Table Data - Nasdaq US Consumer Lending Large Mid Cap Net Total Return Index
| Title | Nasdaq US Consumer Lending Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30201020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB30201020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 381.71 |
| 2001-04-02 | 374.64 |
| 2001-04-03 | 361.73 |
| 2001-04-04 | 349.77 |
| 2001-04-05 | 366.16 |
| 2001-04-06 | 356.30 |
| 2001-04-09 | 360.10 |
| 2001-04-10 | 370.38 |
| 2001-04-11 | 371.88 |
| 2001-04-12 | 375.97 |
| 2001-04-13 | . |
| 2001-04-16 | 371.16 |
| 2001-04-17 | 373.09 |
| 2001-04-18 | 404.94 |
| 2001-04-19 | 400.50 |
| 2001-04-20 | 393.14 |
| 2001-04-23 | 386.85 |
| 2001-04-24 | 387.13 |
| 2001-04-25 | 392.20 |
| 2001-04-26 | 400.19 |
| 2001-04-27 | 413.00 |
| 2001-04-30 | 404.55 |
| 2001-05-01 | 406.51 |
| 2001-05-02 | 410.43 |
| 2001-05-03 | 403.92 |
| 2001-05-04 | 416.70 |
| 2001-05-07 | 411.31 |
| 2001-05-08 | 400.30 |
| 2001-05-09 | 399.60 |
| 2001-05-10 | 405.62 |
| 2001-05-11 | 402.42 |
| 2001-05-14 | 402.84 |
| 2001-05-15 | 404.27 |
| 2001-05-16 | 421.04 |
| 2001-05-17 | 421.64 |
| 2001-05-18 | 416.47 |
| 2001-05-21 | 427.99 |
| 2001-05-22 | 438.14 |
| 2001-05-23 | 427.14 |
| 2001-05-24 | 423.04 |
| 2001-05-25 | 417.90 |
| 2001-05-28 | . |
| 2001-05-29 | 411.95 |
| 2001-05-30 | 410.38 |
| 2001-05-31 | 409.85 |
| 2001-06-01 | 412.88 |
| 2001-06-04 | 416.76 |
| 2001-06-05 | 419.76 |
| 2001-06-06 | 411.56 |
| 2001-06-07 | 408.81 |
| 2001-06-08 | 407.34 |
| 2001-06-11 | 409.47 |
| 2001-06-12 | 405.60 |
| 2001-06-13 | 401.47 |
| 2001-06-14 | 386.45 |
| 2001-06-15 | 382.95 |
| 2001-06-18 | 377.87 |
| 2001-06-19 | 380.96 |
| 2001-06-20 | 387.39 |
| 2001-06-21 | 398.42 |
| 2001-06-22 | 396.91 |
| 2001-06-25 | 389.93 |
| 2001-06-26 | 383.44 |
| 2001-06-27 | 379.87 |
| 2001-06-28 | 392.51 |
| 2001-06-29 | 388.58 |
| 2001-07-02 | 396.07 |
| 2001-07-03 | 396.27 |
| 2001-07-04 | . |
| 2001-07-05 | 393.72 |
| 2001-07-06 | 383.59 |
| 2001-07-09 | 383.12 |
| 2001-07-10 | 377.73 |
| 2001-07-11 | 379.69 |
| 2001-07-12 | 393.90 |
| 2001-07-13 | 403.46 |
| 2001-07-16 | 399.17 |
| 2001-07-17 | 408.08 |
| 2001-07-18 | 401.21 |
| 2001-07-19 | 388.84 |
| 2001-07-20 | 387.86 |
| 2001-07-23 | 388.05 |
| 2001-07-24 | 384.24 |
| 2001-07-25 | 386.60 |
| 2001-07-26 | 390.26 |
| 2001-07-27 | 397.80 |
| 2001-07-30 | 396.58 |
| 2001-07-31 | 401.42 |
| 2001-08-01 | 411.09 |
| 2001-08-02 | 409.70 |
| 2001-08-03 | 407.86 |
| 2001-08-06 | 403.42 |
| 2001-08-07 | 405.40 |
| 2001-08-08 | 398.08 |
| 2001-08-09 | 395.36 |
| 2001-08-10 | 396.41 |
| 2001-08-13 | 399.26 |
| 2001-08-14 | 400.74 |
| 2001-08-15 | 395.75 |
| 2001-08-16 | 390.82 |
| 2001-08-17 | 384.50 |
| 2001-08-20 | 389.40 |
| 2001-08-21 | 375.00 |
| 2001-08-22 | 380.40 |
| 2001-08-23 | 382.72 |
| 2001-08-24 | 380.55 |
| 2001-08-27 | 377.26 |
| 2001-08-28 | 369.06 |
| 2001-08-29 | 366.78 |
| 2001-08-30 | 360.60 |
| 2001-08-31 | 364.51 |
| 2001-09-03 | . |
| 2001-09-04 | 349.83 |
| 2001-09-05 | 348.49 |
| 2001-09-06 | 338.26 |
| 2001-09-07 | 327.04 |
| 2001-09-10 | 333.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 296.48 |
| 2001-09-18 | 278.46 |
| 2001-09-19 | 267.23 |
| 2001-09-20 | 268.02 |
| 2001-09-21 | 259.67 |
| 2001-09-24 | 280.32 |
| 2001-09-25 | 279.69 |
| 2001-09-26 | 281.68 |
| 2001-09-27 | 283.79 |
| 2001-09-28 | 297.71 |
| 2001-10-01 | 301.36 |
| 2001-10-02 | 302.36 |
| 2001-10-03 | 311.42 |
| 2001-10-04 | 304.60 |
| 2001-10-05 | 297.44 |
| 2001-10-08 | 291.88 |
| 2001-10-09 | 300.57 |
| 2001-10-10 | 306.97 |
| 2001-10-11 | 304.94 |
| 2001-10-12 | 294.84 |
| 2001-10-15 | 299.89 |
| 2001-10-16 | 298.93 |
| 2001-10-17 | 296.70 |
| 2001-10-18 | 295.76 |
| 2001-10-19 | 282.88 |
| 2001-10-22 | 288.71 |
| 2001-10-23 | 287.23 |
| 2001-10-24 | 282.05 |
| 2001-10-25 | 284.74 |
| 2001-10-26 | 286.52 |
| 2001-10-29 | 278.97 |
| 2001-10-30 | 276.63 |
| 2001-10-31 | 269.85 |
| 2001-11-01 | 274.33 |
| 2001-11-02 | 273.95 |
| 2001-11-05 | 279.28 |
| 2001-11-06 | 285.72 |
| 2001-11-07 | 296.56 |
| 2001-11-08 | 299.35 |
| 2001-11-09 | 301.85 |
| 2001-11-12 | 301.57 |
| 2001-11-13 | 308.57 |
| 2001-11-14 | 316.09 |
| 2001-11-15 | 318.31 |
| 2001-11-16 | 309.35 |
| 2001-11-19 | 315.40 |
| 2001-11-20 | 311.06 |
| 2001-11-21 | 309.81 |
| 2001-11-22 | . |
| 2001-11-23 | 317.78 |
| 2001-11-26 | 322.79 |
| 2001-11-27 | 321.07 |
| 2001-11-28 | 312.22 |
| 2001-11-29 | 308.18 |
| 2001-11-30 | 304.90 |
| 2001-12-03 | 298.80 |
| 2001-12-04 | 308.66 |
| 2001-12-05 | 317.65 |
| 2001-12-06 | 323.02 |
| 2001-12-07 | 320.10 |
| 2001-12-10 | 314.01 |
| 2001-12-11 | 317.83 |
| 2001-12-12 | 310.71 |
| 2001-12-13 | 304.75 |
| 2001-12-14 | 301.73 |
| 2001-12-17 | 308.12 |
| 2001-12-18 | 310.08 |
| 2001-12-19 | 320.21 |
| 2001-12-20 | 314.75 |
| 2001-12-21 | 314.02 |
| 2001-12-24 | 315.68 |
| 2001-12-25 | . |
| 2001-12-26 | 318.10 |
| 2001-12-27 | 323.58 |
| 2001-12-28 | 332.27 |
| 2001-12-31 | 329.53 |
| 2002-01-01 | . |
| 2002-01-02 | 329.29 |
| 2002-01-03 | 331.52 |
| 2002-01-04 | 343.11 |
| 2002-01-07 | 340.03 |
| 2002-01-08 | 335.13 |
| 2002-01-09 | 334.27 |
| 2002-01-10 | 335.46 |
| 2002-01-11 | 331.58 |
| 2002-01-14 | 327.08 |
| 2002-01-15 | 336.95 |
| 2002-01-16 | 331.83 |
| 2002-01-17 | 336.81 |
| 2002-01-18 | 335.80 |
| 2002-01-21 | . |
| 2002-01-22 | 335.59 |
| 2002-01-23 | 330.97 |
| 2002-01-24 | 333.44 |
| 2002-01-25 | 336.33 |
| 2002-01-28 | 329.55 |
| 2002-01-29 | 314.77 |
| 2002-01-30 | 320.61 |
| 2002-01-31 | 328.01 |
| 2002-02-01 | 321.72 |
| 2002-02-04 | 308.53 |
| 2002-02-05 | 309.09 |
| 2002-02-06 | 299.47 |
| 2002-02-07 | 303.68 |
| 2002-02-08 | 314.46 |
| 2002-02-11 | 312.16 |
| 2002-02-12 | 309.59 |
| 2002-02-13 | 319.01 |
| 2002-02-14 | 320.57 |
| 2002-02-15 | 313.98 |
| 2002-02-18 | . |
| 2002-02-19 | 309.15 |
| 2002-02-20 | 314.59 |
| 2002-02-21 | 307.34 |
| 2002-02-22 | 308.43 |
| 2002-02-25 | 320.30 |
| 2002-02-26 | 321.89 |
| 2002-02-27 | 327.50 |
| 2002-02-28 | 330.87 |
| 2002-03-01 | 337.76 |
| 2002-03-04 | 357.15 |
| 2002-03-05 | 358.24 |
| 2002-03-06 | 365.47 |
| 2002-03-07 | 361.50 |
| 2002-03-08 | 368.61 |
| 2002-03-11 | 376.32 |
| 2002-03-12 | 374.06 |
| 2002-03-13 | 369.15 |
| 2002-03-14 | 369.25 |
| 2002-03-15 | 380.98 |
| 2002-03-18 | 379.57 |
| 2002-03-19 | 384.48 |
| 2002-03-20 | 379.31 |
| 2002-03-21 | 375.55 |
| 2002-03-22 | 378.97 |
| 2002-03-25 | 369.46 |
| 2002-03-26 | 376.26 |
| 2002-03-27 | 380.90 |
| 2002-03-28 | 379.40 |
| 2002-03-29 | . |
| 2002-04-01 | 374.96 |
| 2002-04-02 | 373.39 |
| 2002-04-03 | 368.52 |
| 2002-04-04 | 370.69 |
| 2002-04-05 | 374.58 |
| 2002-04-08 | 375.92 |
| 2002-04-09 | 381.52 |
| 2002-04-10 | 384.73 |
| 2002-04-11 | 372.65 |
| 2002-04-12 | 375.32 |
| 2002-04-15 | 372.28 |
| 2002-04-16 | 382.90 |
| 2002-04-17 | 380.40 |
| 2002-04-18 | 387.38 |
| 2002-04-19 | 393.06 |
| 2002-04-22 | 386.55 |
| 2002-04-23 | 386.68 |
| 2002-04-24 | 385.29 |
| 2002-04-25 | 379.91 |
| 2002-04-26 | 374.22 |
| 2002-04-29 | 366.02 |
| 2002-04-30 | 368.29 |
| 2002-05-01 | 371.54 |
| 2002-05-02 | 373.47 |
| 2002-05-03 | 370.47 |
| 2002-05-06 | 362.78 |
| 2002-05-07 | 362.61 |
| 2002-05-08 | 379.67 |
| 2002-05-09 | 373.74 |
| 2002-05-10 | 367.68 |
| 2002-05-13 | 377.93 |
| 2002-05-14 | 392.17 |
| 2002-05-15 | 393.35 |
| 2002-05-16 | 391.87 |
| 2002-05-17 | 392.08 |
| 2002-05-20 | 384.36 |
| 2002-05-21 | 377.84 |
| 2002-05-22 | 378.94 |
| 2002-05-23 | 382.26 |
| 2002-05-24 | 379.47 |
| 2002-05-27 | . |
| 2002-05-28 | 373.47 |
| 2002-05-29 | 377.12 |
| 2002-05-30 | 376.74 |
| 2002-05-31 | 378.11 |
| 2002-06-03 | 367.51 |
| 2002-06-04 | 360.79 |
| 2002-06-05 | 367.85 |
| 2002-06-06 | 362.38 |
| 2002-06-07 | 356.59 |
| 2002-06-10 | 357.59 |
| 2002-06-11 | 349.29 |
| 2002-06-12 | 340.20 |
| 2002-06-13 | 330.29 |
| 2002-06-14 | 330.81 |
| 2002-06-17 | 349.55 |
| 2002-06-18 | 352.02 |
| 2002-06-19 | 346.43 |
| 2002-06-20 | 338.72 |
| 2002-06-21 | 337.68 |
| 2002-06-24 | 338.89 |
| 2002-06-25 | 333.84 |
| 2002-06-26 | 329.09 |
| 2002-06-27 | 341.40 |
| 2002-06-28 | 339.67 |
| 2002-07-01 | 339.09 |
| 2002-07-02 | 332.41 |
| 2002-07-03 | 329.38 |
| 2002-07-04 | . |
| 2002-07-05 | 341.56 |
| 2002-07-08 | 337.91 |
| 2002-07-09 | 328.76 |
| 2002-07-10 | 314.89 |
| 2002-07-11 | 314.70 |
| 2002-07-12 | 318.85 |
| 2002-07-15 | 310.80 |
| 2002-07-16 | 308.66 |
| 2002-07-17 | 286.04 |
| 2002-07-18 | 281.52 |
| 2002-07-19 | 269.89 |
| 2002-07-22 | 247.98 |
| 2002-07-23 | 241.89 |
| 2002-07-24 | 264.95 |
| 2002-07-25 | 261.42 |
| 2002-07-26 | 265.13 |
| 2002-07-29 | 286.31 |
| 2002-07-30 | 290.76 |
| 2002-07-31 | 299.77 |
| 2002-08-01 | 293.12 |
| 2002-08-02 | 280.68 |
| 2002-08-05 | 260.48 |
| 2002-08-06 | 274.32 |
| 2002-08-07 | 277.28 |
| 2002-08-08 | 292.67 |
| 2002-08-09 | 298.59 |
| 2002-08-12 | 295.83 |
| 2002-08-13 | 291.96 |
| 2002-08-14 | 305.24 |
| 2002-08-15 | 314.68 |
| 2002-08-16 | 308.32 |
| 2002-08-19 | 316.38 |
| 2002-08-20 | 310.01 |
| 2002-08-21 | 312.71 |
| 2002-08-22 | 320.84 |
| 2002-08-23 | 314.15 |
| 2002-08-26 | 319.23 |
| 2002-08-27 | 312.26 |
| 2002-08-28 | 306.87 |
| 2002-08-29 | 309.74 |
| 2002-08-30 | 308.93 |
| 2002-09-02 | . |
| 2002-09-03 | 287.87 |
| 2002-09-04 | 300.52 |
| 2002-09-05 | 298.42 |
| 2002-09-06 | 304.60 |
| 2002-09-09 | 310.17 |
| 2002-09-10 | 311.37 |
| 2002-09-11 | 314.46 |
| 2002-09-12 | 302.83 |
| 2002-09-13 | 307.76 |
| 2002-09-16 | 309.70 |
| 2002-09-17 | 292.22 |
| 2002-09-18 | 288.79 |
| 2002-09-19 | 281.28 |
| 2002-09-20 | 281.78 |
| 2002-09-23 | 277.93 |
| 2002-09-24 | 275.86 |
| 2002-09-25 | 282.60 |
| 2002-09-26 | 291.98 |
| 2002-09-27 | 281.87 |
| 2002-09-30 | 279.72 |
| 2002-10-01 | 293.59 |
| 2002-10-02 | 280.81 |
| 2002-10-03 | 271.84 |
| 2002-10-04 | 258.44 |
| 2002-10-07 | 246.41 |
| 2002-10-08 | 261.78 |
| 2002-10-09 | 245.69 |
| 2002-10-10 | 263.53 |
| 2002-10-11 | 273.40 |
| 2002-10-14 | 277.85 |
| 2002-10-15 | 298.29 |
| 2002-10-16 | 279.90 |
| 2002-10-17 | 294.65 |
| 2002-10-18 | 298.35 |
| 2002-10-21 | 303.22 |
| 2002-10-22 | 301.15 |
| 2002-10-23 | 298.63 |
| 2002-10-24 | 289.13 |
| 2002-10-25 | 296.77 |
| 2002-10-28 | 300.48 |
| 2002-10-29 | 301.58 |
| 2002-10-30 | 309.41 |
| 2002-10-31 | 310.46 |
| 2002-11-01 | 312.44 |
| 2002-11-04 | 322.85 |
| 2002-11-05 | 317.78 |
| 2002-11-06 | 320.01 |
| 2002-11-07 | 311.60 |
| 2002-11-08 | 308.49 |
| 2002-11-11 | 305.63 |
| 2002-11-12 | 305.31 |
| 2002-11-13 | 304.22 |
| 2002-11-14 | 317.90 |
| 2002-11-15 | 323.11 |
| 2002-11-18 | 314.16 |
| 2002-11-19 | 317.07 |
| 2002-11-20 | 326.24 |
| 2002-11-21 | 334.51 |
| 2002-11-22 | 331.98 |
| 2002-11-25 | 334.24 |
| 2002-11-26 | 320.78 |
| 2002-11-27 | 329.68 |
| 2002-11-28 | . |
| 2002-11-29 | 326.83 |
| 2002-12-02 | 329.43 |
| 2002-12-03 | 323.21 |
| 2002-12-04 | 322.74 |
| 2002-12-05 | 321.05 |
| 2002-12-06 | 321.27 |
| 2002-12-09 | 313.11 |
| 2002-12-10 | 316.53 |
| 2002-12-11 | 313.96 |
| 2002-12-12 | 311.56 |
| 2002-12-13 | 305.73 |
| 2002-12-16 | 315.10 |
| 2002-12-17 | 315.88 |
| 2002-12-18 | 308.72 |
| 2002-12-19 | 307.44 |
| 2002-12-20 | 315.30 |
| 2002-12-23 | 314.34 |
| 2002-12-24 | 310.46 |
| 2002-12-25 | . |
| 2002-12-26 | 311.24 |
| 2002-12-27 | 303.47 |
| 2002-12-30 | 305.57 |
| 2002-12-31 | 303.67 |
| 2003-01-01 | . |
| 2003-01-02 | 315.54 |
| 2003-01-03 | 316.25 |
| 2003-01-06 | 326.60 |
| 2003-01-07 | 322.22 |
| 2003-01-08 | 322.78 |
| 2003-01-09 | 326.27 |
| 2003-01-10 | 328.18 |
| 2003-01-13 | 329.33 |
| 2003-01-14 | 329.99 |
| 2003-01-15 | 322.63 |
| 2003-01-16 | 318.39 |
| 2003-01-17 | 316.65 |
| 2003-01-20 | . |
| 2003-01-21 | 308.14 |
| 2003-01-22 | 302.91 |
| 2003-01-23 | 299.27 |
| 2003-01-24 | 287.55 |
| 2003-01-27 | 283.76 |
| 2003-01-28 | 296.92 |
| 2003-01-29 | 298.73 |
| 2003-01-30 | 293.26 |
| 2003-01-31 | 297.46 |
| 2003-02-03 | 298.62 |
| 2003-02-04 | 291.42 |
| 2003-02-05 | 290.14 |
| 2003-02-06 | 286.06 |
| 2003-02-07 | 285.77 |
| 2003-02-10 | 287.11 |
| 2003-02-11 | 284.06 |
| 2003-02-12 | 280.22 |
| 2003-02-13 | 279.53 |
| 2003-02-14 | 284.46 |
| 2003-02-17 | . |
| 2003-02-18 | 292.01 |
| 2003-02-19 | 283.19 |
| 2003-02-20 | 278.54 |
| 2003-02-21 | 280.49 |
| 2003-02-24 | 274.45 |
| 2003-02-25 | 275.86 |
| 2003-02-26 | 272.02 |
| 2003-02-27 | 275.37 |
| 2003-02-28 | 278.42 |
| 2003-03-03 | 272.80 |
| 2003-03-04 | 268.20 |
| 2003-03-05 | 270.38 |
| 2003-03-06 | 266.52 |
| 2003-03-07 | 268.60 |
| 2003-03-10 | 259.52 |
| 2003-03-11 | 256.45 |
| 2003-03-12 | 258.76 |
| 2003-03-13 | 271.84 |
| 2003-03-14 | 274.54 |
| 2003-03-17 | 292.95 |
| 2003-03-18 | 296.22 |
| 2003-03-19 | 297.57 |
| 2003-03-20 | 298.39 |
| 2003-03-21 | 308.81 |
| 2003-03-24 | 298.28 |
| 2003-03-25 | 295.45 |
| 2003-03-26 | 294.89 |
| 2003-03-27 | 292.59 |
| 2003-03-28 | 290.18 |
| 2003-03-31 | 283.02 |
| 2003-04-01 | 287.74 |
| 2003-04-02 | 298.08 |
| 2003-04-03 | 297.43 |
| 2003-04-04 | 300.55 |
| 2003-04-07 | 301.42 |
| 2003-04-08 | 299.19 |
| 2003-04-09 | 293.58 |
| 2003-04-10 | 296.78 |
| 2003-04-11 | 296.47 |
| 2003-04-14 | 303.19 |
| 2003-04-15 | 317.72 |
| 2003-04-16 | 313.48 |
| 2003-04-17 | 318.58 |
| 2003-04-18 | . |
| 2003-04-21 | 315.31 |
| 2003-04-22 | 323.42 |
| 2003-04-23 | 327.35 |
| 2003-04-24 | 322.90 |
| 2003-04-25 | 319.08 |
| 2003-04-28 | 325.42 |
| 2003-04-29 | 326.73 |
| 2003-04-30 | 328.07 |
| 2003-05-01 | 326.06 |
| 2003-05-02 | 332.88 |
| 2003-05-05 | 333.88 |
| 2003-05-06 | 339.64 |
| 2003-05-07 | 338.40 |
| 2003-05-08 | 330.69 |
| 2003-05-09 | 338.47 |
| 2003-05-12 | 346.32 |
| 2003-05-13 | 346.97 |
| 2003-05-14 | 346.00 |
| 2003-05-15 | 346.76 |
| 2003-05-16 | 347.71 |
| 2003-05-19 | 337.56 |
| 2003-05-20 | 337.99 |
| 2003-05-21 | 340.85 |
| 2003-05-22 | 341.81 |
| 2003-05-23 | 342.53 |
| 2003-05-26 | . |
| 2003-05-27 | 349.80 |
| 2003-05-28 | 357.07 |
| 2003-05-29 | 352.75 |
| 2003-05-30 | 358.92 |
| 2003-06-02 | 365.30 |
| 2003-06-03 | 364.78 |
| 2003-06-04 | 372.70 |
| 2003-06-05 | 376.91 |
| 2003-06-06 | 376.25 |
| 2003-06-09 | 369.35 |
| 2003-06-10 | 372.51 |
| 2003-06-11 | 380.44 |
| 2003-06-12 | 381.80 |
| 2003-06-13 | 380.82 |
| 2003-06-16 | 389.18 |
| 2003-06-17 | 382.87 |
| 2003-06-18 | 380.12 |
| 2003-06-19 | 372.40 |
| 2003-06-20 | 369.66 |
| 2003-06-23 | 362.62 |
| 2003-06-24 | 367.43 |
| 2003-06-25 | 365.51 |
| 2003-06-26 | 368.94 |
| 2003-06-27 | 366.47 |
| 2003-06-30 | 363.27 |
| 2003-07-01 | 366.46 |
| 2003-07-02 | 371.66 |
| 2003-07-03 | 369.29 |
| 2003-07-04 | . |
| 2003-07-07 | 380.44 |
| 2003-07-08 | 382.65 |
| 2003-07-09 | 381.86 |
| 2003-07-10 | 377.02 |
| 2003-07-11 | 382.61 |
| 2003-07-14 | 397.33 |
| 2003-07-15 | 392.24 |
| 2003-07-16 | 395.98 |
| 2003-07-17 | 383.28 |
| 2003-07-18 | 388.71 |
| 2003-07-21 | 382.28 |
| 2003-07-22 | 384.08 |
| 2003-07-23 | 381.83 |
| 2003-07-24 | 380.95 |
| 2003-07-25 | 392.28 |
| 2003-07-28 | 387.81 |
| 2003-07-29 | 384.74 |
| 2003-07-30 | 382.94 |
| 2003-07-31 | 381.59 |
| 2003-08-01 | 376.07 |
| 2003-08-04 | 378.14 |
| 2003-08-05 | 369.17 |
| 2003-08-06 | 375.13 |
| 2003-08-07 | 382.75 |
| 2003-08-08 | 385.26 |
| 2003-08-11 | 384.49 |
| 2003-08-12 | 392.42 |
| 2003-08-13 | 389.57 |
| 2003-08-14 | 393.63 |
| 2003-08-15 | 389.05 |
| 2003-08-18 | 390.65 |
| 2003-08-19 | 392.94 |
| 2003-08-20 | 391.29 |
| 2003-08-21 | 393.16 |
| 2003-08-22 | 388.49 |
| 2003-08-25 | 387.77 |
| 2003-08-26 | 387.34 |
| 2003-08-27 | 388.17 |
| 2003-08-28 | 391.75 |
| 2003-08-29 | 392.23 |
| 2003-09-01 | . |
| 2003-09-02 | 397.53 |
| 2003-09-03 | 397.70 |
| 2003-09-04 | 396.30 |
| 2003-09-05 | 392.81 |
| 2003-09-08 | 396.16 |
| 2003-09-09 | 394.25 |
| 2003-09-10 | 393.38 |
| 2003-09-11 | 396.42 |
| 2003-09-12 | 394.39 |
| 2003-09-15 | 393.57 |
| 2003-09-16 | 399.58 |
| 2003-09-17 | 402.64 |
| 2003-09-18 | 414.24 |
| 2003-09-19 | 411.38 |
| 2003-09-22 | 406.03 |
| 2003-09-23 | 408.66 |
| 2003-09-24 | 400.31 |
| 2003-09-25 | 395.72 |
| 2003-09-26 | 389.86 |
| 2003-09-29 | 397.46 |
| 2003-09-30 | 392.59 |
| 2003-10-01 | 403.46 |
| 2003-10-02 | 403.43 |
| 2003-10-03 | 409.41 |
| 2003-10-06 | 407.06 |
| 2003-10-07 | 409.31 |
| 2003-10-08 | 407.23 |
| 2003-10-09 | 411.04 |
| 2003-10-10 | 410.62 |
| 2003-10-13 | 416.73 |
| 2003-10-14 | 419.19 |
| 2003-10-15 | 413.29 |
| 2003-10-16 | 417.93 |
| 2003-10-17 | 414.70 |
| 2003-10-20 | 416.28 |
| 2003-10-21 | 418.94 |
| 2003-10-22 | 410.95 |
| 2003-10-23 | 416.66 |
| 2003-10-24 | 415.22 |
| 2003-10-27 | 413.32 |
| 2003-10-28 | 420.89 |
| 2003-10-29 | 422.09 |
| 2003-10-30 | 412.32 |
| 2003-10-31 | 413.55 |
| 2003-11-03 | 416.09 |
| 2003-11-04 | 415.31 |
| 2003-11-05 | 417.78 |
| 2003-11-06 | 417.35 |
| 2003-11-07 | 412.20 |
| 2003-11-10 | 408.20 |
| 2003-11-11 | 406.64 |
| 2003-11-12 | 410.72 |
| 2003-11-13 | 408.51 |
| 2003-11-14 | 402.46 |
| 2003-11-17 | 392.79 |
| 2003-11-18 | 392.91 |
| 2003-11-19 | 397.98 |
| 2003-11-20 | 395.08 |
| 2003-11-21 | 397.35 |
| 2003-11-24 | 402.14 |
| 2003-11-25 | 402.55 |
| 2003-11-26 | 405.49 |
| 2003-11-27 | . |
| 2003-11-28 | 405.01 |
| 2003-12-01 | 408.82 |
| 2003-12-02 | 408.44 |
| 2003-12-03 | 410.90 |
| 2003-12-04 | 410.79 |
| 2003-12-05 | 407.16 |
| 2003-12-08 | 411.47 |
| 2003-12-09 | 405.50 |
| 2003-12-10 | 398.58 |
| 2003-12-11 | 400.50 |
| 2003-12-12 | 401.98 |
| 2003-12-15 | 397.45 |
| 2003-12-16 | 398.80 |
| 2003-12-17 | 396.16 |
| 2003-12-18 | 407.29 |
| 2003-12-19 | 412.24 |
| 2003-12-22 | 412.25 |
| 2003-12-23 | 415.30 |
| 2003-12-24 | 415.77 |
| 2003-12-25 | . |
| 2003-12-26 | 415.91 |
| 2003-12-29 | 422.17 |
| 2003-12-30 | 419.54 |
| 2003-12-31 | 420.55 |
| 2004-01-01 | . |
| 2004-01-02 | 415.63 |
| 2004-01-05 | 422.11 |
| 2004-01-06 | 423.09 |
| 2004-01-07 | 426.06 |
| 2004-01-08 | 429.47 |
| 2004-01-09 | 425.85 |
| 2004-01-12 | 425.59 |
| 2004-01-13 | 427.33 |
| 2004-01-14 | 432.98 |
| 2004-01-15 | 441.21 |
| 2004-01-16 | 441.05 |
| 2004-01-19 | . |
| 2004-01-20 | 443.26 |
| 2004-01-21 | 445.23 |
| 2004-01-22 | 450.15 |
| 2004-01-23 | 449.01 |
| 2004-01-26 | 457.62 |
| 2004-01-27 | 453.58 |
| 2004-01-28 | 441.68 |
| 2004-01-29 | 447.24 |
| 2004-01-30 | 453.86 |
| 2004-02-02 | 458.60 |
| 2004-02-03 | 461.13 |
| 2004-02-04 | 455.29 |
| 2004-02-05 | 453.06 |
| 2004-02-06 | 463.62 |
| 2004-02-09 | 466.84 |
| 2004-02-10 | 465.40 |
| 2004-02-11 | 474.11 |
| 2004-02-12 | 470.51 |
| 2004-02-13 | 470.69 |
| 2004-02-16 | . |
| 2004-02-17 | 473.55 |
| 2004-02-18 | 469.97 |
| 2004-02-19 | 470.03 |
| 2004-02-20 | 466.86 |
| 2004-02-23 | 464.52 |
| 2004-02-24 | 463.62 |
| 2004-02-25 | 467.52 |
| 2004-02-26 | 466.12 |
| 2004-02-27 | 467.55 |
| 2004-03-01 | 470.50 |
| 2004-03-02 | 468.70 |
| 2004-03-03 | 471.01 |
| 2004-03-04 | 473.18 |
| 2004-03-05 | 472.49 |
| 2004-03-08 | 475.67 |
| 2004-03-09 | 473.02 |
| 2004-03-10 | 466.77 |
| 2004-03-11 | 455.66 |
| 2004-03-12 | 461.42 |
| 2004-03-15 | 453.50 |
| 2004-03-16 | 453.00 |
| 2004-03-17 | 456.42 |
| 2004-03-18 | 457.91 |
| 2004-03-19 | 455.14 |
| 2004-03-22 | 450.13 |
| 2004-03-23 | 449.17 |
| 2004-03-24 | 445.76 |
| 2004-03-25 | 447.83 |
| 2004-03-26 | 451.87 |
| 2004-03-29 | 459.12 |
| 2004-03-30 | 465.88 |
| 2004-03-31 | 465.94 |
| 2004-04-01 | 469.40 |
| 2004-04-02 | 468.49 |
| 2004-04-05 | 471.57 |
| 2004-04-06 | 471.16 |
| 2004-04-07 | 469.52 |
| 2004-04-08 | 466.07 |
| 2004-04-09 | . |
| 2004-04-12 | 469.96 |
| 2004-04-13 | 459.06 |
| 2004-04-14 | 447.76 |
| 2004-04-15 | 443.13 |
| 2004-04-16 | 448.32 |
| 2004-04-19 | 446.23 |
| 2004-04-20 | 437.82 |
| 2004-04-21 | 438.75 |
| 2004-04-22 | 446.54 |
| 2004-04-23 | 442.87 |
| 2004-04-26 | 439.72 |
| 2004-04-27 | 439.27 |
| 2004-04-28 | 430.00 |
| 2004-04-29 | 429.40 |
| 2004-04-30 | 427.87 |
| 2004-05-03 | 431.38 |
| 2004-05-04 | 433.15 |
| 2004-05-05 | 435.48 |
| 2004-05-06 | 432.38 |
| 2004-05-07 | 421.86 |
| 2004-05-10 | 417.71 |
| 2004-05-11 | 419.91 |
| 2004-05-12 | 421.10 |
| 2004-05-13 | 425.61 |
| 2004-05-14 | 427.92 |
| 2004-05-17 | 423.50 |
| 2004-05-18 | 427.48 |
| 2004-05-19 | 428.61 |
| 2004-05-20 | 431.65 |
| 2004-05-21 | 434.08 |
| 2004-05-24 | 436.04 |
| 2004-05-25 | 441.72 |
| 2004-05-26 | 441.02 |
| 2004-05-27 | 445.95 |
| 2004-05-28 | 444.47 |
| 2004-05-31 | . |
| 2004-06-01 | 443.25 |
| 2004-06-02 | 447.07 |
| 2004-06-03 | 442.77 |
| 2004-06-04 | 447.61 |
| 2004-06-07 | 455.41 |
| 2004-06-08 | 456.43 |
| 2004-06-09 | 450.45 |
| 2004-06-10 | 449.83 |
| 2004-06-11 | . |
| 2004-06-14 | 448.21 |
| 2004-06-15 | 447.38 |
| 2004-06-16 | 450.42 |
| 2004-06-17 | 452.13 |
| 2004-06-18 | 452.85 |
| 2004-06-21 | 450.02 |
| 2004-06-22 | 451.05 |
| 2004-06-23 | 452.20 |
| 2004-06-24 | 450.71 |
| 2004-06-25 | 455.32 |
| 2004-06-28 | 452.35 |
| 2004-06-29 | 452.92 |
| 2004-06-30 | 453.18 |
| 2004-07-01 | 453.93 |
| 2004-07-02 | 452.67 |
| 2004-07-05 | . |
| 2004-07-06 | 449.37 |
| 2004-07-07 | 449.02 |
| 2004-07-08 | 442.04 |
| 2004-07-09 | 437.45 |
| 2004-07-12 | 438.28 |
| 2004-07-13 | 435.97 |
| 2004-07-14 | 434.46 |
| 2004-07-15 | 433.35 |
| 2004-07-16 | 433.06 |
| 2004-07-19 | 431.80 |
| 2004-07-20 | 437.65 |
| 2004-07-21 | 431.36 |
| 2004-07-22 | 432.76 |
| 2004-07-23 | 427.90 |
| 2004-07-26 | 430.96 |
| 2004-07-27 | 433.69 |
| 2004-07-28 | 433.73 |
| 2004-07-29 | 436.60 |
| 2004-07-30 | 439.90 |
| 2004-08-02 | 440.59 |
| 2004-08-03 | 438.81 |
| 2004-08-04 | 439.95 |
| 2004-08-05 | 432.12 |
| 2004-08-06 | 428.03 |
| 2004-08-09 | 426.80 |
| 2004-08-10 | 436.54 |
| 2004-08-11 | 435.65 |
| 2004-08-12 | 431.02 |
| 2004-08-13 | 428.12 |
| 2004-08-16 | 433.55 |
| 2004-08-17 | 435.11 |
| 2004-08-18 | 438.12 |
| 2004-08-19 | 434.83 |
| 2004-08-20 | 438.70 |
| 2004-08-23 | 437.92 |
| 2004-08-24 | 438.68 |
| 2004-08-25 | 440.85 |
| 2004-08-26 | 441.40 |
| 2004-08-27 | 440.01 |
| 2004-08-30 | 437.63 |
| 2004-08-31 | 438.70 |
| 2004-09-01 | 439.16 |
| 2004-09-02 | 442.34 |
| 2004-09-03 | 440.49 |
| 2004-09-06 | . |
| 2004-09-07 | 446.55 |
| 2004-09-08 | 445.70 |
| 2004-09-09 | 445.38 |
| 2004-09-10 | 453.74 |
| 2004-09-13 | 455.81 |
| 2004-09-14 | 454.75 |
| 2004-09-15 | 450.82 |
| 2004-09-16 | 452.55 |
| 2004-09-17 | 456.86 |
| 2004-09-20 | 458.24 |
| 2004-09-21 | 462.47 |
| 2004-09-22 | 457.95 |
| 2004-09-23 | 456.55 |
| 2004-09-24 | 460.79 |
| 2004-09-27 | 456.95 |
| 2004-09-28 | 460.18 |
| 2004-09-29 | 463.22 |
| 2004-09-30 | 462.30 |
| 2004-10-01 | 465.15 |
| 2004-10-04 | 470.02 |
| 2004-10-05 | 470.41 |
| 2004-10-06 | 474.79 |
| 2004-10-07 | 471.55 |
| 2004-10-08 | 464.59 |
| 2004-10-11 | 466.83 |
| 2004-10-12 | 466.33 |
| 2004-10-13 | 460.59 |
| 2004-10-14 | 454.34 |
| 2004-10-15 | 458.85 |
| 2004-10-18 | 459.61 |
| 2004-10-19 | 456.59 |
| 2004-10-20 | 452.94 |
| 2004-10-21 | 455.63 |
| 2004-10-22 | 452.72 |
| 2004-10-25 | 450.99 |
| 2004-10-26 | 458.98 |
| 2004-10-27 | 468.16 |
| 2004-10-28 | 468.27 |
| 2004-10-29 | 470.95 |
| 2004-11-01 | 471.67 |
| 2004-11-02 | 476.79 |
| 2004-11-03 | 485.44 |
| 2004-11-04 | 492.40 |
| 2004-11-05 | 495.97 |
| 2004-11-08 | 493.41 |
| 2004-11-09 | 492.59 |
| 2004-11-10 | 494.30 |
| 2004-11-11 | 502.18 |
| 2004-11-12 | 502.53 |
| 2004-11-15 | 504.14 |
| 2004-11-16 | 500.70 |
| 2004-11-17 | 502.65 |
| 2004-11-18 | 503.27 |
| 2004-11-19 | 497.06 |
| 2004-11-22 | 499.79 |
| 2004-11-23 | 501.69 |
| 2004-11-24 | 503.15 |
| 2004-11-25 | . |
| 2004-11-26 | 503.54 |
| 2004-11-29 | 500.38 |
| 2004-11-30 | 500.34 |
| 2004-12-01 | 507.13 |
| 2004-12-02 | 503.79 |
| 2004-12-03 | 505.40 |
| 2004-12-06 | 503.48 |
| 2004-12-07 | 496.87 |
| 2004-12-08 | 498.10 |
| 2004-12-09 | 500.57 |
| 2004-12-10 | 503.85 |
| 2004-12-13 | 505.36 |
| 2004-12-14 | 509.76 |
| 2004-12-15 | 514.48 |
| 2004-12-16 | 511.80 |
| 2004-12-17 | 512.46 |
| 2004-12-20 | 513.78 |
| 2004-12-21 | 519.37 |
| 2004-12-22 | 521.89 |
| 2004-12-23 | 517.93 |
| 2004-12-24 | . |
| 2004-12-27 | 516.07 |
| 2004-12-28 | 519.35 |
| 2004-12-29 | 519.94 |
| 2004-12-30 | 519.75 |
| 2004-12-31 | 520.48 |
| 2005-01-03 | 520.26 |
| 2005-01-04 | 511.51 |
| 2005-01-05 | 507.85 |
| 2005-01-06 | 510.86 |
| 2005-01-07 | 508.99 |
| 2005-01-10 | 509.01 |
| 2005-01-11 | 505.14 |
| 2005-01-12 | 505.22 |
| 2005-01-13 | 501.73 |
| 2005-01-14 | 502.10 |
| 2005-01-17 | . |
| 2005-01-18 | 505.12 |
| 2005-01-19 | 501.18 |
| 2005-01-20 | 494.87 |
| 2005-01-21 | 490.67 |
| 2005-01-24 | 490.08 |
| 2005-01-25 | 492.25 |
| 2005-01-26 | 493.96 |
| 2005-01-27 | 491.06 |
#2005-01-28| 489.27
#2005-01-31| 494.89
#2005-02-01| 512.57
#2005-02-02| 508.82
#2005-02-03| 506.69
#2005-02-04| 510.61
#2005-02-07| 508.29
#2005-02-08| 499.45
#2005-02-09| 497.40
#2005-02-10| 497.42
#2005-02-11| 500.67
#2005-02-14| 498.81
#2005-02-15| 499.16
#2005-02-16| 499.82
#2005-02-17| 497.25
#2005-02-18| 490.74
#2005-02-21| .
#2005-02-22| 483.68
#2005-02-23| 486.29
#2005-02-24| 489.20
#2005-02-25| 493.61
#2005-02-28| 491.77
#2005-03-01| 495.43
#2005-03-02| 496.45
#2005-03-03| 495.98
#2005-03-04| 501.73
#2005-03-07| 501.88
#2005-03-08| 501.93
#2005-03-09| 496.35
#2005-03-10| 499.92
#2005-03-11| 493.27
#2005-03-14| 497.92
#2005-03-15| 492.79
#2005-03-16| 485.02
#2005-03-17| 485.74
#2005-03-18| 484.48
#2005-03-21| 483.55
#2005-03-22| 476.48
#2005-03-23| 473.13
#2005-03-24| 471.18
#2005-03-25| .
#2005-03-28| 472.68
#2005-03-29| 470.68
#2005-03-30| 476.51
#2005-03-31| 476.56
#2005-04-01| 472.04
#2005-04-04| 477.13
#2005-04-05| 479.24
#2005-04-06| 481.02
#2005-04-07| 483.27
#2005-04-08| 480.17
#2005-04-11| 478.78
#2005-04-12| 483.87
#2005-04-13| 479.21
#2005-04-14| 472.57
#2005-04-15| 464.97
#2005-04-18| 467.57
#2005-04-19| 464.87
#2005-04-20| 461.16
#2005-04-21| 442.34
#2005-04-22| 434.30
#2005-04-25| 444.78
#2005-04-26| 447.80
#2005-04-27| 451.36
#2005-04-28| 450.52
#2005-04-29| 454.19
#2005-05-02| 457.61
#2005-05-03| 457.82
#2005-05-04| 462.26
#2005-05-05| 460.23
#2005-05-06| 458.21
#2005-05-09| 460.41
#2005-05-10| 458.27
#2005-05-11| 457.97
#2005-05-12| 454.99
#2005-05-13| 451.78
#2005-05-16| 459.19
#2005-05-17| 460.71
#2005-05-18| 467.44
#2005-05-19| 466.93
#2005-05-20| 466.53
#2005-05-23| 467.57
#2005-05-24| 467.06
#2005-05-25| 465.26
#2005-05-26| 468.93
#2005-05-27| 471.37
#2005-05-30| .
#2005-05-31| 472.72
#2005-06-01| 475.63
#2005-06-02| 476.13
#2005-06-03| 474.80
#2005-06-06| 475.81
#2005-06-07| 478.50
#2005-06-08| 478.67
#2005-06-09| 480.18
#2005-06-10| 477.68
#2005-06-13| 479.87
#2005-06-14| 478.81
#2005-06-15| 479.66
#2005-06-16| 479.30
#2005-06-17| 478.59
#2005-06-20| 480.88
#2005-06-21| 481.02
#2005-06-22| 480.73
#2005-06-23| 474.42
#2005-06-24| 474.78
#2005-06-27| 470.88
#2005-06-28| 477.06
#2005-06-29| 473.39
#2005-06-30| 498.32
#2005-07-01| 496.96
#2005-07-04| .
#2005-07-05| 497.05
#2005-07-06| 494.52
#2005-07-07| 497.08
#2005-07-08| 500.57
#2005-07-11| 501.93
#2005-07-12| 502.77
#2005-07-13| 505.79
#2005-07-14| 507.23
#2005-07-15| 504.91
#2005-07-18| 499.17
#2005-07-19| 499.66
#2005-07-20| 501.12
#2005-07-21| 505.97
#2005-07-22| 509.14
#2005-07-25| 507.15
#2005-07-26| 507.12
#2005-07-27| 507.92
#2005-07-28| 511.06
#2005-07-29| 508.07
#2005-08-01| 507.67
#2005-08-02| 511.02
#2005-08-03| 510.43
#2005-08-04| 512.13
#2005-08-05| 510.81
#2005-08-08| 509.23
#2005-08-09| 508.85
#2005-08-10| 508.89
#2005-08-11| 512.09
#2005-08-12| 510.54
#2005-08-15| 511.06
#2005-08-16| 511.02
#2005-08-17| 512.22
#2005-08-18| 512.07
#2005-08-19| 513.30
#2005-08-22| 514.45
#2005-08-23| 514.08
#2005-08-24| 508.53
#2005-08-25| 509.70
#2005-08-26| 503.53
#2005-08-29| 508.66
#2005-08-30| 504.13
#2005-08-31| 507.20
#2005-09-01| 506.74
#2005-09-02| 507.84
#2005-09-05| .
#2005-09-06| 513.40
#2005-09-07| 515.35
#2005-09-08| 514.21
#2005-09-09| 518.99
#2005-09-12| 523.53
#2005-09-13| 519.71
#2005-09-14| 516.42
#2005-09-15| 518.89
#2005-09-16| 530.39
#2005-09-19| 527.43
#2005-09-20| 524.20
#2005-09-21| 512.22
#2005-09-22| 512.59
#2005-09-23| 512.55
#2005-09-26| 513.14
#2005-09-27| 512.01
#2005-09-28| 509.64
#2005-09-29| 515.90
#2005-09-30| 515.45
#2005-10-03| 509.02
#2005-10-04| 502.85
#2005-10-05| 502.28
#2005-10-06| 500.85
#2005-10-07| 499.42
#2005-10-10| 494.19
#2005-10-11| 492.46
#2005-10-12| 488.93
#2005-10-13| 488.42
#2005-10-14| 489.37
#2005-10-17| 490.56
#2005-10-18| 486.77
#2005-10-19| 496.45
#2005-10-20| 489.30
#2005-10-21| 491.29
#2005-10-24| 506.62
#2005-10-25| 504.83
#2005-10-26| 506.71
#2005-10-27| 499.62
#2005-10-28| 507.24
#2005-10-31| 509.05
#2005-11-01| 502.56
#2005-11-02| 508.03
#2005-11-03| 506.02
#2005-11-04| 505.93
#2005-11-07| 509.45
#2005-11-08| 504.32
#2005-11-09| 508.76
#2005-11-10| 515.72
#2005-11-11| 518.85
#2005-11-14| 520.47
#2005-11-15| 518.56
#2005-11-16| 514.84
#2005-11-17| 515.21
#2005-11-18| 518.88
#2005-11-21| 522.68
#2005-11-22| 528.14
#2005-11-23| 532.94
#2005-11-24| .
#2005-11-25| 534.73
#2005-11-28| 533.77
#2005-11-29| 532.04
#2005-11-30| 525.95
#2005-12-01| 530.76
#2005-12-02| 530.82
#2005-12-05| 530.17
#2005-12-06| 531.96
#2005-12-07| 527.55
#2005-12-08| 525.74
#2005-12-09| 530.22
#2005-12-12| 528.64
#2005-12-13| 529.18
#2005-12-14| 534.22
#2005-12-15| 534.20
#2005-12-16| 536.54
#2005-12-19| 533.79
#2005-12-20| 536.46
#2005-12-21| 540.93
#2005-12-22| 541.52
#2005-12-23| 542.43
#2005-12-26| .
#2005-12-27| 534.97
#2005-12-28| 534.56
#2005-12-29| 532.92
#2005-12-30| 534.14
#2006-01-02| .
#2006-01-03| 542.84
#2006-01-04| 540.31
#2006-01-05| 542.21
#2006-01-06| 544.93
#2006-01-09| 557.15
#2006-01-10| 555.75
#2006-01-11| 553.60
#2006-01-12| 551.79
#2006-01-13| 553.01
#2006-01-16| .
#2006-01-17| 548.83
#2006-01-18| 546.79
#2006-01-19| 541.98
#2006-01-20| 533.67
#2006-01-23| 534.18
#2006-01-24| 543.04
#2006-01-25| 542.16
#2006-01-26| 547.22
#2006-01-27| 549.13
#2006-01-30| 543.46
#2006-01-31| 541.81
#2006-02-01| 543.10
#2006-02-02| 541.02
#2006-02-03| 540.45
#2006-02-06| 540.46
#2006-02-07| 537.19
#2006-02-08| 543.28
#2006-02-09| 545.57
#2006-02-10| 546.49
#2006-02-13| 548.23
#2006-02-14| 552.31
#2006-02-15| 556.67
#2006-02-16| 558.33
#2006-02-17| 557.92
#2006-02-20| .
#2006-02-21| 554.11
#2006-02-22| 565.18
#2006-02-23| 562.60
#2006-02-24| 565.28
#2006-02-27| 565.02
#2006-02-28| 557.36
#2006-03-01| 561.71
#2006-03-02| 560.01
#2006-03-03| 559.71
#2006-03-06| 557.70
#2006-03-07| 554.46
#2006-03-08| 555.63
#2006-03-09| 551.04
#2006-03-10| 561.28
#2006-03-13| 550.54
#2006-03-14| 551.05
#2006-03-15| 551.94
#2006-03-16| 554.13
#2006-03-17| 555.14
#2006-03-20| 550.14
#2006-03-21| 545.89
#2006-03-22| 547.92
#2006-03-23| 543.29
#2006-03-24| 544.40
#2006-03-27| 545.19
#2006-03-28| 539.31
#2006-03-29| 539.37
#2006-03-30| 535.25
#2006-03-31| 536.30
#2006-04-03| 537.40
#2006-04-04| 545.11
#2006-04-05| 543.87
#2006-04-06| 539.79
#2006-04-07| 535.99
#2006-04-10| 536.57
#2006-04-11| 531.43
#2006-04-12| 531.42
#2006-04-13| 532.47
#2006-04-14| .
#2006-04-17| 528.08
#2006-04-18| 535.58
#2006-04-19| 534.36
#2006-04-20| 542.20
#2006-04-21| 543.29
#2006-04-24| 539.51
#2006-04-25| 533.83
#2006-04-26| 539.00
#2006-04-27| 550.97
#2006-04-28| 552.80
#2006-05-01| 544.79
#2006-05-02| 543.03
#2006-05-03| 542.21
#2006-05-04| 543.68
#2006-05-05| 550.14
#2006-05-08| 553.41
#2006-05-09| 553.41
#2006-05-10| 554.10
#2006-05-11| 546.88
#2006-05-12| 545.91
#2006-05-15| 549.54
#2006-05-16| 548.21
#2006-05-17| 539.26
#2006-05-18| 537.78
#2006-05-19| 540.49
#2006-05-22| 535.50
#2006-05-23| 537.31
#2006-05-24| 543.89
#2006-05-25| 550.62
#2006-05-26| 553.00
#2006-05-29| .
#2006-05-30| 545.74
#2006-05-31| 549.95
#2006-06-01| 554.35
#2006-06-02| 554.13
#2006-06-05| 543.43
#2006-06-06| 543.09
#2006-06-07| 545.69
#2006-06-08| 545.98
#2006-06-09| 544.74
#2006-06-12| 539.76
#2006-06-13| 532.70
#2006-06-14| 534.82
#2006-06-15| 543.61
#2006-06-16| 540.53
#2006-06-19| 535.68
#2006-06-20| 538.73
#2006-06-21| 544.18
#2006-06-22| 539.98
#2006-06-23| 540.81
#2006-06-26| 544.96
#2006-06-27| 538.29
#2006-06-28| 538.72
#2006-06-29| 554.08
#2006-06-30| 548.28
#2006-07-03| 550.58
#2006-07-04| .
#2006-07-05| 541.62
#2006-07-06| 539.88
#2006-07-07| 537.68
#2006-07-10| 538.94
#2006-07-11| 540.81
#2006-07-12| 538.13
#2006-07-13| 529.62
#2006-07-14| 528.15
#2006-07-17| 528.01
#2006-07-18| 527.36
#2006-07-19| 538.58
#2006-07-20| 532.39
#2006-07-21| 513.00
#2006-07-24| 514.95
#2006-07-25| 516.03
#2006-07-26| 520.87
#2006-07-27| 513.58
#2006-07-28| 521.29
#2006-07-31| 520.24
#2006-08-01| 520.86
#2006-08-02| 520.70
#2006-08-03| 525.91
#2006-08-04| 523.67
#2006-08-07| 521.62
#2006-08-08| 519.43
#2006-08-09| 511.89
#2006-08-10| 509.53
#2006-08-11| 505.42
#2006-08-14| 506.05
#2006-08-15| 514.26
#2006-08-16| 517.07
#2006-08-17| 520.92
#2006-08-18| 518.60
#2006-08-21| 515.12
#2006-08-22| 512.19
#2006-08-23| 512.43
#2006-08-24| 510.23
#2006-08-25| 506.58
#2006-08-28| 508.98
#2006-08-29| 509.23
#2006-08-30| 513.36
#2006-08-31| 515.68
#2006-09-01| 516.94
#2006-09-04| .
#2006-09-05| 521.17
#2006-09-06| 515.79
#2006-09-07| 513.97
#2006-09-08| 517.17
#2006-09-11| 517.25
#2006-09-12| 524.98
#2006-09-13| 531.55
#2006-09-14| 530.35
#2006-09-15| 535.50
#2006-09-18| 532.27
#2006-09-19| 531.31
#2006-09-20| 538.20
#2006-09-21| 535.39
#2006-09-22| 536.33
#2006-09-25| 543.33
#2006-09-26| 549.41
#2006-09-27| 550.16
#2006-09-28| 553.33
#2006-09-29| 551.91
#2006-10-02| 543.38
#2006-10-03| 548.80
#2006-10-04| 554.29
#2006-10-05| 555.41
#2006-10-06| 553.82
#2006-10-09| 554.86
#2006-10-10| 563.17
#2006-10-11| 558.63
#2006-10-12| 562.52
#2006-10-13| 561.41
#2006-10-16| 560.05
#2006-10-17| 560.58
#2006-10-18| 558.85
#2006-10-19| 561.16
#2006-10-20| 559.15
#2006-10-23| 552.64
#2006-10-24| 552.34
#2006-10-25| 558.82
#2006-10-26| 565.36
#2006-10-27| 558.88
#2006-10-30| 558.71
#2006-10-31| 560.71
#2006-11-01| 557.91
#2006-11-02| 557.75
#2006-11-03| 557.19
#2006-11-06| 567.98
#2006-11-07| 567.17
#2006-11-08| 564.62
#2006-11-09| 561.15
#2006-11-10| 562.82
#2006-11-13| 566.68
#2006-11-14| 568.42
#2006-11-15| 569.14
#2006-11-16| 568.26
#2006-11-17| 569.04
#2006-11-20| 566.90
#2006-11-21| 566.58
#2006-11-22| 570.69
#2006-11-23| .
#2006-11-24| 570.67
#2006-11-27| 560.17
#2006-11-28| 560.26
#2006-11-29| 562.38
#2006-11-30| 565.54
#2006-12-01| 563.07
#2006-12-04| 572.59
#2006-12-05| 575.93
#2006-12-06| 575.52
#2006-12-07| 571.90
#2006-12-08| 573.39
#2006-12-11| 573.37
#2006-12-12| 570.26
#2006-12-13| 575.15
#2006-12-14| 587.53
#2006-12-15| 584.67
#2006-12-18| 585.13
#2006-12-19| 585.25
#2006-12-20| 586.61
#2006-12-21| 583.08
#2006-12-22| 582.04
#2006-12-25| .
#2006-12-26| 585.45
#2006-12-27| 588.67
#2006-12-28| 585.76
#2006-12-29| 580.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 578.81
#2007-01-04| 580.78
#2007-01-05| 576.75
#2007-01-08| 579.66
#2007-01-09| 578.21
#2007-01-10| 573.54
#2007-01-11| 576.39
#2007-01-12| 575.53
#2007-01-15| .
#2007-01-16| 573.91
#2007-01-17| 574.65
#2007-01-18| 565.34
#2007-01-19| 566.33
#2007-01-22| 566.77
#2007-01-23| 565.85
#2007-01-24| 575.98
#2007-01-25| 565.57
#2007-01-26| 568.09
#2007-01-29| 566.65
#2007-01-30| 571.79
#2007-01-31| 574.04
#2007-02-01| 572.13
#2007-02-02| 575.27
#2007-02-05| 568.82
#2007-02-06| 569.02
#2007-02-07| 576.00
#2007-02-08| 573.58
#2007-02-09| 563.96
#2007-02-12| 559.31
#2007-02-13| 562.57
#2007-02-14| 569.51
#2007-02-15| 572.37
#2007-02-16| 573.91
#2007-02-19| .
#2007-02-20| 571.84
#2007-02-21| 571.73
#2007-02-22| 569.21
#2007-02-23| 564.07
#2007-02-26| 558.60
#2007-02-27| 543.35
#2007-02-28| 551.48
#2007-03-01| 549.98
#2007-03-02| 541.75
#2007-03-05| 532.42
#2007-03-06| 544.99
#2007-03-07| 538.64
#2007-03-08| 547.18
#2007-03-09| 548.33
#2007-03-12| 545.51
#2007-03-13| 530.89
#2007-03-14| 536.85
#2007-03-15| 541.25
#2007-03-16| 536.35
#2007-03-19| 540.77
#2007-03-20| 544.34
#2007-03-21| 556.86
#2007-03-22| 554.32
#2007-03-23| 553.63
#2007-03-26| 550.47
#2007-03-27| 544.89
#2007-03-28| 538.85
#2007-03-29| 542.14
#2007-03-30| 541.45
#2007-04-02| 536.69
#2007-04-03| 540.09
#2007-04-04| 538.94
#2007-04-05| 538.04
#2007-04-06| .
#2007-04-09| 540.16
#2007-04-10| 542.41
#2007-04-11| 538.35
#2007-04-12| 540.12
#2007-04-13| 557.27
#2007-04-16| 577.92
#2007-04-17| 579.47
#2007-04-18| 580.27
#2007-04-19| 582.04
#2007-04-20| 583.30
#2007-04-23| 580.41
#2007-04-24| 579.86
#2007-04-25| 590.72
#2007-04-26| 592.77
#2007-04-27| 593.93
#2007-04-30| 584.20
#2007-05-01| 586.09
#2007-05-02| 598.41
#2007-05-03| 605.86
#2007-05-04| 606.22
#2007-05-07| 605.92
#2007-05-08| 606.38
#2007-05-09| 607.12
#2007-05-10| 604.84
#2007-05-11| 608.28
#2007-05-14| 604.62
#2007-05-15| 606.16
#2007-05-16| 612.49
#2007-05-17| 611.34
#2007-05-18| 615.13
#2007-05-21| 618.26
#2007-05-22| 619.54
#2007-05-23| 620.54
#2007-05-24| 618.75
#2007-05-25| 617.26
#2007-05-28| .
#2007-05-29| 623.98
#2007-05-30| 629.19
#2007-05-31| 629.68
#2007-06-01| 631.66
#2007-06-04| 631.49
#2007-06-05| 629.32
#2007-06-06| 622.99
#2007-06-07| 615.12
#2007-06-08| 618.56
#2007-06-11| 619.24
#2007-06-12| 614.61
#2007-06-13| 623.84
#2007-06-14| 624.26
#2007-06-15| 629.97
#2007-06-18| 630.72
#2007-06-19| 631.51
#2007-06-20| 623.19
#2007-06-21| 627.37
#2007-06-22| 622.61
#2007-06-25| 619.11
#2007-06-26| 615.21
#2007-06-27| 616.67
#2007-06-28| 617.64
#2007-06-29| 615.58
#2007-07-02| 620.20
#2007-07-03| 623.83
#2007-07-04| .
#2007-07-05| 616.91
#2007-07-06| 618.95
#2007-07-09| 623.51
#2007-07-10| 604.78
#2007-07-11| 592.98
#2007-07-12| 616.03
#2007-07-13| 612.83
#2007-07-16| 608.57
#2007-07-17| 620.34
#2007-07-18| 620.28
#2007-07-19| 621.08
#2007-07-20| 617.63
#2007-07-23| 619.62
#2007-07-24| 596.99
#2007-07-25| 597.39
#2007-07-26| 584.66
#2007-07-27| 572.18
#2007-07-30| 583.99
#2007-07-31| 568.42
#2007-08-01| 567.89
#2007-08-02| 573.59
#2007-08-03| 544.72
#2007-08-06| 566.90
#2007-08-07| 571.63
#2007-08-08| 589.21
#2007-08-09| 568.46
#2007-08-10| 568.31
#2007-08-13| 557.99
#2007-08-14| 541.14
#2007-08-15| 531.07
#2007-08-16| 540.98
#2007-08-17| 557.22
#2007-08-20| 552.86
#2007-08-21| 560.99
#2007-08-22| 566.36
#2007-08-23| 564.65
#2007-08-24| 567.16
#2007-08-27| 559.99
#2007-08-28| 540.92
#2007-08-29| 548.62
#2007-08-30| 543.25
#2007-08-31| 552.32
#2007-09-03| .
#2007-09-04| 562.74
#2007-09-05| 550.67
#2007-09-06| 551.14
#2007-09-07| 538.79
#2007-09-10| 544.13
#2007-09-11| 551.23
#2007-09-12| 555.63
#2007-09-13| 562.99
#2007-09-14| 553.79
#2007-09-17| 547.02
#2007-09-18| 572.14
#2007-09-19| 577.41
#2007-09-20| 569.25
#2007-09-21| 562.77
#2007-09-24| 552.06
#2007-09-25| 550.15
#2007-09-26| 550.09
#2007-09-27| 562.25
#2007-09-28| 561.20
#2007-10-01| 573.97
#2007-10-02| 575.67
#2007-10-03| 574.34
#2007-10-04| 576.93
#2007-10-05| 588.60
#2007-10-08| 582.91
#2007-10-09| 592.53
#2007-10-10| 587.63
#2007-10-11| 590.40
#2007-10-12| 592.36
#2007-10-15| 574.46
#2007-10-16| 564.85
#2007-10-17| 563.22
#2007-10-18| 556.19
#2007-10-19| 538.96
#2007-10-22| 535.40
#2007-10-23| 543.24
#2007-10-24| 545.62
#2007-10-25| 545.49
#2007-10-26| 558.76
#2007-10-29| 560.92
#2007-10-30| 560.06
#2007-10-31| 570.79
#2007-11-01| 548.76
#2007-11-02| 545.42
#2007-11-05| 539.10
#2007-11-06| 542.21
#2007-11-07| 506.90
#2007-11-08| 511.94
#2007-11-09| 516.02
#2007-11-12| 509.30
#2007-11-13| 536.31
#2007-11-14| 529.24
#2007-11-15| 518.17
#2007-11-16| 519.95
#2007-11-19| 503.93
#2007-11-20| 501.03
#2007-11-21| 486.58
#2007-11-22| .
#2007-11-23| 499.95
#2007-11-26| 481.35
#2007-11-27| 492.79
#2007-11-28| 515.05
#2007-11-29| 509.24
#2007-11-30| 523.79
#2007-12-03| 514.68
#2007-12-04| 503.89
#2007-12-05| 509.70
#2007-12-06| 525.23
#2007-12-07| 506.59
#2007-12-10| 514.12
#2007-12-11| 489.91
#2007-12-12| 478.71
#2007-12-13| 479.45
#2007-12-14| 464.44
#2007-12-17| 460.21
#2007-12-18| 460.52
#2007-12-19| 452.33
#2007-12-20| 441.39
#2007-12-21| 449.33
#2007-12-24| 459.94
#2007-12-25| .
#2007-12-26| 457.32
#2007-12-27| 441.88
#2007-12-28| 440.05
#2007-12-31| 449.11
#2008-01-01| .
#2008-01-02| 443.34
#2008-01-03| 438.02
#2008-01-04| 420.84
#2008-01-07| 426.22
#2008-01-08| 410.46
#2008-01-09| 419.12
#2008-01-10| 419.94
#2008-01-11| 392.46
#2008-01-14| 395.15
#2008-01-15| 381.48
#2008-01-16| 392.45
#2008-01-17| 377.80
#2008-01-18| 380.49
#2008-01-21| .
#2008-01-22| 382.35
#2008-01-23| 408.78
#2008-01-24| 422.77
#2008-01-25| 413.14
#2008-01-28| 428.71
#2008-01-29| 434.88
#2008-01-30| 431.31
#2008-01-31| 454.09
#2008-02-01| 466.60
#2008-02-04| 444.56
#2008-02-05| 425.38
#2008-02-06| 424.46
#2008-02-07| 430.68
#2008-02-08| 420.60
#2008-02-11| 413.29
#2008-02-12| 415.19
#2008-02-13| 428.72
#2008-02-14| 420.75
#2008-02-15| 418.88
#2008-02-18| .
#2008-02-19| 416.08
#2008-02-20| 425.12
#2008-02-21| 416.52
#2008-02-22| 420.91
#2008-02-25| 421.33
#2008-02-26| 426.32
#2008-02-27| 426.21
#2008-02-28| 415.69
#2008-02-29| 395.92
#2008-03-03| 392.90
#2008-03-04| 395.88
#2008-03-05| 392.04
#2008-03-06| 379.20
#2008-03-07| 384.65
#2008-03-10| 369.00
#2008-03-11| 405.85
#2008-03-12| 402.04
#2008-03-13| 405.80
#2008-03-14| 392.45
#2008-03-17| 391.58
#2008-03-18| 415.74
#2008-03-19| 398.27
#2008-03-20| 427.79
#2008-03-21| .
#2008-03-24| 435.85
#2008-03-25| 437.61
#2008-03-26| 422.42
#2008-03-27| 418.37
#2008-03-28| 404.06
#2008-03-31| 409.65
#2008-04-01| 432.62
#2008-04-02| 430.15
#2008-04-03| 438.83
#2008-04-04| 430.09
#2008-04-07| 436.48
#2008-04-08| 441.97
#2008-04-09| 428.07
#2008-04-10| 427.32
#2008-04-11| 419.42
#2008-04-14| 413.91
#2008-04-15| 411.70
#2008-04-16| 417.81
#2008-04-17| 427.06
#2008-04-18| 432.10
#2008-04-21| 437.22
#2008-04-22| 427.21
#2008-04-23| 425.65
#2008-04-24| 438.09
#2008-04-25| 455.11
#2008-04-28| 461.06
#2008-04-29| 477.59
#2008-04-30| 481.45
#2008-05-01| 507.61
#2008-05-02| 499.63
#2008-05-05| 505.09
#2008-05-06| 513.83
#2008-05-07| 500.55
#2008-05-08| 499.50
#2008-05-09| 490.08
#2008-05-12| 495.51
#2008-05-13| 489.87
#2008-05-14| 490.60
#2008-05-15| 493.63
#2008-05-16| 486.22
#2008-05-19| 484.74
#2008-05-20| 476.93
#2008-05-21| 466.61
#2008-05-22| 467.26
#2008-05-23| 460.58
#2008-05-26| .
#2008-05-27| 468.00
#2008-05-28| 475.16
#2008-05-29| 488.07
#2008-05-30| 486.14
#2008-06-02| 480.90
#2008-06-03| 474.67
#2008-06-04| 474.30
#2008-06-05| 492.21
#2008-06-06| 466.78
#2008-06-09| 458.65
#2008-06-10| 455.43
#2008-06-11| 440.28
#2008-06-12| 451.85
#2008-06-13| 464.31
#2008-06-16| 470.78
#2008-06-17| 461.30
#2008-06-18| 455.94
#2008-06-19| 455.31
#2008-06-20| 443.61
#2008-06-23| 436.62
#2008-06-24| 444.53
#2008-06-25| 441.78
#2008-06-26| 419.13
#2008-06-27| 418.47
#2008-06-30| 412.36
#2008-07-01| 427.70
#2008-07-02| 419.36
#2008-07-03| 420.44
#2008-07-04| .
#2008-07-07| 409.69
#2008-07-08| 435.62
#2008-07-09| 412.66
#2008-07-10| 413.48
#2008-07-11| 413.35
#2008-07-14| 397.39
#2008-07-15| 389.38
#2008-07-16| 422.30
#2008-07-17| 453.00
#2008-07-18| 452.69
#2008-07-21| 438.99
#2008-07-22| 426.82
#2008-07-23| 436.72
#2008-07-24| 403.65
#2008-07-25| 407.37
#2008-07-28| 391.83
#2008-07-29| 414.80
#2008-07-30| 421.64
#2008-07-31| 407.99
#2008-08-01| 406.32
#2008-08-04| 399.62
#2008-08-05| 421.02
#2008-08-06| 414.47
#2008-08-07| 396.87
#2008-08-08| 410.67
#2008-08-11| 424.45
#2008-08-12| 407.81
#2008-08-13| 397.97
#2008-08-14| 408.66
#2008-08-15| 419.29
#2008-08-18| 408.26
#2008-08-19| 393.30
#2008-08-20| 402.99
#2008-08-21| 400.90
#2008-08-22| 413.79
#2008-08-25| 403.47
#2008-08-26| 408.44
#2008-08-27| 415.30
#2008-08-28| 430.84
#2008-08-29| 427.19
#2008-09-01| .
#2008-09-02| 434.37
#2008-09-03| 433.46
#2008-09-04| 410.65
#2008-09-05| 420.01
#2008-09-08| 432.79
#2008-09-09| 406.20
#2008-09-10| 409.32
#2008-09-11| 417.06
#2008-09-12| 417.81
#2008-09-15| 385.82
#2008-09-16| 397.03
#2008-09-17| 365.03
#2008-09-18| 406.80
#2008-09-19| 439.77
#2008-09-22| 410.84
#2008-09-23| 412.41
#2008-09-24| 404.74
#2008-09-25| 398.70
#2008-09-26| 409.19
#2008-09-29| 344.60
#2008-09-30| 377.79
#2008-10-01| 370.57
#2008-10-02| 344.53
#2008-10-03| 334.56
#2008-10-06| 326.37
#2008-10-07| 302.84
#2008-10-08| 298.63
#2008-10-09| 272.61
#2008-10-10| 275.66
#2008-10-13| 315.35
#2008-10-14| 329.79
#2008-10-15| 283.70
#2008-10-16| 291.25
#2008-10-17| 289.68
#2008-10-20| 294.10
#2008-10-21| 297.11
#2008-10-22| 280.01
#2008-10-23| 275.76
#2008-10-24| 269.87
#2008-10-27| 260.11
#2008-10-28| 288.01
#2008-10-29| 285.44
#2008-10-30| 295.42
#2008-10-31| 308.08
#2008-11-03| 305.59
#2008-11-04| 335.77
#2008-11-05| 311.84
#2008-11-06| 285.34
#2008-11-07| 291.06
#2008-11-10| 276.83
#2008-11-11| 268.88
#2008-11-12| 250.14
#2008-11-13| 266.32
#2008-11-14| 257.67
#2008-11-17| 247.47
#2008-11-18| 248.67
#2008-11-19| 233.44
#2008-11-20| 217.17
#2008-11-21| 226.99
#2008-11-24| 254.23
#2008-11-25| 262.36
#2008-11-26| 272.98
#2008-11-27| .
#2008-11-28| 276.98
#2008-12-01| 239.42
#2008-12-02| 250.78
#2008-12-03| 263.51
#2008-12-04| 253.78
#2008-12-05| 267.01
#2008-12-08| 287.00
#2008-12-09| 274.94
#2008-12-10| 268.10
#2008-12-11| 250.41
#2008-12-12| 252.78
#2008-12-15| 245.47
#2008-12-16| 260.16
#2008-12-17| 259.64
#2008-12-18| 256.06
#2008-12-19| 261.34
#2008-12-22| 250.50
#2008-12-23| 245.97
#2008-12-24| 245.55
#2008-12-25| .
#2008-12-26| 245.40
#2008-12-29| 242.86
#2008-12-30| 245.85
#2008-12-31| 253.53
#2009-01-01| .
#2009-01-02| 263.51
#2009-01-05| 269.78
#2009-01-06| 283.74
#2009-01-07| 268.25
#2009-01-08| 266.82
#2009-01-09| 259.72
#2009-01-12| 253.68
#2009-01-13| 257.85
#2009-01-14| 243.50
#2009-01-15| 233.57
#2009-01-16| 228.45
#2009-01-19| .
#2009-01-20| 213.54
#2009-01-21| 228.91
#2009-01-22| 217.01
#2009-01-23| 209.99
#2009-01-26| 202.56
#2009-01-27| 211.29
#2009-01-28| 228.15
#2009-01-29| 214.03
#2009-01-30| 215.04
#2009-02-02| 219.62
#2009-02-03| 211.81
#2009-02-04| 207.78
#2009-02-05| 219.63
#2009-02-06| 229.79
#2009-02-09| 229.38
#2009-02-10| 210.95
#2009-02-11| 218.36
#2009-02-12| 213.71
#2009-02-13| 210.20
#2009-02-16| .
#2009-02-17| 190.92
#2009-02-18| 195.14
#2009-02-19| 181.26
#2009-02-20| 185.48
#2009-02-23| 176.25
#2009-02-24| 195.75
#2009-02-25| 194.35
#2009-02-26| 184.08
#2009-02-27| 177.16
#2009-03-02| 161.80
#2009-03-03| 166.22
#2009-03-04| 166.86
#2009-03-05| 152.80
#2009-03-06| 149.25
#2009-03-09| 152.30
#2009-03-10| 168.71
#2009-03-11| 168.49
#2009-03-12| 185.47
#2009-03-13| 183.81
#2009-03-16| 179.03
#2009-03-17| 186.97
#2009-03-18| 195.36
#2009-03-19| 181.49
#2009-03-20| 174.49
#2009-03-23| 196.92
#2009-03-24| 190.71
#2009-03-25| 194.50
#2009-03-26| 205.29
#2009-03-27| 199.64
#2009-03-30| 181.57
#2009-03-31| 192.08
#2009-04-01| 192.47
#2009-04-02| 198.86
#2009-04-03| 208.91
#2009-04-06| 204.98
#2009-04-07| 200.66
#2009-04-08| 206.24
#2009-04-09| 225.26
#2009-04-10| .
#2009-04-13| 235.25
#2009-04-14| 219.49
#2009-04-15| 228.82
#2009-04-16| 228.06
#2009-04-17| 230.40
#2009-04-20| 208.42
#2009-04-21| 223.92
#2009-04-22| 220.84
#2009-04-23| 231.07
#2009-04-24| 252.04
#2009-04-27| 240.38
#2009-04-28| 241.87
#2009-04-29| 253.00
#2009-04-30| 254.89
#2009-05-01| 251.14
#2009-05-04| 270.86
#2009-05-05| 268.02
#2009-05-06| 273.18
#2009-05-07| 272.00
#2009-05-08| 290.14
#2009-05-11| 272.20
#2009-05-12| 266.27
#2009-05-13| 255.99
#2009-05-14| 259.53
#2009-05-15| 258.02
#2009-05-18| 269.51
#2009-05-19| 258.92
#2009-05-20| 257.12
#2009-05-21| 259.83
#2009-05-22| 252.85
#2009-05-25| .
#2009-05-26| 261.07
#2009-05-27| 254.36
#2009-05-28| 260.92
#2009-05-29| 268.22
#2009-06-01| 271.71
#2009-06-02| 263.53
#2009-06-03| 262.99
#2009-06-04| 268.88
#2009-06-05| 266.39
#2009-06-08| 269.60
#2009-06-09| 273.53
#2009-06-10| 276.87
#2009-06-11| 269.55
#2009-06-12| 263.97
#2009-06-15| 262.34
#2009-06-16| 256.62
#2009-06-17| 251.81
#2009-06-18| 252.69
#2009-06-19| 254.18
#2009-06-22| 245.05
#2009-06-23| 249.52
#2009-06-24| 247.31
#2009-06-25| 256.88
#2009-06-26| 257.72
#2009-06-29| 259.99
#2009-06-30| 255.92
#2009-07-01| 254.45
#2009-07-02| 245.90
#2009-07-03| .
#2009-07-06| 252.75
#2009-07-07| 242.89
#2009-07-08| 243.52
#2009-07-09| 248.74
#2009-07-10| 248.00
#2009-07-13| 260.05
#2009-07-14| 261.61
#2009-07-15| 281.77
#2009-07-16| 291.88
#2009-07-17| 290.36
#2009-07-20| 296.14
#2009-07-21| 294.97
#2009-07-22| 293.39
#2009-07-23| 300.85
#2009-07-24| 305.81
#2009-07-27| 302.63
#2009-07-28| 297.62
#2009-07-29| 297.03
#2009-07-30| 303.28
#2009-07-31| 301.81
#2009-08-03| 307.29
#2009-08-04| 309.36
#2009-08-05| 315.77
#2009-08-06| 320.43
#2009-08-07| 331.78
#2009-08-10| 328.37
#2009-08-11| 321.84
#2009-08-12| 326.14
#2009-08-13| 329.33
#2009-08-14| 326.86
#2009-08-17| 315.22
#2009-08-18| 324.44
#2009-08-19| 323.32
#2009-08-20| 331.11
#2009-08-21| 338.27
#2009-08-24| 337.42
#2009-08-25| 339.44
#2009-08-26| 340.36
#2009-08-27| 344.54
#2009-08-28| 345.02
#2009-08-31| 341.24
#2009-09-01| 326.87
#2009-09-02| 325.60
#2009-09-03| 331.98
#2009-09-04| 334.70
#2009-09-07| .
#2009-09-08| 338.79
#2009-09-09| 347.07
#2009-09-10| 351.32
#2009-09-11| 349.92
#2009-09-14| 349.40
#2009-09-15| 352.25
#2009-09-16| 363.63
#2009-09-17| 359.58
#2009-09-18| 359.76
#2009-09-21| 353.32
#2009-09-22| 359.20
#2009-09-23| 351.44
#2009-09-24| 350.01
#2009-09-25| 340.58
#2009-09-28| 352.83
#2009-09-29| 346.85
#2009-09-30| 345.42
#2009-10-01| 336.15
#2009-10-02| 332.83
#2009-10-05| 340.26
#2009-10-06| 343.57
#2009-10-07| 352.27
#2009-10-08| 358.00
#2009-10-09| 359.31
#2009-10-12| 362.14
#2009-10-13| 362.51
#2009-10-14| 367.59
#2009-10-15| 369.12
#2009-10-16| 361.87
#2009-10-19| 367.03
#2009-10-20| 364.37
#2009-10-21| 364.61
#2009-10-22| 374.07
#2009-10-23| 368.34
#2009-10-26| 363.38
#2009-10-27| 366.89
#2009-10-28| 361.44
#2009-10-29| 373.40
#2009-10-30| 359.06
#2009-11-02| 367.16
#2009-11-03| 366.90
#2009-11-04| 367.80
#2009-11-05| 379.74
#2009-11-06| 379.04
#2009-11-09| 393.37
#2009-11-10| 394.31
#2009-11-11| 394.73
#2009-11-12| 389.41
#2009-11-13| 392.05
#2009-11-16| 397.47
#2009-11-17| 398.91
#2009-11-18| 398.92
#2009-11-19| 393.44
#2009-11-20| 391.14
#2009-11-23| 396.20
#2009-11-24| 396.17
#2009-11-25| 400.24
#2009-11-26| .
#2009-11-27| 390.67
#2009-11-30| 397.86
#2009-12-01| 399.22
#2009-12-02| 397.38
#2009-12-03| 383.78
#2009-12-04| 388.83
#2009-12-07| 387.98
#2009-12-08| 386.21
#2009-12-09| 393.40
#2009-12-10| 397.57
#2009-12-11| 401.27
#2009-12-14| 409.50
#2009-12-15| 406.94
#2009-12-16| 410.12
#2009-12-17| 403.52
#2009-12-18| 409.26
#2009-12-21| 408.52
#2009-12-22| 407.94
#2009-12-23| 407.12
#2009-12-24| 409.67
#2009-12-25| .
#2009-12-28| 407.92
#2009-12-29| 409.15
#2009-12-30| 408.71
#2009-12-31| 405.83
#2010-01-01| .
#2010-01-04| 409.66
#2010-01-05| 412.14
#2010-01-06| 414.68
#2010-01-07| 421.91
#2010-01-08| 421.51
#2010-01-11| 416.92
#2010-01-12| 418.86
#2010-01-13| 423.05
#2010-01-14| 425.36
#2010-01-15| 421.71
#2010-01-18| .
#2010-01-19| 430.01
#2010-01-20| 429.61
#2010-01-21| 422.61
#2010-01-22| 392.96
#2010-01-25| 388.10
#2010-01-26| 385.42
#2010-01-27| 393.44
#2010-01-28| 385.18
#2010-01-29| 387.74
#2010-02-01| 390.79
#2010-02-02| 396.57
#2010-02-03| 385.84
#2010-02-04| 367.80
#2010-02-05| 369.93
#2010-02-08| 365.30
#2010-02-09| 369.49
#2010-02-10| 372.33
#2010-02-11| 375.23
#2010-02-12| 373.82
#2010-02-15| .
#2010-02-16| 383.16
#2010-02-17| 380.54
#2010-02-18| 380.57
#2010-02-19| 381.36
#2010-02-22| 382.44
#2010-02-23| 374.12
#2010-02-24| 377.35
#2010-02-25| 374.78
#2010-02-26| 377.16
#2010-03-01| 379.51
#2010-03-02| 381.90
#2010-03-03| 380.88
#2010-03-04| 383.40
#2010-03-05| 394.65
#2010-03-08| 395.11
#2010-03-09| 397.34
#2010-03-10| 399.58
#2010-03-11| 404.63
#2010-03-12| 407.09
#2010-03-15| 407.03
#2010-03-16| 407.45
#2010-03-17| 409.19
#2010-03-18| 409.19
#2010-03-19| 402.07
#2010-03-22| 408.20
#2010-03-23| 409.06
#2010-03-24| 408.22
#2010-03-25| 412.04
#2010-03-26| 411.67
#2010-03-29| 415.52
#2010-03-30| 414.76
#2010-03-31| 413.86
#2010-04-01| 417.98
#2010-04-02| .
#2010-04-05| 424.20
#2010-04-06| 426.04
#2010-04-07| 420.09
#2010-04-08| 427.76
#2010-04-09| 430.33
#2010-04-12| 435.05
#2010-04-13| 434.98
#2010-04-14| 445.05
#2010-04-15| 444.78
#2010-04-16| 433.97
#2010-04-19| 435.34
#2010-04-20| 440.20
#2010-04-21| 438.85
#2010-04-22| 445.31
#2010-04-23| 454.61
#2010-04-26| 448.33
#2010-04-27| 435.39
#2010-04-28| 437.04
#2010-04-29| 443.53
#2010-04-30| 430.26
#2010-05-03| 437.54
#2010-05-04| 428.69
#2010-05-05| 416.18
#2010-05-06| 400.87
#2010-05-07| 389.76
#2010-05-10| 409.48
#2010-05-11| 405.40
#2010-05-12| 415.53
#2010-05-13| 409.22
#2010-05-14| 383.06
#2010-05-17| 381.02
#2010-05-18| 365.91
#2010-05-19| 371.03
#2010-05-20| 362.87
#2010-05-21| 372.27
#2010-05-24| 367.04
#2010-05-25| 364.32
#2010-05-26| 362.19
#2010-05-27| 374.36
#2010-05-28| 367.50
#2010-05-31| .
#2010-06-01| 361.68
#2010-06-02| 369.30
#2010-06-03| 370.53
#2010-06-04| 357.35
#2010-06-07| 353.02
#2010-06-08| 357.85
#2010-06-09| 356.08
#2010-06-10| 373.89
#2010-06-11| 372.87
#2010-06-14| 368.64
#2010-06-15| 383.31
#2010-06-16| 385.78
#2010-06-17| 387.11
#2010-06-18| 385.67
#2010-06-21| 395.06
#2010-06-22| 389.53
#2010-06-23| 388.64
#2010-06-24| 380.80
#2010-06-25| 388.92
#2010-06-28| 383.12
#2010-06-29| 364.01
#2010-06-30| 360.68
#2010-07-01| 365.08
#2010-07-02| 365.31
#2010-07-05| .
#2010-07-06| 362.61
#2010-07-07| 378.32
#2010-07-08| 382.09
#2010-07-09| 390.78
#2010-07-12| 388.94
#2010-07-13| 394.61
#2010-07-14| 391.90
#2010-07-15| 387.76
#2010-07-16| 368.32
#2010-07-19| 367.94
#2010-07-20| 377.61
#2010-07-21| 368.89
#2010-07-22| 383.78
#2010-07-23| 390.21
#2010-07-26| 394.17
#2010-07-27| 393.70
#2010-07-28| 389.76
#2010-07-29| 383.09
#2010-07-30| 386.62
#2010-08-02| 384.55
#2010-08-03| 383.49
#2010-08-04| 381.92
#2010-08-05| 376.75
#2010-08-06| 380.02
#2010-08-09| 388.84
#2010-08-10| 390.81
#2010-08-11| 380.54
#2010-08-12| 376.86
#2010-08-13| 374.12
#2010-08-16| 375.47
#2010-08-17| 378.16
#2010-08-18| 376.68
#2010-08-19| 369.46
#2010-08-20| 364.97
#2010-08-23| 363.40
#2010-08-24| 361.44
#2010-08-25| 363.26
#2010-08-26| 360.39
#2010-08-27| 368.40
#2010-08-30| 360.92
#2010-08-31| 358.63
#2010-09-01| 367.86
#2010-09-02| 372.57
#2010-09-03| 377.62
#2010-09-06| .
#2010-09-07| 367.72
#2010-09-08| 360.74
#2010-09-09| 358.17
#2010-09-10| 361.06
#2010-09-13| 357.80
#2010-09-14| 359.77
#2010-09-15| 367.26
#2010-09-16| 366.61
#2010-09-17| 367.75
#2010-09-20| 378.59
#2010-09-21| 375.55
#2010-09-22| 376.99
#2010-09-23| 376.84
#2010-09-24| 384.37
#2010-09-27| 385.87
#2010-09-28| 387.18
#2010-09-29| 388.02
#2010-09-30| 386.60
#2010-10-01| 384.40
#2010-10-04| 373.68
#2010-10-05| 378.34
#2010-10-06| 375.78
#2010-10-07| 372.10
#2010-10-08| 374.18
#2010-10-11| 374.96
#2010-10-12| 377.48
#2010-10-13| 385.86
#2010-10-14| 386.78
#2010-10-15| 382.41
#2010-10-18| 385.85
#2010-10-19| 385.79
#2010-10-20| 391.55
#2010-10-21| 394.12
#2010-10-22| 390.05
#2010-10-25| 392.93
#2010-10-26| 393.55
#2010-10-27| 396.30
#2010-10-28| 392.07
#2010-10-29| 393.41
#2010-11-01| 392.96
#2010-11-02| 398.37
#2010-11-03| 400.27
#2010-11-04| 411.54
#2010-11-05| 414.74
#2010-11-08| 411.41
#2010-11-09| 407.14
#2010-11-10| 411.38
#2010-11-11| 410.08
#2010-11-12| 400.76
#2010-11-15| 400.69
#2010-11-16| 391.05
#2010-11-17| 390.46
#2010-11-18| 397.11
#2010-11-19| 399.31
#2010-11-22| 394.93
#2010-11-23| 389.43
#2010-11-24| 397.14
#2010-11-25| .
#2010-11-26| 392.85
#2010-11-29| 394.47
#2010-11-30| 393.19
#2010-12-01| 404.03
#2010-12-02| 410.12
#2010-12-03| 409.85
#2010-12-06| 412.36
#2010-12-07| 407.87
#2010-12-08| 416.06
#2010-12-09| 418.99
#2010-12-10| 424.47
#2010-12-13| 426.78
#2010-12-14| 424.48
#2010-12-15| 417.01
#2010-12-16| 391.63
#2010-12-17| 387.87
#2010-12-20| 387.30
#2010-12-21| 390.06
#2010-12-22| 389.37
#2010-12-23| 389.25
#2010-12-24| .
#2010-12-27| 395.12
#2010-12-28| 394.01
#2010-12-29| 394.06
#2010-12-30| 391.64
#2010-12-31| 393.83
#2011-01-03| 396.27
#2011-01-04| 397.91
#2011-01-05| 407.90
#2011-01-06| 410.53
#2011-01-07| 409.16
#2011-01-10| 406.52
#2011-01-11| 409.28
#2011-01-12| 413.17
#2011-01-13| 409.67
#2011-01-14| 415.13
#2011-01-17| .
#2011-01-18| 415.80
#2011-01-19| 406.43
#2011-01-20| 410.33
#2011-01-21| 412.27
#2011-01-24| 416.51
#2011-01-25| 414.25
#2011-01-26| 412.86
#2011-01-27| 412.84
#2011-01-28| 406.16
#2011-01-31| 407.04
#2011-02-01| 412.16
#2011-02-02| 415.53
#2011-02-03| 414.69
#2011-02-04| 418.66
#2011-02-07| 425.17
#2011-02-08| 431.77
#2011-02-09| 427.21
#2011-02-10| 434.63
#2011-02-11| 436.48
#2011-02-14| 439.17
#2011-02-15| 437.17
#2011-02-16| 439.90
#2011-02-17| 437.35
#2011-02-18| 436.43
#2011-02-21| .
#2011-02-22| 424.37
#2011-02-23| 418.79
#2011-02-24| 422.80
#2011-02-25| 425.97
#2011-02-28| 420.98
#2011-03-01| 416.23
#2011-03-02| 420.02
#2011-03-03| 430.33
#2011-03-04| 425.37
#2011-03-07| 423.17
#2011-03-08| 429.27
#2011-03-09| 426.96
#2011-03-10| 416.39
#2011-03-11| 421.93
#2011-03-14| 419.18
#2011-03-15| 416.80
#2011-03-16| 411.19
#2011-03-17| 416.26
#2011-03-18| 419.01
#2011-03-21| 423.06
#2011-03-22| 422.07
#2011-03-23| 425.51
#2011-03-24| 430.61
#2011-03-25| 429.06
#2011-03-28| 431.87
#2011-03-29| 430.36
#2011-03-30| 436.52
#2011-03-31| 431.51
#2011-04-01| 433.19
#2011-04-04| 437.41
#2011-04-05| 438.04
#2011-04-06| 442.89
#2011-04-07| 442.25
#2011-04-08| 441.13
#2011-04-11| 443.71
#2011-04-12| 440.20
#2011-04-13| 443.29
#2011-04-14| 439.08
#2011-04-15| 440.61
#2011-04-18| 436.74
#2011-04-19| 441.40
#2011-04-20| 445.95
#2011-04-21| 452.93
#2011-04-22| .
#2011-04-25| 453.12
#2011-04-26| 456.89
#2011-04-27| 458.54
#2011-04-28| 459.70
#2011-04-29| 461.76
#2011-05-02| 464.46
#2011-05-03| 466.94
#2011-05-04| 463.42
#2011-05-05| 459.06
#2011-05-06| 463.49
#2011-05-09| 465.36
#2011-05-10| 467.72
#2011-05-11| 462.41
#2011-05-12| 463.24
#2011-05-13| 460.99
#2011-05-16| 465.03
#2011-05-17| 470.13
#2011-05-18| 471.40
#2011-05-19| 475.66
#2011-05-20| 467.65
#2011-05-23| 461.54
#2011-05-24| 457.81
#2011-05-25| 459.99
#2011-05-26| 464.99
#2011-05-27| 469.27
#2011-05-30| .
#2011-05-31| 473.61
#2011-06-01| 461.34
#2011-06-02| 464.51
#2011-06-03| 455.77
#2011-06-06| 449.92
#2011-06-07| 453.12
#2011-06-08| 444.31
#2011-06-09| 446.03
#2011-06-10| 439.05
#2011-06-13| 441.72
#2011-06-14| 444.18
#2011-06-15| 437.88
#2011-06-16| 441.71
#2011-06-17| 441.14
#2011-06-20| 444.92
#2011-06-21| 451.41
#2011-06-22| 449.39
#2011-06-23| 449.37
#2011-06-24| 444.76
#2011-06-27| 450.64
#2011-06-28| 457.34
#2011-06-29| 485.98
#2011-06-30| 482.40
#2011-07-01| 493.97
#2011-07-04| .
#2011-07-05| 494.32
#2011-07-06| 494.99
#2011-07-07| 503.84
#2011-07-08| 499.42
#2011-07-11| 489.23
#2011-07-12| 487.76
#2011-07-13| 486.38
#2011-07-14| 480.09
#2011-07-15| 482.62
#2011-07-18| 480.63
#2011-07-19| 485.47
#2011-07-20| 485.29
#2011-07-21| 489.21
#2011-07-22| 489.91
#2011-07-25| 487.38
#2011-07-26| 487.03
#2011-07-27| 475.52
#2011-07-28| 475.78
#2011-07-29| 471.69
#2011-08-01| 470.90
#2011-08-02| 457.38
#2011-08-03| 476.60
#2011-08-04| 455.58
#2011-08-05| 454.23
#2011-08-08| 414.09
#2011-08-09| 444.66
#2011-08-10| 423.40
#2011-08-11| 451.32
#2011-08-12| 448.74
#2011-08-15| 459.20
#2011-08-16| 454.52
#2011-08-17| 452.85
#2011-08-18| 430.79
#2011-08-19| 427.95
#2011-08-22| 431.03
#2011-08-23| 450.42
#2011-08-24| 461.65
#2011-08-25| 456.33
#2011-08-26| 461.97
#2011-08-29| 465.96
#2011-08-30| 467.99
#2011-08-31| 472.34
#2011-09-01| 469.92
#2011-09-02| 455.94
#2011-09-05| .
#2011-09-06| 453.97
#2011-09-07| 472.93
#2011-09-08| 467.98
#2011-09-09| 452.22
#2011-09-12| 457.23
#2011-09-13| 461.53
#2011-09-14| 472.07
#2011-09-15| 478.12
#2011-09-16| 480.14
#2011-09-19| 474.28
#2011-09-20| 481.22
#2011-09-21| 468.85
#2011-09-22| 455.37
#2011-09-23| 458.82
#2011-09-26| 465.42
#2011-09-27| 463.05
#2011-09-28| 453.13
#2011-09-29| 453.46
#2011-09-30| 438.95
#2011-10-03| 426.34
#2011-10-04| 428.78
#2011-10-05| 432.63
#2011-10-06| 443.11
#2011-10-07| 435.95
#2011-10-10| 455.27
#2011-10-11| 460.36
#2011-10-12| 466.52
#2011-10-13| 464.74
#2011-10-14| 467.92
#2011-10-17| 455.26
#2011-10-18| 467.26
#2011-10-19| 452.27
#2011-10-20| 456.54
#2011-10-21| 472.98
#2011-10-24| 485.14
#2011-10-25| 468.23
#2011-10-26| 476.08
#2011-10-27| 496.10
#2011-10-28| 498.15
#2011-10-31| 486.13
#2011-11-01| 469.23
#2011-11-02| 485.41
#2011-11-03| 497.89
#2011-11-04| 492.90
#2011-11-07| 495.73
#2011-11-08| 499.52
#2011-11-09| 482.72
#2011-11-10| 483.22
#2011-11-11| 495.69
#2011-11-14| 487.90
#2011-11-15| 493.34
#2011-11-16| 478.01
#2011-11-17| 467.65
#2011-11-18| 468.64
#2011-11-21| 462.93
#2011-11-22| 463.42
#2011-11-23| 454.34
#2011-11-24| .
#2011-11-25| 453.84
#2011-11-28| 469.27
#2011-11-29| 465.72
#2011-11-30| 489.83
#2011-12-01| 492.13
#2011-12-02| 492.90
#2011-12-05| 493.91
#2011-12-06| 491.20
#2011-12-07| 497.01
#2011-12-08| 486.73
#2011-12-09| 497.23
#2011-12-12| 489.58
#2011-12-13| 485.24
#2011-12-14| 482.08
#2011-12-15| 477.00
#2011-12-16| 483.90
#2011-12-19| 478.34
#2011-12-20| 494.31
#2011-12-21| 492.23
#2011-12-22| 492.97
#2011-12-23| 499.54
#2011-12-26| .
#2011-12-27| 495.48
#2011-12-28| 490.24
#2011-12-29| 497.92
#2011-12-30| 492.26
#2012-01-02| .
#2012-01-03| 498.99
#2012-01-04| 493.26
#2012-01-05| 496.16
#2012-01-06| 490.05
#2012-01-09| 491.69
#2012-01-10| 496.78
#2012-01-11| 495.12
#2012-01-12| 502.03
#2012-01-13| 500.84
#2012-01-16| .
#2012-01-17| 506.47
#2012-01-18| 512.37
#2012-01-19| 512.58
#2012-01-20| 501.41
#2012-01-23| 498.28
#2012-01-24| 499.87
#2012-01-25| 504.44
#2012-01-26| 504.60
#2012-01-27| 504.34
#2012-01-30| 500.21
#2012-01-31| 506.04
#2012-02-01| 512.65
#2012-02-02| 526.29
#2012-02-03| 537.77
#2012-02-06| 535.26
#2012-02-07| 536.60
#2012-02-08| 535.55
#2012-02-09| 544.15
#2012-02-10| 542.38
#2012-02-13| 542.93
#2012-02-14| 544.79
#2012-02-15| 544.60
#2012-02-16| 548.06
#2012-02-17| 550.23
#2012-02-20| .
#2012-02-21| 550.00
#2012-02-22| 554.65
#2012-02-23| 555.81
#2012-02-24| 561.80
#2012-02-27| 565.22
#2012-02-28| 568.53
#2012-02-29| 560.56
#2012-03-01| 564.64
#2012-03-02| 558.52
#2012-03-05| 558.98
#2012-03-06| 548.49
#2012-03-07| 553.67
#2012-03-08| 561.49
#2012-03-09| 563.27
#2012-03-12| 560.70
#2012-03-13| 571.48
#2012-03-14| 576.63
#2012-03-15| 579.41
#2012-03-16| 579.94
#2012-03-19| 587.58
#2012-03-20| 580.77
#2012-03-21| 580.64
#2012-03-22| 581.52
#2012-03-23| 588.99
#2012-03-26| 600.28
#2012-03-27| 596.41
#2012-03-28| 596.09
#2012-03-29| 591.56
#2012-03-30| 587.20
#2012-04-02| 594.22
#2012-04-03| 598.94
#2012-04-04| 589.69
#2012-04-05| 597.29
#2012-04-06| .
#2012-04-09| 589.84
#2012-04-10| 576.21
#2012-04-11| 582.99
#2012-04-12| 594.35
#2012-04-13| 594.10
#2012-04-16| 590.06
#2012-04-17| 596.24
#2012-04-18| 594.43
#2012-04-19| 592.56
#2012-04-20| 593.30
#2012-04-23| 586.08
#2012-04-24| 588.58
#2012-04-25| 602.09
#2012-04-26| 608.64
#2012-04-27| 613.82
#2012-04-30| 610.50
#2012-05-01| 615.09
#2012-05-02| 611.97
#2012-05-03| 599.66
#2012-05-04| 596.28
#2012-05-07| 596.16
#2012-05-08| 592.63
#2012-05-09| 587.01
#2012-05-10| 589.03
#2012-05-11| 589.58
#2012-05-14| 579.49
#2012-05-15| 576.26
#2012-05-16| 572.36
#2012-05-17| 557.91
#2012-05-18| 551.84
#2012-05-21| 566.68
#2012-05-22| 570.68
#2012-05-23| 571.76
#2012-05-24| 576.81
#2012-05-25| 572.31
#2012-05-28| .
#2012-05-29| 578.39
#2012-05-30| 569.09
#2012-05-31| 565.80
#2012-06-01| 543.26
#2012-06-04| 548.79
#2012-06-05| 554.93
#2012-06-06| 567.50
#2012-06-07| 568.01
#2012-06-08| 572.11
#2012-06-11| 566.64
#2012-06-12| 575.78
#2012-06-13| 563.78
#2012-06-14| 570.37
#2012-06-15| 581.02
#2012-06-18| 582.09
#2012-06-19| 590.06
#2012-06-20| 593.39
#2012-06-21| 580.84
#2012-06-22| 593.48
#2012-06-25| 583.24
#2012-06-26| 587.45
#2012-06-27| 591.04
#2012-06-28| 585.08
#2012-06-29| 598.67
#2012-07-02| 608.63
#2012-07-03| 611.65
#2012-07-04| .
#2012-07-05| 611.62
#2012-07-06| 606.40
#2012-07-09| 600.76
#2012-07-10| 593.39
#2012-07-11| 592.03
#2012-07-12| 590.74
#2012-07-13| 599.49
#2012-07-16| 608.68
#2012-07-17| 611.46
#2012-07-18| 608.31
#2012-07-19| 597.74
#2012-07-20| 595.25
#2012-07-23| 590.04
#2012-07-24| 585.32
#2012-07-25| 586.31
#2012-07-26| 604.55
#2012-07-27| 616.83
#2012-07-30| 618.53
#2012-07-31| 611.94
#2012-08-01| 602.54
#2012-08-02| 601.23
#2012-08-03| 612.44
#2012-08-06| 608.71
#2012-08-07| 609.18
#2012-08-08| 613.56
#2012-08-09| 605.93
#2012-08-10| 604.95
#2012-08-13| 603.67
#2012-08-14| 605.56
#2012-08-15| 606.23
#2012-08-16| 612.23
#2012-08-17| 611.69
#2012-08-20| 608.20
#2012-08-21| 604.80
#2012-08-22| 606.25
#2012-08-23| 602.06
#2012-08-24| 608.13
#2012-08-27| 609.65
#2012-08-28| 609.29
#2012-08-29| 609.96
#2012-08-30| 605.07
#2012-08-31| 612.36
#2012-09-03| .
#2012-09-04| 614.06
#2012-09-05| 606.66
#2012-09-06| 615.35
#2012-09-07| 618.46
#2012-09-10| 616.28
#2012-09-11| 620.30
#2012-09-12| 626.17
#2012-09-13| 638.92
#2012-09-14| 639.66
#2012-09-17| 636.74
#2012-09-18| 633.33
#2012-09-19| 634.33
#2012-09-20| 633.41
#2012-09-21| 633.40
#2012-09-24| 630.30
#2012-09-25| 624.70
#2012-09-26| 615.66
#2012-09-27| 626.42
#2012-09-28| 627.13
#2012-10-01| 636.01
#2012-10-02| 634.06
#2012-10-03| 643.72
#2012-10-04| 650.94
#2012-10-05| 651.65
#2012-10-08| 649.33
#2012-10-09| 641.80
#2012-10-10| 639.70
#2012-10-11| 647.89
#2012-10-12| 644.32
#2012-10-15| 645.14
#2012-10-16| 652.36
#2012-10-17| 658.61
#2012-10-18| 648.96
#2012-10-19| 645.81
#2012-10-22| 643.12
#2012-10-23| 633.93
#2012-10-24| 631.91
#2012-10-25| 632.99
#2012-10-26| 636.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 633.62
#2012-11-01| 646.36
#2012-11-02| 644.66
#2012-11-05| 638.73
#2012-11-06| 648.12
#2012-11-07| 636.21
#2012-11-08| 632.84
#2012-11-09| 635.96
#2012-11-12| 636.15
#2012-11-13| 633.22
#2012-11-14| 621.83
#2012-11-15| 616.18
#2012-11-16| 626.46
#2012-11-19| 642.13
#2012-11-20| 644.98
#2012-11-21| 645.96
#2012-11-22| .
#2012-11-23| 651.68
#2012-11-26| 647.00
#2012-11-27| 639.95
#2012-11-28| 646.38
#2012-11-29| 650.27
#2012-11-30| 651.66
#2012-12-03| 649.03
#2012-12-04| 646.12
#2012-12-05| 646.99
#2012-12-06| 647.74
#2012-12-07| 648.23
#2012-12-10| 650.17
#2012-12-11| 652.98
#2012-12-12| 654.67
#2012-12-13| 652.81
#2012-12-14| 645.74
#2012-12-17| 655.45
#2012-12-18| 663.35
#2012-12-19| 655.12
#2012-12-20| 662.54
#2012-12-21| 659.18
#2012-12-24| 659.10
#2012-12-25| 659.10
#2012-12-26| 652.29
#2012-12-27| 650.50
#2012-12-28| 647.39
#2012-12-31| 658.37
#2013-01-01| 658.37
#2013-01-02| 678.84
#2013-01-03| 678.39
#2013-01-04| 685.27
#2013-01-07| 689.84
#2013-01-08| 692.01
#2013-01-09| 699.11
#2013-01-10| 699.87
#2013-01-11| 700.47
#2013-01-14| 696.41
#2013-01-15| 694.67
#2013-01-16| 693.07
#2013-01-17| 692.86
#2013-01-18| 680.19
#2013-01-21| 680.19
#2013-01-22| 679.66
#2013-01-23| 677.56
#2013-01-24| 681.57
#2013-01-25| 680.89
#2013-01-28| 672.55
#2013-01-29| 674.96
#2013-01-30| 673.09
#2013-01-31| 676.44
#2013-02-01| 681.51
#2013-02-04| 676.28
#2013-02-05| 687.68
#2013-02-06| 691.08
#2013-02-07| 688.85
#2013-02-08| 691.99
#2013-02-11| 687.80
#2013-02-12| 686.99
#2013-02-13| 682.85
#2013-02-14| 687.60
#2013-02-15| 686.50
#2013-02-18| 686.50
#2013-02-19| 686.82
#2013-02-20| 677.79
#2013-02-21| 679.94
#2013-02-22| 687.43
#2013-02-25| 674.01
#2013-02-26| 676.81
#2013-02-27| 684.14
#2013-02-28| 681.65
#2013-03-01| 684.74
#2013-03-04| 691.12
#2013-03-05| 699.58
#2013-03-06| 703.66
#2013-03-07| 702.71
#2013-03-08| 703.54
#2013-03-11| 708.76
#2013-03-12| 704.29
#2013-03-13| 706.42
#2013-03-14| 707.94
#2013-03-15| 707.58
#2013-03-18| 704.51
#2013-03-19| 697.22
#2013-03-20| 707.13
#2013-03-21| 701.51
#2013-03-22| 709.33
#2013-03-25| 715.07
#2013-03-26| 728.11
#2013-03-27| 730.03
#2013-03-28| 733.72
#2013-03-29| 733.72
#2013-04-01| 725.07
#2013-04-02| 730.30
#2013-04-03| 717.55
#2013-04-04| 722.40
#2013-04-05| 715.34
#2013-04-08| 720.50
#2013-04-09| 716.42
#2013-04-10| 721.84
#2013-04-11| 724.76
#2013-04-12| 719.94
#2013-04-15| 702.51
#2013-04-16| 713.03
#2013-04-17| 704.36
#2013-04-18| 703.26
#2013-04-19| 718.76
#2013-04-22| 716.42
#2013-04-23| 725.98
#2013-04-24| 729.17
#2013-04-25| 734.61
#2013-04-26| 730.79
#2013-04-29| 733.10
#2013-04-30| 740.10
#2013-05-01| 733.44
#2013-05-02| 753.66
#2013-05-03| 765.64
#2013-05-06| 764.32
#2013-05-07| 767.05
#2013-05-08| 768.45
#2013-05-09| 765.80
#2013-05-10| 766.84
#2013-05-13| 765.28
#2013-05-14| 779.04
#2013-05-15| 788.64
#2013-05-16| 780.87
#2013-05-17| 798.94
#2013-05-20| 799.20
#2013-05-21| 802.60
#2013-05-22| 794.80
#2013-05-23| 789.33
#2013-05-24| 794.62
#2013-05-27| 794.62
#2013-05-28| 798.59
#2013-05-29| 794.36
#2013-05-30| 802.84
#2013-05-31| 792.66
#2013-06-03| 801.85
#2013-06-04| 797.58
#2013-06-05| 784.73
#2013-06-06| 795.87
#2013-06-07| 803.69
#2013-06-10| 808.50
#2013-06-11| 795.95
#2013-06-12| 788.84
#2013-06-13| 801.31
#2013-06-14| 790.20
#2013-06-17| 797.57
#2013-06-18| 805.65
#2013-06-19| 801.09
#2013-06-20| 785.69
#2013-06-21| 787.35
#2013-06-24| 775.55
#2013-06-25| 786.15
#2013-06-26| 794.40
#2013-06-27| 802.31
#2013-06-28| 800.76
#2013-07-01| 811.27
#2013-07-02| 808.78
#2013-07-03| 812.09
#2013-07-04| 812.09
#2013-07-05| 829.07
#2013-07-08| 825.90
#2013-07-09| 827.71
#2013-07-10| 821.72
#2013-07-11| 832.79
#2013-07-12| 838.95
#2013-07-15| 835.70
#2013-07-16| 832.55
#2013-07-17| 831.32
#2013-07-18| 829.20
#2013-07-19| 829.72
#2013-07-22| 836.72
#2013-07-23| 830.39
#2013-07-24| 827.32
#2013-07-25| 840.88
#2013-07-26| 835.81
#2013-07-29| 832.69
#2013-07-30| 836.91
#2013-07-31| 815.36
#2013-08-01| 836.68
#2013-08-02| 843.57
#2013-08-05| 843.74
#2013-08-06| 843.82
#2013-08-07| 835.05
#2013-08-08| 838.55
#2013-08-09| 832.12
#2013-08-12| 830.50
#2013-08-13| 833.53
#2013-08-14| 829.82
#2013-08-15| 814.43
#2013-08-16| 814.68
#2013-08-19| 811.43
#2013-08-20| 812.19
#2013-08-21| 814.49
#2013-08-22| 818.65
#2013-08-23| 820.70
#2013-08-26| 810.08
#2013-08-27| 795.92
#2013-08-28| 798.38
#2013-08-29| 800.67
#2013-08-30| 795.96
#2013-09-02| 795.96
#2013-09-03| 806.58
#2013-09-04| 809.14
#2013-09-05| 813.78
#2013-09-06| 815.08
#2013-09-09| 822.85
#2013-09-10| 840.27
#2013-09-11| 847.00
#2013-09-12| 848.29
#2013-09-13| 852.76
#2013-09-16| 857.27
#2013-09-17| 869.09
#2013-09-18| 876.90
#2013-09-19| 877.50
#2013-09-20| 881.22
#2013-09-23| 872.01
#2013-09-24| 867.75
#2013-09-25| 862.26
#2013-09-26| 868.43
#2013-09-27| 867.28
#2013-09-30| 859.65
#2013-10-01| 867.41
#2013-10-02| 860.98
#2013-10-03| 851.17
#2013-10-04| 858.93
#2013-10-07| 843.80
#2013-10-08| 829.76
#2013-10-09| 832.60
#2013-10-10| 859.74
#2013-10-11| 870.43
#2013-10-14| 877.40
#2013-10-15| 869.44
#2013-10-16| 883.51
#2013-10-17| 900.00
#2013-10-18| 906.83
#2013-10-21| 906.51
#2013-10-22| 905.44
#2013-10-23| 899.53
#2013-10-24| 910.12
#2013-10-25| 913.27
#2013-10-28| 916.92
#2013-10-29| 922.90
#2013-10-30| 913.58
#2013-10-31| 895.64
#2013-11-01| 907.30
#2013-11-04| 900.86
#2013-11-05| 904.46
#2013-11-06| 907.05
#2013-11-07| 894.87
#2013-11-08| 904.93
#2013-11-11| 907.62
#2013-11-12| 903.22
#2013-11-13| 907.14
#2013-11-14| 913.38
#2013-11-15| 919.97
#2013-11-18| 914.37
#2013-11-19| 908.14
#2013-11-20| 907.09
#2013-11-21| 919.26
#2013-11-22| 922.43
#2013-11-25| 926.58
#2013-11-26| 930.86
#2013-11-27| 935.18
#2013-11-28| 935.18
#2013-11-29| 935.17
#2013-12-02| 934.81
#2013-12-03| 926.06
#2013-12-04| 926.81
#2013-12-05| 924.74
#2013-12-06| 933.22
#2013-12-09| 934.19
#2013-12-10| 930.45
#2013-12-11| 940.09
#2013-12-12| 932.63
#2013-12-13| 940.94
#2013-12-16| 948.06
#2013-12-17| 953.86
#2013-12-18| 967.70
#2013-12-19| 969.92
#2013-12-20| 977.65
#2013-12-23| 982.34
#2013-12-24| 984.97
#2013-12-25| 984.97
#2013-12-26| 991.27
#2013-12-27| 992.25
#2013-12-30| 997.42
#2013-12-31|1005.86
#2014-01-01|1005.86
#2014-01-02| 999.44
#2014-01-03| 999.36
#2014-01-06| 994.30
#2014-01-07|1000.55
#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| 926.03
#2014-02-05| 926.68
#2014-02-06| 946.45
#2014-02-07| 961.92
#2014-02-10| 964.16
#2014-02-11| 967.82
#2014-02-12| 972.87
#2014-02-13| 975.21
#2014-02-14| 981.81
#2014-02-17| .
#2014-02-18| 983.45
#2014-02-19| 974.05
#2014-02-20| 971.47
#2014-02-21| 970.53
#2014-02-24| 980.74
#2014-02-25| 981.81
#2014-02-26| 982.17
#2014-02-27| 986.96
#2014-02-28| 991.47
#2014-03-03| 976.92
#2014-03-04| 998.31
#2014-03-05| 993.97
#2014-03-06| 999.07
#2014-03-07|1003.96
#2014-03-10|1002.46
#2014-03-11|1002.98
#2014-03-12|1001.31
#2014-03-13| 978.82
#2014-03-14| 975.45
#2014-03-17| 990.37
#2014-03-18| 997.30
#2014-03-19| 989.82
#2014-03-20| 993.39
#2014-03-21| 988.61
#2014-03-24| 987.04
#2014-03-25| 976.78
#2014-03-26| 963.56
#2014-03-27| 965.29
#2014-03-28| 961.66
#2014-03-31| 972.48
#2014-04-01| 975.42
#2014-04-02| 974.44
#2014-04-03| 976.00
#2014-04-04| 951.90
#2014-04-07| 932.53
#2014-04-08| 931.88
#2014-04-09| 952.82
#2014-04-10| 923.76
#2014-04-11| 906.81
#2014-04-14| 922.67
#2014-04-15| 931.71
#2014-04-16| 951.04
#2014-04-17| 946.14
#2014-04-18| .
#2014-04-21| 949.81
#2014-04-22| 952.77
#2014-04-23| 947.37
#2014-04-24| 951.16
#2014-04-25| 922.26
#2014-04-28| 927.16
#2014-04-29| 933.66
#2014-04-30| 937.77
#2014-05-01| 944.36
#2014-05-02| 944.03
#2014-05-05| 951.19
#2014-05-06| 940.49
#2014-05-07| 953.67
#2014-05-08| 960.20
#2014-05-09| 961.30
#2014-05-12| 969.27
#2014-05-13| 966.12
#2014-05-14| 956.34
#2014-05-15| 947.81
#2014-05-16| 951.75
#2014-05-19| 955.75
#2014-05-20| 946.94
#2014-05-21| 959.65
#2014-05-22| 960.06
#2014-05-23| 968.55
#2014-05-26| .
#2014-05-27| 981.84
#2014-05-28| 981.36
#2014-05-29| 982.96
#2014-05-30| 984.07
#2014-06-02| 984.91
#2014-06-03| 979.74
#2014-06-04| 981.54
#2014-06-05| 988.58
#2014-06-06|1000.51
#2014-06-09|1001.93
#2014-06-10|1004.70
#2014-06-11| 998.43
#2014-06-12| 992.38
#2014-06-13| 991.56
#2014-06-16| 987.36
#2014-06-17| 989.51
#2014-06-18| 994.99
#2014-06-19| 990.22
#2014-06-20| 992.10
#2014-06-23| 993.06
#2014-06-24| 981.77
#2014-06-25| 985.10
#2014-06-26| 983.90
#2014-06-27| 989.38
#2014-06-30| 990.72
#2014-07-01|1004.52
#2014-07-02|1007.38
#2014-07-03|1015.23
#2014-07-04| .
#2014-07-07|1011.14
#2014-07-08|1003.86
#2014-07-09|1011.43
#2014-07-10|1005.06
#2014-07-11|1009.25
#2014-07-14|1019.04
#2014-07-15|1024.20
#2014-07-16|1026.03
#2014-07-17|1006.98
#2014-07-18|1014.49
#2014-07-21|1010.06
#2014-07-22|1018.24
#2014-07-23|1014.86
#2014-07-24|1017.58
#2014-07-25| 996.14
#2014-07-28| 996.62
#2014-07-29| 992.95
#2014-07-30| 992.80
#2014-07-31| 970.74
#2014-08-01| 968.20
#2014-08-04| 973.48
#2014-08-05| 965.09
#2014-08-06| 966.35
#2014-08-07| 957.61
#2014-08-08| 969.47
#2014-08-11| 969.75
#2014-08-12| 970.76
#2014-08-13| 977.38
#2014-08-14| 977.29
#2014-08-15| 968.57
#2014-08-18| 983.29
#2014-08-19| 985.91
#2014-08-20| 990.60
#2014-08-21| 994.91
#2014-08-22| 991.70
#2014-08-25| 995.35
#2014-08-26| 996.51
#2014-08-27| 996.79
#2014-08-28| 990.33
#2014-08-29| 988.66
#2014-09-01| .
#2014-09-02| 993.83
#2014-09-03| 996.29
#2014-09-04| 995.19
#2014-09-05| 996.38
#2014-09-08| 994.03
#2014-09-09| 986.50
#2014-09-10| 992.87
#2014-09-11| 986.90
#2014-09-12| 982.43
#2014-09-15| 982.89
#2014-09-16| 994.56
#2014-09-17| 996.29
#2014-09-18|1007.04
#2014-09-19|1004.23
#2014-09-22| 994.20
#2014-09-23| 985.25
#2014-09-24| 994.69
#2014-09-25| 974.27
#2014-09-26| 983.67
#2014-09-29| 978.92
#2014-09-30| 979.00
#2014-10-01| 966.08
#2014-10-02| 967.35
#2014-10-03| 979.80
#2014-10-06| 979.82
#2014-10-07| 961.59
#2014-10-08| 981.27
#2014-10-09| 960.07
#2014-10-10| 947.40
#2014-10-13| 936.19
#2014-10-14| 939.89
#2014-10-15| 930.91
#2014-10-16| 930.77
#2014-10-17| 942.00
#2014-10-20| 950.47
#2014-10-21| 974.40
#2014-10-22| 957.63
#2014-10-23| 971.51
#2014-10-24| 974.30
#2014-10-27| 974.46
#2014-10-28| 991.95
#2014-10-29| 990.80
#2014-10-30|1043.73
#2014-10-31|1058.65
#2014-11-03|1062.46
#2014-11-04|1065.46
#2014-11-05|1083.19
#2014-11-06|1084.29
#2014-11-07|1087.86
#2014-11-10|1087.26
#2014-11-11|1082.59
#2014-11-12|1083.65
#2014-11-13|1079.95
#2014-11-14|1074.76
#2014-11-17|1072.17
#2014-11-18|1075.03
#2014-11-19|1074.25
#2014-11-20|1078.34
#2014-11-21|1082.61
#2014-11-24|1087.65
#2014-11-25|1097.24
#2014-11-26|1097.54
#2014-11-27| .
#2014-11-28|1105.32
#2014-12-01|1102.63
#2014-12-02|1108.55
#2014-12-03|1107.73
#2014-12-04|1109.29
#2014-12-05|1116.71
#2014-12-08|1116.26
#2014-12-09|1116.89
#2014-12-10|1103.32
#2014-12-11|1110.34
#2014-12-12|1079.25
#2014-12-15|1076.96
#2014-12-16|1058.71
#2014-12-17|1083.90
#2014-12-18|1111.92
#2014-12-19|1108.27
#2014-12-22|1116.52
#2014-12-23|1121.86
#2014-12-24|1125.62
#2014-12-25| .
#2014-12-26|1124.88
#2014-12-29|1122.76
#2014-12-30|1119.77
#2014-12-31|1108.25
#2015-01-01| .
#2015-01-02|1110.69
#2015-01-05|1083.65
#2015-01-06|1071.50
#2015-01-07|1086.84
#2015-01-08|1101.34
#2015-01-09|1086.39
#2015-01-12|1078.82
#2015-01-13|1078.10
#2015-01-14|1060.02
#2015-01-15|1048.68
#2015-01-16|1056.06
#2015-01-19| .
#2015-01-20|1064.17
#2015-01-21|1064.57
#2015-01-22|1052.86
#2015-01-23|1053.93
#2015-01-26|1048.20
#2015-01-27|1029.35
#2015-01-28|1012.94
#2015-01-29|1018.36
#2015-01-30|1023.46
#2015-02-02|1034.53
#2015-02-03|1052.11
#2015-02-04|1060.05
#2015-02-05|1079.83
#2015-02-06|1071.48
#2015-02-09|1070.85
#2015-02-10|1072.63
#2015-02-11|1076.44
#2015-02-12|1082.23
#2015-02-13|1074.47
#2015-02-16| .
#2015-02-17|1080.12
#2015-02-18|1079.22
#2015-02-19|1080.46
#2015-02-20|1097.07
#2015-02-23|1098.77
#2015-02-24|1100.78
#2015-02-25|1108.35
#2015-02-26|1107.65
#2015-02-27|1094.70
#2015-03-02|1109.25
#2015-03-03|1101.45
#2015-03-04|1096.38
#2015-03-05|1101.40
#2015-03-06|1086.16
#2015-03-09|1092.26
#2015-03-10|1068.37
#2015-03-11|1063.96
#2015-03-12|1090.73
#2015-03-13|1074.72
#2015-03-16|1088.05
#2015-03-17|1077.83
#2015-03-18|1087.13
#2015-03-19|1084.86
#2015-03-20|1095.35
#2015-03-23|1091.18
#2015-03-24|1086.24
#2015-03-25|1066.06
#2015-03-26|1061.47
#2015-03-27|1058.38
#2015-03-30|1062.61
#2015-03-31|1058.98
#2015-04-01|1062.96
#2015-04-02|1068.14
#2015-04-03| .
#2015-04-06|1066.80
#2015-04-07|1066.62
#2015-04-08|1076.94
#2015-04-09|1077.13
#2015-04-10|1077.82
#2015-04-13|1072.86
#2015-04-14|1076.95
#2015-04-15|1082.17
#2015-04-16|1083.73
#2015-04-17|1060.85
#2015-04-20|1064.48
#2015-04-21|1068.23
#2015-04-22|1093.88
#2015-04-23|1092.24
#2015-04-24|1086.64
#2015-04-27|1080.55
#2015-04-28|1082.77
#2015-04-29|1084.01
#2015-04-30|1078.42
#2015-05-01|1085.25
#2015-05-04|1085.73
#2015-05-05|1084.35
#2015-05-06|1084.20
#2015-05-07|1093.92
#2015-05-08|1118.71
#2015-05-11|1115.58
#2015-05-12|1110.58
#2015-05-13|1114.86
#2015-05-14|1130.07
#2015-05-15|1121.84
#2015-05-18|1125.58
#2015-05-19|1133.70
#2015-05-20|1129.67
#2015-05-21|1125.19
#2015-05-22|1126.81
#2015-05-25| .
#2015-05-26|1112.54
#2015-05-27|1121.82
#2015-05-28|1121.48
#2015-05-29|1111.94
#2015-06-01|1114.57
#2015-06-02|1118.03
#2015-06-03|1121.41
#2015-06-04|1108.02
#2015-06-05|1111.83
#2015-06-08|1103.19
#2015-06-09|1106.83
#2015-06-10|1128.57
#2015-06-11|1131.92
#2015-06-12|1125.94
#2015-06-15|1117.66
#2015-06-16|1123.93
#2015-06-17|1124.73
#2015-06-18|1136.95
#2015-06-19|1127.70
#2015-06-22|1136.76
#2015-06-23|1140.14
#2015-06-24|1133.14
#2015-06-25|1125.29
#2015-06-26|1126.04
#2015-06-29|1098.39
#2015-06-30|1104.55
#2015-07-01|1116.16
#2015-07-02|1114.62
#2015-07-03| .
#2015-07-06|1111.21
#2015-07-07|1109.17
#2015-07-08|1089.52
#2015-07-09|1094.04
#2015-07-10|1110.85
#2015-07-13|1125.89
#2015-07-14|1127.67
#2015-07-15|1127.21
#2015-07-16|1135.20
#2015-07-17|1138.42
#2015-07-20|1152.24
#2015-07-21|1146.41
#2015-07-22|1146.64
#2015-07-23|1130.67
#2015-07-24|1127.17
#2015-07-27|1112.92
#2015-07-28|1122.10
#2015-07-29|1137.75
#2015-07-30|1149.12
#2015-07-31|1140.90
#2015-08-03|1142.77
#2015-08-04|1138.34
#2015-08-05|1138.94
#2015-08-06|1124.25
#2015-08-07|1141.79
#2015-08-10|1152.71
#2015-08-11|1140.21
#2015-08-12|1139.62
#2015-08-13|1140.31
#2015-08-14|1145.76
#2015-08-17|1147.34
#2015-08-18|1146.52
#2015-08-19|1140.55
#2015-08-20|1123.04
#2015-08-21|1086.47
#2015-08-24|1047.40
#2015-08-25|1030.00
#2015-08-26|1076.63
#2015-08-27|1103.06
#2015-08-28|1102.59
#2015-08-31|1091.48
#2015-09-01|1051.85
#2015-09-02|1063.97
#2015-09-03|1074.76
#2015-09-04|1057.44
#2015-09-07| .
#2015-09-08|1081.09
#2015-09-09|1064.88
#2015-09-10|1068.68
#2015-09-11|1076.07
#2015-09-14|1069.77
#2015-09-15|1081.65
#2015-09-16|1091.11
#2015-09-17|1089.29
#2015-09-18|1072.00
#2015-09-21|1084.75
#2015-09-22|1072.58
#2015-09-23|1075.81
#2015-09-24|1065.14
#2015-09-25|1070.88
#2015-09-28|1032.69
#2015-09-29|1039.59
#2015-09-30|1054.88
#2015-10-01|1057.38
#2015-10-02|1066.82
#2015-10-05|1096.09
#2015-10-06|1093.43
#2015-10-07|1106.21
#2015-10-08|1113.72
#2015-10-09|1112.54
#2015-10-12|1119.07
#2015-10-13|1114.01
#2015-10-14|1102.73
#2015-10-15|1121.11
#2015-10-16|1128.03
#2015-10-19|1131.57
#2015-10-20|1127.63
#2015-10-21|1118.24
#2015-10-22|1121.05
#2015-10-23|1145.72
#2015-10-26|1148.26
#2015-10-27|1138.15
#2015-10-28|1157.75
#2015-10-29|1150.98
#2015-10-30|1136.13
#2015-11-02|1128.86
#2015-11-03|1146.06
#2015-11-04|1149.42
#2015-11-05|1153.42
#2015-11-06|1157.61
#2015-11-09|1144.85
#2015-11-10|1150.87
#2015-11-11|1146.67
#2015-11-12|1128.89
#2015-11-13|1120.05
#2015-11-16|1133.01
#2015-11-17|1127.96
#2015-11-18|1147.19
#2015-11-19|1147.39
#2015-11-20|1148.37
#2015-11-23|1145.88
#2015-11-24|1139.90
#2015-11-25|1139.22
#2015-11-26| .
#2015-11-27|1142.08
#2015-11-30|1134.80
#2015-12-01|1144.54
#2015-12-02|1131.20
#2015-12-03|1118.76
#2015-12-04|1144.54
#2015-12-07|1134.34
#2015-12-08|1127.06
#2015-12-09|1115.99
#2015-12-10|1118.38
#2015-12-11|1089.88
#2015-12-14|1094.81
#2015-12-15|1118.87
#2015-12-16|1135.29
#2015-12-17|1118.62
#2015-12-18|1087.28
#2015-12-21|1096.86
#2015-12-22|1102.17
#2015-12-23|1118.87
#2015-12-24|1117.88
#2015-12-25| .
#2015-12-28|1114.68
#2015-12-29|1125.28
#2015-12-30|1115.06
#2015-12-31|1102.59
#2016-01-01| .
#2016-01-04|1077.37
#2016-01-05|1075.91
#2016-01-06|1057.38
#2016-01-07|1034.32
#2016-01-08|1020.98
#2016-01-11|1030.23
#2016-01-12|1038.85
#2016-01-13|1012.69
#2016-01-14|1024.74
#2016-01-15|1002.05
#2016-01-18| .
#2016-01-19| 989.38
#2016-01-20| 981.85
#2016-01-21| 990.50
#2016-01-22| 984.99
#2016-01-25| 969.82
#2016-01-26| 977.01
#2016-01-27| 967.02
#2016-01-28| 944.14
#2016-01-29| 996.51
#2016-02-01| 996.87
#2016-02-02| 975.72
#2016-02-03| 985.89
#2016-02-04| 985.35
#2016-02-05| 962.06
#2016-02-08| 924.83
#2016-02-09| 933.11
#2016-02-10| 946.59
#2016-02-11| 924.19
#2016-02-12| 953.47
#2016-02-15| .
#2016-02-16| 968.87
#2016-02-17| 982.09
#2016-02-18| 976.60
#2016-02-19| 980.09
#2016-02-22| 999.59
#2016-02-23| 983.57
#2016-02-24| 981.88
#2016-02-25| 996.73
#2016-02-26| 995.18
#2016-02-29| 989.01
#2016-03-01|1018.73
#2016-03-02|1019.83
#2016-03-03|1023.82
#2016-03-04|1025.67
#2016-03-07|1012.92
#2016-03-08| 998.12
#2016-03-09| 998.59
#2016-03-10| 995.27
#2016-03-11|1014.80
#2016-03-14|1011.98
#2016-03-15|1011.44
#2016-03-16|1017.30
#2016-03-17|1029.73
#2016-03-18|1042.78
#2016-03-21|1043.47
#2016-03-22|1034.73
#2016-03-23|1038.05
#2016-03-24|1037.77
#2016-03-25| .
#2016-03-28|1033.69
#2016-03-29|1046.47
#2016-03-30|1056.37
#2016-03-31|1061.65
#2016-04-01|1074.17
#2016-04-04|1068.62
#2016-04-05|1057.84
#2016-04-06|1065.87
#2016-04-07|1051.63
#2016-04-08|1056.45
#2016-04-11|1056.55
#2016-04-12|1066.99
#2016-04-13|1089.59
#2016-04-14|1095.07
#2016-04-15|1093.20
#2016-04-18|1105.37
#2016-04-19|1107.25
#2016-04-20|1125.80
#2016-04-21|1122.23
#2016-04-22|1115.97
#2016-04-25|1108.59
#2016-04-26|1116.13
#2016-04-27|1117.95
#2016-04-28|1105.88
#2016-04-29|1099.46
#2016-05-02|1111.73
#2016-05-03|1094.22
#2016-05-04|1084.84
#2016-05-05|1083.44
#2016-05-06|1089.97
#2016-05-09|1091.05
#2016-05-10|1105.73
#2016-05-11|1088.18
#2016-05-12|1086.25
#2016-05-13|1075.76
#2016-05-16|1083.45
#2016-05-17|1073.32
#2016-05-18|1084.30
#2016-05-19|1074.83
#2016-05-20|1085.49
#2016-05-23|1080.38
#2016-05-24|1103.12
#2016-05-25|1107.64
#2016-05-26|1106.29
#2016-05-27|1115.83
#2016-05-30| .
#2016-05-31|1109.39
#2016-06-01|1113.01
#2016-06-02|1120.12
#2016-06-03|1109.72
#2016-06-06|1120.35
#2016-06-07|1121.13
#2016-06-08|1131.18
#2016-06-09|1120.62
#2016-06-10|1104.16
#2016-06-13|1084.96
#2016-06-14|1059.64
#2016-06-15|1057.19
#2016-06-16|1058.45
#2016-06-17|1049.10
#2016-06-20|1055.57
#2016-06-21|1057.33
#2016-06-22|1048.21
#2016-06-23|1070.62
#2016-06-24|1021.71
#2016-06-27| 989.26
#2016-06-28|1008.29
#2016-06-29|1033.70
#2016-06-30|1018.95
#2016-07-01|1022.25
#2016-07-04| .
#2016-07-05|1010.73
#2016-07-06|1006.93
#2016-07-07|1015.88
#2016-07-08|1042.79
#2016-07-11|1049.51
#2016-07-12|1065.37
#2016-07-13|1067.03
#2016-07-14|1077.77
#2016-07-15|1076.95
#2016-07-18|1079.65
#2016-07-19|1083.01
#2016-07-20|1089.29
#2016-07-21|1082.16
#2016-07-22|1092.71
#2016-07-25|1085.38
#2016-07-26|1085.30
#2016-07-27|1087.12
#2016-07-28|1096.08
#2016-07-29|1086.78
#2016-08-01|1085.55
#2016-08-02|1080.71
#2016-08-03|1087.16
#2016-08-04|1095.76
#2016-08-05|1111.45
#2016-08-08|1110.17
#2016-08-09|1108.36
#2016-08-10|1101.23
#2016-08-11|1108.35
#2016-08-12|1106.79
#2016-08-15|1114.79
#2016-08-16|1110.27
#2016-08-17|1112.00
#2016-08-18|1108.10
#2016-08-19|1108.88
#2016-08-22|1113.31
#2016-08-23|1114.93
#2016-08-24|1108.00
#2016-08-25|1108.42
#2016-08-26|1112.34
#2016-08-29|1118.60
#2016-08-30|1123.12
#2016-08-31|1124.27
#2016-09-01|1125.10
#2016-09-02|1132.13
#2016-09-05| .
#2016-09-06|1136.55
#2016-09-07|1145.65
#2016-09-08|1144.75
#2016-09-09|1123.95
#2016-09-12|1144.10
#2016-09-13|1126.00
#2016-09-14|1118.61
#2016-09-15|1126.34
#2016-09-16|1123.26
#2016-09-19|1128.55
#2016-09-20|1127.76
#2016-09-21|1137.43
#2016-09-22|1143.96
#2016-09-23|1135.28
#2016-09-26|1127.16
#2016-09-27|1135.58
#2016-09-28|1140.37
#2016-09-29|1125.78
#2016-09-30|1139.65
#2016-10-03|1139.53
#2016-10-04|1137.77
#2016-10-05|1149.87
#2016-10-06|1142.20
#2016-10-07|1136.02
#2016-10-10|1139.17
#2016-10-11|1123.47
#2016-10-12|1123.90
#2016-10-13|1115.64
#2016-10-14|1120.70
#2016-10-17|1117.32
#2016-10-18|1118.36
#2016-10-19|1133.83
#2016-10-20|1145.19
#2016-10-21|1149.05
#2016-10-24|1157.78
#2016-10-25|1149.51
#2016-10-26|1148.71
#2016-10-27|1149.60
#2016-10-28|1158.48
#2016-10-31|1157.27
#2016-11-01|1144.86
#2016-11-02|1132.85
#2016-11-03|1131.45
#2016-11-04|1129.33
#2016-11-07|1159.18
#2016-11-08|1150.93
#2016-11-09|1174.04
#2016-11-10|1179.84
#2016-11-11|1188.23
#2016-11-14|1177.32
#2016-11-15|1178.99
#2016-11-16|1183.46
#2016-11-17|1194.96
#2016-11-18|1193.72
#2016-11-21|1205.55
#2016-11-22|1198.12
#2016-11-23|1202.66
#2016-11-24| .
#2016-11-25|1207.44
#2016-11-28|1188.87
#2016-11-29|1187.21
#2016-11-30|1179.23
#2016-12-01|1170.46
#2016-12-02|1169.16
#2016-12-05|1188.02
#2016-12-06|1188.71
#2016-12-07|1222.15
#2016-12-08|1226.56
#2016-12-09|1225.00
#2016-12-12|1209.79
#2016-12-13|1214.06
#2016-12-14|1211.47
#2016-12-15|1224.62
#2016-12-16|1213.40
#2016-12-19|1213.37
#2016-12-20|1222.34
#2016-12-21|1219.42
#2016-12-22|1213.80
#2016-12-23|1218.59
#2016-12-26| .
#2016-12-27|1220.89
#2016-12-28|1210.05
#2016-12-29|1207.22
#2016-12-30|1205.40
#2017-01-02| .
#2017-01-03|1227.55
#2017-01-04|1243.23
#2017-01-05|1240.78
#2017-01-06|1249.22
#2017-01-09|1244.27
#2017-01-10|1246.36
#2017-01-11|1249.44
#2017-01-12|1246.34
#2017-01-13|1246.74
#2017-01-16| .
#2017-01-17|1236.84
#2017-01-18|1243.85
#2017-01-19|1239.65
#2017-01-20|1245.72
#2017-01-23|1242.67
#2017-01-24|1257.12
#2017-01-25|1257.75
#2017-01-26|1255.11
#2017-01-27|1257.27
#2017-01-30|1256.44
#2017-01-31|1239.71
#2017-02-01|1235.85
#2017-02-02|1232.80
#2017-02-03|1267.47
#2017-02-06|1264.80
#2017-02-07|1263.26
#2017-02-08|1257.95
#2017-02-09|1268.69
#2017-02-10|1269.70
#2017-02-13|1279.10
#2017-02-14|1290.03
#2017-02-15|1298.41
#2017-02-16|1294.05
#2017-02-17|1296.69
#2017-02-20| .
#2017-02-21|1303.17
#2017-02-22|1300.43
#2017-02-23|1306.73
#2017-02-24|1306.20
#2017-02-27|1307.87
#2017-02-28|1303.27
#2017-03-01|1324.67
#2017-03-02|1308.50
#2017-03-03|1310.53
#2017-03-06|1305.24
#2017-03-07|1304.33
#2017-03-08|1302.31
#2017-03-09|1302.81
#2017-03-10|1308.83
#2017-03-13|1310.54
#2017-03-14|1306.53
#2017-03-15|1308.13
#2017-03-16|1313.08
#2017-03-17|1308.06
#2017-03-20|1295.63
#2017-03-21|1270.74
#2017-03-22|1275.13
#2017-03-23|1278.14
#2017-03-24|1281.21
#2017-03-27|1274.05
#2017-03-28|1285.79
#2017-03-29|1285.26
#2017-03-30|1295.13
#2017-03-31|1291.75
#2017-04-03|1288.53
#2017-04-04|1281.50
#2017-04-05|1277.65
#2017-04-06|1281.09
#2017-04-07|1276.91
#2017-04-10|1274.79
#2017-04-11|1275.83
#2017-04-12|1269.16
#2017-04-13|1263.16
#2017-04-14| .
#2017-04-17|1279.83
#2017-04-18|1274.53
#2017-04-19|1274.21
#2017-04-20|1306.99
#2017-04-21|1301.99
#2017-04-24|1316.71
#2017-04-25|1321.43
#2017-04-26|1313.96
#2017-04-27|1310.84
#2017-04-28|1287.30
#2017-05-01|1289.23
#2017-05-02|1305.64
#2017-05-03|1298.85
#2017-05-04|1299.32
#2017-05-05|1293.99
#2017-05-08|1289.84
#2017-05-09|1290.33
#2017-05-10|1290.30
#2017-05-11|1282.71
#2017-05-12|1284.34
#2017-05-15|1296.76
#2017-05-16|1294.03
#2017-05-17|1271.37
#2017-05-18|1271.34
#2017-05-19|1284.51
#2017-05-22|1292.52
#2017-05-23|1298.25
#2017-05-24|1305.35
#2017-05-25|1310.73
#2017-05-26|1309.49
#2017-05-29| .
#2017-05-30|1304.82
#2017-05-31|1307.53
#2017-06-01|1316.35
#2017-06-02|1325.61
#2017-06-05|1332.72
#2017-06-06|1327.32
#2017-06-07|1333.83
#2017-06-08|1333.72
#2017-06-09|1324.81
#2017-06-12|1313.30
#2017-06-13|1329.74
#2017-06-14|1331.08
#2017-06-15|1324.24
#2017-06-16|1327.02
#2017-06-19|1335.78
#2017-06-20|1333.13
#2017-06-21|1333.50
#2017-06-22|1329.89
#2017-06-23|1339.15
#2017-06-26|1341.89
#2017-06-27|1340.03
#2017-06-28|1359.15
#2017-06-29|1336.80
#2017-06-30|1336.93
#2017-07-03|1337.35
#2017-07-04| .
#2017-07-05|1341.20
#2017-07-06|1327.43
#2017-07-07|1338.03
#2017-07-10|1343.75
#2017-07-11|1347.82
#2017-07-12|1359.81
#2017-07-13|1361.28
#2017-07-14|1370.63
#2017-07-17|1370.00
#2017-07-18|1373.98
#2017-07-19|1380.42
#2017-07-20|1378.46
#2017-07-21|1402.39
#2017-07-24|1404.89
#2017-07-25|1407.59
#2017-07-26|1410.55
#2017-07-27|1391.80
#2017-07-28|1387.76
#2017-07-31|1393.71
#2017-08-01|1405.06
#2017-08-02|1410.27
#2017-08-03|1403.10
#2017-08-04|1406.12
#2017-08-07|1413.38
#2017-08-08|1412.99
#2017-08-09|1407.50
#2017-08-10|1383.40
#2017-08-11|1387.21
#2017-08-14|1411.37
#2017-08-15|1424.05
#2017-08-16|1430.95
#2017-08-17|1410.25
#2017-08-18|1409.96
#2017-08-21|1415.65
#2017-08-22|1426.61
#2017-08-23|1419.97
#2017-08-24|1421.14
#2017-08-25|1422.33
#2017-08-28|1424.31
#2017-08-29|1421.91
#2017-08-30|1424.88
#2017-08-31|1423.31
#2017-09-01|1428.04
#2017-09-04| .
#2017-09-05|1413.23
#2017-09-06|1416.28
#2017-09-07|1426.06
#2017-09-08|1426.07
#2017-09-11|1455.47
#2017-09-12|1460.91
#2017-09-13|1454.80
#2017-09-14|1453.67
#2017-09-15|1455.57
#2017-09-18|1457.05
#2017-09-19|1466.38
#2017-09-20|1462.93
#2017-09-21|1462.91
#2017-09-22|1468.61
#2017-09-25|1447.17
#2017-09-26|1449.67
#2017-09-27|1466.95
#2017-09-28|1474.27
#2017-09-29|1482.40
#2017-10-02|1489.06
#2017-10-03|1497.17
#2017-10-04|1490.47
#2017-10-05|1502.38
#2017-10-06|1504.31
#2017-10-09|1509.41
#2017-10-10|1515.69
#2017-10-11|1522.73
#2017-10-12|1513.08
#2017-10-13|1522.14
#2017-10-16|1521.15
#2017-10-17|1512.50
#2017-10-18|1518.62
#2017-10-19|1512.20
#2017-10-20|1524.63
#2017-10-23|1524.07
#2017-10-24|1532.80
#2017-10-25|1538.57
#2017-10-26|1552.39
#2017-10-27|1558.73
#2017-10-30|1557.98
#2017-10-31|1558.19
#2017-11-01|1565.21
#2017-11-02|1566.00
#2017-11-03|1570.56
#2017-11-06|1575.28
#2017-11-07|1566.86
#2017-11-08|1564.45
#2017-11-09|1556.02
#2017-11-10|1553.24
#2017-11-13|1552.01
#2017-11-14|1553.67
#2017-11-15|1543.25
#2017-11-16|1555.58
#2017-11-17|1548.25
#2017-11-20|1553.37
#2017-11-21|1569.31
#2017-11-22|1559.54
#2017-11-23| .
#2017-11-24|1568.82
#2017-11-27|1569.12
#2017-11-28|1592.25
#2017-11-29|1567.32
#2017-11-30|1594.52
#2017-12-01|1585.08
#2017-12-04|1561.44
#2017-12-05|1570.62
#2017-12-06|1581.37
#2017-12-07|1600.02
#2017-12-08|1609.73
#2017-12-11|1613.71
#2017-12-12|1626.42
#2017-12-13|1612.96
#2017-12-14|1608.83
#2017-12-15|1626.21
#2017-12-18|1635.71
#2017-12-19|1621.43
#2017-12-20|1618.33
#2017-12-21|1620.45
#2017-12-22|1626.28
#2017-12-25| .
#2017-12-26|1627.92
#2017-12-27|1633.62
#2017-12-28|1640.70
#2017-12-29|1634.03
#2018-01-01| .
#2018-01-02|1638.50
#2018-01-03|1651.90
#2018-01-04|1671.32
#2018-01-05|1697.67
#2018-01-08|1696.44
#2018-01-09|1699.11
#2018-01-10|1704.80
#2018-01-11|1714.78
#2018-01-12|1720.82
#2018-01-15| .
#2018-01-16|1713.18
#2018-01-17|1728.13
#2018-01-18|1730.31
#2018-01-19|1731.27
#2018-01-22|1749.32
#2018-01-23|1747.94
#2018-01-24|1750.10
#2018-01-25|1759.56
#2018-01-26|1773.91
#2018-01-29|1760.11
#2018-01-30|1743.31
#2018-01-31|1751.35
#2018-02-01|1773.66
#2018-02-02|1722.93
#2018-02-05|1653.14
#2018-02-06|1697.07
#2018-02-07|1692.30
#2018-02-08|1605.65
#2018-02-09|1643.07
#2018-02-12|1680.31
#2018-02-13|1685.02
#2018-02-14|1715.43
#2018-02-15|1733.85
#2018-02-16|1736.72
#2018-02-19| .
#2018-02-20|1735.35
#2018-02-21|1716.86
#2018-02-22|1714.09
#2018-02-23|1745.82
#2018-02-26|1771.39
#2018-02-27|1749.32
#2018-02-28|1737.69
#2018-03-01|1704.92
#2018-03-02|1714.60
#2018-03-05|1737.13
#2018-03-06|1729.13
#2018-03-07|1736.47
#2018-03-08|1742.18
#2018-03-09|1778.90
#2018-03-12|1770.69
#2018-03-13|1751.46
#2018-03-14|1738.00
#2018-03-15|1740.49
#2018-03-16|1759.05
#2018-03-19|1742.41
#2018-03-20|1756.12
#2018-03-21|1740.87
#2018-03-22|1687.83
#2018-03-23|1650.75
#2018-03-26|1698.54
#2018-03-27|1659.66
#2018-03-28|1656.67
#2018-03-29|1691.92
#2018-03-30| .
#2018-04-02|1661.04
#2018-04-03|1677.72
#2018-04-04|1690.30
#2018-04-05|1709.95
#2018-04-06|1660.23
#2018-04-09|1669.83
#2018-04-10|1699.20
#2018-04-11|1680.62
#2018-04-12|1703.43
#2018-04-13|1694.87
#2018-04-16|1704.26
#2018-04-17|1728.87
#2018-04-18|1739.15
#2018-04-19|1758.14
#2018-04-20|1749.12
#2018-04-23|1744.29
#2018-04-24|1723.78
#2018-04-25|1708.44
#2018-04-26|1757.34
#2018-04-27|1741.75
#2018-04-30|1749.06
#2018-05-01|1756.47
#2018-05-02|1761.79
#2018-05-03|1761.55
#2018-05-04|1779.28
#2018-05-07|1789.87
#2018-05-08|1803.80
#2018-05-09|1817.71
#2018-05-10|1829.64
#2018-05-11|1835.13
#2018-05-14|1828.83
#2018-05-15|1830.64
#2018-05-16|1834.17
#2018-05-17|1831.92
#2018-05-18|1828.61
#2018-05-21|1839.02
#2018-05-22|1844.60
#2018-05-23|1850.18
#2018-05-24|1845.71
#2018-05-25|1835.61
#2018-05-28| .
#2018-05-29|1802.66
#2018-05-30|1821.04
#2018-05-31|1815.33
#2018-06-01|1833.27
#2018-06-04|1858.29
#2018-06-05|1862.23
#2018-06-06|1897.87
#2018-06-07|1875.79
#2018-06-08|1881.29
#2018-06-11|1871.60
#2018-06-12|1880.37
#2018-06-13|1871.90
#2018-06-14|1875.56
#2018-06-15|1874.64
#2018-06-18|1885.28
#2018-06-19|1869.87
#2018-06-20|1874.33
#2018-06-21|1865.23
#2018-06-22|1873.20
#2018-06-25|1829.45
#2018-06-26|1839.12
#2018-06-27|1813.42
#2018-06-28|1834.60
#2018-06-29|1834.70
#2018-07-02|1845.47
#2018-07-03|1830.58
#2018-07-04| .
#2018-07-05|1850.19
#2018-07-06|1857.54
#2018-07-09|1882.73
#2018-07-10|1889.27
#2018-07-11|1902.36
#2018-07-12|1919.90
#2018-07-13|1907.24
#2018-07-16|1900.29
#2018-07-17|1915.73
#2018-07-18|1936.83
#2018-07-19|1916.72
#2018-07-20|1925.11
#2018-07-23|1932.31
#2018-07-24|1937.69
#2018-07-25|1965.10
#2018-07-26|1933.21
#2018-07-27|1912.41
#2018-07-30|1865.61
#2018-07-31|1863.00
#2018-08-01|1883.87
#2018-08-02|1894.03
#2018-08-03|1901.93
#2018-08-06|1901.69
#2018-08-07|1913.58
#2018-08-08|1920.37
#2018-08-09|1920.22
#2018-08-10|1906.49
#2018-08-13|1906.66
#2018-08-14|1921.63
#2018-08-15|1903.30
#2018-08-16|1926.65
#2018-08-17|1931.16
#2018-08-20|1939.71
#2018-08-21|1935.07
#2018-08-22|1947.22
#2018-08-23|1949.45
#2018-08-24|1973.64
#2018-08-27|1992.86
#2018-08-28|1994.15
#2018-08-29|2007.19
#2018-08-30|2000.14
#2018-08-31|2005.95
#2018-09-03| .
#2018-09-04|2018.55
#2018-09-05|1972.34
#2018-09-06|1981.74
#2018-09-07|1970.80
#2018-09-10|1982.27
#2018-09-11|1998.55
#2018-09-12|2000.95
#2018-09-13|2015.06
#2018-09-14|2024.45
#2018-09-17|2008.44
#2018-09-18|2028.40
#2018-09-19|2028.03
#2018-09-20|2051.56
#2018-09-21|2057.49
#2018-09-24|2043.38
#2018-09-25|2047.55
#2018-09-26|2036.04
#2018-09-27|2036.77
#2018-09-28|2032.09
#2018-10-01|2041.88
#2018-10-02|2033.49
#2018-10-03|2039.01
#2018-10-04|2001.75
#2018-10-05|1982.57
#2018-10-08|1950.64
#2018-10-09|1954.35
#2018-10-10|1867.82
#2018-10-11|1839.49
#2018-10-12|1903.07
#2018-10-15|1875.90
#2018-10-16|1929.95
#2018-10-17|1932.54
#2018-10-18|1897.67
#2018-10-19|1915.74
#2018-10-22|1906.34
#2018-10-23|1890.02
#2018-10-24|1830.16
#2018-10-25|1897.31
#2018-10-26|1846.19
#2018-10-29|1811.59
#2018-10-30|1804.87
#2018-10-31|1864.81
#2018-11-01|1892.75
#2018-11-02|1869.98
#2018-11-05|1877.42
#2018-11-06|1888.87
#2018-11-07|1946.41
#2018-11-08|1955.78
#2018-11-09|1936.15
#2018-11-12|1885.57
#2018-11-13|1888.97
#2018-11-14|1881.87
#2018-11-15|1909.74
#2018-11-16|1893.18
#2018-11-19|1829.99
#2018-11-20|1803.74
#2018-11-21|1815.45
#2018-11-22| .
#2018-11-23|1790.68
#2018-11-26|1850.03
#2018-11-27|1854.35
#2018-11-28|1922.26
#2018-11-29|1887.84
#2018-11-30|1917.56
#2018-12-03|1960.15
#2018-12-04|1868.99
#2018-12-05| .
#2018-12-06|1889.16
#2018-12-07|1840.42
#2018-12-10|1844.30
#2018-12-11|1832.88
#2018-12-12|1853.34
#2018-12-13|1839.77
#2018-12-14|1808.58
#2018-12-17|1757.11
#2018-12-18|1765.72
#2018-12-19|1734.76
#2018-12-20|1700.09
#2018-12-21|1638.03
#2018-12-24|1613.20
#2018-12-25| .
#2018-12-26|1715.11
#2018-12-27|1734.69
#2018-12-28|1721.24
#2018-12-31|1738.10
#2019-01-01| .
#2019-01-02|1752.25
#2019-01-03|1695.29
#2019-01-04|1771.02
#2019-01-07|1789.47
#2019-01-08|1798.84
#2019-01-09|1821.30
#2019-01-10|1824.78
#2019-01-11|1822.20
#2019-01-14|1816.63
#2019-01-15|1820.24
#2019-01-16|1833.41
#2019-01-17|1838.74
#2019-01-18|1860.44
#2019-01-21| .
#2019-01-22|1846.49
#2019-01-23|1836.18
#2019-01-24|1848.46
#2019-01-25|1865.95
#2019-01-28|1844.11
#2019-01-29|1834.62
#2019-01-30|1871.56
#2019-01-31|1874.77
#2019-02-01|1912.21
#2019-02-04|1925.38
#2019-02-05|1934.49
#2019-02-06|1929.56
#2019-02-07|1916.26
#2019-02-08|1922.19
#2019-02-11|1929.17
#2019-02-12|1951.49
#2019-02-13|1967.20
#2019-02-14|1960.73
#2019-02-15|1985.15
#2019-02-18| .
#2019-02-19|1979.49
#2019-02-20|1984.21
#2019-02-21|1971.71
#2019-02-22|1994.20
#2019-02-25|1992.69
#2019-02-26|1998.55
#2019-02-27|2004.54
#2019-02-28|2014.31
#2019-03-01|2033.08
#2019-03-04|2019.93
#2019-03-05|2017.12
#2019-03-06|2008.75
#2019-03-07|1989.90
#2019-03-08|1991.75
#2019-03-11|2028.92
#2019-03-12|2041.47
#2019-03-13|2057.73
#2019-03-14|2069.63
#2019-03-15|2087.63
#2019-03-18|2084.45
#2019-03-19|2080.44
#2019-03-20|2061.57
#2019-03-21|2094.65
#2019-03-22|2049.13
#2019-03-25|2044.93
#2019-03-26|2070.50
#2019-03-27|2061.05
#2019-03-28|2073.12
#2019-03-29|2085.04
#2019-04-01|2116.41
#2019-04-02|2118.70
#2019-04-03|2121.85
#2019-04-04|2111.22
#2019-04-05|2115.80
#2019-04-08|2115.49
#2019-04-09|2107.48
#2019-04-10|2119.96
#2019-04-11|2113.03
#2019-04-12|2138.64
#2019-04-15|2140.55
#2019-04-16|2148.80
#2019-04-17|2153.08
#2019-04-18|2156.42
#2019-04-19| .
#2019-04-22|2159.99
#2019-04-23|2173.96
#2019-04-24|2178.05
#2019-04-25|2182.32
#2019-04-26|2214.68
#2019-04-29|2218.21
#2019-04-30|2240.99
#2019-05-01|2214.36
#2019-05-02|2202.65
#2019-05-03|2219.37
#2019-05-06|2220.86
#2019-05-07|2191.13
#2019-05-08|2188.54
#2019-05-09|2181.95
#2019-05-10|2198.56
#2019-05-13|2145.68
#2019-05-14|2182.09
#2019-05-15|2205.22
#2019-05-16|2239.62
#2019-05-17|2227.99
#2019-05-20|2231.24
#2019-05-21|2243.50
#2019-05-22|2247.00
#2019-05-23|2201.42
#2019-05-24|2219.26
#2019-05-27| .
#2019-05-28|2222.33
#2019-05-29|2216.08
#2019-05-30|2214.46
#2019-05-31|2187.45
#2019-06-03|2149.23
#2019-06-04|2205.03
#2019-06-05|2243.66
#2019-06-06|2260.74
#2019-06-07|2303.11
#2019-06-10|2310.98
#2019-06-11|2306.11
#2019-06-12|2307.02
#2019-06-13|2288.37
#2019-06-14|2286.43
#2019-06-17|2280.86
#2019-06-18|2286.30
#2019-06-19|2296.21
#2019-06-20|2337.18
#2019-06-21|2328.74
#2019-06-24|2325.15
#2019-06-25|2293.70
#2019-06-26|2299.92
#2019-06-27|2302.05
#2019-06-28|2327.01
#2019-07-01|2343.47
#2019-07-02|2361.02
#2019-07-03|2384.75
#2019-07-04| .
#2019-07-05|2379.62
#2019-07-08|2372.46
#2019-07-09|2390.31
#2019-07-10|2402.82
#2019-07-11|2421.09
#2019-07-12|2427.40
#2019-07-15|2426.47
#2019-07-16|2411.17
#2019-07-17|2398.92
#2019-07-18|2420.14
#2019-07-19|2401.38
#2019-07-22|2422.03
#2019-07-23|2438.99
#2019-07-24|2470.47
#2019-07-25|2452.98
#2019-07-26|2476.64
#2019-07-29|2469.30
#2019-07-30|2443.54
#2019-07-31|2401.57
#2019-08-01|2406.96
#2019-08-02|2381.16
#2019-08-05|2277.74
#2019-08-06|2329.17
#2019-08-07|2358.86
#2019-08-08|2414.12
#2019-08-09|2400.90
#2019-08-12|2356.85
#2019-08-13|2393.55
#2019-08-14|2321.54
#2019-08-15|2349.83
#2019-08-16|2379.28
#2019-08-19|2401.59
#2019-08-20|2384.34
#2019-08-21|2412.85
#2019-08-22|2403.93
#2019-08-23|2329.95
#2019-08-26|2361.96
#2019-08-27|2361.30
#2019-08-28|2375.91
#2019-08-29|2407.06
#2019-08-30|2403.93
#2019-09-02| .
#2019-09-03|2380.17
#2019-09-04|2417.38
#2019-09-05|2465.14
#2019-09-06|2466.66
#2019-09-09|2431.18
#2019-09-10|2367.80
#2019-09-11|2357.43
#2019-09-12|2395.45
#2019-09-13|2393.65
#2019-09-16|2376.17
#2019-09-17|2387.58
#2019-09-18|2377.67
#2019-09-19|2379.41
#2019-09-20|2349.51
#2019-09-23|2364.52
#2019-09-24|2350.74
#2019-09-25|2362.75
#2019-09-26|2365.44
#2019-09-27|2342.50
#2019-09-30|2337.90
#2019-10-01|2336.58
#2019-10-02|2275.56
#2019-10-03|2301.60
#2019-10-04|2344.62
#2019-10-07|2329.74
#2019-10-08|2289.54
#2019-10-09|2326.00
#2019-10-10|2337.19
#2019-10-11|2363.98
#2019-10-14|2366.84
#2019-10-15|2389.19
#2019-10-16|2380.20
#2019-10-17|2381.02
#2019-10-18|2346.98
#2019-10-21|2372.63
#2019-10-22|2305.79
#2019-10-23|2301.59
#2019-10-24|2347.28
#2019-10-25|2367.52
#2019-10-28|2401.59
#2019-10-29|2381.95
#2019-10-30|2400.58
#2019-10-31|2391.39
#2019-11-01|2421.04
#2019-11-04|2406.28
#2019-11-05|2372.84
#2019-11-06|2379.79
#2019-11-07|2403.17
#2019-11-08|2412.54
#2019-11-11|2418.81
#2019-11-12|2419.76
#2019-11-13|2416.08
#2019-11-14|2426.82
#2019-11-15|2431.70
#2019-11-18|2427.64
#2019-11-19|2457.59
#2019-11-20|2448.95
#2019-11-21|2436.44
#2019-11-22|2433.70
#2019-11-25|2465.09
#2019-11-26|2475.05
#2019-11-27|2495.08
#2019-11-28|2495.08
#2019-11-29|2495.20
#2019-12-02|2454.99
#2019-12-03|2451.53
#2019-12-04|2451.01
#2019-12-05|2467.72
#2019-12-06|2481.09
#2019-12-09|2480.59
#2019-12-10|2477.19
#2019-12-11|2477.07
#2019-12-12|2499.73
#2019-12-13|2528.82
#2019-12-16|2532.31
#2019-12-17|2530.30
#2019-12-18|2520.92
#2019-12-19|2537.31
#2019-12-20|2550.41
#2019-12-23|2535.39
#2019-12-24|2538.84
#2019-12-25| .
#2019-12-26|2554.30
#2019-12-27|2558.08
#2019-12-30|2536.90
#2019-12-31|2541.17
#2020-01-01| .
#2020-01-02|2577.47
#2020-01-03|2552.37
#2020-01-06|2547.86
#2020-01-07|2536.70
#2020-01-08|2577.56
#2020-01-09|2604.77
#2020-01-10|2609.65
#2020-01-13|2634.02
#2020-01-14|2626.29
#2020-01-15|2658.68
#2020-01-16|2687.61
#2020-01-17|2722.04
#2020-01-20| .
#2020-01-21|2723.80
#2020-01-22|2749.21
#2020-01-23|2743.79
#2020-01-24|2720.50
#2020-01-27|2660.67
#2020-01-28|2688.42
#2020-01-29|2698.59
#2020-01-30|2735.73
#2020-01-31|2646.40
#2020-02-03|2683.27
#2020-02-04|2717.44
#2020-02-05|2724.63
#2020-02-06|2725.78
#2020-02-07|2710.67
#2020-02-10|2739.81
#2020-02-11|2733.58
#2020-02-12|2761.87
#2020-02-13|2771.43
#2020-02-14|2804.74
#2020-02-17| .
#2020-02-18|2806.79
#2020-02-19|2828.44
#2020-02-20|2819.58
#2020-02-21|2781.48
#2020-02-24|2658.65
#2020-02-25|2504.88
#2020-02-26|2477.52
#2020-02-27|2379.14
#2020-02-28|2389.87
#2020-03-02|2513.94
#2020-03-03|2408.00
#2020-03-04|2513.58
#2020-03-05|2416.64
#2020-03-06|2377.02
#2020-03-09|2175.87
#2020-03-10|2320.47
#2020-03-11|2198.41
#2020-03-12|1991.22
#2020-03-13|2223.21
#2020-03-16|1903.28
#2020-03-17|1937.22
#2020-03-18|1790.75
#2020-03-19|1820.54
#2020-03-20|1727.84
#2020-03-23|1630.53
#2020-03-24|1890.72
#2020-03-25|2014.18
#2020-03-26|2098.08
#2020-03-27|1989.28
#2020-03-30|2023.62
#2020-03-31|1944.13
#2020-04-01|1826.78
#2020-04-02|1876.48
#2020-04-03|1825.52
#2020-04-06|2052.02
#2020-04-07|2045.41
#2020-04-08|2136.23
#2020-04-09|2144.78
#2020-04-10|2144.78
#2020-04-13|2077.93
#2020-04-14|2121.28
#2020-04-15|2013.46
#2020-04-16|1951.25
#2020-04-17|2058.78
#2020-04-20|1995.96
#2020-04-21|1942.23
#2020-04-22|2013.32
#2020-04-23|2011.54
#2020-04-24|2034.69
#2020-04-27|2091.10
#2020-04-28|2107.48
#2020-04-29|2262.01
#2020-04-30|2192.00
#2020-05-01|2139.60
#2020-05-04|2139.74
#2020-05-05|2164.89
#2020-05-06|2147.92
#2020-05-07|2200.32
#2020-05-08|2239.02
#2020-05-11|2208.36
#2020-05-12|2147.90
#2020-05-13|2104.07
#2020-05-14|2175.79
#2020-05-15|2187.64
#2020-05-18|2293.00
#2020-05-19|2274.42
#2020-05-20|2335.11
#2020-05-21|2300.34
#2020-05-22|2300.19
#2020-05-25|2300.19
#2020-05-26|2365.93
#2020-05-27|2387.62
#2020-05-28|2391.62
#2020-05-29|2380.68
#2020-06-01|2389.05
#2020-06-02|2420.86
#2020-06-03|2462.15
#2020-06-04|2439.75
#2020-06-05|2521.66
#2020-06-08|2532.18
#2020-06-09|2516.99
#2020-06-10|2499.74
#2020-06-11|2334.43
#2020-06-12|2393.94
#2020-06-15|2397.66
#2020-06-16|2434.38
#2020-06-17|2426.44
#2020-06-18|2423.01
#2020-06-19|2382.18
#2020-06-22|2418.26
#2020-06-23|2444.55
#2020-06-24|2347.50
#2020-06-25|2386.19
#2020-06-26|2309.24
#2020-06-29|2338.43
#2020-06-30|2359.65
#2020-07-01|2370.79
#2020-07-02|2387.24
#2020-07-03| .
#2020-07-06|2419.84
#2020-07-07|2366.15
#2020-07-08|2376.31
#2020-07-09|2329.31
#2020-07-10|2349.73
#2020-07-13|2317.03
#2020-07-14|2367.14
#2020-07-15|2421.49
#2020-07-16|2384.24
#2020-07-17|2397.85
#2020-07-20|2432.26
#2020-07-21|2419.34
#2020-07-22|2454.75
#2020-07-23|2440.70
#2020-07-24|2414.98
#2020-07-27|2433.33
#2020-07-28|2418.59
#2020-07-29|2450.84
#2020-07-30|2415.88
#2020-07-31|2387.05
#2020-08-03|2402.38
#2020-08-04|2414.57
#2020-08-05|2485.38
#2020-08-06|2505.41
#2020-08-07|2498.76
#2020-08-10|2498.95
#2020-08-11|2529.93
#2020-08-12|2524.83
#2020-08-13|2510.41
#2020-08-14|2511.07
#2020-08-17|2523.05
#2020-08-18|2516.33
#2020-08-19|2532.77
#2020-08-20|2559.66
#2020-08-21|2556.68
#2020-08-24|2607.38
#2020-08-25|2625.53
#2020-08-26|2642.73
#2020-08-27|2677.79
#2020-08-28|2738.51
#2020-08-31|2683.36
#2020-09-01|2687.96
#2020-09-02|2723.93
#2020-09-03|2635.86
#2020-09-04|2600.34
#2020-09-07| .
#2020-09-08|2545.62
#2020-09-09|2596.01
#2020-09-10|2555.67
#2020-09-11|2548.43
#2020-09-14|2616.20
#2020-09-15|2615.77
#2020-09-16|2629.82
#2020-09-17|2621.38
#2020-09-18|2589.64
#2020-09-21|2484.58
#2020-09-22|2456.49
#2020-09-23|2382.12
#2020-09-24|2396.13
#2020-09-25|2466.25
#2020-09-28|2530.84
#2020-09-29|2525.85
#2020-09-30|2585.32
#2020-10-01|2636.75
#2020-10-02|2715.09
#2020-10-05|2754.90
#2020-10-06|2695.02
#2020-10-07|2773.74
#2020-10-08|2825.85
#2020-10-09|2819.17
#2020-10-12|2800.12
#2020-10-13|2797.14
#2020-10-14|2786.90
#2020-10-15|2812.35
#2020-10-16|2847.85
#2020-10-19|2835.15
#2020-10-20|2855.09
#2020-10-21|2811.10
#2020-10-22|2878.60
#2020-10-23|2901.01
#2020-10-26|2841.66
#2020-10-27|2751.59
#2020-10-28|2685.71
#2020-10-29|2711.08
#2020-10-30|2658.85
#2020-11-02|2738.43
#2020-11-03|2810.33
#2020-11-04|2755.30
#2020-11-05|2775.73
#2020-11-06|2749.24
#2020-11-09|2902.30
#2020-11-10|2856.82
#2020-11-11|2835.56
#2020-11-12|2813.35
#2020-11-13|2914.86
#2020-11-16|2981.49
#2020-11-17|2941.88
#2020-11-18|2905.04
#2020-11-19|2870.41
#2020-11-20|2781.16
#2020-11-23|2824.24
#2020-11-24|2944.44
#2020-11-25|2901.60
#2020-11-26|2901.60
#2020-11-27|2897.00
#2020-11-30|2819.57
#2020-12-01|2951.04
#2020-12-02|2953.49
#2020-12-03|2967.74
#2020-12-04|3032.02
#2020-12-07|3033.55
#2020-12-08|3075.12
#2020-12-09|3134.16
#2020-12-10|3213.46
#2020-12-11|3164.19
#2020-12-14|3132.97
#2020-12-15|3215.61
#2020-12-16|3189.86
#2020-12-17|3167.55
#2020-12-18|3113.67
#2020-12-21|3198.43
#2020-12-22|3161.25
#2020-12-23|3226.46
#2020-12-24|3188.48
#2020-12-25|3188.48
#2020-12-28|3220.56
#2020-12-29|3194.80
#2020-12-30|3252.58
#2020-12-31|3285.39
#2021-01-01|3285.39
#2021-01-04|3247.56
#2021-01-05|3288.36
#2021-01-06|3324.11
#2021-01-07|3353.20
#2021-01-08|3355.89
#2021-01-11|3373.42
#2021-01-12|3494.35
#2021-01-13|3564.16
#2021-01-14|3680.85
#2021-01-15|3667.88
#2021-01-18|3667.88
#2021-01-19|3691.78
#2021-01-20|3696.12
#2021-01-21|3596.61
#2021-01-22|3607.83
#2021-01-25|3587.00
#2021-01-26|3610.29
#2021-01-27|3443.74
#2021-01-28|3566.02
#2021-01-29|3541.33
#2021-02-01|3561.58
#2021-02-02|3586.03
#2021-02-03|3666.42
#2021-02-04|3767.81
#2021-02-05|3766.61
#2021-02-08|3777.42
#2021-02-09|3734.66
#2021-02-10|3751.26
#2021-02-11|3740.59
#2021-02-12|3814.22
#2021-02-15|3814.22
#2021-02-16|3867.90
#2021-02-17|3802.95
#2021-02-18|3758.12
#2021-02-19|3873.42
#2021-02-22|3845.87
#2021-02-23|3814.95
#2021-02-24|3847.87
#2021-02-25|3663.81
#2021-02-26|3686.43
#2021-03-01|3803.37
#2021-03-02|3840.34
#2021-03-03|3800.64
#2021-03-04|3780.95
#2021-03-05|3872.28
#2021-03-08|3896.29
#2021-03-09|3901.35
#2021-03-10|3968.38
#2021-03-11|3962.20
#2021-03-12|3956.36
#2021-03-15|4019.66
#2021-03-16|3959.72
#2021-03-17|4003.94
#2021-03-18|3885.21
#2021-03-19|3877.19
#2021-03-22|3879.97
#2021-03-23|3778.18
#2021-03-24|3719.55
#2021-03-25|3851.63
#2021-03-26|3934.10
#2021-03-29|3868.87
#2021-03-30|3931.33
#2021-03-31|3876.79
#2021-04-01|4022.31
#2021-04-02|4022.31
#2021-04-05|4031.84
#2021-04-06|4014.14
#2021-04-07|4023.62
#2021-04-08|4032.06
#2021-04-09|4046.82
#2021-04-12|4103.03
#2021-04-13|4033.36
#2021-04-14|4075.31
#2021-04-15|4066.61
#2021-04-16|4099.44
#2021-04-19|4074.39
#2021-04-20|3998.19
#2021-04-21|4105.66
#2021-04-22|4039.28
#2021-04-23|4132.06
#2021-04-26|4177.85
#2021-04-27|4223.03
#2021-04-28|4275.85
#2021-04-29|4302.74
#2021-04-30|4327.00
#2021-05-03|4338.95
#2021-05-04|4347.47
#2021-05-05|4395.45
#2021-05-06|4426.25
#2021-05-07|4503.02
#2021-05-10|4426.81
#2021-05-11|4339.06
#2021-05-12|4233.87
#2021-05-13|4315.43
#2021-05-14|4412.42
#2021-05-17|4426.91
#2021-05-18|4397.14
#2021-05-19|4403.72
#2021-05-20|4366.78
#2021-05-21|4395.17
#2021-05-24|4433.90
#2021-05-25|4414.06
#2021-05-26|4457.42
#2021-05-27|4548.19
#2021-05-28|4559.70
#2021-05-31|4559.70
#2021-06-01|4653.56
#2021-06-02|4630.11
#2021-06-03|4529.33
#2021-06-04|4542.60
#2021-06-07|4542.62
#2021-06-08|4582.17
#2021-06-09|4564.85
#2021-06-10|4516.54
#2021-06-11|4569.49
#2021-06-14|4481.86
#2021-06-15|4542.90
#2021-06-16|4517.00
#2021-06-17|4384.90
#2021-06-18|4269.18
#2021-06-21|4392.53
#2021-06-22|4346.20
#2021-06-23|4396.73
#2021-06-24|4440.92
#2021-06-25|4495.40
#2021-06-28|4440.29
#2021-06-29|4403.26
#2021-06-30|4455.31
#2021-07-01|4471.32
#2021-07-02|4495.52
#2021-07-05|4495.52
#2021-07-06|4421.69
#2021-07-07|4421.43
#2021-07-08|4339.26
#2021-07-09|4506.25
#2021-07-12|4553.87
#2021-07-13|4500.88
#2021-07-14|4460.79
#2021-07-15|4483.49
#2021-07-16|4419.06
#2021-07-19|4295.31
#2021-07-20|4475.30
#2021-07-21|4585.23
#2021-07-22|4509.97
#2021-07-23|4489.87
#2021-07-26|4471.68
#2021-07-27|4453.47
#2021-07-28|4455.77
#2021-07-29|4523.21
#2021-07-30|4490.00
#2021-08-02|4516.61
#2021-08-03|4520.52
#2021-08-04|4521.38
#2021-08-05|4553.36
#2021-08-06|4611.38
#2021-08-09|4587.80
#2021-08-10|4666.13
#2021-08-11|4721.52
#2021-08-12|4684.84
#2021-08-13|4675.48
#2021-08-16|4633.65
#2021-08-17|4575.18
#2021-08-18|4561.03
#2021-08-19|4482.33
#2021-08-20|4494.90
#2021-08-23|4513.34
#2021-08-24|4570.79
#2021-08-25|4650.54
#2021-08-26|4586.43
#2021-08-27|4707.61
#2021-08-30|4594.11
#2021-08-31|4646.26
#2021-09-01|4632.52
#2021-09-02|4729.01
#2021-09-03|4683.65
#2021-09-06|4683.65
#2021-09-07|4611.35
#2021-09-08|4590.75
#2021-09-09|4597.37
#2021-09-10|4584.62
#2021-09-13|4681.96
#2021-09-14|4581.77
#2021-09-15|4641.18
#2021-09-16|4626.60
#2021-09-17|4625.18
#2021-09-20|4516.88
#2021-09-21|4658.84
#2021-09-22|4762.23
#2021-09-23|4861.77
#2021-09-24|4838.20
#2021-09-27|4910.54
#2021-09-28|4739.93
#2021-09-29|4696.48
#2021-09-30|4659.47
#2021-10-01|4645.72
#2021-10-04|4636.15
#2021-10-05|4690.95
#2021-10-06|4750.23
#2021-10-07|4732.97
#2021-10-08|4731.08
#2021-10-11|4806.13
#2021-10-12|4942.84
#2021-10-13|4973.84
#2021-10-14|5177.85
#2021-10-15|5257.32
#2021-10-18|5295.86
#2021-10-19|5193.54
#2021-10-20|5229.17
#2021-10-21|5111.86
#2021-10-22|4981.10
#2021-10-25|5081.44
#2021-10-26|4879.14
#2021-10-27|4672.69
#2021-10-28|4803.21
#2021-10-29|4778.20
#2021-11-01|5029.47
#2021-11-02|5060.07
#2021-11-03|5053.98
#2021-11-04|5014.71
#2021-11-05|5032.23
#2021-11-08|5035.47
#2021-11-09|4914.79
#2021-11-10|4624.75
#2021-11-11|4710.55
#2021-11-12|4782.08
#2021-11-15|4631.52
#2021-11-16|4539.77
#2021-11-17|4467.88
#2021-11-18|4424.41
#2021-11-19|4306.96
#2021-11-22|4273.12
#2021-11-23|4241.19
#2021-11-24|4302.49
#2021-11-25|4302.49
#2021-11-26|4244.18
#2021-11-29|4251.51
#2021-11-30|4099.97
#2021-12-01|3943.51
#2021-12-02|4017.89
#2021-12-03|3909.83
#2021-12-06|3978.24
#2021-12-07|4144.75
#2021-12-08|4158.40
#2021-12-09|4028.84
#2021-12-10|3921.11
#2021-12-13|3801.93
#2021-12-14|3804.44
#2021-12-15|3897.10
#2021-12-16|3765.38
#2021-12-17|3737.35
#2021-12-20|3642.26
#2021-12-21|3812.05
#2021-12-22|3830.24
#2021-12-23|3865.95
#2021-12-24|3865.95
#2021-12-27|3934.50
#2021-12-28|3874.60
#2021-12-29|3847.58
#2021-12-30|3942.38
#2021-12-31|3930.80
#2022-01-03|3895.21
#2022-01-04|3866.69
#2022-01-05|3725.02
#2022-01-06|3726.56
#2022-01-07|3730.71
#2022-01-10|3705.13
#2022-01-11|3776.49
#2022-01-12|3789.34
#2022-01-13|3723.95
#2022-01-14|3724.35
#2022-01-17|3724.35
#2022-01-18|3604.39
#2022-01-19|3567.62
#2022-01-20|3615.86
#2022-01-21|3432.07
#2022-01-24|3393.04
#2022-01-25|3428.82
#2022-01-26|3411.68
#2022-01-27|3286.29
#2022-01-28|3300.95
#2022-01-31|3486.64
#2022-02-01|3610.64
#2022-02-02|3493.43
#2022-02-03|3405.42
#2022-02-04|3454.91
#2022-02-07|3424.60
#2022-02-08|3508.05
#2022-02-09|3630.26
#2022-02-10|3555.95
#2022-02-11|3498.98
#2022-02-14|3489.08
#2022-02-15|3609.03
#2022-02-16|3835.32
#2022-02-17|3684.41
#2022-02-18|3622.71
#2022-02-21|3622.71
#2022-02-22|3491.50
#2022-02-23|3373.51
#2022-02-24|3495.41
#2022-02-25|3631.96
#2022-02-28|3750.34
#2022-03-01|3534.90
#2022-03-02|3659.92
#2022-03-03|3544.85
#2022-03-04|3318.79
#2022-03-07|3064.11
#2022-03-08|3068.62
#2022-03-09|3179.69
#2022-03-10|3089.09
#2022-03-11|2947.90
#2022-03-14|2876.48
#2022-03-15|2943.57
#2022-03-16|3084.74
#2022-03-17|3180.20
#2022-03-18|3314.35
#2022-03-21|3257.53
#2022-03-22|3324.69
#2022-03-23|3219.25
#2022-03-24|3240.04
#2022-03-25|3166.43
#2022-03-28|3166.93
#2022-03-29|3345.02
#2022-03-30|3264.27
#2022-03-31|3203.62
#2022-04-01|3211.51
#2022-04-04|3241.58
#2022-04-05|3136.26
#2022-04-06|3070.85
#2022-04-07|2986.83
#2022-04-08|2999.47
#2022-04-11|2962.11
#2022-04-12|2928.66
#2022-04-13|2984.77
#2022-04-14|2891.70
#2022-04-15|2891.70
#2022-04-18|2953.29
#2022-04-19|3071.27
#2022-04-20|2992.30
#2022-04-21|2896.33
#2022-04-22|2801.94
#2022-04-25|2847.35
#2022-04-26|2737.43
#2022-04-27|2682.74
#2022-04-28|2805.61
#2022-04-29|2713.19
#2022-05-02|2796.78
#2022-05-03|2917.14
#2022-05-04|3095.07
#2022-05-05|2987.94
#2022-05-06|2882.31
#2022-05-09|2756.23
#2022-05-10|2454.99
#2022-05-11|2401.25
#2022-05-12|2421.78
#2022-05-13|2591.21
#2022-05-16|2585.54
#2022-05-17|2741.63
#2022-05-18|2664.58
#2022-05-19|2683.01
#2022-05-20|2627.78
#2022-05-23|2667.73
#2022-05-24|2570.40
#2022-05-25|2644.63
#2022-05-26|2736.73
#2022-05-27|2853.95
#2022-05-30|2853.95
#2022-05-31|2875.50
#2022-06-01|2760.15
#2022-06-02|2856.17
#2022-06-03|2764.50
#2022-06-06|2754.87
#2022-06-07|2789.08
#2022-06-08|2704.88
#2022-06-09|2596.98
#2022-06-10|2455.79
#2022-06-13|2287.28
#2022-06-14|2300.24
#2022-06-15|2334.06
#2022-06-16|2131.43
#2022-06-17|2204.87
#2022-06-20|2204.87
#2022-06-21|2235.10
#2022-06-22|2214.25
#2022-06-23|2258.70
#2022-06-24|2368.92
#2022-06-27|2331.54
#2022-06-28|2279.85
#2022-06-29|2229.75
#2022-06-30|2193.19
#2022-07-01|2259.49
#2022-07-04|2259.49
#2022-07-05|2323.34
#2022-07-06|2278.87
#2022-07-07|2353.12
#2022-07-08|2295.24
#2022-07-11|2259.89
#2022-07-12|2253.13
#2022-07-13|2232.56
#2022-07-14|2200.79
#2022-07-15|2289.62
#2022-07-18|2310.88
#2022-07-19|2349.74
#2022-07-20|2396.64
#2022-07-21|2403.08
#2022-07-22|2348.24
#2022-07-25|2317.42
#2022-07-26|2225.03
#2022-07-27|2314.81
#2022-07-28|2249.28
#2022-07-29|2277.86
#2022-08-01|2307.82
#2022-08-02|2232.99
#2022-08-03|2403.12
#2022-08-04|2385.96
#2022-08-05|2365.74
#2022-08-08|2417.27
#2022-08-09|2325.18
#2022-08-10|2457.44
#2022-08-11|2458.91
#2022-08-12|2502.33
#2022-08-15|2493.57
#2022-08-16|2566.29
#2022-08-17|2465.34
#2022-08-18|2456.94
#2022-08-19|2372.48
#2022-08-22|2282.83
#2022-08-23|2302.87
#2022-08-24|2330.82
#2022-08-25|2399.43
#2022-08-26|2279.51
#2022-08-29|2232.57
#2022-08-30|2217.50
#2022-08-31|2215.28
#2022-09-01|2191.86
#2022-09-02|2166.17
#2022-09-05|2166.17
#2022-09-06|2133.47
#2022-09-07|2194.83
#2022-09-08|2246.27
#2022-09-09|2286.95
#2022-09-12|2322.60
#2022-09-13|2154.00
#2022-09-14|2166.94
#2022-09-15|2221.38
#2022-09-16|2171.89
#2022-09-19|2196.52
#2022-09-20|2126.01
#2022-09-21|2083.53
#2022-09-22|2009.99
#2022-09-23|1975.46
#2022-09-26|1892.68
#2022-09-27|1876.59
#2022-09-28|1944.18
#2022-09-29|1866.61
#2022-09-30|1847.01
#2022-10-03|1939.21
#2022-10-04|2042.28
#2022-10-05|2018.22
#2022-10-06|1997.81
#2022-10-07|1916.14
#2022-10-10|1891.10
#2022-10-11|1902.99
#2022-10-12|1925.66
#2022-10-13|1978.18
#2022-10-14|1905.96
#2022-10-17|1968.79
#2022-10-18|1939.27
#2022-10-19|1808.67
#2022-10-20|1797.26
#2022-10-21|1826.13
#2022-10-24|1847.67
#2022-10-25|1944.91
#2022-10-26|1936.52
#2022-10-27|1950.00
#2022-10-28|2026.05
#2022-10-31|2009.75
#2022-11-01|2051.22
#2022-11-02|1931.53
#2022-11-03|1906.46
#2022-11-04|1907.33
#2022-11-07|1924.37
#2022-11-08|1921.11
#2022-11-09|1869.53
#2022-11-10|2084.00
#2022-11-11|2198.35
#2022-11-14|2095.55
#2022-11-15|2068.90
#2022-11-16|2010.39
#2022-11-17|1965.61
#2022-11-18|1941.35
#2022-11-21|1917.54
#2022-11-22|1912.24
#2022-11-23|1928.59
#2022-11-24|1928.59
#2022-11-25|1928.14
#2022-11-28|1880.71
#2022-11-29|1916.25
#2022-11-30|1962.32
#2022-12-01|1926.82
#2022-12-02|1928.74
#2022-12-05|1863.48
#2022-12-06|1843.10
#2022-12-07|1805.64
#2022-12-08|1820.23
#2022-12-09|1827.90
#2022-12-12|1860.91
#2022-12-13|1860.69
#2022-12-14|1854.28
#2022-12-15|1830.96
#2022-12-16|1800.98
#2022-12-19|1741.03
#2022-12-20|1754.05
#2022-12-21|1803.00
#2022-12-22|1753.40
#2022-12-23|1791.95
#2022-12-26|1791.95
#2022-12-27|1764.74
#2022-12-28|1746.96
#2022-12-29|1812.26
#2022-12-30|1814.38
#2023-01-02|1814.38
#2023-01-03|1785.49
#2023-01-04|1800.07
#2023-01-05|1759.87
#2023-01-06|1820.76
#2023-01-09|1840.80
#2023-01-10|1897.72
#2023-01-11|1923.68
#2023-01-12|1957.04
#2023-01-13|1954.48
#2023-01-16|1954.48
#2023-01-17|1969.16
#2023-01-18|1951.61
#2023-01-19|1901.83
#2023-01-20|2105.79
#2023-01-23|2188.06
#2023-01-24|2152.09
#2023-01-25|2211.04
#2023-01-26|2199.39
#2023-01-27|2237.13
#2023-01-30|2256.42
#2023-01-31|2329.87
#2023-02-01|2465.03
#2023-02-02|2559.70
#2023-02-03|2501.35
#2023-02-06|2433.04
#2023-02-07|2500.17
#2023-02-08|2431.66
#2023-02-09|2374.46
#2023-02-10|2344.37
#2023-02-13|2388.21
#2023-02-14|2365.75
#2023-02-15|2404.80
#2023-02-16|2338.05
#2023-02-17|2289.62
#2023-02-20|2289.62
#2023-02-21|2213.21
#2023-02-22|2233.51
#2023-02-23|2248.41
#2023-02-24|2222.08
#2023-02-27|2200.66
#2023-02-28|2225.96
#2023-03-01|2213.96
#2023-03-02|2221.94
#2023-03-03|2258.91
#2023-03-06|2231.91
#2023-03-07|2190.43
#2023-03-08|2184.45
#2023-03-09|2059.85
#2023-03-10|1947.36
#2023-03-13|1828.30
#2023-03-14|1838.52
#2023-03-15|1822.35
#2023-03-16|1835.07
#2023-03-17|1780.44
#2023-03-20|1808.16
#2023-03-21|1906.03
#2023-03-22|1866.42
#2023-03-23|1863.98
#2023-03-24|1870.42
#2023-03-27|1886.05
#2023-03-28|1877.87
#2023-03-29|1929.56
#2023-03-30|1929.70
#2023-03-31|1988.85
#2023-04-03|1977.59
#2023-04-04|1966.61
#2023-04-05|1942.84
#2023-04-06|1954.23
#2023-04-07|1954.23
#2023-04-10|1984.81
#2023-04-11|2044.30
#2023-04-12|2016.36
#2023-04-13|2039.12
#2023-04-14|2054.79
#2023-04-17|2073.50
#2023-04-18|2071.51
#2023-04-19|2116.73
#2023-04-20|2065.84
#2023-04-21|2048.24
#2023-04-24|2049.74
#2023-04-25|2012.71
#2023-04-26|2007.87
#2023-04-27|2058.17
#2023-04-28|2092.71
#2023-05-01|2027.22
#2023-05-02|1870.52
#2023-05-03|1871.53
#2023-05-04|1836.58
#2023-05-05|1912.68
#2023-05-08|1931.08
#2023-05-09|1928.90
#2023-05-10|1926.30
#2023-05-11|1888.68
#2023-05-12|1872.82
#2023-05-15|1877.39
#2023-05-16|1845.07
#2023-05-17|1915.73
#2023-05-18|1965.10
#2023-05-19|1919.79
#2023-05-22|1974.45
#2023-05-23|1979.30
#2023-05-24|1956.41
#2023-05-25|1944.42
#2023-05-26|1988.76
#2023-05-29|1988.76
#2023-05-30|2075.70
#2023-05-31|2132.72
#2023-06-01|2149.07
#2023-06-02|2238.35
#2023-06-05|2246.06
#2023-06-06|2331.11
#2023-06-07|2369.80
#2023-06-08|2396.24
#2023-06-09|2381.35
#2023-06-12|2466.05
#2023-06-13|2551.62
#2023-06-14|2527.09
#2023-06-15|2545.65
#2023-06-16|2428.96
#2023-06-19|2428.96
#2023-06-20|2405.01
#2023-06-21|2402.80
#2023-06-22|2365.41
#2023-06-23|2335.86
#2023-06-26|2303.59
#2023-06-27|2391.45
#2023-06-28|2428.38
#2023-06-29|2416.99
#2023-06-30|2385.12
#2023-07-03|2419.25
#2023-07-04|2419.25
#2023-07-05|2380.00
#2023-07-06|2335.92
#2023-07-07|2353.72
#2023-07-10|2434.10
#2023-07-11|2504.98
#2023-07-12|2540.82
#2023-07-13|2560.62
#2023-07-14|2532.35
#2023-07-17|2580.56
#2023-07-18|2623.40
#2023-07-19|2699.65
#2023-07-20|2632.32
#2023-07-21|2604.57
#2023-07-24|2640.49
#2023-07-25|2609.29
#2023-07-26|2598.23
#2023-07-27|2562.67
#2023-07-28|2629.58
#2023-07-31|2844.03
#2023-08-01|2731.43
#2023-08-02|2617.59
#2023-08-03|2605.76
#2023-08-04|2575.70
#2023-08-07|2571.76
#2023-08-08|2574.27
#2023-08-09|2514.06
#2023-08-10|2476.30
#2023-08-11|2469.38
#2023-08-14|2441.73
#2023-08-15|2362.02
#2023-08-16|2323.51
#2023-08-17|2305.78
#2023-08-18|2329.49
#2023-08-21|2338.34
#2023-08-22|2272.16
#2023-08-23|2326.27
#2023-08-24|2312.23
#2023-08-25|2317.01
#2023-08-28|2312.50
#2023-08-29|2358.65
#2023-08-30|2403.01
#2023-08-31|2419.85
#2023-09-01|2471.85
#2023-09-04|2471.85
#2023-09-05|2437.49
#2023-09-06|2401.98
#2023-09-07|2368.32
#2023-09-08|2385.92
#2023-09-11|2434.01
#2023-09-12|2472.91
#2023-09-13|2442.85
#2023-09-14|2481.83
#2023-09-15|2494.40
#2023-09-18|2426.35
#2023-09-19|2412.93
#2023-09-20|2361.57
#2023-09-21|2296.34
#2023-09-22|2244.57
#2023-09-25|2239.10
#2023-09-26|2210.60
#2023-09-27|2242.78
#2023-09-28|2266.59
#2023-09-29|2288.82
#2023-10-02|2233.07
#2023-10-03|2121.22
#2023-10-04|2141.63
#2023-10-05|2165.25
#2023-10-06|2203.74
#2023-10-09|2234.68
#2023-10-10|2278.43
#2023-10-11|2287.16
#2023-10-12|2234.85
#2023-10-13|2187.60
#2023-10-16|2243.23
#2023-10-17|2260.83
#2023-10-18|2192.48
#2023-10-19|2139.96
#2023-10-20|2080.28
#2023-10-23|2044.65
#2023-10-24|2040.92
#2023-10-25|2012.48
#2023-10-26|1994.63
#2023-10-27|1990.61
#2023-10-30|2001.70
#2023-10-31|2083.40
#2023-11-01|2105.30
#2023-11-02|2252.40
#2023-11-03|2299.00
#2023-11-06|2217.01
#2023-11-07|2197.54
#2023-11-08|2121.46
#2023-11-09|2056.74
#2023-11-10|2065.55
#2023-11-13|2075.22
#2023-11-14|2213.36
#2023-11-15|2235.72
#2023-11-16|2127.80
#2023-11-17|2163.55
#2023-11-20|2151.35
#2023-11-21|2114.18
#2023-11-22|2143.04
#2023-11-23|2143.04
#2023-11-24|2143.62
#2023-11-27|2162.98
#2023-11-28|2248.32
#2023-11-29|2292.18
#2023-11-30|2307.31
#2023-12-01|2456.81
#2023-12-04|2470.21
#2023-12-05|2453.26
#2023-12-06|2424.98
#2023-12-07|2445.66
#2023-12-08|2505.39
#2023-12-11|2483.45
#2023-12-12|2478.61
#2023-12-13|2719.11
#2023-12-14|2868.92
#2023-12-15|2853.41
#2023-12-18|2868.91
#2023-12-19|2935.03
#2023-12-20|2819.73
#2023-12-21|2888.58
#2023-12-22|2888.40
#2023-12-25|2888.40
#2023-12-26|2935.49
#2023-12-27|2988.20
#2023-12-28|2972.87
#2023-12-29|2908.01
#2024-01-01|2908.01
#2024-01-02|2884.52
#2024-01-03|2692.88
#2024-01-04|2684.38
#2024-01-05|2702.28
#2024-01-08|2742.43
#2024-01-09|2699.26
#2024-01-10|2724.22
#2024-01-11|2667.96
#2024-01-12|2596.37
#2024-01-15|2596.37
#2024-01-16|2559.83
#2024-01-17|2512.29
#2024-01-18|2481.48
#2024-01-19|2600.75
#2024-01-22|2697.79
#2024-01-23|2688.13
#2024-01-24|2664.35
#2024-01-25|2689.14
#2024-01-26|2708.82
#2024-01-29|2882.14
#2024-01-30|2793.48
#2024-01-31|2689.34
#2024-02-01|2726.06
#2024-02-02|2723.38
#2024-02-05|2659.81
#2024-02-06|2685.73
#2024-02-07|2634.17
#2024-02-08|2692.49
#2024-02-09|2697.92
#2024-02-12|2773.32
#2024-02-13|2672.97
#2024-02-14|2694.76
#2024-02-15|2745.12
#2024-02-16|2694.77
#2024-02-19|2694.77
#2024-02-20|2721.72
#2024-02-21|2657.05
#2024-02-22|2656.24
#2024-02-23|2661.32
#2024-02-26|2691.61
#2024-02-27|2779.59
#2024-02-28|2738.65
#2024-02-29|2776.72
#2024-03-01|2803.35
#2024-03-04|2726.90
#2024-03-05|2592.70
#2024-03-06|2609.86
#2024-03-07|2644.08
#2024-03-08|2690.92
#2024-03-11|2676.15
#2024-03-12|2673.67
#2024-03-13|2670.21
#2024-03-14|2598.00
#2024-03-15|2598.36
#2024-03-18|2611.04
#2024-03-19|2609.28
#2024-03-20|2728.23
#2024-03-21|2760.80
#2024-03-22|2689.46
#2024-03-25|2703.19
#2024-03-26|2670.14
#2024-03-27|2715.60
#2024-03-28|2735.93
#2024-03-29|2735.93
#2024-04-01|2687.46
#2024-04-02|2656.66
#2024-04-03|2695.74
#2024-04-04|2644.39
#2024-04-05|2660.61
#2024-04-08|2719.33
#2024-04-09|2745.97
#2024-04-10|2655.62
#2024-04-11|2681.21
#2024-04-12|2607.60
#2024-04-15|2565.18
#2024-04-16|2556.14
#2024-04-17|2554.14
#2024-04-18|2623.27
#2024-04-19|2637.23
#2024-04-22|2663.52
#2024-04-23|2713.18
#2024-04-24|2725.47
#2024-04-25|2695.83
#2024-04-26|2741.68
#2024-04-29|2649.93
#2024-04-30|2607.61
#2024-05-01|2600.10
#2024-05-02|2620.39
#2024-05-03|2639.36
#2024-05-06|2693.25
#2024-05-07|2669.22
#2024-05-08|2660.13
#2024-05-09|2679.23
#2024-05-10|2645.25
#2024-05-13|2672.44
#2024-05-14|2740.25
#2024-05-15|2720.62
#2024-05-16|2667.71
#2024-05-17|2677.86
#2024-05-20|2646.23
#2024-05-21|2623.48
#2024-05-22|2598.78
#2024-05-23|2547.74
#2024-05-24|2577.26
#2024-05-27|2577.26
#2024-05-28|2557.50
#2024-05-29|2537.41
#2024-05-30|2569.37
#2024-05-31|2594.32
#2024-06-03|2562.52
#2024-06-04|2530.49
#2024-06-05|2569.82
#2024-06-06|2588.72
#2024-06-07|2585.90
#2024-06-10|2583.51
#2024-06-11|2558.23
#2024-06-12|2621.05
#2024-06-13|2581.50
#2024-06-14|2507.72
#2024-06-17|2550.32
#2024-06-18|2556.12
#2024-06-19|2556.12
#2024-06-20|2551.85
#2024-06-21|2551.20
#2024-06-24|2596.21
#2024-06-25|2555.69
#2024-06-26|2566.01
#2024-06-27|2565.75
#2024-06-28|2595.10
#2024-07-01|2565.29
#2024-07-02|2604.58
#2024-07-03|2611.29
#2024-07-04|2611.29
#2024-07-05|2579.42
#2024-07-08|2587.77
#2024-07-09|2599.50
#2024-07-10|2637.41
#2024-07-11|2724.06
#2024-07-12|2776.75
#2024-07-15|2862.23
#2024-07-16|2959.30
#2024-07-17|2937.18
#2024-07-18|2853.71
#2024-07-19|2824.06
#2024-07-22|2824.95
#2024-07-23|2819.53
#2024-07-24|2770.79
#2024-07-25|2845.53
#2024-07-26|2882.12
#2024-07-29|2865.58
#2024-07-30|2904.01
#2024-07-31|2916.37
#2024-08-01|2713.41
#2024-08-02|2568.97
#2024-08-05|2518.10
#2024-08-06|2525.71
#2024-08-07|2487.20
#2024-08-08|2555.88
#2024-08-09|2560.21
#2024-08-12|2513.78
#2024-08-13|2560.53
#2024-08-14|2556.99
#2024-08-15|2619.10
#2024-08-16|2645.81
#2024-08-19|2729.75
#2024-08-20|2695.09
#2024-08-21|2686.88
#2024-08-22|2677.28
#2024-08-23|2781.33
#2024-08-26|2776.52
#2024-08-27|2785.46
#2024-08-28|2752.72
#2024-08-29|2800.74
#2024-08-30|2815.85
#2024-09-02|2815.85
#2024-09-03|2717.52
#2024-09-04|2694.45
#2024-09-05|2648.58
#2024-09-06|2550.28
#2024-09-09|2560.56
#2024-09-10|2351.44
#2024-09-11|2388.13
#2024-09-12|2408.74
#2024-09-13|2463.91
#2024-09-16|2514.63
#2024-09-17|2558.57
#2024-09-18|2569.12
#2024-09-19|2630.07
#2024-09-20|2584.06
#2024-09-23|2552.84
#2024-09-24|2539.90
#2024-09-25|2532.28
#2024-09-26|2544.38
#2024-09-27|2580.33
#2024-09-30|2583.55
#2024-10-01|2521.03
#2024-10-02|2533.18
#2024-10-03|2533.83
#2024-10-04|2637.88
#2024-10-07|2625.00
#2024-10-08|2633.68
#2024-10-09|2678.68
#2024-10-10|2681.10
#2024-10-11|2750.40
#2024-10-14|2891.13
#2024-10-15|2891.68
#2024-10-16|2918.12
#2024-10-17|2887.34
#2024-10-18|2901.99
#2024-10-21|2922.78
#2024-10-22|2945.37
#2024-10-23|2915.37
#2024-10-24|2989.35
#2024-10-25|2984.44
#2024-10-28|3028.26
#2024-10-29|2919.97
#2024-10-30|3059.06
#2024-10-31|2982.89
#2024-11-01|2949.74
#2024-11-04|2928.95
#2024-11-05|3035.73
#2024-11-06|3194.82
#2024-11-07|3207.82
#2024-11-08|3335.01
#2024-11-11|3477.43
#2024-11-12|3403.09
#2024-11-13|3360.88
#2024-11-14|3336.26
#2024-11-15|3370.07
#2024-11-18|3394.27
#2024-11-19|3453.41
#2024-11-20|3487.88
#2024-11-21|3596.64
#2024-11-22|3708.26
#2024-11-25|3768.37
#2024-11-26|3752.22
#2024-11-27|3848.89
#2024-11-28|3848.89
#2024-11-29|3905.93
#2024-12-02|3803.34
#2024-12-03|3793.09
#2024-12-04|3838.65
#2024-12-05|3729.45
#2024-12-06|3795.52
#2024-12-09|3741.70
#2024-12-10|3709.55
#2024-12-11|3793.45
#2024-12-12|3761.74
#2024-12-13|3801.61
#2024-12-16|3892.90
#2024-12-17|3827.41
#2024-12-18|3556.18
#2024-12-19|3521.12
#2024-12-20|3570.87
#2024-12-23|3620.54
#2024-12-24|3694.79
#2024-12-25|3694.79
#2024-12-26|3783.75
#2024-12-27|3686.80
#2024-12-30|3636.97
#2024-12-31|3621.26
#2025-01-01|3621.26
#2025-01-02|3441.43
#2025-01-03|3540.72
#2025-01-06|3614.24
#2025-01-07|3546.20
#2025-01-08|3481.46
#2025-01-09|3481.46
#2025-01-10|3370.53
#2025-01-13|3395.05
#2025-01-14|3473.49
#2025-01-15|3676.62
#2025-01-16|3795.05
#2025-01-17|3810.55
#2025-01-20|3810.55
#2025-01-21|4045.87
#2025-01-22|4059.15
#2025-01-23|4150.02
#2025-01-24|4101.63
#2025-01-27|3865.86
#2025-01-28|3874.08
#2025-01-29|3845.05
#2025-01-30|3921.99
#2025-01-31|3808.06
#2025-02-03|3734.13
#2025-02-04|3730.00
#2025-02-05|3758.35
#2025-02-06|3668.14
#2025-02-07|3674.79
#2025-02-10|3681.46
#2025-02-11|3652.11
#2025-02-12|3615.56
#2025-02-13|3682.67
#2025-02-14|3860.09
#2025-02-17|3860.09
#2025-02-18|3972.40
#2025-02-19|3880.29
#2025-02-20|3783.62
#2025-02-21|3603.13
#2025-02-24|3538.40
#2025-02-25|3455.99
#2025-02-26|3544.16
#2025-02-27|3480.87
#2025-02-28|3561.56
#2025-03-03|3367.32
#2025-03-04|3280.59
#2025-03-05|3360.60
#2025-03-06|3213.84
#2025-03-07|3232.87
#2025-03-10|2997.20
#2025-03-11|2995.66
#2025-03-12|3101.47
#2025-03-13|2987.00
#2025-03-14|3133.35
#2025-03-17|3183.80
#2025-03-18|3140.78
#2025-03-19|3284.53
#2025-03-20|3289.20
#2025-03-21|3328.20
#2025-03-24|3513.13
#2025-03-25|3469.10
#2025-03-26|3371.76
#2025-03-27|3255.14
#2025-03-28|3205.07
#2025-03-31|3135.30
#2025-04-01|3187.04
#2025-04-02|3261.37
#2025-04-03|2855.26
#2025-04-04|2656.52
#2025-04-07|2673.46
#2025-04-08|2589.42
#2025-04-09|2998.66
#2025-04-10|2799.93
#2025-04-11|2822.67
#2025-04-14|2854.69
#2025-04-15|2877.75
#2025-04-16|2828.65
#2025-04-17|2858.61
#2025-04-18|2858.61
#2025-04-21|2757.57
#2025-04-22|2895.85
#2025-04-23|2992.70
#2025-04-24|3122.54
#2025-04-25|3201.63
#2025-04-28|3262.03
#2025-04-29|3261.71
#2025-04-30|3134.51
#2025-05-01|3128.71
#2025-05-02|3191.84
#2025-05-05|3209.94
#2025-05-06|3172.18
#2025-05-07|3214.86
#2025-05-08|3289.91
#2025-05-09|3317.74
#2025-05-12|3517.20
#2025-05-13|3565.36
#2025-05-14|3493.11
#2025-05-15|3420.12
#2025-05-16|3485.00
#2025-05-19|3457.49
#2025-05-20|3369.96
#2025-05-21|3233.63
#2025-05-22|3294.59
#2025-05-23|3266.24
#2025-05-26|3266.24
#2025-05-27|3356.74
#2025-05-28|3350.16
#2025-05-29|3340.52
#2025-05-30|3350.67
#2025-06-02|3417.22
#2025-06-03|3431.28
#2025-06-04|3388.03
#2025-06-05|3415.77
#2025-06-06|3544.83
#2025-06-09|3533.85
#2025-06-10|3586.08
#2025-06-11|3712.97
#2025-06-12|3665.79
#2025-06-13|3511.21
#2025-06-16|3659.61
#2025-06-17|3568.35
#2025-06-18|3739.51
#2025-06-19|3739.51
#2025-06-20|3718.13
#2025-06-23|3745.74
#2025-06-24|3856.54
#2025-06-25|3899.82
#2025-06-26|4030.75
#2025-06-27|4099.72
#2025-06-30|4262.62
#2025-07-01|4218.83
#2025-07-02|4319.01
#2025-07-03|4400.76
#2025-07-04|4400.76
#2025-07-07|4476.85
#2025-07-08|4585.98
#2025-07-09|4629.02
#2025-07-10|4752.01
#2025-07-11|4785.17
#2025-07-14|4813.14
#2025-07-15|4696.93
#2025-07-16|4774.82
#2025-07-17|4917.44
#2025-07-18|4860.54
#2025-07-21|4721.41
#2025-07-22|4692.83
#2025-07-23|4805.44
#2025-07-24|4759.28
#2025-07-25|4716.47
#2025-07-28|4698.38
#2025-07-29|4903.49
#2025-07-30|4809.46
#2025-07-31|4910.65
#2025-08-01|4672.03
#2025-08-04|4779.63
#2025-08-05|4729.23
#2025-08-06|4715.61
#2025-08-07|4807.04
#2025-08-08|4827.93
#2025-08-11|4871.10
#2025-08-12|5106.63
#2025-08-13|5151.88
#2025-08-14|5067.70
#2025-08-15|5144.07
#2025-08-18|5203.53
#2025-08-19|4959.60
#2025-08-20|4921.36
#2025-08-21|5059.50
#2025-08-22|5404.14
#2025-08-25|5591.74
#2025-08-26|5507.28
#2025-08-27|5410.44
#2025-08-28|5584.95
#2025-08-29|5504.00
#2025-09-01|5504.00
#2025-09-02|5392.34
#2025-09-03|5328.02
#2025-09-04|5495.45
#2025-09-05|5524.06
#2025-09-08|5581.67
#2025-09-09|5585.62
#2025-09-10|5502.77
#2025-09-11|5607.02
#2025-09-12|5706.54
#2025-09-15|5916.21
#2025-09-16|5883.41
#2025-09-17|5859.76
#2025-09-18|6037.81
#2025-09-19|6252.11
#2025-09-22|6242.42
#2025-09-23|6090.15
#2025-09-24|5958.03
#2025-09-25|5840.53
#2025-09-26|5803.69
#2025-09-29|5687.83
#2025-09-30|5487.38
#2025-10-01|5392.48
#2025-10-02|5432.85
#2025-10-03|5344.56
#2025-10-06|5515.19
#2025-10-07|5764.44
#2025-10-08|5720.48
#2025-10-09|5791.06
#2025-10-10|5362.44
#2025-10-13|5536.12
#2025-10-14|5712.73
#2025-10-15|5734.61
#2025-10-16|5459.75
#2025-10-17|5481.67
#2025-10-20|5843.81
#2025-10-21|5889.89
#2025-10-22|5636.72
#2025-10-23|5793.35
#2025-10-24|5956.19
#2025-10-27|6081.06
#2025-10-28|6282.51
#2025-10-29|6128.27
#2025-10-30|5800.99
#2025-10-31|5917.92
#2025-11-03|6066.22
#2025-11-04|5881.67
#2025-11-05|5947.50
#2025-11-06|5452.23
#2025-11-07|5630.41
#2025-11-10|5963.66
#2025-11-11|6029.87
#2025-11-12|6241.77
#2025-11-13|5641.30
#2025-11-14|5576.79
#2025-11-17|5389.92
#2025-11-18|5292.35
#2025-11-19|5377.67
#2025-11-20|5077.48
#2025-11-21|5161.06
#2025-11-24|5530.85
#2025-11-25|5725.21
#2025-11-26|5763.75
#2025-11-27|5763.75
#2025-11-28|5972.35
#2025-12-01|5871.70
#2025-12-02|5916.01
#2025-12-03|5897.91
#2025-12-04|6012.36
#2025-12-05|5749.09
#2025-12-08|5734.72
#2025-12-09|5610.06
#2025-12-10|5737.89
#2025-12-11|5780.04
#2025-12-12|5792.27
#2025-12-15|5540.99
#2025-12-16|5641.25
#2025-12-17|5446.21
#2025-12-18|5636.16
#2025-12-19|5784.60
#2025-12-22|5833.61
#2025-12-23|5812.31
#2025-12-24|5843.54
#2025-12-25|5843.54
#2025-12-26|5775.96
#2025-12-29|5716.28
#2025-12-30|5657.63
#2025-12-31|5581.64
#2026-01-01|5581.64
#2026-01-02|5801.73
#2026-01-05|6138.68
#2026-01-06|5817.95
#2026-01-07|5802.02
#2026-01-08|5889.93
#2026-01-09|5823.45
#2026-01-12|5629.48
#2026-01-13|5706.64
#2026-01-14|5636.14
#2026-01-15|5610.24
#2026-01-16|5566.11
#2026-01-19|5566.11
#2026-01-20|5403.64
#2026-01-21|5439.96
#2026-01-22|5493.78
#2026-01-23|5422.93
#2026-01-26|5454.89
#2026-01-27|5419.13
#2026-01-28|5257.05
#2026-01-29|5226.37
#2026-01-30|4959.16
#2026-02-02|4860.27
#2026-02-03|4800.08
#2026-02-04|4685.68
#2026-02-05|4430.05
#2026-02-06|4673.68
#2026-02-09|4742.56
#2026-02-10|4729.50
#2026-02-11|4560.05
#2026-02-12|4324.85
#2026-02-13|4373.68
#2026-02-16|4373.68
#2026-02-17|4386.39
#2026-02-18|4410.93
#2026-02-19|4361.56
#2026-02-20|4314.41
#2026-02-23|4113.83
#2026-02-24|4202.49
#2026-02-25|4326.37
#2026-02-26|4324.32
#2026-02-27|4030.79
#2026-03-02|4141.76
#2026-03-03|4177.22
#2026-03-04|4207.42
#2026-03-05|4274.29
#2026-03-06|4160.26
#2026-03-09|4156.82
#2026-03-10|4054.64
#2026-03-11|4066.78
#2026-03-12|3929.41
#2026-03-13|3922.85
#2026-03-16|3912.47
#2026-03-17|3917.33
#2026-03-18|3877.25
#2026-03-19|3886.95
#2026-03-20|3863.40
#2026-03-23|3927.42
#2026-03-24|3865.63
#2026-03-25|3834.50
#2026-03-26|3722.67
#2026-03-27|3579.64
#2026-03-30|3570.72
#2026-03-31|3727.05
#2026-04-01|3704.29
#2026-04-02|3741.24