72
#2007-02-06| 601.93
#2007-02-07| 609.31
#2007-02-08| 606.71
#2007-02-09| 596.54
#2007-02-12| 591.63
#2007-02-13| 595.00
#2007-02-14| 602.34
#2007-02-15| 605.36
#2007-02-16| 606.99
#2007-02-19| .
#2007-02-20| 604.80
#2007-02-21| 604.69
#2007-02-22| 602.01
#2007-02-23| 596.58
#2007-02-26| 590.80
#2007-02-27| 574.67
#2007-02-28| 582.96
#2007-03-01| 581.35
#2007-03-02| 572.65
#2007-03-05| 562.79
#2007-03-06| 576.08
#2007-03-07| 569.36
#2007-03-08| 578.39
#2007-03-09| 579.61
#2007-03-12| 576.62
#2007-03-13| 561.17
#2007-03-14| 567.45
#2007-03-15| 572.11
#2007-03-16| 566.93
#2007-03-19| 571.60
#2007-03-20| 575.38
#2007-03-21| 588.60
#2007-03-22| 585.92
#2007-03-23| 585.20
#2007-03-26| 581.85
#2007-03-27| 575.96
#2007-03-28| 569.57
#2007-03-29| 573.05
#2007-03-30| 572.32
#2007-04-02| 567.29
#2007-04-03| 570.34
#2007-04-04| 569.10
#2007-04-05| 568.15
#2007-04-06| .
#2007-04-09| 570.39
#2007-04-10| 572.77
#2007-04-11| 568.47
#2007-04-12| 570.35
#2007-04-13| 588.46
#2007-04-16| 610.26
#2007-04-17| 611.90
#2007-04-18| 612.74
#2007-04-19| 614.61
#2007-04-20| 615.94
#2007-04-23| 612.90
#2007-04-24| 612.31
#2007-04-25| 623.77
#2007-04-26| 625.95
#2007-04-27| 627.17
#2007-04-30| 616.89
#2007-05-01| 618.89
#2007-05-02| 631.90
#2007-05-03| 639.77
#2007-05-04| 640.15
#2007-05-07| 639.83
#2007-05-08| 640.29
#2007-05-09| 641.07
#2007-05-10| 638.65
#2007-05-11| 642.21
#2007-05-14| 638.33
#2007-05-15| 639.96
#2007-05-16| 646.64
#2007-05-17| 645.43
#2007-05-18| 649.43
#2007-05-21| 652.74
#2007-05-22| 654.09
#2007-05-23| 655.14
#2007-05-24| 653.26
#2007-05-25| 651.68
#2007-05-28| .
#2007-05-29| 658.78
#2007-05-30| 664.28
#2007-05-31| 664.79
#2007-06-01| 666.89
#2007-06-04| 666.71
#2007-06-05| 664.41
#2007-06-06| 657.73
#2007-06-07| 649.43
#2007-06-08| 653.05
#2007-06-11| 653.78
#2007-06-12| 648.89
#2007-06-13| 658.62
#2007-06-14| 659.01
#2007-06-15| 665.04
#2007-06-18| 665.83
#2007-06-19| 666.67
#2007-06-20| 657.88
#2007-06-21| 662.29
#2007-06-22| 657.27
#2007-06-25| 653.57
#2007-06-26| 649.46
#2007-06-27| 651.00
#2007-06-28| 652.02
#2007-06-29| 649.82
#2007-07-02| 654.70
#2007-07-03| 657.99
#2007-07-04| .
#2007-07-05| 650.70
#2007-07-06| 652.85
#2007-07-09| 657.66
#2007-07-10| 637.90
#2007-07-11| 625.45
#2007-07-12| 649.76
#2007-07-13| 646.39
#2007-07-16| 641.90
#2007-07-17| 654.31
#2007-07-18| 654.25
#2007-07-19| 655.09
#2007-07-20| 651.46
#2007-07-23| 653.55
#2007-07-24| 629.68
#2007-07-25| 630.10
#2007-07-26| 616.68
#2007-07-27| 603.52
#2007-07-30| 615.97
#2007-07-31| 599.55
#2007-08-01| 598.99
#2007-08-02| 605.00
#2007-08-03| 574.55
#2007-08-06| 597.95
#2007-08-07| 602.94
#2007-08-08| 621.44
#2007-08-09| 599.56
#2007-08-10| 599.40
#2007-08-13| 588.43
#2007-08-14| 570.66
#2007-08-15| 560.04
#2007-08-16| 570.49
#2007-08-17| 587.62
#2007-08-20| 583.02
#2007-08-21| 591.60
#2007-08-22| 597.26
#2007-08-23| 595.46
#2007-08-24| 598.10
#2007-08-27| 590.54
#2007-08-28| 570.43
#2007-08-29| 578.55
#2007-08-30| 572.89
#2007-08-31| 582.45
#2007-09-03| .
#2007-09-04| 593.44
#2007-09-05| 580.71
#2007-09-06| 581.21
#2007-09-07| 568.18
#2007-09-10| 573.81
#2007-09-11| 581.30
#2007-09-12| 585.93
#2007-09-13| 593.69
#2007-09-14| 583.99
#2007-09-17| 576.86
#2007-09-18| 603.34
#2007-09-19| 608.89
#2007-09-20| 600.24
#2007-09-21| 593.41
#2007-09-24| 582.11
#2007-09-25| 580.10
#2007-09-26| 580.04
#2007-09-27| 592.86
#2007-09-28| 591.75
#2007-10-01| 605.22
#2007-10-02| 607.01
#2007-10-03| 605.00
#2007-10-04| 607.73
#2007-10-05| 620.03
#2007-10-08| 614.04
#2007-10-09| 624.16
#2007-10-10| 619.01
#2007-10-11| 621.92
#2007-10-12| 623.99
#2007-10-15| 605.13
#2007-10-16| 595.01
#2007-10-17| 593.26
#2007-10-18| 585.86
#2007-10-19| 567.71
#2007-10-22| 563.96
#2007-10-23| 572.22
#2007-10-24| 574.72
#2007-10-25| 574.58
#2007-10-26| 588.56
#2007-10-29| 590.84
#2007-10-30| 589.93
#2007-10-31| 601.24
#2007-11-01| 578.03
#2007-11-02| 574.52
#2007-11-05| 567.85
#2007-11-06| 571.13
#2007-11-07| 533.90
#2007-11-08| 539.21
#2007-11-09| 543.51
#2007-11-12| 536.43
#2007-11-13| 564.80
#2007-11-14| 557.35
#2007-11-15| 545.69
#2007-11-16| 547.57
#2007-11-19| 530.70
#2007-11-20| 527.64
#2007-11-21| 512.43
#2007-11-22| .
#2007-11-23| 526.51
#2007-11-26| 506.91
#2007-11-27| 518.96
#2007-11-28| 542.41
#2007-11-29| 536.29
#2007-11-30| 551.61
#2007-12-03| 542.02
#2007-12-04| 530.66
#2007-12-05| 536.77
#2007-12-06| 553.13
#2007-12-07| 533.49
#2007-12-10| 541.43
#2007-12-11| 515.94
#2007-12-12| 504.14
#2007-12-13| 504.92
#2007-12-14| 489.11
#2007-12-17| 484.65
#2007-12-18| 484.98
#2007-12-19| 476.36
#2007-12-20| 464.83
#2007-12-21| 473.19
#2007-12-24| 484.38
#2007-12-25| .
#2007-12-26| 481.61
#2007-12-27| 465.35
#2007-12-28| 463.42
#2007-12-31| 472.88
#2008-01-01| .
#2008-01-02| 466.20
#2008-01-03| 460.61
#2008-01-04| 442.54
#2008-01-07| 448.20
#2008-01-08| 431.62
#2008-01-09| 440.70
#2008-01-10| 441.56
#2008-01-11| 412.67
#2008-01-14| 415.50
#2008-01-15| 401.13
#2008-01-16| 412.66
#2008-01-17| 397.25
#2008-01-18| 400.08
#2008-01-21| .
#2008-01-22| 402.04
#2008-01-23| 429.83
#2008-01-24| 444.54
#2008-01-25| 434.42
#2008-01-28| 450.78
#2008-01-29| 457.27
#2008-01-30| 453.52
#2008-01-31| 477.48
#2008-02-01| 490.63
#2008-02-04| 467.45
#2008-02-05| 447.28
#2008-02-06| 446.32
#2008-02-07| 452.41
#2008-02-08| 441.83
#2008-02-11| 434.14
#2008-02-12| 436.14
#2008-02-13| 450.26
#2008-02-14| 441.90
#2008-02-15| 439.93
#2008-02-18| .
#2008-02-19| 436.99
#2008-02-20| 446.48
#2008-02-21| 437.45
#2008-02-22| 442.07
#2008-02-25| 442.51
#2008-02-26| 447.74
#2008-02-27| 447.63
#2008-02-28| 436.58
#2008-02-29| 415.82
#2008-03-03| 412.65
#2008-03-04| 415.77
#2008-03-05| 411.75
#2008-03-06| 398.26
#2008-03-07| 403.98
#2008-03-10| 387.55
#2008-03-11| 426.25
#2008-03-12| 422.25
#2008-03-13| 426.20
#2008-03-14| 412.18
#2008-03-17| 411.26
#2008-03-18| 436.64
#2008-03-19| 418.28
#2008-03-20| 449.29
#2008-03-21| .
#2008-03-24| 457.75
#2008-03-25| 459.60
#2008-03-26| 443.66
#2008-03-27| 439.40
#2008-03-28| 424.37
#2008-03-31| 430.24
#2008-04-01| 454.29
#2008-04-02| 451.70
#2008-04-03| 460.82
#2008-04-04| 451.64
#2008-04-07| 458.32
#2008-04-08| 464.09
#2008-04-09| 449.01
#2008-04-10| 448.23
#2008-04-11| 439.94
#2008-04-14| 434.16
#2008-04-15| 431.84
#2008-04-16| 438.24
#2008-04-17| 447.95
#2008-04-18| 453.24
#2008-04-21| 458.61
#2008-04-22| 448.11
#2008-04-23| 446.47
#2008-04-24| 459.52
#2008-04-25| 477.38
#2008-04-28| 483.62
#2008-04-29| 500.95
#2008-04-30| 505.01
#2008-05-01| 532.44
#2008-05-02| 524.07
#2008-05-05| 529.80
#2008-05-06| 538.97
#2008-05-07| 525.03
#2008-05-08| 523.62
#2008-05-09| 513.74
#2008-05-12| 519.43
#2008-05-13| 513.52
#2008-05-14| 514.22
#2008-05-15| 517.40
#2008-05-16| 509.63
#2008-05-19| 508.08
#2008-05-20| 499.89
#2008-05-21| 489.07
#2008-05-22| 489.75
#2008-05-23| 482.76
#2008-05-26| .
#2008-05-27| 490.53
#2008-05-28| 498.04
#2008-05-29| 511.57
#2008-05-30| 509.55
#2008-06-02| 504.05
#2008-06-03| 497.52
#2008-06-04| 497.13
#2008-06-05| 515.91
#2008-06-06| 489.25
#2008-06-09| 480.73
#2008-06-10| 477.36
#2008-06-11| 461.47
#2008-06-12| 473.61
#2008-06-13| 486.67
#2008-06-16| 493.44
#2008-06-17| 483.51
#2008-06-18| 477.89
#2008-06-19| 477.23
#2008-06-20| 464.97
#2008-06-23| 457.64
#2008-06-24| 465.93
#2008-06-25| 463.05
#2008-06-26| 439.31
#2008-06-27| 438.55
#2008-06-30| 432.15
#2008-07-01| 448.22
#2008-07-02| 439.48
#2008-07-03| 440.62
#2008-07-04| .
#2008-07-07| 429.35
#2008-07-08| 456.52
#2008-07-09| 431.79
#2008-07-10| 432.64
#2008-07-11| 432.50
#2008-07-14| 415.80
#2008-07-15| 407.42
#2008-07-16| 441.87
#2008-07-17| 473.99
#2008-07-18| 473.67
#2008-07-21| 459.33
#2008-07-22| 446.59
#2008-07-23| 456.96
#2008-07-24| 422.35
#2008-07-25| 426.25
#2008-07-28| 409.99
#2008-07-29| 434.02
#2008-07-30| 441.17
#2008-07-31| 426.89
#2008-08-01| 425.14
#2008-08-04| 418.14
#2008-08-05| 440.53
#2008-08-06| 433.67
#2008-08-07| 414.83
#2008-08-08| 429.25
#2008-08-11| 443.66
#2008-08-12| 426.26
#2008-08-13| 415.89
#2008-08-14| 427.06
#2008-08-15| 438.17
#2008-08-18| 426.64
#2008-08-19| 411.01
#2008-08-20| 421.14
#2008-08-21| 418.95
#2008-08-22| 432.42
#2008-08-25| 421.64
#2008-08-26| 426.83
#2008-08-27| 434.00
#2008-08-28| 450.24
#2008-08-29| 446.43
#2008-09-01| .
#2008-09-02| 453.93
#2008-09-03| 452.98
#2008-09-04| 429.14
#2008-09-05| 438.92
#2008-09-08| 452.28
#2008-09-09| 424.49
#2008-09-10| 427.76
#2008-09-11| 435.84
#2008-09-12| 436.63
#2008-09-15| 403.20
#2008-09-16| 414.91
#2008-09-17| 381.46
#2008-09-18| 425.12
#2008-09-19| 459.58
#2008-09-22| 429.34
#2008-09-23| 430.98
#2008-09-24| 422.96
#2008-09-25| 416.65
#2008-09-26| 427.62
#2008-09-29| 360.03
#2008-09-30| 394.71
#2008-10-01| 386.66
#2008-10-02| 359.49
#2008-10-03| 349.08
#2008-10-06| 340.54
#2008-10-07| 315.99
#2008-10-08| 311.57
#2008-10-09| 284.41
#2008-10-10| 287.60
#2008-10-13| 329.01
#2008-10-14| 344.07
#2008-10-15| 295.99
#2008-10-16| 303.87
#2008-10-17| 302.23
#2008-10-20| 306.84
#2008-10-21| 309.98
#2008-10-22| 292.14
#2008-10-23| 287.70
#2008-10-24| 281.55
#2008-10-27| 271.37
#2008-10-28| 300.48
#2008-10-29| 297.80
#2008-10-30| 308.21
#2008-10-31| 321.43
#2008-11-03| 318.82
#2008-11-04| 350.31
#2008-11-05| 325.35
#2008-11-06| 297.36
#2008-11-07| 303.32
#2008-11-10| 288.49
#2008-11-11| 280.21
#2008-11-12| 260.51
#2008-11-13| 277.36
#2008-11-14| 268.35
#2008-11-17| 257.72
#2008-11-18| 258.98
#2008-11-19| 243.11
#2008-11-20| 226.17
#2008-11-21| 236.40
#2008-11-24| 264.76
#2008-11-25| 273.24
#2008-11-26| 284.29
#2008-11-27| .
#2008-11-28| 288.47
#2008-12-01| 249.35
#2008-12-02| 261.18
#2008-12-03| 274.43
#2008-12-04| 264.30
#2008-12-05| 278.07
#2008-12-08| 298.90
#2008-12-09| 286.34
#2008-12-10| 279.21
#2008-12-11| 260.78
#2008-12-12| 263.26
#2008-12-15| 255.64
#2008-12-16| 270.95
#2008-12-17| 270.40
#2008-12-18| 266.67
#2008-12-19| 272.18
#2008-12-22| 260.88
#2008-12-23| 256.17
#2008-12-24| 255.73
#2008-12-25| .
#2008-12-26| 255.57
#2008-12-29| 252.93
#2008-12-30| 255.97
#2008-12-31| 263.97
#2009-01-01| .
#2009-01-02| 274.35
#2009-01-05| 280.88
#2009-01-06| 295.42
#2009-01-07| 278.57
#2009-01-08| 277.10
#2009-01-09| 269.72
#2009-01-12| 263.45
#2009-01-13| 267.78
#2009-01-14| 252.87
#2009-01-15| 242.56
#2009-01-16| 237.24
#2009-01-19| .
#2009-01-20| 221.77
#2009-01-21| 237.72
#2009-01-22| 225.36
#2009-01-23| 218.08
#2009-01-26| 210.36
#2009-01-27| 219.42
#2009-01-28| 236.93
#2009-01-29| 222.27
#2009-01-30| 223.32
#2009-02-02| 228.07
#2009-02-03| 219.96
#2009-02-04| 215.78
#2009-02-05| 228.08
#2009-02-06| 238.18
#2009-02-09| 237.75
#2009-02-10| 218.55
#2009-02-11| 226.23
#2009-02-12| 221.41
#2009-02-13| 217.78
#2009-02-16| .
#2009-02-17| 197.80
#2009-02-18| 202.17
#2009-02-19| 187.79
#2009-02-20| 192.16
#2009-02-23| 182.60
#2009-02-24| 202.80
#2009-02-25| 201.35
#2009-02-26| 190.71
#2009-02-27| 183.54
#2009-03-02| 167.63
#2009-03-03| 172.21
#2009-03-04| 172.88
#2009-03-05| 158.30
#2009-03-06| 154.63
#2009-03-09| 157.79
#2009-03-10| 174.79
#2009-03-11| 174.56
#2009-03-12| 192.16
#2009-03-13| 190.44
#2009-03-16| 185.48
#2009-03-17| 193.71
#2009-03-18| 202.40
#2009-03-19| 188.03
#2009-03-20| 180.78
#2009-03-23| 204.01
#2009-03-24| 197.58
#2009-03-25| 201.51
#2009-03-26| 212.69
#2009-03-27| 206.83
#2009-03-30| 188.08
#2009-03-31| 198.96
#2009-04-01| 199.00
#2009-04-02| 205.59
#2009-04-03| 215.99
#2009-04-06| 211.92
#2009-04-07| 207.46
#2009-04-08| 213.20
#2009-04-09| 232.86
#2009-04-10| .
#2009-04-13| 243.19
#2009-04-14| 226.90
#2009-04-15| 236.54
#2009-04-16| 235.76
#2009-04-17| 238.17
#2009-04-20| 215.46
#2009-04-21| 231.48
#2009-04-22| 228.29
#2009-04-23| 238.87
#2009-04-24| 260.55
#2009-04-27| 248.49
#2009-04-28| 250.03
#2009-04-29| 261.54
#2009-04-30| 263.49
#2009-05-01| 259.62
#2009-05-04| 280.00
#2009-05-05| 277.06
#2009-05-06| 282.40
#2009-05-07| 281.15
#2009-05-08| 299.89
#2009-05-11| 281.36
#2009-05-12| 275.22
#2009-05-13| 264.51
#2009-05-14| 268.16
#2009-05-15| 266.61
#2009-05-18| 278.48
#2009-05-19| 267.54
#2009-05-20| 265.68
#2009-05-21| 268.48
#2009-05-22| 261.27
#2009-05-25| .
#2009-05-26| 269.76
#2009-05-27| 262.83
#2009-05-28| 269.60
#2009-05-29| 277.14
#2009-06-01| 280.76
#2009-06-02| 272.31
#2009-06-03| 271.74
#2009-06-04| 277.83
#2009-06-05| 275.25
#2009-06-08| 278.58
#2009-06-09| 282.64
#2009-06-10| 286.09
#2009-06-11| 278.53
#2009-06-12| 272.76
#2009-06-15| 271.08
#2009-06-16| 265.16
#2009-06-17| 260.20
#2009-06-18| 261.10
#2009-06-19| 262.64
#2009-06-22| 253.21
#2009-06-23| 257.83
#2009-06-24| 255.55
#2009-06-25| 265.43
#2009-06-26| 266.29
#2009-06-29| 268.63
#2009-06-30| 264.04
#2009-07-01| 262.52
#2009-07-02| 253.71
#2009-07-03| .
#2009-07-06| 260.76
#2009-07-07| 250.60
#2009-07-08| 251.21
#2009-07-09| 256.60
#2009-07-10| 255.83
#2009-07-13| 268.27
#2009-07-14| 269.87
#2009-07-15| 290.67
#2009-07-16| 301.09
#2009-07-17| 299.52
#2009-07-20| 305.49
#2009-07-21| 304.29
#2009-07-22| 302.65
#2009-07-23| 310.35
#2009-07-24| 315.47
#2009-07-27| 312.19
#2009-07-28| 307.02
#2009-07-29| 306.41
#2009-07-30| 312.86
#2009-07-31| 311.35
#2009-08-03| 316.99
#2009-08-04| 319.12
#2009-08-05| 325.74
#2009-08-06| 330.55
#2009-08-07| 342.21
#2009-08-10| 338.68
#2009-08-11| 331.95
#2009-08-12| 336.39
#2009-08-13| 339.67
#2009-08-14| 337.13
#2009-08-17| 325.12
#2009-08-18| 334.63
#2009-08-19| 333.47
#2009-08-20| 341.51
#2009-08-21| 348.90
#2009-08-24| 348.01
#2009-08-25| 350.10
#2009-08-26| 351.05
#2009-08-27| 355.36
#2009-08-28| 355.86
#2009-08-31| 351.96
#2009-09-01| 337.13
#2009-09-02| 335.83
#2009-09-03| 342.40
#2009-09-04| 345.21
#2009-09-07| .
#2009-09-08| 349.43
#2009-09-09| 357.97
#2009-09-10| 362.35
#2009-09-11| 360.91
#2009-09-14| 360.37
#2009-09-15| 363.32
#2009-09-16| 375.05
#2009-09-17| 370.88
#2009-09-18| 371.05
#2009-09-21| 364.42
#2009-09-22| 370.48
#2009-09-23| 362.48
#2009-09-24| 361.01
#2009-09-25| 351.28
#2009-09-28| 363.91
#2009-09-29| 357.72
#2009-09-30| 355.73
#2009-10-01| 346.18
#2009-10-02| 342.76
#2009-10-05| 350.41
#2009-10-06| 353.82
#2009-10-07| 362.75
#2009-10-08| 368.65
#2009-10-09| 370.00
#2009-10-12| 372.91
#2009-10-13| 373.30
#2009-10-14| 378.53
#2009-10-15| 380.10
#2009-10-16| 372.64
#2009-10-19| 377.95
#2009-10-20| 375.21
#2009-10-21| 375.46
#2009-10-22| 385.20
#2009-10-23| 379.30
#2009-10-26| 374.19
#2009-10-27| 377.81
#2009-10-28| 372.19
#2009-10-29| 384.51
#2009-10-30| 369.74
#2009-11-02| 378.08
#2009-11-03| 377.82
#2009-11-04| 378.75
#2009-11-05| 391.04
#2009-11-06| 390.28
#2009-11-09| 405.03
#2009-11-10| 406.00
#2009-11-11| 406.43
#2009-11-12| 400.86
#2009-11-13| 403.56
#2009-11-16| 409.15
#2009-11-17| 410.63
#2009-11-18| 410.64
#2009-11-19| 405.00
#2009-11-20| 402.63
#2009-11-23| 407.84
#2009-11-24| 407.81
#2009-11-25| 412.00
#2009-11-26| .
#2009-11-27| 402.15
#2009-11-30| 409.56
#2009-12-01| 410.95
#2009-12-02| 409.06
#2009-12-03| 395.06
#2009-12-04| 400.26
#2009-12-07| 399.38
#2009-12-08| 397.56
#2009-12-09| 404.96
#2009-12-10| 409.25
#2009-12-11| 413.06
#2009-12-14| 421.53
#2009-12-15| 418.90
#2009-12-16| 422.17
#2009-12-17| 415.30
#2009-12-18| 421.21
#2009-12-21| 420.45
#2009-12-22| 419.85
#2009-12-23| 419.01
#2009-12-24| 421.63
#2009-12-25| .
#2009-12-28| 419.83
#2009-12-29| 421.07
#2009-12-30| 420.63
#2009-12-31| 417.66
#2010-01-01| .
#2010-01-04| 421.60
#2010-01-05| 424.16
#2010-01-06| 426.73
#2010-01-07| 433.66
#2010-01-08| 433.25
#2010-01-11| 428.53
#2010-01-12| 430.52
#2010-01-13| 434.83
#2010-01-14| 437.20
#2010-01-15| 433.45
#2010-01-18| .
#2010-01-19| 441.98
#2010-01-20| 441.57
#2010-01-21| 434.38
#2010-01-22| 403.90
#2010-01-25| 398.91
#2010-01-26| 396.16
#2010-01-27| 404.40
#2010-01-28| 395.90
#2010-01-29| 398.53
#2010-02-01| 401.67
#2010-02-02| 407.61
#2010-02-03| 396.59
#2010-02-04| 378.05
#2010-02-05| 380.23
#2010-02-08| 375.47
#2010-02-09| 379.78
#2010-02-10| 382.64
#2010-02-11| 385.63
#2010-02-12| 384.17
#2010-02-15| .
#2010-02-16| 393.77
#2010-02-17| 391.09
#2010-02-18| 391.11
#2010-02-19| 391.92
#2010-02-22| 393.03
#2010-02-23| 384.49
#2010-02-24| 387.80
#2010-02-25| 385.16
#2010-02-26| 387.61
#2010-03-01| 390.03
#2010-03-02| 392.47
#2010-03-03| 391.43
#2010-03-04| 394.02
#2010-03-05| 405.58
#2010-03-08| 406.06
#2010-03-09| 408.34
#2010-03-10| 410.65
#2010-03-11| 415.84
#2010-03-12| 418.36
#2010-03-15| 418.31
#2010-03-16| 418.74
#2010-03-17| 420.42
#2010-03-18| 420.42
#2010-03-19| 413.11
#2010-03-22| 419.41
#2010-03-23| 420.29
#2010-03-24| 419.43
#2010-03-25| 423.35
#2010-03-26| 422.97
#2010-03-29| 426.93
#2010-03-30| 425.61
#2010-03-31| 424.69
#2010-04-01| 428.92
#2010-04-02| .
#2010-04-05| 435.30
#2010-04-06| 437.19
#2010-04-07| 431.05
#2010-04-08| 438.93
#2010-04-09| 441.56
#2010-04-12| 446.41
#2010-04-13| 446.33
#2010-04-14| 456.67
#2010-04-15| 456.39
#2010-04-16| 445.29
#2010-04-19| 446.70
#2010-04-20| 451.69
#2010-04-21| 450.30
#2010-04-22| 456.93
#2010-04-23| 466.47
#2010-04-26| 460.03
#2010-04-27| 446.75
#2010-04-28| 448.45
#2010-04-29| 455.11
#2010-04-30| 441.49
#2010-05-03| 448.96
#2010-05-04| 439.88
#2010-05-05| 427.04
#2010-05-06| 411.34
#2010-05-07| 399.89
#2010-05-10| 420.12
#2010-05-11| 415.93
#2010-05-12| 426.22
#2010-05-13| 419.75
#2010-05-14| 392.92
#2010-05-17| 390.83
#2010-05-18| 375.33
#2010-05-19| 380.58
#2010-05-20| 372.21
#2010-05-21| 381.85
#2010-05-24| 376.48
#2010-05-25| 373.70
#2010-05-26| 371.51
#2010-05-27| 383.99
#2010-05-28| 376.96
#2010-05-31| .
#2010-06-01| 370.99
#2010-06-02| 378.80
#2010-06-03| 380.07
#2010-06-04| 366.55
#2010-06-07| 362.10
#2010-06-08| 367.06
#2010-06-09| 365.24
#2010-06-10| 383.51
#2010-06-11| 382.46
#2010-06-14| 378.12
#2010-06-15| 393.17
#2010-06-16| 395.64
#2010-06-17| 397.01
#2010-06-18| 395.52
#2010-06-21| 405.16
#2010-06-22| 399.48
#2010-06-23| 398.57
#2010-06-24| 390.53
#2010-06-25| 398.86
#2010-06-28| 392.91
#2010-06-29| 373.31
#2010-06-30| 369.52
#2010-07-01| 374.01
#2010-07-02| 374.22
#2010-07-05| .
#2010-07-06| 371.46
#2010-07-07| 387.56
#2010-07-08| 391.42
#2010-07-09| 400.32
#2010-07-12| 398.44
#2010-07-13| 404.24
#2010-07-14| 401.47
#2010-07-15| 397.22
#2010-07-16| 377.32
#2010-07-19| 376.93
#2010-07-20| 386.83
#2010-07-21| 377.89
#2010-07-22| 393.15
#2010-07-23| 399.74
#2010-07-26| 403.80
#2010-07-27| 403.31
#2010-07-28| 399.27
#2010-07-29| 392.44
#2010-07-30| 396.06
#2010-08-02| 393.94
#2010-08-03| 392.85
#2010-08-04| 391.24
#2010-08-05| 385.94
#2010-08-06| 389.29
#2010-08-09| 398.30
#2010-08-10| 400.32
#2010-08-11| 389.61
#2010-08-12| 385.83
#2010-08-13| 383.03
#2010-08-16| 384.41
#2010-08-17| 387.16
#2010-08-18| 385.65
#2010-08-19| 378.26
#2010-08-20| 373.66
#2010-08-23| 372.05
#2010-08-24| 370.05
#2010-08-25| 371.91
#2010-08-26| 368.97
#2010-08-27| 377.17
#2010-08-30| 369.52
#2010-08-31| 367.17
#2010-09-01| 376.63
#2010-09-02| 381.45
#2010-09-03| 386.62
#2010-09-06| .
#2010-09-07| 376.47
#2010-09-08| 369.33
#2010-09-09| 366.70
#2010-09-10| 369.66
#2010-09-13| 366.32
#2010-09-14| 368.34
#2010-09-15| 376.01
#2010-09-16| 375.34
#2010-09-17| 376.50
#2010-09-20| 387.61
#2010-09-21| 384.49
#2010-09-22| 385.97
#2010-09-23| 385.81
#2010-09-24| 393.52
#2010-09-27| 395.06
#2010-09-28| 396.40
#2010-09-29| 397.26
#2010-09-30| 395.76
#2010-10-01| 393.50
#2010-10-04| 382.53
#2010-10-05| 387.28
#2010-10-06| 384.27
#2010-10-07| 380.48
#2010-10-08| 382.61
#2010-10-11| 383.40
#2010-10-12| 385.98
#2010-10-13| 394.55
#2010-10-14| 395.49
#2010-10-15| 391.02
#2010-10-18| 394.54
#2010-10-19| 394.48
#2010-10-20| 400.37
#2010-10-21| 403.00
#2010-10-22| 398.83
#2010-10-25| 401.78
#2010-10-26| 402.41
#2010-10-27| 405.22
#2010-10-28| 400.90
#2010-10-29| 402.27
#2010-11-01| 401.81
#2010-11-02| 407.35
#2010-11-03| 409.29
#2010-11-04| 420.81
#2010-11-05| 424.08
#2010-11-08| 420.68
#2010-11-09| 416.27
#2010-11-10| 420.60
#2010-11-11| 419.28
#2010-11-12| 409.75
#2010-11-15| 409.68
#2010-11-16| 399.82
#2010-11-17| 399.09
#2010-11-18| 405.88
#2010-11-19| 408.13
#2010-11-22| 403.65
#2010-11-23| 398.03
#2010-11-24| 405.92
#2010-11-25| .
#2010-11-26| 401.52
#2010-11-29| 403.19
#2010-11-30| 401.87
#2010-12-01| 412.96
#2010-12-02| 419.18
#2010-12-03| 418.90
#2010-12-06| 421.47
#2010-12-07| 416.87
#2010-12-08| 425.25
#2010-12-09| 428.24
#2010-12-10| 433.84
#2010-12-13| 436.21
#2010-12-14| 433.85
#2010-12-15| 426.22
#2010-12-16| 400.20
#2010-12-17| 396.36
#2010-12-20| 395.77
#2010-12-21| 398.59
#2010-12-22| 397.89
#2010-12-23| 397.76
#2010-12-24| .
#2010-12-27| 403.74
#2010-12-28| 402.61
#2010-12-29| 402.67
#2010-12-30| 400.18
#2010-12-31| 402.43
#2011-01-03| 404.92
#2011-01-04| 406.59
#2011-01-05| 416.52
#2011-01-06| 419.17
#2011-01-07| 417.78
#2011-01-10| 415.09
#2011-01-11| 417.90
#2011-01-12| 421.88
#2011-01-13| 418.30
#2011-01-14| 423.87
#2011-01-17| .
#2011-01-18| 424.56
#2011-01-19| 414.99
#2011-01-20| 418.97
#2011-01-21| 420.96
#2011-01-24| 425.28
#2011-01-25| 422.97
#2011-01-26| 421.56
#2011-01-27| 421.54
#2011-01-28| 414.72
#2011-01-31| 415.62
#2011-02-01| 420.84
#2011-02-02| 424.28
#2011-02-03| 423.42
#2011-02-04| 427.48
#2011-02-07| 434.13
#2011-02-08| 440.87
#2011-02-09| 435.93
#2011-02-10| 443.51
#2011-02-11| 445.39
#2011-02-14| 448.13
#2011-02-15| 446.09
#2011-02-16| 448.88
#2011-02-17| 446.28
#2011-02-18| 445.34
#2011-02-21| .
#2011-02-22| 433.04
#2011-02-23| 427.34
#2011-02-24| 431.43
#2011-02-25| 434.67
#2011-02-28| 429.57
#2011-03-01| 424.72
#2011-03-02| 428.59
#2011-03-03| 439.12
#2011-03-04| 434.05
#2011-03-07| 431.80
#2011-03-08| 438.03
#2011-03-09| 435.67
#2011-03-10| 424.89
#2011-03-11| 430.54
#2011-03-14| 427.74
#2011-03-15| 425.31
#2011-03-16| 419.52
#2011-03-17| 424.69
#2011-03-18| 427.50
#2011-03-21| 431.63
#2011-03-22| 430.62
#2011-03-23| 434.14
#2011-03-24| 439.34
#2011-03-25| 437.75
#2011-03-28| 440.62
#2011-03-29| 439.08
#2011-03-30| 445.36
#2011-03-31| 440.25
#2011-04-01| 441.97
#2011-04-04| 446.27
#2011-04-05| 446.86
#2011-04-06| 451.41
#2011-04-07| 450.74
#2011-04-08| 449.60
#2011-04-11| 452.24
#2011-04-12| 448.66
#2011-04-13| 451.81
#2011-04-14| 447.52
#2011-04-15| 449.08
#2011-04-18| 445.13
#2011-04-19| 449.89
#2011-04-20| 454.52
#2011-04-21| 461.63
#2011-04-22| .
#2011-04-25| 461.82
#2011-04-26| 465.66
#2011-04-27| 467.35
#2011-04-28| 468.53
#2011-04-29| 470.64
#2011-05-02| 473.39
#2011-05-03| 475.91
#2011-05-04| 472.33
#2011-05-05| 467.88
#2011-05-06| 472.39
#2011-05-09| 474.30
#2011-05-10| 476.71
#2011-05-11| 471.29
#2011-05-12| 472.14
#2011-05-13| 469.85
#2011-05-16| 473.97
#2011-05-17| 479.17
#2011-05-18| 480.34
#2011-05-19| 484.64
#2011-05-20| 476.48
#2011-05-23| 470.25
#2011-05-24| 466.45
#2011-05-25| 468.67
#2011-05-26| 473.76
#2011-05-27| 478.13
#2011-05-30| .
#2011-05-31| 482.54
#2011-06-01| 469.95
#2011-06-02| 473.19
#2011-06-03| 464.27
#2011-06-06| 458.32
#2011-06-07| 461.58
#2011-06-08| 452.61
#2011-06-09| 454.36
#2011-06-10| 447.25
#2011-06-13| 449.97
#2011-06-14| 452.47
#2011-06-15| 445.97
#2011-06-16| 449.87
#2011-06-17| 449.29
#2011-06-20| 453.13
#2011-06-21| 459.75
#2011-06-22| 457.69
#2011-06-23| 457.66
#2011-06-24| 452.97
#2011-06-27| 458.96
#2011-06-28| 465.78
#2011-06-29| 494.59
#2011-06-30| 490.94
#2011-07-01| 502.72
#2011-07-04| .
#2011-07-05| 503.02
#2011-07-06| 503.67
#2011-07-07| 512.67
#2011-07-08| 508.18
#2011-07-11| 497.81
#2011-07-12| 496.31
#2011-07-13| 494.91
#2011-07-14| 488.51
#2011-07-15| 491.09
#2011-07-18| 489.06
#2011-07-19| 493.99
#2011-07-20| 493.80
#2011-07-21| 497.79
#2011-07-22| 498.50
#2011-07-25| 495.93
#2011-07-26| 495.57
#2011-07-27| 483.86
#2011-07-28| 484.12
#2011-07-29| 479.96
#2011-08-01| 479.16
#2011-08-02| 465.40
#2011-08-03| 484.96
#2011-08-04| 463.56
#2011-08-05| 462.20
#2011-08-08| 421.35
#2011-08-09| 452.46
#2011-08-10| 430.78
#2011-08-11| 459.19
#2011-08-12| 456.57
#2011-08-15| 467.21
#2011-08-16| 462.45
#2011-08-17| 460.61
#2011-08-18| 438.18
#2011-08-19| 435.29
#2011-08-22| 438.42
#2011-08-23| 458.15
#2011-08-24| 469.56
#2011-08-25| 464.15
#2011-08-26| 469.89
#2011-08-29| 473.96
#2011-08-30| 476.02
#2011-08-31| 480.35
#2011-09-01| 477.89
#2011-09-02| 463.67
#2011-09-05| .
#2011-09-06| 461.67
#2011-09-07| 480.95
#2011-09-08| 475.92
#2011-09-09| 459.89
#2011-09-12| 464.99
#2011-09-13| 469.35
#2011-09-14| 480.08
#2011-09-15| 486.23
#2011-09-16| 488.28
#2011-09-19| 482.33
#2011-09-20| 489.39
#2011-09-21| 476.80
#2011-09-22| 463.01
#2011-09-23| 466.52
#2011-09-26| 473.22
#2011-09-27| 470.82
#2011-09-28| 460.73
#2011-09-29| 461.06
#2011-09-30| 446.31
#2011-10-03| 433.49
#2011-10-04| 435.91
#2011-10-05| 439.43
#2011-10-06| 450.08
#2011-10-07| 442.81
#2011-10-10| 462.42
#2011-10-11| 467.60
#2011-10-12| 473.85
#2011-10-13| 472.04
#2011-10-14| 475.28
#2011-10-17| 462.42
#2011-10-18| 474.61
#2011-10-19| 459.38
#2011-10-20| 463.72
#2011-10-21| 480.42
#2011-10-24| 492.77
#2011-10-25| 475.59
#2011-10-26| 483.57
#2011-10-27| 503.91
#2011-10-28| 505.98
#2011-10-31| 493.78
#2011-11-01| 476.61
#2011-11-02| 493.05
#2011-11-03| 505.72
#2011-11-04| 500.65
#2011-11-07| 503.52
#2011-11-08| 507.37
#2011-11-09| 490.31
#2011-11-10| 490.81
#2011-11-11| 503.49
#2011-11-14| 495.57
#2011-11-15| 501.09
#2011-11-16| 485.33
#2011-11-17| 474.77
#2011-11-18| 475.77
#2011-11-21| 469.98
#2011-11-22| 470.48
#2011-11-23| 461.26
#2011-11-24| .
#2011-11-25| 460.75
#2011-11-28| 476.42
#2011-11-29| 472.81
#2011-11-30| 497.20
#2011-12-01| 499.54
#2011-12-02| 500.32
#2011-12-05| 501.34
#2011-12-06| 498.59
#2011-12-07| 504.49
#2011-12-08| 494.05
#2011-12-09| 504.72
#2011-12-12| 496.95
#2011-12-13| 492.54
#2011-12-14| 489.34
#2011-12-15| 484.09
#2011-12-16| 491.09
#2011-12-19| 485.45
#2011-12-20| 501.66
#2011-12-21| 499.56
#2011-12-22| 500.30
#2011-12-23| 506.97
#2011-12-26| .
#2011-12-27| 502.76
#2011-12-28| 497.44
#2011-12-29| 505.23
#2011-12-30| 499.49
#2012-01-02| .
#2012-01-03| 506.32
#2012-01-04| 500.15
#2012-01-05| 503.06
#2012-01-06| 496.86
#2012-01-09| 498.52
#2012-01-10| 503.68
#2012-01-11| 502.00
#2012-01-12| 509.00
#2012-01-13| 507.80
#2012-01-16| .
#2012-01-17| 513.50
#2012-01-18| 519.49
#2012-01-19| 519.70
#2012-01-20| 508.38
#2012-01-23| 505.21
#2012-01-24| 506.82
#2012-01-25| 511.44
#2012-01-26| 511.61
#2012-01-27| 511.35
#2012-01-30| 507.16
#2012-01-31| 513.07
#2012-02-01| 519.78
#2012-02-02| 533.60
#2012-02-03| 545.24
#2012-02-06| 542.70
#2012-02-07| 544.05
#2012-02-08| 542.95
#2012-02-09| 551.67
#2012-02-10| 549.88
#2012-02-13| 550.43
#2012-02-14| 552.31
#2012-02-15| 551.93
#2012-02-16| 555.43
#2012-02-17| 557.63
#2012-02-20| .
#2012-02-21| 557.40
#2012-02-22| 562.12
#2012-02-23| 563.29
#2012-02-24| 569.36
#2012-02-27| 572.83
#2012-02-28| 576.18
#2012-02-29| 567.99
#2012-03-01| 572.13
#2012-03-02| 565.92
#2012-03-05| 566.39
#2012-03-06| 555.76
#2012-03-07| 561.01
#2012-03-08| 568.94
#2012-03-09| 570.74
#2012-03-12| 568.13
#2012-03-13| 579.06
#2012-03-14| 584.17
#2012-03-15| 586.99
#2012-03-16| 587.52
#2012-03-19| 595.26
#2012-03-20| 588.37
#2012-03-21| 588.23
#2012-03-22| 589.12
#2012-03-23| 596.69
#2012-03-26| 608.13
#2012-03-27| 604.21
#2012-03-28| 603.89
#2012-03-29| 599.30
#2012-03-30| 594.88
#2012-04-02| 601.99
#2012-04-03| 606.28
#2012-04-04| 596.85
#2012-04-05| 604.54
#2012-04-06| .
#2012-04-09| 597.00
#2012-04-10| 583.20
#2012-04-11| 590.06
#2012-04-12| 601.56
#2012-04-13| 601.31
#2012-04-16| 597.22
#2012-04-17| 603.48
#2012-04-18| 601.64
#2012-04-19| 599.76
#2012-04-20| 600.50
#2012-04-23| 593.19
#2012-04-24| 595.72
#2012-04-25| 609.40
#2012-04-26| 616.03
#2012-04-27| 621.27
#2012-04-30| 617.91
#2012-05-01| 622.56
#2012-05-02| 619.40
#2012-05-03| 606.94
#2012-05-04| 603.52
#2012-05-07| 603.39
#2012-05-08| 599.82
#2012-05-09| 594.14
#2012-05-10| 596.18
#2012-05-11| 596.73
#2012-05-14| 586.53
#2012-05-15| 583.25
#2012-05-16| 579.07
#2012-05-17| 564.45
#2012-05-18| 558.31
#2012-05-21| 573.32
#2012-05-22| 577.37
#2012-05-23| 578.46
#2012-05-24| 583.57
#2012-05-25| 579.02
#2012-05-28| .
#2012-05-29| 585.17
#2012-05-30| 575.66
#2012-05-31| 572.33
#2012-06-01| 549.52
#2012-06-04| 555.12
#2012-06-05| 561.33
#2012-06-06| 574.05
#2012-06-07| 574.57
#2012-06-08| 578.71
#2012-06-11| 573.18
#2012-06-12| 582.43
#2012-06-13| 570.19
#2012-06-14| 576.85
#2012-06-15| 587.62
#2012-06-18| 588.70
#2012-06-19| 596.76
#2012-06-20| 600.13
#2012-06-21| 587.43
#2012-06-22| 600.22
#2012-06-25| 589.86
#2012-06-26| 594.12
#2012-06-27| 597.76
#2012-06-28| 591.72
#2012-06-29| 605.47
#2012-07-02| 615.45
#2012-07-03| 618.12
#2012-07-04| .
#2012-07-05| 618.02
#2012-07-06| 612.76
#2012-07-09| 607.05
#2012-07-10| 599.61
#2012-07-11| 598.23
#2012-07-12| 596.92
#2012-07-13| 605.77
#2012-07-16| 615.06
#2012-07-17| 617.86
#2012-07-18| 614.68
#2012-07-19| 604.00
#2012-07-20| 601.48
#2012-07-23| 596.22
#2012-07-24| 591.45
#2012-07-25| 592.45
#2012-07-26| 610.88
#2012-07-27| 623.29
#2012-07-30| 625.01
#2012-07-31| 618.35
#2012-08-01| 608.85
#2012-08-02| 607.53
#2012-08-03| 618.85
#2012-08-06| 615.09
#2012-08-07| 615.56
#2012-08-08| 619.94
#2012-08-09| 612.23
#2012-08-10| 611.24
#2012-08-13| 609.95
#2012-08-14| 611.86
#2012-08-15| 612.34
#2012-08-16| 618.39
#2012-08-17| 617.85
#2012-08-20| 614.33
#2012-08-21| 610.90
#2012-08-22| 612.35
#2012-08-23| 608.13
#2012-08-24| 614.26
#2012-08-27| 615.79
#2012-08-28| 615.42
#2012-08-29| 616.11
#2012-08-30| 611.16
#2012-08-31| 618.53
#2012-09-03| .
#2012-09-04| 620.25
#2012-09-05| 612.67
#2012-09-06| 621.44
#2012-09-07| 624.58
#2012-09-10| 622.38
#2012-09-11| 626.44
#2012-09-12| 632.37
#2012-09-13| 645.24
#2012-09-14| 646.00
#2012-09-17| 643.04
#2012-09-18| 639.60
#2012-09-19| 640.61
#2012-09-20| 639.59
#2012-09-21| 639.58
#2012-09-24| 636.44
#2012-09-25| 630.79
#2012-09-26| 621.66
#2012-09-27| 632.52
#2012-09-28| 633.24
#2012-10-01| 642.21
#2012-10-02| 640.15
#2012-10-03| 649.52
#2012-10-04| 656.81
#2012-10-05| 657.46
#2012-10-08| 655.12
#2012-10-09| 647.52
#2012-10-10| 645.40
#2012-10-11| 653.66
#2012-10-12| 650.06
#2012-10-15| 650.90
#2012-10-16| 658.18
#2012-10-17| 664.48
#2012-10-18| 654.75
#2012-10-19| 651.57
#2012-10-22| 648.86
#2012-10-23| 639.58
#2012-10-24| 637.54
#2012-10-25| 638.64
#2012-10-26| 642.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 639.27
#2012-11-01| 652.12
#2012-11-02| 650.41
#2012-11-05| 644.42
#2012-11-06| 653.90
#2012-11-07| 641.84
#2012-11-08| 638.44
#2012-11-09| 641.58
#2012-11-12| 641.78
#2012-11-13| 638.82
#2012-11-14| 627.03
#2012-11-15| 621.33
#2012-11-16| 631.70
#2012-11-19| 647.50
#2012-11-20| 650.37
#2012-11-21| 651.36
#2012-11-22| .
#2012-11-23| 657.13
#2012-11-26| 652.41
#2012-11-27| 645.30
#2012-11-28| 651.79
#2012-11-29| 655.71
#2012-11-30| 657.11
#2012-12-03| 654.46
#2012-12-04| 651.53
#2012-12-05| 652.31
#2012-12-06| 653.06
#2012-12-07| 653.55
#2012-12-10| 655.51
#2012-12-11| 658.34
#2012-12-12| 660.05
#2012-12-13| 658.05
#2012-12-14| 650.92
#2012-12-17| 660.70
#2012-12-18| 668.66
#2012-12-19| 660.37
#2012-12-20| 667.85
#2012-12-21| 664.46
#2012-12-24| 664.38
#2012-12-25| 664.38
#2012-12-26| 657.52
#2012-12-27| 655.71
#2012-12-28| 652.58
#2012-12-31| 663.53
#2013-01-01| 663.53
#2013-01-02| 683.78
#2013-01-03| 683.32
#2013-01-04| 690.26
#2013-01-07| 694.79
#2013-01-08| 696.99
#2013-01-09| 704.14
#2013-01-10| 704.90
#2013-01-11| 705.50
#2013-01-14| 701.41
#2013-01-15| 699.66
#2013-01-16| 698.06
#2013-01-17| 697.84
#2013-01-18| 685.08
#2013-01-21| 685.08
#2013-01-22| 684.55
#2013-01-23| 682.43
#2013-01-24| 686.47
#2013-01-25| 685.79
#2013-01-28| 677.39
#2013-01-29| 679.81
#2013-01-30| 677.92
#2013-01-31| 681.30
#2013-02-01| 686.40
#2013-02-04| 681.14
#2013-02-05| 692.62
#2013-02-06| 696.05
#2013-02-07| 693.75
#2013-02-08| 696.91
#2013-02-11| 692.69
#2013-02-12| 691.88
#2013-02-13| 687.41
#2013-02-14| 692.19
#2013-02-15| 691.09
#2013-02-18| 691.09
#2013-02-19| 691.41
#2013-02-20| 682.32
#2013-02-21| 684.48
#2013-02-22| 692.02
#2013-02-25| 678.51
#2013-02-26| 681.33
#2013-02-27| 688.59
#2013-02-28| 686.08
#2013-03-01| 689.20
#2013-03-04| 695.61
#2013-03-05| 704.14
#2013-03-06| 708.24
#2013-03-07| 707.29
#2013-03-08| 708.12
#2013-03-11| 713.37
#2013-03-12| 708.87
#2013-03-13| 710.89
#2013-03-14| 712.42
#2013-03-15| 712.05
#2013-03-18| 708.97
#2013-03-19| 701.63
#2013-03-20| 711.60
#2013-03-21| 705.95
#2013-03-22| 713.82
#2013-03-25| 719.59
#2013-03-26| 732.72
#2013-03-27| 734.64
#2013-03-28| 738.36
#2013-03-29| 738.36
#2013-04-01| 729.66
#2013-04-02| 734.92
#2013-04-03| 721.73
#2013-04-04| 726.62
#2013-04-05| 719.40
#2013-04-08| 724.59
#2013-04-09| 720.49
#2013-04-10| 725.94
#2013-04-11| 728.88
#2013-04-12| 724.03
#2013-04-15| 706.50
#2013-04-16| 717.07
#2013-04-17| 708.36
#2013-04-18| 707.25
#2013-04-19| 722.84
#2013-04-22| 720.48
#2013-04-23| 730.10
#2013-04-24| 733.31
#2013-04-25| 738.78
#2013-04-26| 734.94
#2013-04-29| 737.26
#2013-04-30| 744.30
#2013-05-01| 737.60
#2013-05-02| 757.93
#2013-05-03| 769.99
#2013-05-06| 768.66
#2013-05-07| 771.22
#2013-05-08| 772.62
#2013-05-09| 769.67
#2013-05-10| 770.72
#2013-05-13| 769.16
#2013-05-14| 782.98
#2013-05-15| 792.31
#2013-05-16| 784.51
#2013-05-17| 802.66
#2013-05-20| 802.92
#2013-05-21| 806.33
#2013-05-22| 798.49
#2013-05-23| 793.00
#2013-05-24| 798.32
#2013-05-27| 798.32
#2013-05-28| 802.30
#2013-05-29| 798.06
#2013-05-30| 806.58
#2013-05-31| 796.35
#2013-06-03| 805.58
#2013-06-04| 801.29
#2013-06-05| 788.25
#2013-06-06| 799.45
#2013-06-07| 807.30
#2013-06-10| 812.13
#2013-06-11| 799.52
#2013-06-12| 792.25
#2013-06-13| 804.78
#2013-06-14| 793.62
#2013-06-17| 801.02
#2013-06-18| 809.13
#2013-06-19| 804.55
#2013-06-20| 789.09
#2013-06-21| 790.76
#2013-06-24| 778.91
#2013-06-25| 789.55
#2013-06-26| 797.84
#2013-06-27| 805.79
#2013-06-28| 804.23
#2013-07-01| 814.78
#2013-07-02| 811.88
#2013-07-03| 815.20
#2013-07-04| 815.20
#2013-07-05| 832.13
#2013-07-08| 828.95
#2013-07-09| 830.77
#2013-07-10| 824.76
#2013-07-11| 835.87
#2013-07-12| 842.05
#2013-07-15| 838.78
#2013-07-16| 835.62
#2013-07-17| 834.39
#2013-07-18| 832.26
#2013-07-19| 832.78
#2013-07-22| 839.81
#2013-07-23| 833.46
#2013-07-24| 830.37
#2013-07-25| 843.98
#2013-07-26| 838.89
#2013-07-29| 835.76
#2013-07-30| 840.00
#2013-07-31| 818.37
#2013-08-01| 839.48
#2013-08-02| 846.39
#2013-08-05| 846.56
#2013-08-06| 846.46
#2013-08-07| 837.67
#2013-08-08| 841.18
#2013-08-09| 834.72
#2013-08-12| 833.09
#2013-08-13| 836.14
#2013-08-14| 832.10
#2013-08-15| 816.67
#2013-08-16| 816.91
#2013-08-19| 813.66
#2013-08-20| 814.42
#2013-08-21| 816.72
#2013-08-22| 820.89
#2013-08-23| 822.95
#2013-08-26| 812.30
#2013-08-27| 798.11
#2013-08-28| 800.56
#2013-08-29| 802.86
#2013-08-30| 798.14
#2013-09-02| 798.14
#2013-09-03| 808.79
#2013-09-04| 811.23
#2013-09-05| 815.88
#2013-09-06| 817.19
#2013-09-09| 824.97
#2013-09-10| 842.45
#2013-09-11| 849.19
#2013-09-12| 850.36
#2013-09-13| 854.84
#2013-09-16| 859.36
#2013-09-17| 871.21
#2013-09-18| 879.04
#2013-09-19| 879.63
#2013-09-20| 883.37
#2013-09-23| 874.14
#2013-09-24| 869.86
#2013-09-25| 864.36
#2013-09-26| 870.54
#2013-09-27| 869.39
#2013-09-30| 861.75
#2013-10-01| 869.53
#2013-10-02| 862.68
#2013-10-03| 852.85
#2013-10-04| 860.63
#2013-10-07| 845.35
#2013-10-08| 831.28
#2013-10-09| 834.13
#2013-10-10| 861.32
#2013-10-11| 872.03
#2013-10-14| 879.01
#2013-10-15| 871.03
#2013-10-16| 885.13
#2013-10-17| 901.66
#2013-10-18| 908.50
#2013-10-21| 908.17
#2013-10-22| 907.10
#2013-10-23| 901.18
#2013-10-24| 911.80
#2013-10-25| 914.95
#2013-10-28| 918.60
#2013-10-29| 924.60
#2013-10-30| 915.26
#2013-10-31| 897.28
#2013-11-01| 908.97
#2013-11-04| 902.52
#2013-11-05| 905.94
#2013-11-06| 908.24
#2013-11-07| 896.04
#2013-11-08| 906.12
#2013-11-11| 908.81
#2013-11-12| 904.40
#2013-11-13| 907.94
#2013-11-14| 914.18
#2013-11-15| 920.78
#2013-11-18| 915.17
#2013-11-19| 908.94
#2013-11-20| 907.89
#2013-11-21| 920.07
#2013-11-22| 923.24
#2013-11-25| 927.40
#2013-11-26| 931.67
#2013-11-27| 936.00
#2013-11-28| 936.00
#2013-11-29| 935.99
#2013-12-02| 935.63
#2013-12-03| 926.87
#2013-12-04| 927.49
#2013-12-05| 925.43
#2013-12-06| 933.91
#2013-12-09| 934.89
#2013-12-10| 931.14
#2013-12-11| 940.79
#2013-12-12| 933.33
#2013-12-13| 941.51
#2013-12-16| 948.63
#2013-12-17| 954.44
#2013-12-18| 968.28
#2013-12-19| 970.51
#2013-12-20| 978.24
#2013-12-23| 982.94
#2013-12-24| 985.57
#2013-12-25| 985.57
#2013-12-26| 991.87
#2013-12-27| 992.85
#2013-12-30| 998.03
#2013-12-31|1006.47
#2014-01-01|1006.47
#2014-01-02|1000.05
#2014-01-03| 999.97
#2014-01-06| 994.90
#2014-01-07|1000.95
#2014-01-08|1003.49
#2014-01-09|1003.77
#2014-01-10|1000.00
#2014-01-13| 981.22
#2014-01-14| 993.29
#2014-01-15| 998.22
#2014-01-16| 993.27
#2014-01-17|1003.50
#2014-01-20| .
#2014-01-21|1001.69
#2014-01-22|1009.45
#2014-01-23| 990.45
#2014-01-24| 964.17
#2014-01-27| 945.26
#2014-01-28| 966.17
#2014-01-29| 951.62
#2014-01-30| 968.02
#2014-01-31| 942.58
#2014-02-03| 924.16
#2014-02-04| 925.85
#2014-02-05| 926.50
#2014-02-06| 945.97
#2014-02-07| 961.43
#2014-02-10| 963.67
#2014-02-11| 967.33
#2014-02-12| 971.98
#2014-02-13| 974.32
#2014-02-14| 980.92
#2014-02-17| .
#2014-02-18| 982.55
#2014-02-19| 973.16
#2014-02-20| 970.59
#2014-02-21| 969.65
#2014-02-24| 979.85
#2014-02-25| 980.92
#2014-02-26| 981.27
#2014-02-27| 986.07
#2014-02-28| 990.57
#2014-03-03| 976.03
#2014-03-04| 997.40
#2014-03-05| 992.94
#2014-03-06| 998.03
#2014-03-07|1002.92
#2014-03-10|1001.42
#2014-03-11|1001.94
#2014-03-12|1000.27
#2014-03-13| 977.67
#2014-03-14| 974.31
#2014-03-17| 989.22
#2014-03-18| 996.14
#2014-03-19| 988.66
#2014-03-20| 992.23
#2014-03-21| 987.46
#2014-03-24| 985.89
#2014-03-25| 975.63
#2014-03-26| 962.43
#2014-03-27| 964.16
#2014-03-28| 960.54
#2014-03-31| 971.34
#2014-04-01| 974.27
#2014-04-02| 972.91
#2014-04-03| 974.46
#2014-04-04| 950.41
#2014-04-07| 930.85
#2014-04-08| 930.20
#2014-04-09| 951.10
#2014-04-10| 922.10
#2014-04-11| 905.18
#2014-04-14| 921.01
#2014-04-15| 930.04
#2014-04-16| 949.33
#2014-04-17| 944.44
#2014-04-18| .
#2014-04-21| 948.11
#2014-04-22| 951.05
#2014-04-23| 945.67
#2014-04-24| 949.45
#2014-04-25| 920.60
#2014-04-28| 925.49
#2014-04-29| 931.98
#2014-04-30| 936.08
#2014-05-01| 942.66
#2014-05-02| 942.33
#2014-05-05| 949.48
#2014-05-06| 938.58
#2014-05-07| 951.73
#2014-05-08| 957.96
#2014-05-09| 959.05
#2014-05-12| 967.00
#2014-05-13| 963.86
#2014-05-14| 953.71
#2014-05-15| 945.20
#2014-05-16| 949.13
#2014-05-19| 953.11
#2014-05-20| 944.33
#2014-05-21| 957.01
#2014-05-22| 957.41
#2014-05-23| 965.88
#2014-05-26| .
#2014-05-27| 979.13
#2014-05-28| 978.66
#2014-05-29| 980.25
#2014-05-30| 981.36
#2014-06-02| 982.20
#2014-06-03| 977.04
#2014-06-04| 978.71
#2014-06-05| 985.74
#2014-06-06| 997.63
#2014-06-09| 999.05
#2014-06-10|1001.81
#2014-06-11| 995.56
#2014-06-12| 989.40
#2014-06-13| 988.58
#2014-06-16| 984.39
#2014-06-17| 986.54
#2014-06-18| 992.00
#2014-06-19| 987.24
#2014-06-20| 989.12
#2014-06-23| 990.08
#2014-06-24| 978.82
#2014-06-25| 982.14
#2014-06-26| 980.94
#2014-06-27| 986.41
#2014-06-30| 987.75
#2014-07-01|1001.50
#2014-07-02|1004.35
#2014-07-03|1012.18
#2014-07-04| .
#2014-07-07|1007.89
#2014-07-08|1000.63
#2014-07-09|1007.71
#2014-07-10|1001.37
#2014-07-11|1005.54
#2014-07-14|1015.30
#2014-07-15|1020.44
#2014-07-16|1022.26
#2014-07-17|1003.28
#2014-07-18|1010.77
#2014-07-21|1006.35
#2014-07-22|1014.50
#2014-07-23|1011.13
#2014-07-24|1013.85
#2014-07-25| 992.48
#2014-07-28| 992.96
#2014-07-29| 989.31
#2014-07-30| 989.15
#2014-07-31| 967.17
#2014-08-01| 964.64
#2014-08-04| 969.91
#2014-08-05| 961.33
#2014-08-06| 962.59
#2014-08-07| 953.59
#2014-08-08| 965.40
#2014-08-11| 965.67
#2014-08-12| 966.68
#2014-08-13| 972.89
#2014-08-14| 972.80
#2014-08-15| 964.12
#2014-08-18| 978.77
#2014-08-19| 981.38
#2014-08-20| 986.05
#2014-08-21| 990.34
#2014-08-22| 987.14
#2014-08-25| 990.78
#2014-08-26| 991.92
#2014-08-27| 992.20
#2014-08-28| 985.78
#2014-08-29| 984.11
#2014-09-01| .
#2014-09-02| 989.27
#2014-09-03| 991.71
#2014-09-04| 990.62
#2014-09-05| 991.80
#2014-09-08| 989.46
#2014-09-09| 981.97
#2014-09-10| 988.18
#2014-09-11| 982.11
#2014-09-12| 977.66
#2014-09-15| 978.12
#2014-09-16| 989.74
#2014-09-17| 991.46
#2014-09-18|1002.16
#2014-09-19| 999.36
#2014-09-22| 989.38
#2014-09-23| 980.47
#2014-09-24| 989.86
#2014-09-25| 969.54
#2014-09-26| 978.90
#2014-09-29| 974.17
#2014-09-30| 974.25
#2014-10-01| 960.93
#2014-10-02| 962.20
#2014-10-03| 974.58
#2014-10-06| 974.60
#2014-10-07| 956.25
#2014-10-08| 975.82
#2014-10-09| 954.74
#2014-10-10| 942.14
#2014-10-13| 930.99
#2014-10-14| 934.67
#2014-10-15| 925.74
#2014-10-16| 925.60
#2014-10-17| 936.77
#2014-10-20| 945.19
#2014-10-21| 968.99
#2014-10-22| 952.31
#2014-10-23| 966.11
#2014-10-24| 968.89
#2014-10-27| 969.05
#2014-10-28| 986.44
#2014-10-29| 985.30
#2014-10-30|1037.93
#2014-10-31|1052.77
#2014-11-03|1056.56
#2014-11-04|1059.32
#2014-11-05|1076.96
#2014-11-06|1077.75
#2014-11-07|1081.30
#2014-11-10|1080.71
#2014-11-11|1076.06
#2014-11-12|1076.65
#2014-11-13|1072.98
#2014-11-14|1067.82
#2014-11-17|1065.25
#2014-11-18|1068.08
#2014-11-19|1067.32
#2014-11-20|1071.37
#2014-11-21|1075.62
#2014-11-24|1080.63
#2014-11-25|1090.16
#2014-11-26|1090.45
#2014-11-27| .
#2014-11-28|1098.18
#2014-12-01|1095.51
#2014-12-02|1101.39
#2014-12-03|1100.45
#2014-12-04|1102.00
#2014-12-05|1109.37
#2014-12-08|1108.92
#2014-12-09|1109.56
#2014-12-10|1096.07
#2014-12-11|1103.05
#2014-12-12|1072.03
#2014-12-15|1069.76
#2014-12-16|1051.62
#2014-12-17|1076.65
#2014-12-18|1104.48
#2014-12-19|1100.86
#2014-12-22|1109.05
#2014-12-23|1114.36
#2014-12-24|1118.09
#2014-12-25| .
#2014-12-26|1117.35
#2014-12-29|1115.25
#2014-12-30|1112.28
#2014-12-31|1100.83
#2015-01-01| .
#2015-01-02|1103.26
#2015-01-05|1076.40
#2015-01-06|1064.33
#2015-01-07|1078.79
#2015-01-08|1093.18
#2015-01-09|1078.34
#2015-01-12|1070.83
#2015-01-13|1070.11
#2015-01-14|1052.17
#2015-01-15|1040.91
#2015-01-16|1048.24
#2015-01-19| .
#2015-01-20|1056.30
#2015-01-21|1056.69
#2015-01-22|1045.06
#2015-01-23|1046.13
#2015-01-26|1040.44
#2015-01-27|1021.72
#2015-01-28|1005.44
#2015-01-29|1010.82
#2015-01-30|1015.88
#2015-02-02|1026.87
#2015-02-03|1044.10
#2015-02-04|1051.98
#2015-02-05|1071.32
#2015-02-06|1063.03
#2015-02-09|1062.41
#2015-02-10|1064.17
#2015-02-11|1067.49
#2015-02-12|1073.23
#2015-02-13|1065.53
#2015-02-16| .
#2015-02-17|1071.14
#2015-02-18|1070.24
#2015-02-19|1071.48
#2015-02-20|1087.95
#2015-02-23|1089.64
#2015-02-24|1091.63
#2015-02-25|1099.13
#2015-02-26|1098.44
#2015-02-27|1085.59
#2015-03-02|1100.03
#2015-03-03|1092.29
#2015-03-04|1087.13
#2015-03-05|1092.11
#2015-03-06|1077.00
#2015-03-09|1083.05
#2015-03-10|1059.36
#2015-03-11|1054.99
#2015-03-12|1081.53
#2015-03-13|1065.50
#2015-03-16|1078.71
#2015-03-17|1068.58
#2015-03-18|1077.80
#2015-03-19|1075.55
#2015-03-20|1085.95
#2015-03-23|1081.82
#2015-03-24|1076.92
#2015-03-25|1056.91
#2015-03-26|1052.36
#2015-03-27|1049.30
#2015-03-30|1053.49
#2015-03-31|1049.46
#2015-04-01|1053.40
#2015-04-02|1058.53
#2015-04-03| .
#2015-04-06|1057.20
#2015-04-07|1056.72
#2015-04-08|1066.95
#2015-04-09|1067.13
#2015-04-10|1067.82
#2015-04-13|1062.90
#2015-04-14|1066.96
#2015-04-15|1072.12
#2015-04-16|1073.67
#2015-04-17|1051.00
#2015-04-20|1054.60
#2015-04-21|1058.32
#2015-04-22|1083.73
#2015-04-23|1082.10
#2015-04-24|1076.56
#2015-04-27|1070.52
#2015-04-28|1072.72
#2015-04-29|1073.94
#2015-04-30|1068.41
#2015-05-01|1075.17
#2015-05-04|1075.66
#2015-05-05|1074.04
#2015-05-06|1073.90
#2015-05-07|1083.15
#2015-05-08|1107.69
#2015-05-11|1104.60
#2015-05-12|1099.64
#2015-05-13|1103.43
#2015-05-14|1118.49
#2015-05-15|1110.35
#2015-05-18|1114.04
#2015-05-19|1122.08
#2015-05-20|1118.09
#2015-05-21|1113.65
#2015-05-22|1115.26
#2015-05-25| .
#2015-05-26|1101.14
#2015-05-27|1110.32
#2015-05-28|1109.99
#2015-05-29|1100.54
#2015-06-01|1103.14
#2015-06-02|1106.57
#2015-06-03|1109.80
#2015-06-04|1096.54
#2015-06-05|1100.32
#2015-06-08|1091.76
#2015-06-09|1095.37
#2015-06-10|1116.88
#2015-06-11|1120.20
#2015-06-12|1114.12
#2015-06-15|1105.93
#2015-06-16|1112.14
#2015-06-17|1112.92
#2015-06-18|1125.02
#2015-06-19|1115.86
#2015-06-22|1124.83
#2015-06-23|1128.17
#2015-06-24|1121.24
#2015-06-25|1113.48
#2015-06-26|1114.22
#2015-06-29|1086.86
#2015-06-30|1092.47
#2015-07-01|1103.95
#2015-07-02|1102.43
#2015-07-03| .
#2015-07-06|1099.06
#2015-07-07|1096.73
#2015-07-08|1077.30
#2015-07-09|1081.77
#2015-07-10|1098.39
#2015-07-13|1113.26
#2015-07-14|1115.02
#2015-07-15|1114.57
#2015-07-16|1122.47
#2015-07-17|1125.65
#2015-07-20|1139.32
#2015-07-21|1133.55
#2015-07-22|1133.77
#2015-07-23|1117.99
#2015-07-24|1114.52
#2015-07-27|1100.44
#2015-07-28|1109.52
#2015-07-29|1124.99
#2015-07-30|1136.23
#2015-07-31|1128.10
#2015-08-03|1129.95
#2015-08-04|1125.34
#2015-08-05|1125.92
#2015-08-06|1111.03
#2015-08-07|1128.36
#2015-08-10|1139.15
#2015-08-11|1126.80
#2015-08-12|1125.76
#2015-08-13|1126.45
#2015-08-14|1131.83
#2015-08-17|1133.40
#2015-08-18|1132.58
#2015-08-19|1126.68
#2015-08-20|1109.39
#2015-08-21|1073.27
#2015-08-24|1034.67
#2015-08-25|1017.48
#2015-08-26|1063.54
#2015-08-27|1089.66
#2015-08-28|1089.18
#2015-08-31|1078.22
#2015-09-01|1039.06
#2015-09-02|1050.93
#2015-09-03|1061.58
#2015-09-04|1044.47
#2015-09-07| .
#2015-09-08|1067.83
#2015-09-09|1051.83
#2015-09-10|1055.58
#2015-09-11|1062.88
#2015-09-14|1056.50
#2015-09-15|1068.23
#2015-09-16|1077.58
#2015-09-17|1075.78
#2015-09-18|1058.70
#2015-09-21|1071.30
#2015-09-22|1059.28
#2015-09-23|1062.47
#2015-09-24|1051.92
#2015-09-25|1057.59
#2015-09-28|1019.88
#2015-09-29|1026.70
#2015-09-30|1041.80
#2015-10-01|1044.26
#2015-10-02|1053.58
#2015-10-05|1082.49
#2015-10-06|1079.86
#2015-10-07|1091.71
#2015-10-08|1099.11
#2015-10-09|1097.95
#2015-10-12|1104.40
#2015-10-13|1099.40
#2015-10-14|1088.27
#2015-10-15|1106.41
#2015-10-16|1113.24
#2015-10-19|1116.74
#2015-10-20|1112.84
#2015-10-21|1103.57
#2015-10-22|1106.35
#2015-10-23|1130.69
#2015-10-26|1133.20
#2015-10-27|1123.22
#2015-10-28|1142.57
#2015-10-29|1135.89
#2015-10-30|1121.23
#2015-11-02|1114.05
#2015-11-03|1130.80
#2015-11-04|1134.12
#2015-11-05|1137.69
#2015-11-06|1141.83
#2015-11-09|1129.24
#2015-11-10|1134.65
#2015-11-11|1130.52
#2015-11-12|1112.99
#2015-11-13|1104.27
#2015-11-16|1117.05
#2015-11-17|1112.07
#2015-11-18|1131.02
#2015-11-19|1131.22
#2015-11-20|1132.19
#2015-11-23|1129.74
#2015-11-24|1123.84
#2015-11-25|1123.17
#2015-11-26| .
#2015-11-27|1125.99
#2015-11-30|1118.81
#2015-12-01|1128.41
#2015-12-02|1115.15
#2015-12-03|1102.89
#2015-12-04|1128.31
#2015-12-07|1118.25
#2015-12-08|1111.07
#2015-12-09|1100.16
#2015-12-10|1102.51
#2015-12-11|1074.42
#2015-12-14|1079.28
#2015-12-15|1102.85
#2015-12-16|1119.03
#2015-12-17|1102.60
#2015-12-18|1071.71
#2015-12-21|1081.16
#2015-12-22|1086.38
#2015-12-23|1102.85
#2015-12-24|1101.87
#2015-12-25| .
#2015-12-28|1098.71
#2015-12-29|1109.17
#2015-12-30|1099.09
#2015-12-31|1086.80
#2016-01-01| .
#2016-01-04|1061.94
#2016-01-05|1060.51
#2016-01-06|1041.40
#2016-01-07|1018.69
#2016-01-08|1005.55
#2016-01-11|1014.66
#2016-01-12|1023.15
#2016-01-13| 997.39
#2016-01-14|1009.26
#2016-01-15| 986.91
#2016-01-18| .
#2016-01-19| 974.42
#2016-01-20| 967.01
#2016-01-21| 975.53
#2016-01-22| 970.10
#2016-01-25| 955.16
#2016-01-26| 962.24
#2016-01-27| 952.40
#2016-01-28| 929.87
#2016-01-29| 981.45
#2016-02-01| 981.81
#2016-02-02| 960.75
#2016-02-03| 970.76
#2016-02-04| 970.23
#2016-02-05| 947.30
#2016-02-08| 910.63
#2016-02-09| 918.79
#2016-02-10| 932.06
#2016-02-11| 909.64
#2016-02-12| 938.46
#2016-02-15| .
#2016-02-16| 953.62
#2016-02-17| 966.11
#2016-02-18| 960.71
#2016-02-19| 964.14
#2016-02-22| 983.32
#2016-02-23| 967.56
#2016-02-24| 965.90
#2016-02-25| 980.51
#2016-02-26| 978.98
#2016-02-29| 972.91
#2016-03-01|1002.15
#2016-03-02|1003.12
#2016-03-03|1007.05
#2016-03-04|1008.87
#2016-03-07| 996.32
#2016-03-08| 981.76
#2016-03-09| 982.22
#2016-03-10| 978.96
#2016-03-11| 998.17
#2016-03-14| 995.40
#2016-03-15| 994.71
#2016-03-16|1000.48
#2016-03-17|1012.70
#2016-03-18|1025.53
#2016-03-21|1026.21
#2016-03-22|1017.61
#2016-03-23|1020.88
#2016-03-24|1020.60
#2016-03-25| .
#2016-03-28|1016.59
#2016-03-29|1029.16
#2016-03-30|1038.90
#2016-03-31|1044.09
#2016-04-01|1056.40
#2016-04-04|1050.94
#2016-04-05|1040.35
#2016-04-06|1047.45
#2016-04-07|1033.46
#2016-04-08|1038.19
#2016-04-11|1038.29
#2016-04-12|1048.55
#2016-04-13|1070.76
#2016-04-14|1076.15
#2016-04-15|1074.31
#2016-04-18|1086.27
#2016-04-19|1088.12
#2016-04-20|1106.35
#2016-04-21|1102.84
#2016-04-22|1096.69
#2016-04-25|1089.43
#2016-04-26|1096.85
#2016-04-27|1098.64
#2016-04-28|1086.77
#2016-04-29|1080.46
#2016-05-02|1092.52
#2016-05-03|1075.10
#2016-05-04|1065.88
#2016-05-05|1064.51
#2016-05-06|1070.93
#2016-05-09|1071.98
#2016-05-10|1086.41
#2016-05-11|1068.67
#2016-05-12|1066.43
#2016-05-13|1056.13
#2016-05-16|1063.68
#2016-05-17|1053.73
#2016-05-18|1064.51
#2016-05-19|1055.22
#2016-05-20|1065.68
#2016-05-23|1060.67
#2016-05-24|1082.99
#2016-05-25|1087.43
#2016-05-26|1086.10
#2016-05-27|1095.47
#2016-05-30| .
#2016-05-31|1089.15
#2016-06-01|1092.60
#2016-06-02|1099.58
#2016-06-03|1089.37
#2016-06-06|1099.81
#2016-06-07|1100.58
#2016-06-08|1110.44
#2016-06-09|1100.08
#2016-06-10|1083.91
#2016-06-13|1065.07
#2016-06-14|1040.06
#2016-06-15|1037.66
#2016-06-16|1038.90
#2016-06-17|1029.72
#2016-06-20|1036.07
#2016-06-21|1037.80
#2016-06-22|1028.85
#2016-06-23|1050.84
#2016-06-24|1002.84
#2016-06-27| 970.99
#2016-06-28| 989.66
#2016-06-29|1014.16
#2016-06-30| 999.69
#2016-07-01|1002.93
#2016-07-04| .
#2016-07-05| 991.62
#2016-07-06| 987.56
#2016-07-07| 996.34
#2016-07-08|1022.72
#2016-07-11|1029.31
#2016-07-12|1044.87
#2016-07-13|1046.50
#2016-07-14|1057.04
#2016-07-15|1056.23
#2016-07-18|1058.88
#2016-07-19|1062.17
#2016-07-20|1068.33
#2016-07-21|1061.33
#2016-07-22|1071.69
#2016-07-25|1064.49
#2016-07-26|1064.42
#2016-07-27|1066.20
#2016-07-28|1074.92
#2016-07-29|1065.80
#2016-08-01|1064.60
#2016-08-02|1059.61
#2016-08-03|1065.94
#2016-08-04|1074.03
#2016-08-05|1089.41
#2016-08-08|1088.15
#2016-08-09|1086.38
#2016-08-10|1079.19
#2016-08-11|1086.17
#2016-08-12|1084.64
#2016-08-15|1092.48
#2016-08-16|1088.05
#2016-08-17|1089.25
#2016-08-18|1085.43
#2016-08-19|1086.19
#2016-08-22|1090.54
#2016-08-23|1092.12
#2016-08-24|1085.33
#2016-08-25|1085.74
#2016-08-26|1089.58
#2016-08-29|1095.71
#2016-08-30|1100.14
#2016-08-31|1101.18
#2016-09-01|1101.99
#2016-09-02|1108.88
#2016-09-05| .
#2016-09-06|1113.21
#2016-09-07|1122.11
#2016-09-08|1121.23
#2016-09-09|1100.87
#2016-09-12|1120.60
#2016-09-13|1102.87
#2016-09-14|1095.52
#2016-09-15|1103.09
#2016-09-16|1100.08
#2016-09-19|1105.26
#2016-09-20|1104.48
#2016-09-21|1113.95
#2016-09-22|1120.35
#2016-09-23|1111.85
#2016-09-26|1103.89
#2016-09-27|1112.14
#2016-09-28|1116.84
#2016-09-29|1102.54
#2016-09-30|1116.13
#2016-10-03|1116.01
#2016-10-04|1114.29
#2016-10-05|1125.31
#2016-10-06|1117.80
#2016-10-07|1111.75
#2016-10-10|1114.83
#2016-10-11|1099.47
#2016-10-12|1099.89
#2016-10-13|1091.80
#2016-10-14|1096.76
#2016-10-17|1093.46
#2016-10-18|1094.47
#2016-10-19|1109.61
#2016-10-20|1120.72
#2016-10-21|1124.50
#2016-10-24|1133.05
#2016-10-25|1124.95
#2016-10-26|1124.17
#2016-10-27|1125.04
#2016-10-28|1133.66
#2016-10-31|1132.47
#2016-11-01|1120.09
#2016-11-02|1108.35
#2016-11-03|1106.78
#2016-11-04|1104.71
#2016-11-07|1133.91
#2016-11-08|1125.83
#2016-11-09|1148.05
#2016-11-10|1153.72
#2016-11-11|1161.93
#2016-11-14|1151.25
#2016-11-15|1152.90
#2016-11-16|1156.70
#2016-11-17|1167.94
#2016-11-18|1166.73
#2016-11-21|1178.29
#2016-11-22|1171.02
#2016-11-23|1175.46
#2016-11-24| .
#2016-11-25|1180.14
#2016-11-28|1161.98
#2016-11-29|1160.36
#2016-11-30|1152.48
#2016-12-01|1143.91
#2016-12-02|1142.65
#2016-12-05|1161.08
#2016-12-06|1161.75
#2016-12-07|1194.43
#2016-12-08|1198.74
#2016-12-09|1197.22
#2016-12-12|1182.35
#2016-12-13|1186.53
#2016-12-14|1184.00
#2016-12-15|1196.75
#2016-12-16|1185.79
#2016-12-19|1185.76
#2016-12-20|1194.52
#2016-12-21|1191.66
#2016-12-22|1186.18
#2016-12-23|1190.86
#2016-12-26| .
#2016-12-27|1193.10
#2016-12-28|1182.51
#2016-12-29|1179.74
#2016-12-30|1177.96
#2017-01-02| .
#2017-01-03|1199.61
#2017-01-04|1214.44
#2017-01-05|1211.65
#2017-01-06|1219.88
#2017-01-09|1215.06
#2017-01-10|1217.09
#2017-01-11|1220.10
#2017-01-12|1217.07
#2017-01-13|1217.46
#2017-01-16| .
#2017-01-17|1207.80
#2017-01-18|1214.65
#2017-01-19|1210.54
#2017-01-20|1216.46
#2017-01-23|1213.49
#2017-01-24|1227.60
#2017-01-25|1228.21
#2017-01-26|1225.63
#2017-01-27|1227.75
#2017-01-30|1226.86
#2017-01-31|1210.53
#2017-02-01|1206.76
#2017-02-02|1203.59
#2017-02-03|1237.43
#2017-02-06|1234.82
#2017-02-07|1233.08
#2017-02-08|1227.90
#2017-02-09|1238.03
#2017-02-10|1239.02
#2017-02-13|1248.18
#2017-02-14|1258.85
#2017-02-15|1266.46
#2017-02-16|1262.20
#2017-02-17|1264.78
#2017-02-20| .
#2017-02-21|1271.10
#2017-02-22|1268.43
#2017-02-23|1274.57
#2017-02-24|1274.05
#2017-02-27|1275.68
#2017-02-28|1271.19
#2017-03-01|1291.99
#2017-03-02|1276.23
#2017-03-03|1278.20
#2017-03-06|1273.04
#2017-03-07|1272.16
#2017-03-08|1270.19
#2017-03-09|1270.68
#2017-03-10|1276.54
#2017-03-13|1278.21
#2017-03-14|1274.30
#2017-03-15|1275.76
#2017-03-16|1280.58
#2017-03-17|1275.68
#2017-03-20|1263.56
#2017-03-21|1239.28
#2017-03-22|1243.57
#2017-03-23|1246.50
#2017-03-24|1249.50
#2017-03-27|1242.52
#2017-03-28|1253.97
#2017-03-29|1253.44
#2017-03-30|1263.07
#2017-03-31|1259.77
#2017-04-03|1256.64
#2017-04-04|1249.78
#2017-04-05|1245.14
#2017-04-06|1248.49
#2017-04-07|1244.42
#2017-04-10|1242.35
#2017-04-11|1243.36
#2017-04-12|1236.86
#2017-04-13|1231.02
#2017-04-14| .
#2017-04-17|1247.27
#2017-04-18|1242.10
#2017-04-19|1241.78
#2017-04-20|1273.73
#2017-04-21|1268.86
#2017-04-24|1283.21
#2017-04-25|1287.81
#2017-04-26|1280.53
#2017-04-27|1277.41
#2017-04-28|1254.47
#2017-05-01|1256.35
#2017-05-02|1272.35
#2017-05-03|1265.73
#2017-05-04|1265.99
#2017-05-05|1260.80
#2017-05-08|1256.75
#2017-05-09|1257.01
#2017-05-10|1256.97
#2017-05-11|1249.26
#2017-05-12|1250.84
#2017-05-15|1262.93
#2017-05-16|1260.28
#2017-05-17|1237.60
#2017-05-18|1237.58
#2017-05-19|1250.40
#2017-05-22|1258.19
#2017-05-23|1263.77
#2017-05-24|1270.68
#2017-05-25|1275.92
#2017-05-26|1274.71
#2017-05-29| .
#2017-05-30|1270.16
#2017-05-31|1272.74
#2017-06-01|1281.32
#2017-06-02|1290.33
#2017-06-05|1297.26
#2017-06-06|1292.00
#2017-06-07|1298.34
#2017-06-08|1298.23
#2017-06-09|1289.56
#2017-06-12|1278.35
#2017-06-13|1294.35
#2017-06-14|1295.55
#2017-06-15|1288.88
#2017-06-16|1291.59
#2017-06-19|1300.11
#2017-06-20|1297.54
#2017-06-21|1297.90
#2017-06-22|1294.38
#2017-06-23|1303.39
#2017-06-26|1306.07
#2017-06-27|1304.25
#2017-06-28|1322.86
#2017-06-29|1301.10
#2017-06-30|1301.23
#2017-07-03|1301.64
#2017-07-04| .
#2017-07-05|1304.51
#2017-07-06|1291.12
#2017-07-07|1301.43
#2017-07-10|1306.99
#2017-07-11|1310.95
#2017-07-12|1322.61
#2017-07-13|1324.04
#2017-07-14|1333.14
#2017-07-17|1332.52
#2017-07-18|1336.39
#2017-07-19|1342.66
#2017-07-20|1340.75
#2017-07-21|1364.02
#2017-07-24|1366.46
#2017-07-25|1369.08
#2017-07-26|1371.97
#2017-07-27|1353.73
#2017-07-28|1349.69
#2017-07-31|1355.48
#2017-08-01|1366.51
#2017-08-02|1371.59
#2017-08-03|1364.05
#2017-08-04|1366.99
#2017-08-07|1374.05
#2017-08-08|1373.67
#2017-08-09|1368.33
#2017-08-10|1344.91
#2017-08-11|1348.60
#2017-08-14|1372.09
#2017-08-15|1384.42
#2017-08-16|1390.52
#2017-08-17|1370.41
#2017-08-18|1370.12
#2017-08-21|1375.66
#2017-08-22|1386.04
#2017-08-23|1379.58
#2017-08-24|1380.72
#2017-08-25|1381.88
#2017-08-28|1383.80
#2017-08-29|1381.47
#2017-08-30|1384.29
#2017-08-31|1382.77
#2017-09-01|1387.37
#2017-09-04| .
#2017-09-05|1372.97
#2017-09-06|1375.94
#2017-09-07|1385.44
#2017-09-08|1385.45
#2017-09-11|1414.01
#2017-09-12|1419.30
#2017-09-13|1413.36
#2017-09-14|1412.14
#2017-09-15|1413.99
#2017-09-18|1415.43
#2017-09-19|1424.49
#2017-09-20|1421.14
#2017-09-21|1421.12
#2017-09-22|1426.66
#2017-09-25|1405.83
#2017-09-26|1408.26
#2017-09-27|1425.04
#2017-09-28|1432.15
#2017-09-29|1440.05
#2017-10-02|1446.53
#2017-10-03|1454.40
#2017-10-04|1447.89
#2017-10-05|1458.55
#2017-10-06|1460.42
#2017-10-09|1465.37
#2017-10-10|1471.47
#2017-10-11|1478.31
#2017-10-12|1468.94
#2017-10-13|1477.73
#2017-10-16|1476.76
#2017-10-17|1468.37
#2017-10-18|1474.32
#2017-10-19|1468.08
#2017-10-20|1480.15
#2017-10-23|1479.61
#2017-10-24|1488.08
#2017-10-25|1493.68
#2017-10-26|1507.10
#2017-10-27|1513.26
#2017-10-30|1512.53
#2017-10-31|1512.63
#2017-11-01|1519.44
#2017-11-02|1520.21
#2017-11-03|1524.42
#2017-11-06|1528.99
#2017-11-07|1520.81
#2017-11-08|1518.48
#2017-11-09|1510.29
#2017-11-10|1507.25
#2017-11-13|1506.06
#2017-11-14|1507.67
#2017-11-15|1497.55
#2017-11-16|1508.81
#2017-11-17|1501.70
#2017-11-20|1506.66
#2017-11-21|1521.86
#2017-11-22|1512.38
#2017-11-23| .
#2017-11-24|1521.39
#2017-11-27|1521.67
#2017-11-28|1544.11
#2017-11-29|1519.93
#2017-11-30|1546.24
#2017-12-01|1537.09
#2017-12-04|1514.17
#2017-12-05|1523.07
#2017-12-06|1533.50
#2017-12-07|1551.59
#2017-12-08|1561.00
#2017-12-11|1564.86
#2017-12-12|1577.18
#2017-12-13|1564.13
#2017-12-14|1560.12
#2017-12-15|1576.87
#2017-12-18|1586.08
#2017-12-19|1572.23
#2017-12-20|1569.22
#2017-12-21|1571.28
#2017-12-22|1576.94
#2017-12-25| .
#2017-12-26|1578.53
#2017-12-27|1584.05
#2017-12-28|1590.91
#2017-12-29|1584.45
#2018-01-01| .
#2018-01-02|1588.78
#2018-01-03|1601.78
#2018-01-04|1619.99
#2018-01-05|1645.53
#2018-01-08|1643.90
#2018-01-09|1646.49
#2018-01-10|1652.00
#2018-01-11|1661.67
#2018-01-12|1667.53
#2018-01-15| .
#2018-01-16|1660.13
#2018-01-17|1674.61
#2018-01-18|1676.72
#2018-01-19|1677.65
#2018-01-22|1695.14
#2018-01-23|1693.81
#2018-01-24|1695.90
#2018-01-25|1705.07
#2018-01-26|1718.97
#2018-01-29|1705.60
#2018-01-30|1689.32
#2018-01-31|1697.01
#2018-02-01|1718.62
#2018-02-02|1669.25
#2018-02-05|1601.64
#2018-02-06|1644.20
#2018-02-07|1639.57
#2018-02-08|1555.63
#2018-02-09|1591.54
#2018-02-12|1627.61
#2018-02-13|1632.17
#2018-02-14|1661.63
#2018-02-15|1678.73
#2018-02-16|1681.51
#2018-02-19| .
#2018-02-20|1680.18
#2018-02-21|1662.02
#2018-02-22|1659.34
#2018-02-23|1690.05
#2018-02-26|1714.81
#2018-02-27|1693.43
#2018-02-28|1682.18
#2018-03-01|1650.39
#2018-03-02|1659.76
#2018-03-05|1681.57
#2018-03-06|1673.83
#2018-03-07|1680.93
#2018-03-08|1686.45
#2018-03-09|1722.00
#2018-03-12|1714.05
#2018-03-13|1695.44
#2018-03-14|1682.41
#2018-03-15|1684.69
#2018-03-16|1702.66
#2018-03-19|1686.55
#2018-03-20|1699.83
#2018-03-21|1685.07
#2018-03-22|1633.73
#2018-03-23|1597.84
#2018-03-26|1644.09
#2018-03-27|1606.46
#2018-03-28|1603.56
#2018-03-29|1637.69
#2018-03-30| .
#2018-04-02|1607.79
#2018-04-03|1623.94
#2018-04-04|1636.12
#2018-04-05|1654.52
#2018-04-06|1605.97
#2018-04-09|1615.25
#2018-04-10|1643.67
#2018-04-11|1625.69
#2018-04-12|1647.76
#2018-04-13|1639.48
#2018-04-16|1648.57
#2018-04-17|1672.37
#2018-04-18|1682.31
#2018-04-19|1700.69
#2018-04-20|1691.96
#2018-04-23|1687.29
#2018-04-24|1667.44
#2018-04-25|1652.61
#2018-04-26|1699.91
#2018-04-27|1684.83
#2018-04-30|1691.79
#2018-05-01|1698.96
#2018-05-02|1704.10
#2018-05-03|1703.84
#2018-05-04|1720.79
#2018-05-07|1731.04
#2018-05-08|1744.50
#2018-05-09|1757.96
#2018-05-10|1769.50
#2018-05-11|1774.46
#2018-05-14|1768.36
#2018-05-15|1770.12
#2018-05-16|1773.53
#2018-05-17|1770.64
#2018-05-18|1767.44
#2018-05-21|1777.51
#2018-05-22|1782.90
#2018-05-23|1788.04
#2018-05-24|1783.72
#2018-05-25|1773.96
#2018-05-28| .
#2018-05-29|1742.12
#2018-05-30|1759.88
#2018-05-31|1754.37
#2018-06-01|1771.70
#2018-06-04|1795.88
#2018-06-05|1799.69
#2018-06-06|1834.13
#2018-06-07|1812.79
#2018-06-08|1818.11
#2018-06-11|1808.74
#2018-06-12|1817.21
#2018-06-13|1809.03
#2018-06-14|1812.45
#2018-06-15|1811.56
#2018-06-18|1821.84
#2018-06-19|1806.95
#2018-06-20|1811.25
#2018-06-21|1802.46
#2018-06-22|1810.16
#2018-06-25|1767.89
#2018-06-26|1777.23
#2018-06-27|1752.39
#2018-06-28|1772.87
#2018-06-29|1772.96
#2018-07-02|1783.37
#2018-07-03|1768.98
#2018-07-04| .
#2018-07-05|1787.40
#2018-07-06|1794.02
#2018-07-09|1818.35
#2018-07-10|1824.67
#2018-07-11|1837.31
#2018-07-12|1854.25
#2018-07-13|1842.02
#2018-07-16|1835.31
#2018-07-17|1850.22
#2018-07-18|1870.60
#2018-07-19|1851.18
#2018-07-20|1859.28
#2018-07-23|1866.24
#2018-07-24|1871.43
#2018-07-25|1897.90
#2018-07-26|1867.11
#2018-07-27|1847.02
#2018-07-30|1801.82
#2018-07-31|1799.18
#2018-08-01|1819.33
#2018-08-02|1829.15
#2018-08-03|1836.08
#2018-08-06|1835.85
#2018-08-07|1847.32
#2018-08-08|1853.88
#2018-08-09|1853.73
#2018-08-10|1840.48
#2018-08-13|1840.64
#2018-08-14|1855.09
#2018-08-15|1837.39
#2018-08-16|1859.19
#2018-08-17|1863.55
#2018-08-20|1871.79
#2018-08-21|1867.32
#2018-08-22|1878.74
#2018-08-23|1880.89
#2018-08-24|1904.23
#2018-08-27|1922.78
#2018-08-28|1924.02
#2018-08-29|1936.60
#2018-08-30|1929.80
#2018-08-31|1935.40
#2018-09-03| .
#2018-09-04|1947.56
#2018-09-05|1902.97
#2018-09-06|1912.04
#2018-09-07|1901.49
#2018-09-10|1912.55
#2018-09-11|1928.26
#2018-09-12|1930.58
#2018-09-13|1944.05
#2018-09-14|1953.11
#2018-09-17|1937.66
#2018-09-18|1956.93
#2018-09-19|1956.57
#2018-09-20|1979.27
#2018-09-21|1984.99
#2018-09-24|1971.38
#2018-09-25|1975.40
#2018-09-26|1964.29
#2018-09-27|1965.00
#2018-09-28|1960.48
#2018-10-01|1969.93
#2018-10-02|1961.83
#2018-10-03|1967.16
#2018-10-04|1930.63
#2018-10-05|1911.67
#2018-10-08|1880.88
#2018-10-09|1884.46
#2018-10-10|1801.03
#2018-10-11|1773.71
#2018-10-12|1835.01
#2018-10-15|1808.82
#2018-10-16|1860.93
#2018-10-17|1863.43
#2018-10-18|1829.81
#2018-10-19|1847.23
#2018-10-22|1838.17
#2018-10-23|1822.43
#2018-10-24|1764.71
#2018-10-25|1829.46
#2018-10-26|1780.17
#2018-10-29|1746.80
#2018-10-30|1740.32
#2018-10-31|1798.00
#2018-11-01|1824.94
#2018-11-02|1802.72
#2018-11-05|1809.89
#2018-11-06|1820.93
#2018-11-07|1876.40
#2018-11-08|1885.03
#2018-11-09|1866.11
#2018-11-12|1817.36
#2018-11-13|1820.64
#2018-11-14|1813.77
#2018-11-15|1839.76
#2018-11-16|1823.79
#2018-11-19|1762.93
#2018-11-20|1737.34
#2018-11-21|1748.62
#2018-11-22| .
#2018-11-23|1724.76
#2018-11-26|1781.93
#2018-11-27|1786.09
#2018-11-28|1851.50
#2018-11-29|1818.35
#2018-11-30|1846.97
#2018-12-03|1887.99
#2018-12-04|1800.19
#2018-12-05| .
#2018-12-06|1819.55
#2018-12-07|1772.61
#2018-12-10|1776.34
#2018-12-11|1765.34
#2018-12-12|1785.05
#2018-12-13|1771.98
#2018-12-14|1741.80
#2018-12-17|1692.23
#2018-12-18|1700.52
#2018-12-19|1670.71
#2018-12-20|1637.31
#2018-12-21|1577.55
#2018-12-24|1553.63
#2018-12-25| .
#2018-12-26|1651.78
#2018-12-27|1670.63
#2018-12-28|1657.68
#2018-12-31|1673.93
#2019-01-01| .
#2019-01-02|1687.55
#2019-01-03|1632.11
#2019-01-04|1705.02
#2019-01-07|1722.78
#2019-01-08|1731.19
#2019-01-09|1752.81
#2019-01-10|1756.16
#2019-01-11|1753.67
#2019-01-14|1748.31
#2019-01-15|1751.79
#2019-01-16|1764.46
#2019-01-17|1769.59
#2019-01-18|1790.48
#2019-01-21| .
#2019-01-22|1777.05
#2019-01-23|1767.13
#2019-01-24|1778.94
#2019-01-25|1795.78
#2019-01-28|1774.76
#2019-01-29|1765.63
#2019-01-30|1801.18
#2019-01-31|1804.14
#2019-02-01|1839.91
#2019-02-04|1852.58
#2019-02-05|1861.34
#2019-02-06|1856.60
#2019-02-07|1843.80
#2019-02-08|1849.11
#2019-02-11|1855.82
#2019-02-12|1877.29
#2019-02-13|1892.38
#2019-02-14|1885.28
#2019-02-15|1908.76
#2019-02-18| .
#2019-02-19|1903.33
#2019-02-20|1907.56
#2019-02-21|1895.55
#2019-02-22|1917.16
#2019-02-25|1915.65
#2019-02-26|1921.29
#2019-02-27|1927.05
#2019-02-28|1936.37
#2019-03-01|1954.41
#2019-03-04|1941.76
#2019-03-05|1939.05
#2019-03-06|1931.00
#2019-03-07|1912.88
#2019-03-08|1914.66
#2019-03-11|1950.39
#2019-03-12|1962.46
#2019-03-13|1978.09
#2019-03-14|1989.39
#2019-03-15|2006.69
#2019-03-18|2003.63
#2019-03-19|1999.78
#2019-03-20|1981.64
#2019-03-21|2013.43
#2019-03-22|1969.68
#2019-03-25|1965.64
#2019-03-26|1990.22
#2019-03-27|1981.14
#2019-03-28|1992.74
#2019-03-29|2004.19
#2019-04-01|2034.35
#2019-04-02|2036.56
#2019-04-03|2039.58
#2019-04-04|2028.76
#2019-04-05|2033.15
#2019-04-08|2032.22
#2019-04-09|2024.53
#2019-04-10|2036.52
#2019-04-11|2029.86
#2019-04-12|2054.46
#2019-04-15|2056.30
#2019-04-16|2064.22
#2019-04-17|2068.34
#2019-04-18|2071.55
#2019-04-19| .
#2019-04-22|2074.98
#2019-04-23|2088.39
#2019-04-24|2092.32
#2019-04-25|2096.42
#2019-04-26|2127.51
#2019-04-29|2130.91
#2019-04-30|2152.66
#2019-05-01|2127.08
#2019-05-02|2115.82
#2019-05-03|2131.62
#2019-05-06|2133.06
#2019-05-07|2104.50
#2019-05-08|2102.01
#2019-05-09|2095.64
#2019-05-10|2111.22
#2019-05-13|2060.44
#2019-05-14|2095.39
#2019-05-15|2117.60
#2019-05-16|2149.77
#2019-05-17|2138.61
#2019-05-20|2141.72
#2019-05-21|2153.49
#2019-05-22|2156.86
#2019-05-23|2112.80
#2019-05-24|2129.92
#2019-05-27| .
#2019-05-28|2132.79
#2019-05-29|2126.79
#2019-05-30|2125.24
#2019-05-31|2099.32
#2019-06-03|2062.64
#2019-06-04|2116.19
#2019-06-05|2153.27
#2019-06-06|2169.65
#2019-06-07|2210.32
#2019-06-10|2217.88
#2019-06-11|2213.20
#2019-06-12|2214.07
#2019-06-13|2196.02
#2019-06-14|2194.17
#2019-06-17|2188.81
#2019-06-18|2194.04
#2019-06-19|2203.55
#2019-06-20|2242.86
#2019-06-21|2234.76
#2019-06-24|2231.32
#2019-06-25|2201.14
#2019-06-26|2207.10
#2019-06-27|2209.15
#2019-06-28|2233.10
#2019-07-01|2248.90
#2019-07-02|2265.74
#2019-07-03|2287.90
#2019-07-04| .
#2019-07-05|2282.98
#2019-07-08|2275.48
#2019-07-09|2292.60
#2019-07-10|2304.60
#2019-07-11|2322.13
#2019-07-12|2328.17
#2019-07-15|2327.28
#2019-07-16|2312.61
#2019-07-17|2300.86
#2019-07-18|2321.21
#2019-07-19|2303.21
#2019-07-22|2323.02
#2019-07-23|2339.29
#2019-07-24|2369.48
#2019-07-25|2352.71
#2019-07-26|2375.40
#2019-07-29|2368.36
#2019-07-30|2343.66
#2019-07-31|2303.27
#2019-08-01|2308.44
#2019-08-02|2283.00
#2019-08-05|2183.84
#2019-08-06|2233.15
#2019-08-07|2261.62
#2019-08-08|2314.60
#2019-08-09|2301.93
#2019-08-12|2259.69
#2019-08-13|2294.87
#2019-08-14|2225.81
#2019-08-15|2252.05
#2019-08-16|2280.28
#2019-08-19|2301.66
#2019-08-20|2285.12
#2019-08-21|2312.18
#2019-08-22|2303.63
#2019-08-23|2232.74
#2019-08-26|2263.58
#2019-08-27|2262.95
#2019-08-28|2276.96
#2019-08-29|2306.81
#2019-08-30|2303.80
#2019-09-02| .
#2019-09-03|2281.03
#2019-09-04|2316.69
#2019-09-05|2362.47
#2019-09-06|2363.92
#2019-09-09|2329.92
#2019-09-10|2269.18
#2019-09-11|2259.25
#2019-09-12|2295.68
#2019-09-13|2293.83
#2019-09-16|2277.08
#2019-09-17|2288.01
#2019-09-18|2278.52
#2019-09-19|2280.18
#2019-09-20|2251.53
#2019-09-23|2265.92
#2019-09-24|2252.71
#2019-09-25|2264.21
#2019-09-26|2266.79
#2019-09-27|2244.81
#2019-09-30|2240.40
#2019-10-01|2239.14
#2019-10-02|2180.66
#2019-10-03|2204.98
#2019-10-04|2246.20
#2019-10-07|2231.94
#2019-10-08|2192.79
#2019-10-09|2227.71
#2019-10-10|2238.43
#2019-10-11|2264.09
#2019-10-14|2266.82
#2019-10-15|2288.23
#2019-10-16|2279.62
#2019-10-17|2280.40
#2019-10-18|2247.80
#2019-10-21|2272.37
#2019-10-22|2208.36
#2019-10-23|2204.33
#2019-10-24|2248.09
#2019-10-25|2267.48
#2019-10-28|2300.10
#2019-10-29|2281.30
#2019-10-30|2299.14
#2019-10-31|2290.19
#2019-11-01|2318.31
#2019-11-04|2304.18
#2019-11-05|2272.16
#2019-11-06|2278.82
#2019-11-07|2301.21
#2019-11-08|2309.75
#2019-11-11|2315.75
#2019-11-12|2316.66
#2019-11-13|2313.13
#2019-11-14|2322.33
#2019-11-15|2327.00
#2019-11-18|2323.11
#2019-11-19|2351.78
#2019-11-20|2343.24
#2019-11-21|2331.27
#2019-11-22|2328.65
#2019-11-25|2358.61
#2019-11-26|2368.14
#2019-11-27|2387.31
#2019-11-28|2387.31
#2019-11-29|2387.42
#2019-12-02|2348.95
#2019-12-03|2345.64
#2019-12-04|2345.14
#2019-12-05|2361.13
#2019-12-06|2373.92
#2019-12-09|2373.45
#2019-12-10|2370.20
#2019-12-11|2370.07
#2019-12-12|2391.75
#2019-12-13|2419.59
#2019-12-16|2422.80
#2019-12-17|2420.87
#2019-12-18|2411.90
#2019-12-19|2427.58
#2019-12-20|2440.12
#2019-12-23|2425.75
#2019-12-24|2429.05
#2019-12-25| .
#2019-12-26|2443.84
#2019-12-27|2447.46
#2019-12-30|2427.19
#2019-12-31|2431.28
#2020-01-01| .
#2020-01-02|2465.37
#2020-01-03|2441.36
#2020-01-06|2437.04
#2020-01-07|2426.37
#2020-01-08|2464.66
#2020-01-09|2490.68
#2020-01-10|2495.35
#2020-01-13|2518.65
#2020-01-14|2511.25
#2020-01-15|2542.23
#2020-01-16|2569.89
#2020-01-17|2602.82
#2020-01-20| .
#2020-01-21|2604.49
#2020-01-22|2628.79
#2020-01-23|2623.61
#2020-01-24|2601.34
#2020-01-27|2544.13
#2020-01-28|2570.67
#2020-01-29|2580.39
#2020-01-30|2615.74
#2020-01-31|2530.33
#2020-02-03|2565.58
#2020-02-04|2598.26
#2020-02-05|2605.13
#2020-02-06|2605.95
#2020-02-07|2591.08
#2020-02-10|2618.93
#2020-02-11|2612.97
#2020-02-12|2640.02
#2020-02-13|2648.11
#2020-02-14|2679.93
#2020-02-17| .
#2020-02-18|2681.88
#2020-02-19|2702.31
#2020-02-20|2693.84
#2020-02-21|2657.44
#2020-02-24|2540.09
#2020-02-25|2393.37
#2020-02-26|2367.22
#2020-02-27|2273.22
#2020-02-28|2283.47
#2020-03-02|2402.02
#2020-03-03|2300.80
#2020-03-04|2401.68
#2020-03-05|2309.05
#2020-03-06|2271.19
#2020-03-09|2079.00
#2020-03-10|2217.17
#2020-03-11|2100.54
#2020-03-12|1902.57
#2020-03-13|2124.23
#2020-03-16|1818.40
#2020-03-17|1850.82
#2020-03-18|1710.88
#2020-03-19|1739.35
#2020-03-20|1650.78
#2020-03-23|1557.81
#2020-03-24|1806.40
#2020-03-25|1924.35
#2020-03-26|2004.51
#2020-03-27|1900.56
#2020-03-30|1933.37
#2020-03-31|1857.43
#2020-04-01|1745.31
#2020-04-02|1792.16
#2020-04-03|1743.49
#2020-04-06|1959.81
#2020-04-07|1953.50
#2020-04-08|2039.44
#2020-04-09|2047.60
#2020-04-10|2047.60
#2020-04-13|1983.78
#2020-04-14|2025.16
#2020-04-15|1922.23
#2020-04-16|1862.84
#2020-04-17|1965.49
#2020-04-20|1905.52
#2020-04-21|1854.23
#2020-04-22|1922.09
#2020-04-23|1920.40
#2020-04-24|1942.50
#2020-04-27|1996.35
#2020-04-28|2011.98
#2020-04-29|2159.52
#2020-04-30|2092.52
#2020-05-01|2042.26
#2020-05-04|2042.39
#2020-05-05|2066.39
#2020-05-06|2050.19
#2020-05-07|2100.22
#2020-05-08|2136.73
#2020-05-11|2107.48
#2020-05-12|2049.78
#2020-05-13|2006.87
#2020-05-14|2075.28
#2020-05-15|2086.58
#2020-05-18|2187.07
#2020-05-19|2169.35
#2020-05-20|2226.98
#2020-05-21|2193.82
#2020-05-22|2193.67
#2020-05-25|2193.67
#2020-05-26|2256.37
#2020-05-27|2277.05
#2020-05-28|2280.79
#2020-05-29|2270.35
#2020-06-01|2278.33
#2020-06-02|2308.67
#2020-06-03|2348.04
#2020-06-04|2326.68
#2020-06-05|2404.80
#2020-06-08|2414.83
#2020-06-09|2400.34
#2020-06-10|2383.89
#2020-06-11|2226.24
#2020-06-12|2282.99
#2020-06-15|2286.38
#2020-06-16|2321.39
#2020-06-17|2313.82
#2020-06-18|2310.55
#2020-06-19|2271.61
#2020-06-22|2306.02
#2020-06-23|2331.09
#2020-06-24|2238.55
#2020-06-25|2275.44
#2020-06-26|2202.06
#2020-06-29|2229.89
#2020-06-30|2250.13
#2020-07-01|2260.14
#2020-07-02|2275.82
#2020-07-03| .
#2020-07-06|2306.91
#2020-07-07|2255.72
#2020-07-08|2264.63
#2020-07-09|2219.84
#2020-07-10|2239.30
#2020-07-13|2208.14
#2020-07-14|2255.90
#2020-07-15|2307.70
#2020-07-16|2272.19
#2020-07-17|2285.16
#2020-07-20|2317.95
#2020-07-21|2305.64
#2020-07-22|2339.39
#2020-07-23|2326.00
#2020-07-24|2301.49
#2020-07-27|2318.98
#2020-07-28|2304.93
#2020-07-29|2335.66
#2020-07-30|2302.19
#2020-07-31|2274.49
#2020-08-03|2289.10
#2020-08-04|2300.71
#2020-08-05|2368.18
#2020-08-06|2387.27
#2020-08-07|2380.98
#2020-08-10|2381.17
#2020-08-11|2410.68
#2020-08-12|2405.79
#2020-08-13|2390.94
#2020-08-14|2391.58
#2020-08-17|2402.98
#2020-08-18|2396.58
#2020-08-19|2411.99
#2020-08-20|2437.59
#2020-08-21|2434.75
#2020-08-24|2483.04
#2020-08-25|2500.31
#2020-08-26|2516.69
#2020-08-27|2550.08
#2020-08-28|2607.91
#2020-08-31|2555.39
#2020-09-01|2559.77
#2020-09-02|2594.02
#2020-09-03|2510.16
#2020-09-04|2476.33
#2020-09-07| .
#2020-09-08|2424.22
#2020-09-09|2472.21
#2020-09-10|2433.79
#2020-09-11|2426.90
#2020-09-14|2491.43
#2020-09-15|2490.86
#2020-09-16|2504.23
#2020-09-17|2496.20
#2020-09-18|2465.97
#2020-09-21|2365.93
#2020-09-22|2339.18
#2020-09-23|2268.36
#2020-09-24|2281.70
#2020-09-25|2348.47
#2020-09-28|2409.98
#2020-09-29|2405.23
#2020-09-30|2461.86
#2020-10-01|2510.83
#2020-10-02|2585.43
#2020-10-05|2623.35
#2020-10-06|2566.33
#2020-10-07|2641.28
#2020-10-08|2690.91
#2020-10-09|2684.55
#2020-10-12|2666.40
#2020-10-13|2663.57
#2020-10-14|2653.82
#2020-10-15|2678.05
#2020-10-16|2711.85
#2020-10-19|2699.76
#2020-10-20|2718.75
#2020-10-21|2676.86
#2020-10-22|2741.13
#2020-10-23|2762.47
#2020-10-26|2705.96
#2020-10-27|2620.19
#2020-10-28|2557.46
#2020-10-29|2573.68
#2020-10-30|2524.10
#2020-11-02|2599.64
#2020-11-03|2667.90
#2020-11-04|2615.66
#2020-11-05|2635.06
#2020-11-06|2609.90
#2020-11-09|2755.21
#2020-11-10|2712.03
#2020-11-11|2691.85
#2020-11-12|2670.77
#2020-11-13|2767.13
#2020-11-16|2830.38
#2020-11-17|2792.78
#2020-11-18|2757.81
#2020-11-19|2724.94
#2020-11-20|2640.21
#2020-11-23|2681.10
#2020-11-24|2795.21
#2020-11-25|2754.55
#2020-11-26|2754.55
#2020-11-27|2750.18
#2020-11-30|2676.67
#2020-12-01|2801.48
#2020-12-02|2803.80
#2020-12-03|2817.33
#2020-12-04|2878.35
#2020-12-07|2879.81
#2020-12-08|2919.27
#2020-12-09|2975.32
#2020-12-10|3050.60
#2020-12-11|3003.83
#2020-12-14|2974.19
#2020-12-15|3052.64
#2020-12-16|3028.20
#2020-12-17|3007.01
#2020-12-18|2955.87
#2020-12-21|3036.33
#2020-12-22|3001.03
#2020-12-23|3062.94
#2020-12-24|3026.88
#2020-12-25|3026.88
#2020-12-28|3057.34
#2020-12-29|3032.89
#2020-12-30|3087.74
#2020-12-31|3118.88
#2021-01-01|3118.88
#2021-01-04|3082.97
#2021-01-05|3121.70
#2021-01-06|3155.64
#2021-01-07|3183.25
#2021-01-08|3185.81
#2021-01-11|3202.45
#2021-01-12|3317.25
#2021-01-13|3383.53
#2021-01-14|3494.31
#2021-01-15|3481.99
#2021-01-18|3481.99
#2021-01-19|3504.67
#2021-01-20|3508.80
#2021-01-21|3414.33
#2021-01-22|3424.98
#2021-01-25|3405.21
#2021-01-26|3427.32
#2021-01-27|3269.21
#2021-01-28|3385.29
#2021-01-29|3354.35
#2021-02-01|3373.53
#2021-02-02|3396.70
#2021-02-03|3472.84
#2021-02-04|3568.87
#2021-02-05|3567.74
#2021-02-08|3577.98
#2021-02-09|3537.48
#2021-02-10|3553.20
#2021-02-11|3543.09
#2021-02-12|3612.84
#2021-02-15|3612.84
#2021-02-16|3663.68
#2021-02-17|3602.16
#2021-02-18|3559.70
#2021-02-19|3668.91
#2021-02-22|3642.81
#2021-02-23|3613.53
#2021-02-24|3644.71
#2021-02-25|3470.37
#2021-02-26|3491.79
#2021-03-01|3602.56
#2021-03-02|3637.58
#2021-03-03|3599.97
#2021-03-04|3581.32
#2021-03-05|3667.83
#2021-03-08|3690.58
#2021-03-09|3695.36
#2021-03-10|3758.86
#2021-03-11|3753.00
#2021-03-12|3747.47
#2021-03-15|3807.43
#2021-03-16|3750.65
#2021-03-17|3792.54
#2021-03-18|3680.08
#2021-03-19|3672.49
#2021-03-22|3675.11
#2021-03-23|3578.70
#2021-03-24|3523.16
#2021-03-25|3648.27
#2021-03-26|3725.88
#2021-03-29|3664.11
#2021-03-30|3723.26
#2021-03-31|3671.61
#2021-04-01|3809.42
#2021-04-02|3809.42
#2021-04-05|3818.45
#2021-04-06|3801.69
#2021-04-07|3810.67
#2021-04-08|3818.66
#2021-04-09|3832.64
#2021-04-12|3885.87
#2021-04-13|3819.89
#2021-04-14|3859.62
#2021-04-15|3851.38
#2021-04-16|3882.47
#2021-04-19|3858.75
#2021-04-20|3786.58
#2021-04-21|3888.36
#2021-04-22|3825.49
#2021-04-23|3913.36
#2021-04-26|3956.73
#2021-04-27|3999.53
#2021-04-28|4049.54
#2021-04-29|4070.34
#2021-04-30|4093.29
#2021-05-03|4104.59
#2021-05-04|4112.65
#2021-05-05|4152.18
#2021-05-06|4181.28
#2021-05-07|4252.89
#2021-05-10|4180.92
#2021-05-11|4098.04
#2021-05-12|3998.70
#2021-05-13|4075.73
#2021-05-14|4167.33
#2021-05-17|4181.02
#2021-05-18|4152.90
#2021-05-19|4159.12
#2021-05-20|4124.23
#2021-05-21|4151.04
#2021-05-24|4187.62
#2021-05-25|4168.88
#2021-05-26|4209.83
#2021-05-27|4295.56
#2021-05-28|4306.43
#2021-05-31|4306.43
#2021-06-01|4395.08
#2021-06-02|4372.93
#2021-06-03|4277.13
#2021-06-04|4289.66
#2021-06-07|4289.67
#2021-06-08|4327.03
#2021-06-09|4310.67
#2021-06-10|4265.05
#2021-06-11|4315.05
#2021-06-14|4232.30
#2021-06-15|4289.95
#2021-06-16|4265.49
#2021-06-17|4140.74
#2021-06-18|4031.46
#2021-06-21|4147.94
#2021-06-22|4104.20
#2021-06-23|4151.91
#2021-06-24|4193.64
#2021-06-25|4245.09
#2021-06-28|4193.04
#2021-06-29|4158.07
#2021-06-30|4207.23
#2021-07-01|4222.35
#2021-07-02|4245.20
#2021-07-05|4245.20
#2021-07-06|4175.48
#2021-07-07|4175.24
#2021-07-08|4097.64
#2021-07-09|4255.33
#2021-07-12|4300.30
#2021-07-13|4250.27
#2021-07-14|4212.40
#2021-07-15|4233.84
#2021-07-16|4173.00
#2021-07-19|4056.14
#2021-07-20|4226.11
#2021-07-21|4329.91
#2021-07-22|4258.84
#2021-07-23|4239.87
#2021-07-26|4222.69
#2021-07-27|4205.49
#2021-07-28|4207.66
#2021-07-29|4271.35
#2021-07-30|4233.60
#2021-08-02|4258.69
#2021-08-03|4262.38
#2021-08-04|4263.18
#2021-08-05|4256.93
#2021-08-06|4310.24
#2021-08-09|4288.20
#2021-08-10|4361.42
#2021-08-11|4413.19
#2021-08-12|4378.90
#2021-08-13|4370.15
#2021-08-16|4331.05
#2021-08-17|4276.40
#2021-08-18|4263.17
#2021-08-19|4189.62
#2021-08-20|4201.37
#2021-08-23|4218.60
#2021-08-24|4272.30
#2021-08-25|4346.85
#2021-08-26|4286.92
#2021-08-27|4400.18
#2021-08-30|4294.10
#2021-08-31|4342.84
#2021-09-01|4330.00
#2021-09-02|4419.60
#2021-09-03|4377.21
#2021-09-06|4377.21
#2021-09-07|4309.64
#2021-09-08|4290.39
#2021-09-09|4296.57
#2021-09-10|4284.66
#2021-09-13|4375.63
#2021-09-14|4281.99
#2021-09-15|4337.52
#2021-09-16|4323.89
#2021-09-17|4322.57
#2021-09-20|4221.35
#2021-09-21|4354.02
#2021-09-22|4450.64
#2021-09-23|4543.68
#2021-09-24|4521.65
#2021-09-27|4589.25
#2021-09-28|4429.81
#2021-09-29|4389.20
#2021-09-30|4354.61
#2021-10-01|4341.76
#2021-10-04|4332.81
#2021-10-05|4384.03
#2021-10-06|4439.43
#2021-10-07|4423.30
#2021-10-08|4421.53
#2021-10-11|4491.67
#2021-10-12|4619.44
#2021-10-13|4648.41
#2021-10-14|4839.08
#2021-10-15|4913.35
#2021-10-18|4949.36
#2021-10-19|4853.74
#2021-10-20|4887.03
#2021-10-21|4777.40
#2021-10-22|4655.20
#2021-10-25|4748.97
#2021-10-26|4559.90
#2021-10-27|4366.96
#2021-10-28|4488.94
#2021-10-29|4461.48
#2021-11-01|4692.14
#2021-11-02|4720.68
#2021-11-03|4715.00
#2021-11-04|4678.36
#2021-11-05|4694.71
#2021-11-08|4697.74
#2021-11-09|4585.15
#2021-11-10|4314.56
#2021-11-11|4394.60
#2021-11-12|4461.34
#2021-11-15|4320.88
#2021-11-16|4235.28
#2021-11-17|4168.21
#2021-11-18|4127.66
#2021-11-19|4018.09
#2021-11-22|3986.51
#2021-11-23|3956.72
#2021-11-24|4013.91
#2021-11-25|4013.91
#2021-11-26|3958.92
#2021-11-29|3965.76
#2021-11-30|3824.40
#2021-12-01|3678.47
#2021-12-02|3746.54
#2021-12-03|3645.77
#2021-12-06|3709.56
#2021-12-07|3864.83
#2021-12-08|3877.56
#2021-12-09|3756.75
#2021-12-10|3656.29
#2021-12-13|3545.16
#2021-12-14|3547.50
#2021-12-15|3633.90
#2021-12-16|3511.08
#2021-12-17|3484.94
#2021-12-20|3396.27
#2021-12-21|3554.60
#2021-12-22|3571.56
#2021-12-23|3604.86
#2021-12-24|3604.86
#2021-12-27|3668.78
#2021-12-28|3612.92
#2021-12-29|3587.72
#2021-12-30|3676.13
#2021-12-31|3665.33
#2022-01-03|3632.14
#2022-01-04|3605.55
#2022-01-05|3473.44
#2022-01-06|3474.88
#2022-01-07|3478.75
#2022-01-10|3454.90
#2022-01-11|3521.44
#2022-01-12|3533.42
#2022-01-13|3472.45
#2022-01-14|3472.82
#2022-01-17|3472.82
#2022-01-18|3360.97
#2022-01-19|3326.67
#2022-01-20|3371.65
#2022-01-21|3200.28
#2022-01-24|3163.89
#2022-01-25|3197.25
#2022-01-26|3181.27
#2022-01-27|3064.34
#2022-01-28|3078.01
#2022-01-31|3246.40
#2022-02-01|3361.86
#2022-02-02|3252.73
#2022-02-03|3170.78
#2022-02-04|3216.86
#2022-02-07|3188.64
#2022-02-08|3266.34
#2022-02-09|3380.13
#2022-02-10|3310.93
#2022-02-11|3252.58
#2022-02-14|3243.38
#2022-02-15|3354.88
#2022-02-16|3565.23
#2022-02-17|3424.95
#2022-02-18|3367.59
#2022-02-21|3367.59
#2022-02-22|3245.62
#2022-02-23|3135.94
#2022-02-24|3249.26
#2022-02-25|3376.19
#2022-02-28|3486.23
#2022-03-01|3285.97
#2022-03-02|3402.18
#2022-03-03|3293.85
#2022-03-04|3083.79
#2022-03-07|2847.15
#2022-03-08|2851.33
#2022-03-09|2954.55
#2022-03-10|2870.36
#2022-03-11|2739.16
#2022-03-14|2672.81
#2022-03-15|2735.14
#2022-03-16|2866.32
#2022-03-17|2955.02
#2022-03-18|3079.67
#2022-03-21|3026.87
#2022-03-22|3089.27
#2022-03-23|2991.30
#2022-03-24|3010.62
#2022-03-25|2942.23
#2022-03-28|2942.68
#2022-03-29|3108.17
#2022-03-30|3033.14
#2022-03-31|2976.78
#2022-04-01|2984.11
#2022-04-04|3012.05
#2022-04-05|2914.19
#2022-04-06|2853.41
#2022-04-07|2775.34
#2022-04-08|2787.08
#2022-04-11|2752.37
#2022-04-12|2721.29
#2022-04-13|2773.42
#2022-04-14|2686.95
#2022-04-15|2686.95
#2022-04-18|2744.18
#2022-04-19|2853.80
#2022-04-20|2780.42
#2022-04-21|2691.24
#2022-04-22|2603.54
#2022-04-25|2645.74
#2022-04-26|2543.60
#2022-04-27|2492.78
#2022-04-28|2606.95
#2022-04-29|2516.44
#2022-05-02|2593.97
#2022-05-03|2705.60
#2022-05-04|2870.63
#2022-05-05|2771.26
#2022-05-06|2668.07
#2022-05-09|2551.37
#2022-05-10|2272.52
#2022-05-11|2222.77
#2022-05-12|2241.77
#2022-05-13|2398.61
#2022-05-16|2393.36
#2022-05-17|2537.85
#2022-05-18|2466.53
#2022-05-19|2483.59
#2022-05-20|2432.47
#2022-05-23|2469.44
#2022-05-24|2379.35
#2022-05-25|2448.06
#2022-05-26|2533.31
#2022-05-27|2641.82
#2022-05-30|2641.82
#2022-05-31|2661.77
#2022-06-01|2554.99
#2022-06-02|2642.58
#2022-06-03|2557.76
#2022-06-06|2548.86
#2022-06-07|2580.51
#2022-06-08|2502.60
#2022-06-09|2402.77
#2022-06-10|2272.14
#2022-06-13|2116.23
#2022-06-14|2128.22
#2022-06-15|2159.51
#2022-06-16|1972.04
#2022-06-17|2039.98
#2022-06-20|2039.98
#2022-06-21|2067.95
#2022-06-22|2048.67
#2022-06-23|2089.79
#2022-06-24|2191.76
#2022-06-27|2157.18
#2022-06-28|2109.36
#2022-06-29|2063.01
#2022-06-30|2029.17
#2022-07-01|2090.52
#2022-07-04|2090.52
#2022-07-05|2149.59
#2022-07-06|2108.45
#2022-07-07|2177.15
#2022-07-08|2123.59
#2022-07-11|2090.89
#2022-07-12|2084.64
#2022-07-13|2065.60
#2022-07-14|2036.21
#2022-07-15|2118.40
#2022-07-18|2138.07
#2022-07-19|2174.02
#2022-07-20|2217.42
#2022-07-21|2223.37
#2022-07-22|2172.64
#2022-07-25|2144.12
#2022-07-26|2058.64
#2022-07-27|2141.70
#2022-07-28|2081.07
#2022-07-29|2102.88
#2022-08-01|2130.54
#2022-08-02|2061.46
#2022-08-03|2218.52
#2022-08-04|2202.67
#2022-08-05|2179.12
#2022-08-08|2226.58
#2022-08-09|2141.76
#2022-08-10|2263.59
#2022-08-11|2264.94
#2022-08-12|2304.93
#2022-08-15|2296.86
#2022-08-16|2363.85
#2022-08-17|2270.86
#2022-08-18|2263.12
#2022-08-19|2185.33
#2022-08-22|2102.75
#2022-08-23|2121.20
#2022-08-24|2146.96
#2022-08-25|2210.15
#2022-08-26|2099.69
#2022-08-29|2056.45
#2022-08-30|2042.58
#2022-08-31|2040.53
#2022-09-01|2017.75
#2022-09-02|1994.09
#2022-09-05|1994.09
#2022-09-06|1964.00
#2022-09-07|2020.48
#2022-09-08|2067.84
#2022-09-09|2105.28
#2022-09-12|2138.10
#2022-09-13|1982.90
#2022-09-14|1994.81
#2022-09-15|2044.92
#2022-09-16|1999.37
#2022-09-19|2022.04
#2022-09-20|1957.13
#2022-09-21|1918.02
#2022-09-22|1850.32
#2022-09-23|1818.53
#2022-09-26|1742.33
#2022-09-27|1727.52
#2022-09-28|1789.74
#2022-09-29|1718.34
#2022-09-30|1700.29
#2022-10-03|1785.17
#2022-10-04|1880.05
#2022-10-05|1857.90
#2022-10-06|1839.11
#2022-10-07|1763.93
#2022-10-10|1740.87
#2022-10-11|1751.82
#2022-10-12|1772.69
#2022-10-13|1821.04
#2022-10-14|1754.56
#2022-10-17|1812.39
#2022-10-18|1785.22
#2022-10-19|1664.99
#2022-10-20|1654.49
#2022-10-21|1681.07
#2022-10-24|1700.90
#2022-10-25|1790.41
#2022-10-26|1782.69
#2022-10-27|1795.09
#2022-10-28|1865.11
#2022-10-31|1844.96
#2022-11-01|1883.04
#2022-11-02|1773.15
#2022-11-03|1750.14
#2022-11-04|1744.78
#2022-11-07|1760.37
#2022-11-08|1757.39
#2022-11-09|1710.21
#2022-11-10|1906.40
#2022-11-11|2011.00
#2022-11-14|1916.96
#2022-11-15|1892.58
#2022-11-16|1839.06
#2022-11-17|1798.09
#2022-11-18|1775.90
#2022-11-21|1754.12
#2022-11-22|1749.27
#2022-11-23|1764.23
#2022-11-24|1764.23
#2022-11-25|1763.82
#2022-11-28|1720.43
#2022-11-29|1752.94
#2022-11-30|1795.08
#2022-12-01|1762.61
#2022-12-02|1764.37
#2022-12-05|1704.66
#2022-12-06|1686.02
#2022-12-07|1651.76
#2022-12-08|1665.11
#2022-12-09|1672.12
#2022-12-12|1702.32
#2022-12-13|1702.12
#2022-12-14|1696.26
#2022-12-15|1674.92
#2022-12-16|1647.50
#2022-12-19|1592.65
#2022-12-20|1604.56
#2022-12-21|1649.34
#2022-12-22|1603.97
#2022-12-23|1639.23
#2022-12-26|1639.23
#2022-12-27|1614.35
#2022-12-28|1598.08
#2022-12-29|1657.81
#2022-12-30|1659.75
#2023-01-02|1659.75
#2023-01-03|1633.33
#2023-01-04|1646.66
#2023-01-05|1609.88
#2023-01-06|1665.59
#2023-01-09|1683.92
#2023-01-10|1735.99
#2023-01-11|1759.74
#2023-01-12|1790.26
#2023-01-13|1787.91
#2023-01-16|1787.91
#2023-01-17|1801.34
#2023-01-18|1785.28
#2023-01-19|1739.75
#2023-01-20|1926.33
#2023-01-23|2001.59
#2023-01-24|1968.68
#2023-01-25|2022.61
#2023-01-26|2011.95
#2023-01-27|2046.48
#2023-01-30|2064.12
#2023-01-31|2126.27
#2023-02-01|2249.62
#2023-02-02|2336.02
#2023-02-03|2282.77
#2023-02-06|2220.43
#2023-02-07|2281.69
#2023-02-08|2219.16
#2023-02-09|2166.97
#2023-02-10|2139.51
#2023-02-13|2179.51
#2023-02-14|2159.02
#2023-02-15|2194.65
#2023-02-16|2127.25
#2023-02-17|2083.19
#2023-02-20|2083.19
#2023-02-21|2013.67
#2023-02-22|2032.14
#2023-02-23|2045.69
#2023-02-24|2021.73
#2023-02-27|2002.25
#2023-02-28|2025.27
#2023-03-01|2014.35
#2023-03-02|2021.61
#2023-03-03|2055.25
#2023-03-06|2030.68
#2023-03-07|1992.94
#2023-03-08|1987.50
#2023-03-09|1874.13
#2023-03-10|1771.78
#2023-03-13|1663.46
#2023-03-14|1672.75
#2023-03-15|1658.05
#2023-03-16|1669.62
#2023-03-17|1619.91
#2023-03-20|1645.14
#2023-03-21|1734.18
#2023-03-22|1698.14
#2023-03-23|1695.92
#2023-03-24|1701.78
#2023-03-27|1716.01
#2023-03-28|1708.56
#2023-03-29|1755.59
#2023-03-30|1755.72
#2023-03-31|1809.53
#2023-04-03|1799.29
#2023-04-04|1789.30
#2023-04-05|1767.67
#2023-04-06|1778.04
#2023-04-07|1778.04
#2023-04-10|1805.86
#2023-04-11|1859.99
#2023-04-12|1834.56
#2023-04-13|1855.27
#2023-04-14|1869.53
#2023-04-17|1886.55
#2023-04-18|1884.74
#2023-04-19|1925.89
#2023-04-20|1879.59
#2023-04-21|1863.57
#2023-04-24|1864.93
#2023-04-25|1831.24
#2023-04-26|1826.84
#2023-04-27|1872.60
#2023-04-28|1898.96
#2023-05-01|1839.53
#2023-05-02|1697.35
#2023-05-03|1698.26
#2023-05-04|1660.14
#2023-05-05|1728.93
#2023-05-08|1745.56
#2023-05-09|1743.59
#2023-05-10|1741.24
#2023-05-11|1707.23
#2023-05-12|1692.90
#2023-05-15|1697.03
#2023-05-16|1667.82
#2023-05-17|1731.69
#2023-05-18|1776.31
#2023-05-19|1735.36
#2023-05-22|1784.77
#2023-05-23|1789.15
#2023-05-24|1768.46
#2023-05-25|1757.62
#2023-05-26|1797.70
#2023-05-29|1797.70
#2023-05-30|1876.29
#2023-05-31|1927.83
#2023-06-01|1942.61
#2023-06-02|2023.31
#2023-06-05|2030.28
#2023-06-06|2107.15
#2023-06-07|2142.13
#2023-06-08|2166.03
#2023-06-09|2152.57
#2023-06-12|2229.14
#2023-06-13|2306.49
#2023-06-14|2284.31
#2023-06-15|2301.09
#2023-06-16|2195.61
#2023-06-19|2195.61
#2023-06-20|2173.95
#2023-06-21|2171.96
#2023-06-22|2138.16
#2023-06-23|2111.45
#2023-06-26|2082.29
#2023-06-27|2161.70
#2023-06-28|2195.08
#2023-06-29|2184.79
#2023-06-30|2155.98
#2023-07-03|2186.83
#2023-07-04|2186.83
#2023-07-05|2151.35
#2023-07-06|2111.51
#2023-07-07|2127.60
#2023-07-10|2200.25
#2023-07-11|2264.32
#2023-07-12|2296.72
#2023-07-13|2314.62
#2023-07-14|2289.06
#2023-07-17|2332.64
#2023-07-18|2371.37
#2023-07-19|2440.29
#2023-07-20|2379.43
#2023-07-21|2354.35
#2023-07-24|2386.81
#2023-07-25|2358.62
#2023-07-26|2348.62
#2023-07-27|2316.47
#2023-07-28|2376.95
#2023-07-31|2565.49
#2023-08-01|2463.92
#2023-08-02|2361.22
#2023-08-03|2350.56
#2023-08-04|2316.68
#2023-08-07|2313.14
#2023-08-08|2315.39
#2023-08-09|2261.24
#2023-08-10|2227.28
#2023-08-11|2221.05
#2023-08-14|2196.18
#2023-08-15|2124.49
#2023-08-16|2089.85
#2023-08-17|2073.91
#2023-08-18|2095.23
#2023-08-21|2103.19
#2023-08-22|2043.67
#2023-08-23|2092.34
#2023-08-24|2079.70
#2023-08-25|2084.00
#2023-08-28|2079.95
#2023-08-29|2121.46
#2023-08-30|2161.36
#2023-08-31|2176.50
#2023-09-01|2223.27
#2023-09-04|2223.27
#2023-09-05|2192.37
#2023-09-06|2160.43
#2023-09-07|2130.15
#2023-09-08|2145.99
#2023-09-11|2189.24
#2023-09-12|2224.23
#2023-09-13|2197.19
#2023-09-14|2232.25
#2023-09-15|2243.56
#2023-09-18|2182.35
#2023-09-19|2170.28
#2023-09-20|2124.09
#2023-09-21|2065.41
#2023-09-22|2018.85
#2023-09-25|2013.93
#2023-09-26|1988.29
#2023-09-27|2017.24
#2023-09-28|2038.65
#2023-09-29|2058.65
#2023-10-02|2008.50
#2023-10-03|1907.90
#2023-10-04|1926.26
#2023-10-05|1947.50
#2023-10-06|1982.13
#2023-10-09|2009.95
#2023-10-10|2049.31
#2023-10-11|2057.16
#2023-10-12|2010.10
#2023-10-13|1967.61
#2023-10-16|2017.64
#2023-10-17|2033.48
#2023-10-18|1972.00
#2023-10-19|1924.76
#2023-10-20|1871.08
#2023-10-23|1839.04
#2023-10-24|1835.68
#2023-10-25|1810.10
#2023-10-26|1794.05
#2023-10-27|1790.43
#2023-10-30|1800.40
#2023-10-31|1869.01
#2023-11-01|1888.66
#2023-11-02|2020.62
#2023-11-03|2056.30
#2023-11-06|1982.97
#2023-11-07|1965.56
#2023-11-08|1897.51
#2023-11-09|1839.62
#2023-11-10|1847.49
#2023-11-13|1856.14
#2023-11-14|1979.70
#2023-11-15|1999.70
#2023-11-16|1903.18
#2023-11-17|1935.15
#2023-11-20|1924.24
#2023-11-21|1890.99
#2023-11-22|1916.80
#2023-11-23|1916.80
#2023-11-24|1917.33
#2023-11-27|1934.64
#2023-11-28|2010.97
#2023-11-29|2050.20
#2023-11-30|2063.74
#2023-12-01|2197.45
#2023-12-04|2209.44
#2023-12-05|2194.28
#2023-12-06|2168.98
#2023-12-07|2187.48
#2023-12-08|2240.90
#2023-12-11|2221.27
#2023-12-12|2216.95
#2023-12-13|2432.06
#2023-12-14|2566.06
#2023-12-15|2552.19
#2023-12-18|2566.04
#2023-12-19|2625.18
#2023-12-20|2522.06
#2023-12-21|2583.64
#2023-12-22|2583.48
#2023-12-25|2583.48
#2023-12-26|2625.60
#2023-12-27|2672.75
#2023-12-28|2659.03
#2023-12-29|2601.02
#2024-01-01|2601.02
#2024-01-02|2580.01
#2024-01-03|2408.60
#2024-01-04|2401.00
#2024-01-05|2417.00
#2024-01-08|2452.92
#2024-01-09|2414.30
#2024-01-10|2436.63
#2024-01-11|2386.31
#2024-01-12|2322.28
#2024-01-15|2322.28
#2024-01-16|2289.60
#2024-01-17|2247.08
#2024-01-18|2219.52
#2024-01-19|2326.20
#2024-01-22|2412.99
#2024-01-23|2404.35
#2024-01-24|2383.08
#2024-01-25|2405.25
#2024-01-26|2422.86
#2024-01-29|2577.88
#2024-01-30|2498.58
#2024-01-31|2400.91
#2024-02-01|2433.69
#2024-02-02|2431.30
#2024-02-05|2374.55
#2024-02-06|2397.69
#2024-02-07|2351.65
#2024-02-08|2403.72
#2024-02-09|2408.57
#2024-02-12|2475.88
#2024-02-13|2386.30
#2024-02-14|2405.75
#2024-02-15|2450.71
#2024-02-16|2399.51
#2024-02-19|2399.51
#2024-02-20|2423.51
#2024-02-21|2365.93
#2024-02-22|2365.21
#2024-02-23|2369.72
#2024-02-26|2396.70
#2024-02-27|2475.04
#2024-02-28|2438.58
#2024-02-29|2472.48
#2024-03-01|2496.19
#2024-03-04|2428.12
#2024-03-05|2308.62
#2024-03-06|2323.90
#2024-03-07|2354.37
#2024-03-08|2396.08
#2024-03-11|2382.93
#2024-03-12|2380.72
#2024-03-13|2377.64
#2024-03-14|2313.34
#2024-03-15|2313.66
#2024-03-18|2324.95
#2024-03-19|2323.39
#2024-03-20|2429.31
#2024-03-21|2458.31
#2024-03-22|2394.78
#2024-03-25|2407.01
#2024-03-26|2377.58
#2024-03-27|2418.06
#2024-03-28|2436.16
#2024-03-29|2436.16
#2024-04-01|2393.00
#2024-04-02|2365.58
#2024-04-03|2400.38
#2024-04-04|2354.65
#2024-04-05|2369.09
#2024-04-08|2421.38
#2024-04-09|2445.10
#2024-04-10|2364.65
#2024-04-11|2387.44
#2024-04-12|2321.89
#2024-04-15|2284.12
#2024-04-16|2276.07
#2024-04-17|2274.29
#2024-04-18|2335.85
#2024-04-19|2348.27
#2024-04-22|2371.68
#2024-04-23|2415.90
#2024-04-24|2426.84
#2024-04-25|2400.45
#2024-04-26|2441.28
#2024-04-29|2359.58
#2024-04-30|2317.07
#2024-05-01|2310.39
#2024-05-02|2328.42
#2024-05-03|2345.28
#2024-05-06|2393.16
#2024-05-07|2371.80
#2024-05-08|2363.73
#2024-05-09|2374.41
#2024-05-10|2344.29
#2024-05-13|2368.40
#2024-05-14|2428.49
#2024-05-15|2411.10
#2024-05-16|2364.21
#2024-05-17|2373.20
#2024-05-20|2345.16
#2024-05-21|2325.01
#2024-05-22|2303.11
#2024-05-23|2257.88
#2024-05-24|2284.05
#2024-05-27|2284.05
#2024-05-28|2266.54
#2024-05-29|2248.72
#2024-05-30|2277.05
#2024-05-31|2299.16
#2024-06-03|2270.98
#2024-06-04|2242.59
#2024-06-05|2277.45
#2024-06-06|2294.20
#2024-06-07|2291.70
#2024-06-10|2289.58
#2024-06-11|2267.18
#2024-06-12|2322.85
#2024-06-13|2287.80
#2024-06-14|2222.41
#2024-06-17|2260.17
#2024-06-18|2265.31
#2024-06-19|2265.31
#2024-06-20|2261.53
#2024-06-21|2260.95
#2024-06-24|2300.84
#2024-06-25|2264.93
#2024-06-26|2274.07
#2024-06-27|2273.85
#2024-06-28|2299.86
#2024-07-01|2273.43
#2024-07-02|2308.25
#2024-07-03|2314.20
#2024-07-04|2314.20
#2024-07-05|2285.96
#2024-07-08|2293.36
#2024-07-09|2303.75
#2024-07-10|2337.35
#2024-07-11|2414.14
#2024-07-12|2460.84
#2024-07-15|2536.59
#2024-07-16|2622.62
#2024-07-17|2603.02
#2024-07-18|2529.04
#2024-07-19|2502.76
#2024-07-22|2503.55
#2024-07-23|2498.75
#2024-07-24|2455.56
#2024-07-25|2521.79
#2024-07-26|2554.22
#2024-07-29|2539.56
#2024-07-30|2573.61
#2024-07-31|2584.57
#2024-08-01|2399.92
#2024-08-02|2272.16
#2024-08-05|2227.17
#2024-08-06|2233.90
#2024-08-07|2199.85
#2024-08-08|2260.59
#2024-08-09|2264.42
#2024-08-12|2217.53
#2024-08-13|2258.77
#2024-08-14|2255.64
#2024-08-15|2310.44
#2024-08-16|2334.00
#2024-08-19|2408.04
#2024-08-20|2377.47
#2024-08-21|2370.23
#2024-08-22|2361.75
#2024-08-23|2453.55
#2024-08-26|2449.30
#2024-08-27|2457.19
#2024-08-28|2428.30
#2024-08-29|2470.67
#2024-08-30|2484.00
#2024-09-02|2484.00
#2024-09-03|2397.26
#2024-09-04|2376.90
#2024-09-05|2336.44
#2024-09-06|2249.72
#2024-09-09|2258.79
#2024-09-10|2074.32
#2024-09-11|2106.68
#2024-09-12|2124.86
#2024-09-13|2173.53
#2024-09-16|2218.27
#2024-09-17|2257.03
#2024-09-18|2266.35
#2024-09-19|2320.11
#2024-09-20|2279.52
#2024-09-23|2251.98
#2024-09-24|2240.57
#2024-09-25|2233.84
#2024-09-26|2244.52
#2024-09-27|2276.23
#2024-09-30|2279.08
#2024-10-01|2223.92
#2024-10-02|2234.64
#2024-10-03|2235.21
#2024-10-04|2327.00
#2024-10-07|2315.63
#2024-10-08|2323.29
#2024-10-09|2362.99
#2024-10-10|2365.13
#2024-10-11|2426.26
#2024-10-14|2550.40
#2024-10-15|2550.89
#2024-10-16|2574.21
#2024-10-17|2547.06
#2024-10-18|2559.98
#2024-10-21|2578.32
#2024-10-22|2598.25
#2024-10-23|2571.79
#2024-10-24|2637.05
#2024-10-25|2632.72
#2024-10-28|2671.37
#2024-10-29|2575.84
#2024-10-30|2698.55
#2024-10-31|2631.35
#2024-11-01|2596.34
#2024-11-04|2578.04
#2024-11-05|2672.02
#2024-11-06|2812.05
#2024-11-07|2823.50
#2024-11-08|2935.45
#2024-11-11|3060.81
#2024-11-12|2995.37
#2024-11-13|2958.22
#2024-11-14|2936.55
#2024-11-15|2966.31
#2024-11-18|2987.61
#2024-11-19|3039.66
#2024-11-20|3070.01
#2024-11-21|3165.73
#2024-11-22|3263.98
#2024-11-25|3316.89
#2024-11-26|3302.67
#2024-11-27|3387.77
#2024-11-28|3387.77
#2024-11-29|3437.97
#2024-12-02|3347.67
#2024-12-03|3338.64
#2024-12-04|3378.75
#2024-12-05|3282.63
#2024-12-06|3340.79
#2024-12-09|3293.42
#2024-12-10|3265.12
#2024-12-11|3338.97
#2024-12-12|3311.05
#2024-12-13|3346.15
#2024-12-16|3426.50
#2024-12-17|3368.86
#2024-12-18|3130.12
#2024-12-19|3099.27
#2024-12-20|3143.06
#2024-12-23|3186.77
#2024-12-24|3252.12
#2024-12-25|3252.12
#2024-12-26|3330.42
#2024-12-27|3245.09
#2024-12-30|3201.23
#2024-12-31|3187.40
#2025-01-01|3187.40
#2025-01-02|3029.12
#2025-01-03|3116.52
#2025-01-06|3181.22
#2025-01-07|3121.34
#2025-01-08|3064.36
#2025-01-09|3064.36
#2025-01-10|2966.71
#2025-01-13|2988.29
#2025-01-14|3057.34
#2025-01-15|3236.13
#2025-01-16|3340.37
#2025-01-17|3354.02
#2025-01-20|3354.02
#2025-01-21|3561.14
#2025-01-22|3572.83
#2025-01-23|3652.81
#2025-01-24|3610.22
#2025-01-27|3402.70
#2025-01-28|3409.93
#2025-01-29|3384.38
#2025-01-30|3452.10
#2025-01-31|3346.13
#2025-02-03|3281.17
#2025-02-04|3277.55
#2025-02-05|3302.45
#2025-02-06|3223.18
#2025-02-07|3229.03
#2025-02-10|3234.89
#2025-02-11|3209.10
#2025-02-12|3176.98
#2025-02-13|3235.95
#2025-02-14|3391.85
#2025-02-17|3391.85
#2025-02-18|3490.54
#2025-02-19|3409.60
#2025-02-20|3324.65
#2025-02-21|3166.06
#2025-02-24|3109.18
#2025-02-25|3036.77
#2025-02-26|3114.24
#2025-02-27|3058.63
#2025-02-28|3129.53
#2025-03-03|2958.86
#2025-03-04|2882.64
#2025-03-05|2952.95
#2025-03-06|2823.99
#2025-03-07|2840.72
#2025-03-10|2633.63
#2025-03-11|2632.28
#2025-03-12|2725.25
#2025-03-13|2624.67
#2025-03-14|2753.26
#2025-03-17|2797.60
#2025-03-18|2759.79
#2025-03-19|2886.11
#2025-03-20|2890.21
#2025-03-21|2924.48
#2025-03-24|3086.98
#2025-03-25|3048.29
#2025-03-26|2962.75
#2025-03-27|2860.28
#2025-03-28|2816.29
#2025-03-31|2754.98
#2025-04-01|2800.44
#2025-04-02|2865.76
#2025-04-03|2508.91
#2025-04-04|2334.27
#2025-04-07|2349.16
#2025-04-08|2275.31
#2025-04-09|2634.92
#2025-04-10|2460.29
#2025-04-11|2480.27
#2025-04-14|2508.40
#2025-04-15|2528.67
#2025-04-16|2485.53
#2025-04-17|2511.85
#2025-04-18|2511.85
#2025-04-21|2423.07
#2025-04-22|2544.58
#2025-04-23|2629.68
#2025-04-24|2743.76
#2025-04-25|2813.26
#2025-04-28|2866.34
#2025-04-29|2866.06
#2025-04-30|2754.29
#2025-05-01|2742.50
#2025-05-02|2797.84
#2025-05-05|2813.71
#2025-05-06|2780.61
#2025-05-07|2818.01
#2025-05-08|2883.80
#2025-05-09|2908.19
#2025-05-12|3083.04
#2025-05-13|3125.25
#2025-05-14|3061.92
#2025-05-15|2997.94
#2025-05-16|3054.81
#2025-05-19|3030.69
#2025-05-20|2953.97
#2025-05-21|2834.47
#2025-05-22|2887.90
#2025-05-23|2863.06
#2025-05-26|2863.06
#2025-05-27|2942.38
#2025-05-28|2936.61
#2025-05-29|2928.17
#2025-05-30|2937.06
#2025-06-02|2995.40
#2025-06-03|3007.72
#2025-06-04|2969.81
#2025-06-05|2994.12
#2025-06-06|3107.25
#2025-06-09|3097.63
#2025-06-10|3143.41
#2025-06-11|3254.64
#2025-06-12|3213.29
#2025-06-13|3077.78
#2025-06-16|3207.87
#2025-06-17|3127.87
#2025-06-18|3277.90
#2025-06-19|3277.90
#2025-06-20|3259.16
#2025-06-23|3283.37
#2025-06-24|3380.48
#2025-06-25|3418.42
#2025-06-26|3533.19
#2025-06-27|3593.65
#2025-06-30|3736.44
#2025-07-01|3698.05
#2025-07-02|3785.87
#2025-07-03|3857.52
#2025-07-04|3857.52
#2025-07-07|3924.23
#2025-07-08|4019.88
#2025-07-09|4057.61
#2025-07-10|4165.42
#2025-07-11|4194.48
#2025-07-14|4219.00
#2025-07-15|4117.14
#2025-07-16|4185.41
#2025-07-17|4310.43
#2025-07-18|4260.55
#2025-07-21|4138.60
#2025-07-22|4113.55
#2025-07-23|4212.26
#2025-07-24|4171.79
#2025-07-25|4134.27
#2025-07-28|4118.41
#2025-07-29|4298.20
#2025-07-30|4215.77
#2025-07-31|4304.48
#2025-08-01|4089.19
#2025-08-04|4183.36
#2025-08-05|4139.26
#2025-08-06|4127.33
#2025-08-07|4207.36
#2025-08-08|4225.64
#2025-08-11|4263.43
#2025-08-12|4469.57
#2025-08-13|4509.18
#2025-08-14|4435.50
#2025-08-15|4502.34
#2025-08-18|4554.38
#2025-08-19|4340.88
#2025-08-20|4307.42
#2025-08-21|4428.32
#2025-08-22|4729.97
#2025-08-25|4894.17
#2025-08-26|4820.24
#2025-08-27|4735.48
#2025-08-28|4888.22
#2025-08-29|4817.37
#2025-09-01|4817.37
#2025-09-02|4719.64
#2025-09-03|4663.34
#2025-09-04|4809.88
#2025-09-05|4834.93
#2025-09-08|4885.35
#2025-09-09|4888.81
#2025-09-10|4816.29
#2025-09-11|4907.54
#2025-09-12|4994.64
#2025-09-15|5178.15
#2025-09-16|5149.45
#2025-09-17|5128.75
#2025-09-18|5284.59
#2025-09-19|5472.15
#2025-09-22|5463.67
#2025-09-23|5330.40
#2025-09-24|5214.76
#2025-09-25|5111.92
#2025-09-26|5079.68
#2025-09-29|4978.27
#2025-09-30|4802.82
#2025-10-01|4719.77
#2025-10-02|4755.10
#2025-10-03|4677.82
#2025-10-06|4827.16
#2025-10-07|5045.32
#2025-10-08|5006.85
#2025-10-09|5068.62
#2025-10-10|4693.47
#2025-10-13|4845.48
#2025-10-14|5000.06
#2025-10-15|5019.22
#2025-10-16|4778.64
#2025-10-17|4797.83
#2025-10-20|5114.79
#2025-10-21|5155.12
#2025-10-22|4933.54
#2025-10-23|5070.62
#2025-10-24|5213.15
#2025-10-27|5322.44
#2025-10-28|5498.76
#2025-10-29|5363.76
#2025-10-30|5077.31
#2025-10-31|5173.88
#2025-11-03|5303.53
#2025-11-04|5142.18
#2025-11-05|5199.73
#2025-11-06|4766.73
#2025-11-07|4922.51
#2025-11-10|5213.86
#2025-11-11|5271.75
#2025-11-12|5457.01
#2025-11-13|4932.03
#2025-11-14|4875.63
#2025-11-17|4712.26
#2025-11-18|4626.96
#2025-11-19|4701.55
#2025-11-20|4439.10
#2025-11-21|4512.17
#2025-11-24|4835.47
#2025-11-25|5005.39
#2025-11-26|5039.08
#2025-11-27|5039.08
#2025-11-28|5221.46
#2025-12-01|5133.47
#2025-12-02|5172.20
#2025-12-03|5156.38
#2025-12-04|5256.44
#2025-12-05|5026.27
#2025-12-08|5013.71
#2025-12-09|4904.72
#2025-12-10|5016.48
#2025-12-11|5053.33
#2025-12-12|5064.02
#2025-12-15|4844.34
#2025-12-16|4931.99
#2025-12-17|4761.47
#2025-12-18|4927.54
#2025-12-19|5057.31
#2025-12-22|5100.16
#2025-12-23|5081.55
#2025-12-24|5108.85
#2025-12-25|5108.85
#2025-12-26|5049.76
#2025-12-29|4997.58
#2025-12-30|4946.31
#2025-12-31|4879.88
#2026-01-01|4879.88
#2026-01-02|5072.30
#2026-01-05|5366.88
#2026-01-06|5086.48
#2026-01-07|5072.55
#2026-01-08|5149.41
#2026-01-09|5091.28
#2026-01-12|4921.70
#2026-01-13|4989.16
#2026-01-14|4927.52
#2026-01-15|4904.88
#2026-01-16|4866.30
#2026-01-19|4866.30
#2026-01-20|4724.25
#2026-01-21|4756.00
#2026-01-22|4803.06
#2026-01-23|4741.12
#2026-01-26|4769.06
#2026-01-27|4737.80
#2026-01-28|4596.09
#2026-01-29|4569.27
#2026-01-30|4335.66
#2026-02-02|4243.67
#2026-02-03|4191.12
#2026-02-04|4091.23
#2026-02-05|3868.03
#2026-02-06|4080.75
#2026-02-09|4140.89
#2026-02-10|4129.49
#2026-02-11|3981.54
#2026-02-12|3776.17
#2026-02-13|3818.81
#2026-02-16|3818.81
#2026-02-17|3829.91
#2026-02-18|3851.33
#2026-02-19|3808.23
#2026-02-20|3767.06
#2026-02-23|3591.93
#2026-02-24|3669.34
#2026-02-25|3777.50
#2026-02-26|3775.72
#2026-02-27|3519.42
#2026-03-02|3616.32
#2026-03-03|3647.27
#2026-03-04|3673.64
#2026-03-05|3732.03
#2026-03-06|3632.47
#2026-03-09|3629.46
#2026-03-10|3540.25
#2026-03-11|3550.85
#2026-03-12|3430.91
#2026-03-13|3425.18
#2026-03-16|3416.12
#2026-03-17|3420.36
#2026-03-18|3385.36
#2026-03-19|3393.83
#2026-03-20|3373.26
#2026-03-23|3429.17
#2026-03-24|3375.21
#2026-03-25|3348.04
#2026-03-26|3250.40
#2026-03-27|3125.51
#2026-03-30|3117.72
#2026-03-31|3254.22
#2026-04-01|3234.35
#2026-04-02|3266.60
#2026-04-03|3266.60
#2026-04-06|3337.56