Table Data - Nasdaq US Investment Services Large Mid Cap TR Index
| Title | Nasdaq US Investment Services Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQUSB30202015LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-29 |
| Last Updated | 2025-12-29 10:51 PM CST |
| Notes | For more information about this series, see: NQUSB30202015LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 739.50 |
| 2001-04-02 | 731.23 |
| 2001-04-03 | 695.04 |
| 2001-04-04 | 664.15 |
| 2001-04-05 | 738.57 |
| 2001-04-06 | 721.26 |
| 2001-04-09 | 716.86 |
| 2001-04-10 | 764.50 |
| 2001-04-11 | 792.31 |
| 2001-04-12 | 817.61 |
| 2001-04-13 | . |
| 2001-04-16 | 795.03 |
| 2001-04-17 | 805.58 |
| 2001-04-18 | 889.64 |
| 2001-04-19 | 879.78 |
| 2001-04-20 | 865.35 |
| 2001-04-23 | 840.28 |
| 2001-04-24 | 824.91 |
| 2001-04-25 | 832.53 |
| 2001-04-26 | 839.83 |
| 2001-04-27 | 860.24 |
| 2001-04-30 | 834.18 |
| 2001-05-01 | 845.29 |
| 2001-05-02 | 888.50 |
| 2001-05-03 | 877.06 |
| 2001-05-04 | 893.69 |
| 2001-05-07 | 883.97 |
| 2001-05-08 | 875.55 |
| 2001-05-09 | 867.64 |
| 2001-05-10 | 870.66 |
| 2001-05-11 | 855.25 |
| 2001-05-14 | 870.56 |
| 2001-05-15 | 878.54 |
| 2001-05-16 | 917.64 |
| 2001-05-17 | 912.69 |
| 2001-05-18 | 897.95 |
| 2001-05-21 | 935.77 |
| 2001-05-22 | 954.86 |
| 2001-05-23 | 925.01 |
| 2001-05-24 | 931.56 |
| 2001-05-25 | 911.40 |
| 2001-05-28 | . |
| 2001-05-29 | 892.72 |
| 2001-05-30 | 863.35 |
| 2001-05-31 | 869.13 |
| 2001-06-01 | 867.53 |
| 2001-06-04 | 873.59 |
| 2001-06-05 | 888.08 |
| 2001-06-06 | 872.65 |
| 2001-06-07 | 877.68 |
| 2001-06-08 | 864.81 |
| 2001-06-11 | 842.13 |
| 2001-06-12 | 836.01 |
| 2001-06-13 | 815.60 |
| 2001-06-14 | 794.34 |
| 2001-06-15 | 803.60 |
| 2001-06-18 | 797.44 |
| 2001-06-19 | 808.35 |
| 2001-06-20 | 814.17 |
| 2001-06-21 | 863.29 |
| 2001-06-22 | 860.03 |
| 2001-06-25 | 849.99 |
| 2001-06-26 | 822.28 |
| 2001-06-27 | 809.13 |
| 2001-06-28 | 818.37 |
| 2001-06-29 | 821.04 |
| 2001-07-02 | 817.49 |
| 2001-07-03 | 815.70 |
| 2001-07-04 | . |
| 2001-07-05 | 813.69 |
| 2001-07-06 | 787.23 |
| 2001-07-09 | 780.71 |
| 2001-07-10 | 763.37 |
| 2001-07-11 | 749.13 |
| 2001-07-12 | 786.52 |
| 2001-07-13 | 789.44 |
| 2001-07-16 | 759.49 |
| 2001-07-17 | 768.97 |
| 2001-07-18 | 756.56 |
| 2001-07-19 | 759.52 |
| 2001-07-20 | 762.21 |
| 2001-07-23 | 753.10 |
| 2001-07-24 | 742.63 |
| 2001-07-25 | 747.30 |
| 2001-07-26 | 764.68 |
| 2001-07-27 | 771.65 |
| 2001-07-30 | 761.64 |
| 2001-07-31 | 763.27 |
| 2001-08-01 | 787.31 |
| 2001-08-02 | 793.61 |
| 2001-08-03 | 794.99 |
| 2001-08-06 | 776.62 |
| 2001-08-07 | 774.44 |
| 2001-08-08 | 750.62 |
| 2001-08-09 | 733.87 |
| 2001-08-10 | 736.25 |
| 2001-08-13 | 734.64 |
| 2001-08-14 | 734.03 |
| 2001-08-15 | 730.40 |
| 2001-08-16 | 716.41 |
| 2001-08-17 | 693.13 |
| 2001-08-20 | 706.90 |
| 2001-08-21 | 691.38 |
| 2001-08-22 | 705.30 |
| 2001-08-23 | 697.93 |
| 2001-08-24 | 734.25 |
| 2001-08-27 | 733.31 |
| 2001-08-28 | 715.94 |
| 2001-08-29 | 708.60 |
| 2001-08-30 | 692.96 |
| 2001-08-31 | 703.00 |
| 2001-09-03 | . |
| 2001-09-04 | 694.21 |
| 2001-09-05 | 690.43 |
| 2001-09-06 | 669.30 |
| 2001-09-07 | 644.27 |
| 2001-09-10 | 653.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 584.80 |
| 2001-09-18 | 573.74 |
| 2001-09-19 | 564.41 |
| 2001-09-20 | 528.55 |
| 2001-09-21 | 548.79 |
| 2001-09-24 | 575.31 |
| 2001-09-25 | 575.74 |
| 2001-09-26 | 575.18 |
| 2001-09-27 | 578.87 |
| 2001-09-28 | 607.82 |
| 2001-10-01 | 604.60 |
| 2001-10-02 | 608.21 |
| 2001-10-03 | 635.40 |
| 2001-10-04 | 641.28 |
| 2001-10-05 | 622.33 |
| 2001-10-08 | 611.45 |
| 2001-10-09 | 626.06 |
| 2001-10-10 | 641.38 |
| 2001-10-11 | 671.32 |
| 2001-10-12 | 661.08 |
| 2001-10-15 | 664.27 |
| 2001-10-16 | 673.11 |
| 2001-10-17 | 667.07 |
| 2001-10-18 | 665.27 |
| 2001-10-19 | 649.43 |
| 2001-10-22 | 673.05 |
| 2001-10-23 | 676.65 |
| 2001-10-24 | 667.12 |
| 2001-10-25 | 686.75 |
| 2001-10-26 | 692.41 |
| 2001-10-29 | 675.57 |
| 2001-10-30 | 663.65 |
| 2001-10-31 | 653.08 |
| 2001-11-01 | 672.17 |
| 2001-11-02 | 686.47 |
| 2001-11-05 | 702.60 |
| 2001-11-06 | 717.73 |
| 2001-11-07 | 726.75 |
| 2001-11-08 | 721.32 |
| 2001-11-09 | 721.43 |
| 2001-11-12 | 720.90 |
| 2001-11-13 | 749.17 |
| 2001-11-14 | 764.42 |
| 2001-11-15 | 749.22 |
| 2001-11-16 | 733.58 |
| 2001-11-19 | 758.81 |
| 2001-11-20 | 752.40 |
| 2001-11-21 | 744.24 |
| 2001-11-22 | . |
| 2001-11-23 | 762.26 |
| 2001-11-26 | 775.68 |
| 2001-11-27 | 763.37 |
| 2001-11-28 | 724.09 |
| 2001-11-29 | 737.18 |
| 2001-11-30 | 733.35 |
| 2001-12-03 | 707.67 |
| 2001-12-04 | 718.24 |
| 2001-12-05 | 755.84 |
| 2001-12-06 | 772.27 |
| 2001-12-07 | 759.31 |
| 2001-12-10 | 751.34 |
| 2001-12-11 | 755.31 |
| 2001-12-12 | 753.15 |
| 2001-12-13 | 742.61 |
| 2001-12-14 | 729.97 |
| 2001-12-17 | 722.62 |
| 2001-12-18 | 737.30 |
| 2001-12-19 | 757.76 |
| 2001-12-20 | 750.89 |
| 2001-12-21 | 746.22 |
| 2001-12-24 | 745.43 |
| 2001-12-25 | . |
| 2001-12-26 | 748.23 |
| 2001-12-27 | 751.48 |
| 2001-12-28 | 764.73 |
| 2001-12-31 | 755.31 |
| 2002-01-01 | . |
| 2002-01-02 | 749.89 |
| 2002-01-03 | 772.95 |
| 2002-01-04 | 810.48 |
| 2002-01-07 | 806.63 |
| 2002-01-08 | 793.79 |
| 2002-01-09 | 804.54 |
| 2002-01-10 | 805.75 |
| 2002-01-11 | 791.83 |
| 2002-01-14 | 772.63 |
| 2002-01-15 | 781.21 |
| 2002-01-16 | 763.12 |
| 2002-01-17 | 780.49 |
| 2002-01-18 | 771.11 |
| 2002-01-21 | . |
| 2002-01-22 | 754.30 |
| 2002-01-23 | 753.01 |
| 2002-01-24 | 746.19 |
| 2002-01-25 | 755.12 |
| 2002-01-28 | 749.73 |
| 2002-01-29 | 704.45 |
| 2002-01-30 | 712.14 |
| 2002-01-31 | 738.81 |
| 2002-02-01 | 725.13 |
| 2002-02-04 | 688.23 |
| 2002-02-05 | 677.17 |
| 2002-02-06 | 672.63 |
| 2002-02-07 | 672.45 |
| 2002-02-08 | 704.53 |
| 2002-02-11 | 712.29 |
| 2002-02-12 | 701.92 |
| 2002-02-13 | 710.18 |
| 2002-02-14 | 719.41 |
| 2002-02-15 | 693.11 |
| 2002-02-18 | . |
| 2002-02-19 | 661.47 |
| 2002-02-20 | 675.03 |
| 2002-02-21 | 669.70 |
| 2002-02-22 | 663.90 |
| 2002-02-25 | 687.52 |
| 2002-02-26 | 684.49 |
| 2002-02-27 | 677.18 |
| 2002-02-28 | 681.95 |
| 2002-03-01 | 697.76 |
| 2002-03-04 | 739.43 |
| 2002-03-05 | 754.87 |
| 2002-03-06 | 769.09 |
| 2002-03-07 | 757.20 |
| 2002-03-08 | 769.80 |
| 2002-03-11 | 772.60 |
| 2002-03-12 | 773.64 |
| 2002-03-13 | 759.51 |
| 2002-03-14 | 755.23 |
| 2002-03-15 | 768.35 |
| 2002-03-18 | 770.36 |
| 2002-03-19 | 783.93 |
| 2002-03-20 | 768.83 |
| 2002-03-21 | 769.88 |
| 2002-03-22 | 761.74 |
| 2002-03-25 | 747.20 |
| 2002-03-26 | 753.52 |
| 2002-03-27 | 761.93 |
| 2002-03-28 | 766.35 |
| 2002-03-29 | . |
| 2002-04-01 | 759.83 |
| 2002-04-02 | 752.70 |
| 2002-04-03 | 741.39 |
| 2002-04-04 | 743.03 |
| 2002-04-05 | 744.94 |
| 2002-04-08 | 743.90 |
| 2002-04-09 | 733.65 |
| 2002-04-10 | 728.23 |
| 2002-04-11 | 691.38 |
| 2002-04-12 | 702.87 |
| 2002-04-15 | 700.71 |
| 2002-04-16 | 723.80 |
| 2002-04-17 | 724.76 |
| 2002-04-18 | 722.44 |
| 2002-04-19 | 726.54 |
| 2002-04-22 | 708.74 |
| 2002-04-23 | 701.07 |
| 2002-04-24 | 673.93 |
| 2002-04-25 | 649.07 |
| 2002-04-26 | 652.18 |
| 2002-04-29 | 643.83 |
| 2002-04-30 | 647.41 |
| 2002-05-01 | 650.55 |
| 2002-05-02 | 658.04 |
| 2002-05-03 | 651.11 |
| 2002-05-06 | 617.84 |
| 2002-05-07 | 616.93 |
| 2002-05-08 | 661.41 |
| 2002-05-09 | 654.07 |
| 2002-05-10 | 637.62 |
| 2002-05-13 | 651.03 |
| 2002-05-14 | 667.73 |
| 2002-05-15 | 663.77 |
| 2002-05-16 | 672.52 |
| 2002-05-17 | 679.62 |
| 2002-05-20 | 666.13 |
| 2002-05-21 | 660.50 |
| 2002-05-22 | 653.29 |
| 2002-05-23 | 660.60 |
| 2002-05-24 | 652.39 |
| 2002-05-27 | . |
| 2002-05-28 | 643.50 |
| 2002-05-29 | 636.79 |
| 2002-05-30 | 621.92 |
| 2002-05-31 | 628.47 |
| 2002-06-03 | 606.76 |
| 2002-06-04 | 606.59 |
| 2002-06-05 | 625.55 |
| 2002-06-06 | 613.69 |
| 2002-06-07 | 615.10 |
| 2002-06-10 | 616.98 |
| 2002-06-11 | 596.65 |
| 2002-06-12 | 596.21 |
| 2002-06-13 | 584.81 |
| 2002-06-14 | 590.43 |
| 2002-06-17 | 619.46 |
| 2002-06-18 | 622.13 |
| 2002-06-19 | 607.49 |
| 2002-06-20 | 592.52 |
| 2002-06-21 | 580.74 |
| 2002-06-24 | 586.96 |
| 2002-06-25 | 583.44 |
| 2002-06-26 | 572.48 |
| 2002-06-27 | 592.16 |
| 2002-06-28 | 596.58 |
| 2002-07-01 | 575.40 |
| 2002-07-02 | 566.20 |
| 2002-07-03 | 566.09 |
| 2002-07-04 | . |
| 2002-07-05 | 596.09 |
| 2002-07-08 | 589.01 |
| 2002-07-09 | 566.38 |
| 2002-07-10 | 551.67 |
| 2002-07-11 | 561.72 |
| 2002-07-12 | 565.67 |
| 2002-07-15 | 558.94 |
| 2002-07-16 | 554.89 |
| 2002-07-17 | 555.50 |
| 2002-07-18 | 546.14 |
| 2002-07-19 | 540.15 |
| 2002-07-22 | 515.86 |
| 2002-07-23 | 492.92 |
| 2002-07-24 | 519.37 |
| 2002-07-25 | 507.86 |
| 2002-07-26 | 514.36 |
| 2002-07-29 | 542.18 |
| 2002-07-30 | 549.50 |
| 2002-07-31 | 541.53 |
| 2002-08-01 | 526.90 |
| 2002-08-02 | 511.87 |
| 2002-08-05 | 488.11 |
| 2002-08-06 | 502.64 |
| 2002-08-07 | 508.63 |
| 2002-08-08 | 541.53 |
| 2002-08-09 | 554.97 |
| 2002-08-12 | 547.12 |
| 2002-08-13 | 538.54 |
| 2002-08-14 | 566.85 |
| 2002-08-15 | 575.48 |
| 2002-08-16 | 574.12 |
| 2002-08-19 | 597.92 |
| 2002-08-20 | 589.67 |
| 2002-08-21 | 590.98 |
| 2002-08-22 | 595.00 |
| 2002-08-23 | 582.06 |
| 2002-08-26 | 590.85 |
| 2002-08-27 | 582.44 |
| 2002-08-28 | 563.13 |
| 2002-08-29 | 563.71 |
| 2002-08-30 | 566.16 |
| 2002-09-02 | . |
| 2002-09-03 | 533.59 |
| 2002-09-04 | 553.17 |
| 2002-09-05 | 531.67 |
| 2002-09-06 | 542.15 |
| 2002-09-09 | 557.34 |
| 2002-09-10 | 557.88 |
| 2002-09-11 | 555.76 |
| 2002-09-12 | 545.20 |
| 2002-09-13 | 550.75 |
| 2002-09-16 | 549.53 |
| 2002-09-17 | 535.91 |
| 2002-09-18 | 529.01 |
| 2002-09-19 | 493.94 |
| 2002-09-20 | 498.28 |
| 2002-09-23 | 487.46 |
| 2002-09-24 | 481.74 |
| 2002-09-25 | 501.95 |
| 2002-09-26 | 511.32 |
| 2002-09-27 | 491.81 |
| 2002-09-30 | 490.47 |
| 2002-10-01 | 511.68 |
| 2002-10-02 | 490.46 |
| 2002-10-03 | 462.80 |
| 2002-10-04 | 449.48 |
| 2002-10-07 | 427.15 |
| 2002-10-08 | 446.39 |
| 2002-10-09 | 427.88 |
| 2002-10-10 | 450.20 |
| 2002-10-11 | 479.88 |
| 2002-10-14 | 491.17 |
| 2002-10-15 | 530.32 |
| 2002-10-16 | 518.12 |
| 2002-10-17 | 543.56 |
| 2002-10-18 | 538.01 |
| 2002-10-21 | 555.55 |
| 2002-10-22 | 544.97 |
| 2002-10-23 | 554.03 |
| 2002-10-24 | 544.11 |
| 2002-10-25 | 562.78 |
| 2002-10-28 | 556.83 |
| 2002-10-29 | 552.87 |
| 2002-10-30 | 553.42 |
| 2002-10-31 | 550.14 |
| 2002-11-01 | 564.90 |
| 2002-11-04 | 576.87 |
| 2002-11-05 | 580.28 |
| 2002-11-06 | 585.45 |
| 2002-11-07 | 561.16 |
| 2002-11-08 | 553.47 |
| 2002-11-11 | 539.81 |
| 2002-11-12 | 549.78 |
| 2002-11-13 | 551.65 |
| 2002-11-14 | 579.59 |
| 2002-11-15 | 590.54 |
| 2002-11-18 | 585.26 |
| 2002-11-19 | 581.89 |
| 2002-11-20 | 604.50 |
| 2002-11-21 | 635.05 |
| 2002-11-22 | 632.40 |
| 2002-11-25 | 632.03 |
| 2002-11-26 | 611.02 |
| 2002-11-27 | 633.55 |
| 2002-11-28 | . |
| 2002-11-29 | 626.90 |
| 2002-12-02 | 626.36 |
| 2002-12-03 | 620.88 |
| 2002-12-04 | 607.96 |
| 2002-12-05 | 588.69 |
| 2002-12-06 | 594.53 |
| 2002-12-09 | 571.92 |
| 2002-12-10 | 579.57 |
| 2002-12-11 | 578.16 |
| 2002-12-12 | 586.92 |
| 2002-12-13 | 576.17 |
| 2002-12-16 | 594.85 |
| 2002-12-17 | 590.36 |
| 2002-12-18 | 578.67 |
| 2002-12-19 | 565.93 |
| 2002-12-20 | 581.43 |
| 2002-12-23 | 579.94 |
| 2002-12-24 | 571.57 |
| 2002-12-25 | . |
| 2002-12-26 | 572.42 |
| 2002-12-27 | 555.55 |
| 2002-12-30 | 556.51 |
| 2002-12-31 | 554.08 |
| 2003-01-01 | . |
| 2003-01-02 | 579.01 |
| 2003-01-03 | 581.39 |
| 2003-01-06 | 600.69 |
| 2003-01-07 | 599.39 |
| 2003-01-08 | 584.17 |
| 2003-01-09 | 608.42 |
| 2003-01-10 | 609.91 |
| 2003-01-13 | 608.24 |
| 2003-01-14 | 612.65 |
| 2003-01-15 | 602.97 |
| 2003-01-16 | 599.52 |
| 2003-01-17 | 589.12 |
| 2003-01-20 | . |
| 2003-01-21 | 567.24 |
| 2003-01-22 | 542.67 |
| 2003-01-23 | 553.62 |
| 2003-01-24 | 529.30 |
| 2003-01-27 | 521.94 |
| 2003-01-28 | 529.12 |
| 2003-01-29 | 527.21 |
| 2003-01-30 | 512.06 |
| 2003-01-31 | 519.21 |
| 2003-02-03 | 525.25 |
| 2003-02-04 | 511.46 |
| 2003-02-05 | 508.15 |
| 2003-02-06 | 500.01 |
| 2003-02-07 | 489.21 |
| 2003-02-10 | 492.38 |
| 2003-02-11 | 484.69 |
| 2003-02-12 | 476.26 |
| 2003-02-13 | 479.83 |
| 2003-02-14 | 493.05 |
| 2003-02-17 | . |
| 2003-02-18 | 503.33 |
| 2003-02-19 | 506.18 |
| 2003-02-20 | 501.00 |
| 2003-02-21 | 505.93 |
| 2003-02-24 | 489.94 |
| 2003-02-25 | 494.06 |
| 2003-02-26 | 486.49 |
| 2003-02-27 | 498.01 |
| 2003-02-28 | 503.81 |
| 2003-03-03 | 500.35 |
| 2003-03-04 | 489.76 |
| 2003-03-05 | 495.15 |
| 2003-03-06 | 485.95 |
| 2003-03-07 | 494.95 |
| 2003-03-10 | 474.67 |
| 2003-03-11 | 461.73 |
| 2003-03-12 | 460.70 |
| 2003-03-13 | 490.21 |
| 2003-03-14 | 487.06 |
| 2003-03-17 | 514.75 |
| 2003-03-18 | 524.24 |
| 2003-03-19 | 528.31 |
| 2003-03-20 | 531.93 |
| 2003-03-21 | 547.45 |
| 2003-03-24 | 528.69 |
| 2003-03-25 | 532.49 |
| 2003-03-26 | 534.26 |
| 2003-03-27 | 531.18 |
| 2003-03-28 | 526.52 |
| 2003-03-31 | 510.37 |
| 2003-04-01 | 525.17 |
| 2003-04-02 | 549.40 |
| 2003-04-03 | 549.37 |
| 2003-04-04 | 552.77 |
| 2003-04-07 | 557.67 |
| 2003-04-08 | 556.50 |
| 2003-04-09 | 547.50 |
| 2003-04-10 | 552.77 |
| 2003-04-11 | 550.59 |
| 2003-04-14 | 568.73 |
| 2003-04-15 | 581.35 |
| 2003-04-16 | 578.61 |
| 2003-04-17 | 587.31 |
| 2003-04-18 | . |
| 2003-04-21 | 585.90 |
| 2003-04-22 | 604.35 |
| 2003-04-23 | 615.50 |
| 2003-04-24 | 603.30 |
| 2003-04-25 | 589.16 |
| 2003-04-28 | 594.14 |
| 2003-04-29 | 590.03 |
| 2003-04-30 | 592.86 |
| 2003-05-01 | 590.09 |
| 2003-05-02 | 604.26 |
| 2003-05-05 | 599.31 |
| 2003-05-06 | 607.75 |
| 2003-05-07 | 610.55 |
| 2003-05-08 | 594.41 |
| 2003-05-09 | 601.91 |
| 2003-05-12 | 610.69 |
| 2003-05-13 | 603.99 |
| 2003-05-14 | 599.75 |
| 2003-05-15 | 612.83 |
| 2003-05-16 | 608.26 |
| 2003-05-19 | 584.10 |
| 2003-05-20 | 581.76 |
| 2003-05-21 | 586.86 |
| 2003-05-22 | 588.51 |
| 2003-05-23 | 587.24 |
| 2003-05-26 | . |
| 2003-05-27 | 605.69 |
| 2003-05-28 | 618.08 |
| 2003-05-29 | 615.91 |
| 2003-05-30 | 629.57 |
| 2003-06-02 | 640.80 |
| 2003-06-03 | 642.65 |
| 2003-06-04 | 658.33 |
| 2003-06-05 | 666.82 |
| 2003-06-06 | 668.54 |
| 2003-06-09 | 656.04 |
| 2003-06-10 | 666.54 |
| 2003-06-11 | 682.04 |
| 2003-06-12 | 682.31 |
| 2003-06-13 | 673.62 |
| 2003-06-16 | 689.82 |
| 2003-06-17 | 695.72 |
| 2003-06-18 | 672.79 |
| 2003-06-19 | 644.67 |
| 2003-06-20 | 649.15 |
| 2003-06-23 | 632.56 |
| 2003-06-24 | 642.46 |
| 2003-06-25 | 641.46 |
| 2003-06-26 | 644.05 |
| 2003-06-27 | 635.00 |
| 2003-06-30 | 633.38 |
| 2003-07-01 | 650.79 |
| 2003-07-02 | 657.76 |
| 2003-07-03 | 659.23 |
| 2003-07-04 | . |
| 2003-07-07 | 679.64 |
| 2003-07-08 | 694.86 |
| 2003-07-09 | 690.83 |
| 2003-07-10 | 672.51 |
| 2003-07-11 | 676.04 |
| 2003-07-14 | 695.15 |
| 2003-07-15 | 709.27 |
| 2003-07-16 | 703.16 |
| 2003-07-17 | 687.49 |
| 2003-07-18 | 694.91 |
| 2003-07-21 | 681.57 |
| 2003-07-22 | 691.80 |
| 2003-07-23 | 694.30 |
| 2003-07-24 | 694.80 |
| 2003-07-25 | 705.56 |
| 2003-07-28 | 702.21 |
| 2003-07-29 | 695.60 |
| 2003-07-30 | 692.91 |
| 2003-07-31 | 698.52 |
| 2003-08-01 | 682.12 |
| 2003-08-04 | 680.71 |
| 2003-08-05 | 669.75 |
| 2003-08-06 | 679.23 |
| 2003-08-07 | 681.18 |
| 2003-08-08 | 692.68 |
| 2003-08-11 | 688.84 |
| 2003-08-12 | 703.69 |
| 2003-08-13 | 700.10 |
| 2003-08-14 | 706.73 |
| 2003-08-15 | 705.65 |
| 2003-08-18 | 709.74 |
| 2003-08-19 | 715.01 |
| 2003-08-20 | 714.15 |
| 2003-08-21 | 714.78 |
| 2003-08-22 | 704.08 |
| 2003-08-25 | 699.11 |
| 2003-08-26 | 697.95 |
| 2003-08-27 | 694.52 |
| 2003-08-28 | 701.20 |
| 2003-08-29 | 710.04 |
| 2003-09-01 | . |
| 2003-09-02 | 726.72 |
| 2003-09-03 | 723.38 |
| 2003-09-04 | 726.81 |
| 2003-09-05 | 715.16 |
| 2003-09-08 | 722.06 |
| 2003-09-09 | 723.79 |
| 2003-09-10 | 702.51 |
| 2003-09-11 | 710.82 |
| 2003-09-12 | 715.82 |
| 2003-09-15 | 715.88 |
| 2003-09-16 | 738.93 |
| 2003-09-17 | 741.06 |
| 2003-09-18 | 765.96 |
| 2003-09-19 | 763.33 |
| 2003-09-22 | 749.91 |
| 2003-09-23 | 754.34 |
| 2003-09-24 | 733.30 |
| 2003-09-25 | 732.47 |
| 2003-09-26 | 720.81 |
| 2003-09-29 | 728.84 |
| 2003-09-30 | 718.56 |
| 2003-10-01 | 739.62 |
| 2003-10-02 | 745.10 |
| 2003-10-03 | 749.90 |
| 2003-10-06 | 758.09 |
| 2003-10-07 | 765.10 |
| 2003-10-08 | 760.41 |
| 2003-10-09 | 767.92 |
| 2003-10-10 | 764.04 |
| 2003-10-13 | 780.06 |
| 2003-10-14 | 783.82 |
| 2003-10-15 | 780.33 |
| 2003-10-16 | 778.90 |
| 2003-10-17 | 765.64 |
| 2003-10-20 | 765.95 |
| 2003-10-21 | 761.19 |
| 2003-10-22 | 741.95 |
| 2003-10-23 | 748.73 |
| 2003-10-24 | 742.28 |
| 2003-10-27 | 752.56 |
| 2003-10-28 | 779.32 |
| 2003-10-29 | 781.87 |
| 2003-10-30 | 786.87 |
| 2003-10-31 | 790.43 |
| 2003-11-03 | 802.78 |
| 2003-11-04 | 800.78 |
| 2003-11-05 | 792.18 |
| 2003-11-06 | 802.81 |
| 2003-11-07 | 805.36 |
| 2003-11-10 | 798.87 |
| 2003-11-11 | 797.89 |
| 2003-11-12 | 803.90 |
| 2003-11-13 | 801.14 |
| 2003-11-14 | 768.91 |
| 2003-11-17 | 764.55 |
| 2003-11-18 | 753.80 |
| 2003-11-19 | 751.93 |
| 2003-11-20 | 741.91 |
| 2003-11-21 | 748.08 |
| 2003-11-24 | 762.07 |
| 2003-11-25 | 765.86 |
| 2003-11-26 | 773.06 |
| 2003-11-27 | . |
| 2003-11-28 | 773.42 |
| 2003-12-01 | 785.15 |
| 2003-12-02 | 782.75 |
| 2003-12-03 | 788.74 |
| 2003-12-04 | 785.19 |
| 2003-12-05 | 773.48 |
| 2003-12-08 | 781.87 |
| 2003-12-09 | 771.25 |
| 2003-12-10 | 765.70 |
| 2003-12-11 | 775.28 |
| 2003-12-12 | 783.68 |
| 2003-12-15 | 778.23 |
| 2003-12-16 | 784.51 |
| 2003-12-17 | 787.52 |
| 2003-12-18 | 786.36 |
| 2003-12-19 | 782.41 |
| 2003-12-22 | 795.07 |
| 2003-12-23 | 797.93 |
| 2003-12-24 | 793.59 |
| 2003-12-25 | . |
| 2003-12-26 | 795.68 |
| 2003-12-29 | 809.50 |
| 2003-12-30 | 806.90 |
| 2003-12-31 | 807.22 |
| 2004-01-01 | . |
| 2004-01-02 | 798.14 |
| 2004-01-05 | 804.87 |
| 2004-01-06 | 808.09 |
| 2004-01-07 | 814.77 |
| 2004-01-08 | 819.23 |
| 2004-01-09 | 807.83 |
| 2004-01-12 | 817.86 |
| 2004-01-13 | 813.75 |
| 2004-01-14 | 823.98 |
| 2004-01-15 | 839.04 |
| 2004-01-16 | 846.63 |
| 2004-01-19 | . |
| 2004-01-20 | 846.13 |
| 2004-01-21 | 851.21 |
| 2004-01-22 | 843.56 |
| 2004-01-23 | 838.49 |
| 2004-01-26 | 851.64 |
| 2004-01-27 | 836.01 |
| 2004-01-28 | 813.24 |
| 2004-01-29 | 822.24 |
| 2004-01-30 | 825.06 |
| 2004-02-02 | 824.18 |
| 2004-02-03 | 824.34 |
| 2004-02-04 | 811.14 |
| 2004-02-05 | 806.03 |
| 2004-02-06 | 823.96 |
| 2004-02-09 | 822.44 |
| 2004-02-10 | 822.82 |
| 2004-02-11 | 859.49 |
| 2004-02-12 | 853.68 |
| 2004-02-13 | 853.90 |
| 2004-02-16 | . |
| 2004-02-17 | 870.44 |
| 2004-02-18 | 872.94 |
| 2004-02-19 | 866.39 |
| 2004-02-20 | 865.07 |
| 2004-02-23 | 860.70 |
| 2004-02-24 | 845.04 |
| 2004-02-25 | 856.83 |
| 2004-02-26 | 857.04 |
| 2004-02-27 | 854.82 |
| 2004-03-01 | 866.31 |
| 2004-03-02 | 863.90 |
| 2004-03-03 | 865.96 |
| 2004-03-04 | 881.73 |
| 2004-03-05 | 884.57 |
| 2004-03-08 | 870.44 |
| 2004-03-09 | 859.62 |
| 2004-03-10 | 840.57 |
| 2004-03-11 | 834.20 |
| 2004-03-12 | 851.15 |
| 2004-03-15 | 831.53 |
| 2004-03-16 | 831.62 |
| 2004-03-17 | 846.93 |
| 2004-03-18 | 843.31 |
| 2004-03-19 | 835.09 |
| 2004-03-22 | 817.00 |
| 2004-03-23 | 812.81 |
| 2004-03-24 | 798.16 |
| 2004-03-25 | 812.77 |
| 2004-03-26 | 819.94 |
| 2004-03-29 | 824.39 |
| 2004-03-30 | 828.06 |
| 2004-03-31 | 829.85 |
| 2004-04-01 | 835.17 |
| 2004-04-02 | 833.14 |
| 2004-04-05 | 833.26 |
| 2004-04-06 | 833.71 |
| 2004-04-07 | 827.25 |
| 2004-04-08 | 824.22 |
| 2004-04-09 | . |
| 2004-04-12 | 832.20 |
| 2004-04-13 | 808.64 |
| 2004-04-14 | 795.51 |
| 2004-04-15 | 792.44 |
| 2004-04-16 | 807.64 |
| 2004-04-19 | 802.71 |
| 2004-04-20 | 783.47 |
| 2004-04-21 | 778.60 |
| 2004-04-22 | 794.77 |
| 2004-04-23 | 790.34 |
| 2004-04-26 | 794.02 |
| 2004-04-27 | 792.59 |
| 2004-04-28 | 773.19 |
| 2004-04-29 | 767.67 |
| 2004-04-30 | 757.05 |
| 2004-05-03 | 760.77 |
| 2004-05-04 | 768.94 |
| 2004-05-05 | 765.02 |
| 2004-05-06 | 756.59 |
| 2004-05-07 | 741.46 |
| 2004-05-10 | 741.10 |
| 2004-05-11 | 751.49 |
| 2004-05-12 | 756.57 |
| 2004-05-13 | 756.90 |
| 2004-05-14 | 753.55 |
| 2004-05-17 | 736.59 |
| 2004-05-18 | 746.18 |
| 2004-05-19 | 749.93 |
| 2004-05-20 | 749.27 |
| 2004-05-21 | 750.33 |
| 2004-05-24 | 755.52 |
| 2004-05-25 | 765.50 |
| 2004-05-26 | 769.41 |
| 2004-05-27 | 771.16 |
| 2004-05-28 | 769.77 |
| 2004-05-31 | . |
| 2004-06-01 | 761.23 |
| 2004-06-02 | 757.50 |
| 2004-06-03 | 747.89 |
| 2004-06-04 | 761.26 |
| 2004-06-07 | 780.55 |
| 2004-06-08 | 779.28 |
| 2004-06-09 | 768.32 |
| 2004-06-10 | 763.49 |
| 2004-06-11 | . |
| 2004-06-14 | 749.12 |
| 2004-06-15 | 739.41 |
| 2004-06-16 | 743.67 |
| 2004-06-17 | 738.86 |
| 2004-06-18 | 740.62 |
| 2004-06-21 | 735.45 |
| 2004-06-22 | 745.37 |
| 2004-06-23 | 751.05 |
| 2004-06-24 | 759.13 |
| 2004-06-25 | 756.39 |
| 2004-06-28 | 751.22 |
| 2004-06-29 | 751.27 |
| 2004-06-30 | 753.26 |
| 2004-07-01 | 741.99 |
| 2004-07-02 | 741.55 |
| 2004-07-05 | . |
| 2004-07-06 | 731.23 |
| 2004-07-07 | 717.53 |
| 2004-07-08 | 713.74 |
| 2004-07-09 | 716.60 |
| 2004-07-12 | 720.05 |
| 2004-07-13 | 708.44 |
| 2004-07-14 | 703.99 |
| 2004-07-15 | 694.23 |
| 2004-07-16 | 685.01 |
| 2004-07-19 | 683.47 |
| 2004-07-20 | 704.02 |
| 2004-07-21 | 693.82 |
| 2004-07-22 | 697.34 |
| 2004-07-23 | 692.71 |
| 2004-07-26 | 687.85 |
| 2004-07-27 | 703.36 |
| 2004-07-28 | 702.10 |
| 2004-07-29 | 713.01 |
| 2004-07-30 | 704.19 |
| 2004-08-02 | 704.98 |
| 2004-08-03 | 700.17 |
| 2004-08-04 | 701.15 |
| 2004-08-05 | 687.84 |
| 2004-08-06 | 674.21 |
| 2004-08-09 | 676.60 |
| 2004-08-10 | 690.47 |
| 2004-08-11 | 687.90 |
| 2004-08-12 | 680.80 |
| 2004-08-13 | 681.29 |
| 2004-08-16 | 699.48 |
| 2004-08-17 | 710.96 |
| 2004-08-18 | 719.79 |
| 2004-08-19 | 716.70 |
| 2004-08-20 | 728.65 |
| 2004-08-23 | 724.22 |
| 2004-08-24 | 721.73 |
| 2004-08-25 | 735.42 |
| 2004-08-26 | 743.82 |
| 2004-08-27 | 738.05 |
| 2004-08-30 | 725.89 |
| 2004-08-31 | 728.71 |
| 2004-09-01 | 725.54 |
| 2004-09-02 | 736.35 |
| 2004-09-03 | 732.96 |
| 2004-09-06 | . |
| 2004-09-07 | 752.55 |
| 2004-09-08 | 744.34 |
| 2004-09-09 | 743.43 |
| 2004-09-10 | 753.43 |
| 2004-09-13 | 748.27 |
| 2004-09-14 | 748.95 |
| 2004-09-15 | 739.37 |
| 2004-09-16 | 745.55 |
| 2004-09-17 | 736.96 |
| 2004-09-20 | 730.77 |
| 2004-09-21 | 752.01 |
| 2004-09-22 | 721.82 |
| 2004-09-23 | 722.07 |
| 2004-09-24 | 724.63 |
| 2004-09-27 | 713.50 |
| 2004-09-28 | 717.14 |
| 2004-09-29 | 722.27 |
| 2004-09-30 | 722.47 |
| 2004-10-01 | 734.27 |
| 2004-10-04 | 737.00 |
| 2004-10-05 | 728.85 |
| 2004-10-06 | 735.80 |
| 2004-10-07 | 728.63 |
| 2004-10-08 | 722.50 |
| 2004-10-11 | 724.69 |
| 2004-10-12 | 731.30 |
| 2004-10-13 | 725.93 |
| 2004-10-14 | 712.84 |
| 2004-10-15 | 724.24 |
| 2004-10-18 | 729.32 |
| 2004-10-19 | 725.32 |
| 2004-10-20 | 721.85 |
| 2004-10-21 | 734.09 |
| 2004-10-22 | 729.60 |
| 2004-10-25 | 725.59 |
| 2004-10-26 | 738.57 |
| 2004-10-27 | 762.57 |
| 2004-10-28 | 768.12 |
| 2004-10-29 | 764.84 |
| 2004-11-01 | 771.07 |
| 2004-11-02 | 776.31 |
| 2004-11-03 | 784.66 |
| 2004-11-04 | 796.34 |
| 2004-11-05 | 798.35 |
| 2004-11-08 | 789.24 |
| 2004-11-09 | 787.21 |
| 2004-11-10 | 786.22 |
| 2004-11-11 | 796.57 |
| 2004-11-12 | 810.78 |
| 2004-11-15 | 813.45 |
| 2004-11-16 | 805.31 |
| 2004-11-17 | 814.38 |
| 2004-11-18 | 816.34 |
| 2004-11-19 | 798.88 |
| 2004-11-22 | 800.81 |
| 2004-11-23 | 800.81 |
| 2004-11-24 | 804.40 |
| 2004-11-25 | . |
| 2004-11-26 | 803.12 |
| 2004-11-29 | 802.14 |
| 2004-11-30 | 795.90 |
| 2004-12-01 | 814.78 |
| 2004-12-02 | 814.88 |
| 2004-12-03 | 821.80 |
| 2004-12-06 | 824.29 |
| 2004-12-07 | 819.56 |
| 2004-12-08 | 822.24 |
| 2004-12-09 | 827.69 |
| 2004-12-10 | 839.38 |
| 2004-12-13 | 848.53 |
| 2004-12-14 | 852.17 |
| 2004-12-15 | 858.31 |
| 2004-12-16 | 845.71 |
| 2004-12-17 | 838.00 |
| 2004-12-20 | 832.04 |
| 2004-12-21 | 841.01 |
| 2004-12-22 | 844.64 |
| 2004-12-23 | 845.66 |
| 2004-12-24 | . |
| 2004-12-27 | 843.55 |
| 2004-12-28 | 847.74 |
| 2004-12-29 | 845.84 |
| 2004-12-30 | 848.83 |
| 2004-12-31 | 848.62 |
| 2005-01-03 | 844.63 |
| 2005-01-04 | 832.82 |
| 2005-01-05 | 829.11 |
| 2005-01-06 | 841.12 |
| 2005-01-07 | 837.43 |
| 2005-01-10 | 837.24 |
| 2005-01-11 | 828.07 |
| 2005-01-12 | 827.09 |
| 2005-01-13 | 822.87 |
| 2005-01-14 | 832.84 |
| 2005-01-17 | . |
| 2005-01-18 | 841.60 |
| 2005-01-19 | 830.50 |
| 2005-01-20 | 822.46 |
| 2005-01-21 | 816.19 |
| 2005-01-24 | 814.55 |
| 2005-01-25 | 820.96 |
| 2005-01-26 | 823.87 |
| 2005-01-27 | 824.79 |
#2005-01-28| 830.34
#2005-01-31| 849.21
#2005-02-01| 855.48
#2005-02-02| 853.57
#2005-02-03| 847.80
#2005-02-04| 862.74
#2005-02-07| 859.48
#2005-02-08| 865.44
#2005-02-09| 859.87
#2005-02-10| 864.70
#2005-02-11| 875.92
#2005-02-14| 875.38
#2005-02-15| 874.05
#2005-02-16| 871.72
#2005-02-17| 865.27
#2005-02-18| 848.08
#2005-02-21| .
#2005-02-22| 836.41
#2005-02-23| 840.35
#2005-02-24| 839.43
#2005-02-25| 852.23
#2005-02-28| 840.79
#2005-03-01| 854.67
#2005-03-02| 852.83
#2005-03-03| 851.53
#2005-03-04| 870.29
#2005-03-07| 874.89
#2005-03-08| 874.28
#2005-03-09| 869.44
#2005-03-10| 872.93
#2005-03-11| 858.00
#2005-03-14| 864.71
#2005-03-15| 863.64
#2005-03-16| 853.86
#2005-03-17| 849.00
#2005-03-18| 852.83
#2005-03-21| 847.24
#2005-03-22| 832.54
#2005-03-23| 824.22
#2005-03-24| 822.85
#2005-03-25| .
#2005-03-28| 824.73
#2005-03-29| 810.15
#2005-03-30| 826.31
#2005-03-31| 834.38
#2005-04-01| 826.20
#2005-04-04| 835.45
#2005-04-05| 828.91
#2005-04-06| 834.92
#2005-04-07| 835.27
#2005-04-08| 829.05
#2005-04-11| 819.43
#2005-04-12| 821.27
#2005-04-13| 807.24
#2005-04-14| 793.02
#2005-04-15| 781.31
#2005-04-18| 784.93
#2005-04-19| 790.64
#2005-04-20| 769.23
#2005-04-21| 779.64
#2005-04-22| 771.64
#2005-04-25| 784.30
#2005-04-26| 780.38
#2005-04-27| 792.40
#2005-04-28| 778.05
#2005-04-29| 792.51
#2005-05-02| 771.07
#2005-05-03| 768.71
#2005-05-04| 791.16
#2005-05-05| 788.05
#2005-05-06| 786.76
#2005-05-09| 799.69
#2005-05-10| 780.78
#2005-05-11| 789.75
#2005-05-12| 775.97
#2005-05-13| 764.42
#2005-05-16| 775.43
#2005-05-17| 776.71
#2005-05-18| 788.78
#2005-05-19| 795.31
#2005-05-20| 796.05
#2005-05-23| 795.65
#2005-05-24| 788.39
#2005-05-25| 780.77
#2005-05-26| 781.82
#2005-05-27| 780.52
#2005-05-30| .
#2005-05-31| 782.65
#2005-06-01| 794.59
#2005-06-02| 791.76
#2005-06-03| 787.28
#2005-06-06| 793.44
#2005-06-07| 793.08
#2005-06-08| 797.31
#2005-06-09| 804.38
#2005-06-10| 801.34
#2005-06-13| 804.27
#2005-06-14| 801.73
#2005-06-15| 804.92
#2005-06-16| 819.25
#2005-06-17| 820.07
#2005-06-20| 814.93
#2005-06-21| 810.84
#2005-06-22| 815.67
#2005-06-23| 818.44
#2005-06-24| 831.71
#2005-06-27| 830.11
#2005-06-28| 839.48
#2005-06-29| 842.48
#2005-06-30| 833.08
#2005-07-01| 837.89
#2005-07-04| .
#2005-07-05| 845.71
#2005-07-06| 845.39
#2005-07-07| 850.57
#2005-07-08| 858.00
#2005-07-11| 863.03
#2005-07-12| 864.95
#2005-07-13| 869.87
#2005-07-14| 873.69
#2005-07-15| 873.10
#2005-07-18| 870.90
#2005-07-19| 882.49
#2005-07-20| 887.66
#2005-07-21| 880.96
#2005-07-22| 888.53
#2005-07-25| 882.90
#2005-07-26| 878.33
#2005-07-27| 879.00
#2005-07-28| 883.88
#2005-07-29| 873.13
#2005-08-01| 873.49
#2005-08-02| 885.99
#2005-08-03| 891.14
#2005-08-04| 878.54
#2005-08-05| 868.88
#2005-08-08| 869.13
#2005-08-09| 878.94
#2005-08-10| 884.44
#2005-08-11| 893.06
#2005-08-12| 885.55
#2005-08-15| 890.56
#2005-08-16| 880.01
#2005-08-17| 875.98
#2005-08-18| 874.70
#2005-08-19| 879.28
#2005-08-22| 880.27
#2005-08-23| 880.52
#2005-08-24| 867.32
#2005-08-25| 868.18
#2005-08-26| 865.12
#2005-08-29| 865.84
#2005-08-30| 861.88
#2005-08-31| 867.08
#2005-09-01| 881.84
#2005-09-02| 878.21
#2005-09-05| .
#2005-09-06| 891.76
#2005-09-07| 891.77
#2005-09-08| 892.17
#2005-09-09| 899.66
#2005-09-12| 907.73
#2005-09-13| 905.32
#2005-09-14| 902.59
#2005-09-15| 896.54
#2005-09-16| 907.24
#2005-09-19| 905.88
#2005-09-20| 908.73
#2005-09-21| 894.24
#2005-09-22| 904.01
#2005-09-23| 903.95
#2005-09-26| 904.55
#2005-09-27| 906.16
#2005-09-28| 910.39
#2005-09-29| 925.75
#2005-09-30| 929.66
#2005-10-03| 933.59
#2005-10-04| 919.86
#2005-10-05| 913.28
#2005-10-06| 911.96
#2005-10-07| 915.36
#2005-10-10| 911.70
#2005-10-11| 902.06
#2005-10-12| 886.55
#2005-10-13| 880.96
#2005-10-14| 891.40
#2005-10-17| 901.00
#2005-10-18| 899.79
#2005-10-19| 921.05
#2005-10-20| 908.19
#2005-10-21| 913.21
#2005-10-24| 938.32
#2005-10-25| 933.41
#2005-10-26| 939.05
#2005-10-27| 925.71
#2005-10-28| 943.83
#2005-10-31| 956.22
#2005-11-01| 949.46
#2005-11-02| 961.70
#2005-11-03| 960.95
#2005-11-04| 964.57
#2005-11-07| 965.81
#2005-11-08| 961.81
#2005-11-09| 967.70
#2005-11-10| 987.06
#2005-11-11| 992.22
#2005-11-14| 991.43
#2005-11-15| 981.06
#2005-11-16| 972.36
#2005-11-17| 989.03
#2005-11-18| 993.29
#2005-11-21|1002.13
#2005-11-22|1005.80
#2005-11-23|1017.61
#2005-11-24| .
#2005-11-25|1020.94
#2005-11-28|1000.32
#2005-11-29|1002.49
#2005-11-30| 989.02
#2005-12-01|1004.57
#2005-12-02|1010.07
#2005-12-05|1013.57
#2005-12-06|1004.37
#2005-12-07| 995.70
#2005-12-08| 992.57
#2005-12-09| 994.34
#2005-12-12| 997.63
#2005-12-13|1008.95
#2005-12-14|1007.57
#2005-12-15|1003.70
#2005-12-16|1004.30
#2005-12-19| 995.76
#2005-12-20|1005.35
#2005-12-21|1006.06
#2005-12-22|1015.99
#2005-12-23|1016.10
#2005-12-26| .
#2005-12-27|1008.66
#2005-12-28|1008.54
#2005-12-29|1004.81
#2005-12-30| 999.09
#2006-01-02| .
#2006-01-03|1014.14
#2006-01-04|1014.23
#2006-01-05|1013.78
#2006-01-06|1025.58
#2006-01-09|1037.24
#2006-01-10|1040.71
#2006-01-11|1049.51
#2006-01-12|1045.52
#2006-01-13|1044.81
#2006-01-16| .
#2006-01-17|1038.09
#2006-01-18|1031.87
#2006-01-19|1052.37
#2006-01-20|1032.65
#2006-01-23|1046.57
#2006-01-24|1054.41
#2006-01-25|1058.85
#2006-01-26|1079.09
#2006-01-27|1085.47
#2006-01-30|1085.75
#2006-01-31|1093.12
#2006-02-01|1093.88
#2006-02-02|1087.43
#2006-02-03|1089.40
#2006-02-06|1094.38
#2006-02-07|1073.82
#2006-02-08|1084.25
#2006-02-09|1080.48
#2006-02-10|1075.77
#2006-02-13|1073.10
#2006-02-14|1090.96
#2006-02-15|1103.83
#2006-02-16|1116.42
#2006-02-17|1110.19
#2006-02-20| .
#2006-02-21|1107.71
#2006-02-22|1124.60
#2006-02-23|1118.07
#2006-02-24|1121.50
#2006-02-27|1125.64
#2006-02-28|1109.34
#2006-03-01|1120.11
#2006-03-02|1121.01
#2006-03-03|1124.66
#2006-03-06|1118.05
#2006-03-07|1110.03
#2006-03-08|1102.93
#2006-03-09|1095.76
#2006-03-10|1104.26
#2006-03-13|1099.62
#2006-03-14|1131.43
#2006-03-15|1129.36
#2006-03-16|1126.59
#2006-03-17|1134.28
#2006-03-20|1139.42
#2006-03-21|1123.86
#2006-03-22|1139.84
#2006-03-23|1135.29
#2006-03-24|1138.70
#2006-03-27|1150.83
#2006-03-28|1142.39
#2006-03-29|1159.77
#2006-03-30|1161.70
#2006-03-31|1161.20
#2006-04-03|1163.50
#2006-04-04|1180.77
#2006-04-05|1177.34
#2006-04-06|1183.84
#2006-04-07|1175.82
#2006-04-10|1181.94
#2006-04-11|1159.25
#2006-04-12|1162.50
#2006-04-13|1166.57
#2006-04-14| .
#2006-04-17|1173.97
#2006-04-18|1197.49
#2006-04-19|1206.39
#2006-04-20|1206.88
#2006-04-21|1203.53
#2006-04-24|1194.51
#2006-04-25|1178.42
#2006-04-26|1181.43
#2006-04-27|1185.15
#2006-04-28|1161.24
#2006-05-01|1130.28
#2006-05-02|1146.69
#2006-05-03|1143.56
#2006-05-04|1146.58
#2006-05-05|1182.28
#2006-05-08|1180.24
#2006-05-09|1186.55
#2006-05-10|1177.78
#2006-05-11|1149.43
#2006-05-12|1127.33
#2006-05-15|1112.86
#2006-05-16|1115.25
#2006-05-17|1080.64
#2006-05-18|1074.00
#2006-05-19|1084.70
#2006-05-22|1063.60
#2006-05-23|1054.22
#2006-05-24|1052.72
#2006-05-25|1075.38
#2006-05-26|1096.56
#2006-05-29| .
#2006-05-30|1070.63
#2006-05-31|1086.15
#2006-06-01|1101.06
#2006-06-02|1104.59
#2006-06-05|1075.76
#2006-06-06|1068.15
#2006-06-07|1072.41
#2006-06-08|1068.89
#2006-06-09|1072.10
#2006-06-12|1040.93
#2006-06-13| 995.45
#2006-06-14| 994.98
#2006-06-15|1037.25
#2006-06-16|1033.66
#2006-06-19|1025.40
#2006-06-20|1032.66
#2006-06-21|1061.07
#2006-06-22|1059.37
#2006-06-23|1059.75
#2006-06-26|1072.93
#2006-06-27|1053.60
#2006-06-28|1052.62
#2006-06-29|1093.50
#2006-06-30|1096.43
#2006-07-03|1112.58
#2006-07-04| .
#2006-07-05|1102.34
#2006-07-06|1104.57
#2006-07-07|1092.24
#2006-07-10|1090.57
#2006-07-11|1088.67
#2006-07-12|1068.83
#2006-07-13|1048.42
#2006-07-14|1035.67
#2006-07-17|1040.02
#2006-07-18|1044.16
#2006-07-19|1080.59
#2006-07-20|1074.69
#2006-07-21|1059.63
#2006-07-24|1085.79
#2006-07-25|1089.22
#2006-07-26|1079.23
#2006-07-27|1087.69
#2006-07-28|1110.35
#2006-07-31|1112.59
#2006-08-01|1103.37
#2006-08-02|1104.93
#2006-08-03|1116.81
#2006-08-04|1126.96
#2006-08-07|1121.07
#2006-08-08|1112.54
#2006-08-09|1097.55
#2006-08-10|1107.27
#2006-08-11|1101.48
#2006-08-14|1097.79
#2006-08-15|1122.83
#2006-08-16|1133.50
#2006-08-17|1140.64
#2006-08-18|1137.62
#2006-08-21|1128.85
#2006-08-22|1132.17
#2006-08-23|1127.62
#2006-08-24|1118.67
#2006-08-25|1111.33
#2006-08-28|1110.16
#2006-08-29|1096.47
#2006-08-30|1099.80
#2006-08-31|1107.35
#2006-09-01|1112.82
#2006-09-04| .
#2006-09-05|1121.64
#2006-09-06|1112.17
#2006-09-07|1102.45
#2006-09-08|1106.88
#2006-09-11|1106.81
#2006-09-12|1137.93
#2006-09-13|1159.48
#2006-09-14|1169.70
#2006-09-15|1183.23
#2006-09-18|1182.42
#2006-09-19|1182.09
#2006-09-20|1194.29
#2006-09-21|1191.84
#2006-09-22|1195.29
#2006-09-25|1203.65
#2006-09-26|1213.45
#2006-09-27|1205.71
#2006-09-28|1211.89
#2006-09-29|1209.63
#2006-10-02|1210.87
#2006-10-03|1226.83
#2006-10-04|1250.61
#2006-10-05|1254.75
#2006-10-06|1253.13
#2006-10-09|1262.92
#2006-10-10|1267.03
#2006-10-11|1247.30
#2006-10-12|1264.92
#2006-10-13|1269.20
#2006-10-16|1272.24
#2006-10-17|1268.25
#2006-10-18|1269.88
#2006-10-19|1258.69
#2006-10-20|1261.28
#2006-10-23|1282.06
#2006-10-24|1291.73
#2006-10-25|1289.54
#2006-10-26|1306.09
#2006-10-27|1292.90
#2006-10-30|1298.84
#2006-10-31|1298.36
#2006-11-01|1271.36
#2006-11-02|1281.78
#2006-11-03|1281.53
#2006-11-06|1309.11
#2006-11-07|1307.83
#2006-11-08|1308.54
#2006-11-09|1287.50
#2006-11-10|1309.98
#2006-11-13|1318.62
#2006-11-14|1333.54
#2006-11-15|1347.10
#2006-11-16|1356.15
#2006-11-17|1355.41
#2006-11-20|1365.17
#2006-11-21|1381.01
#2006-11-22|1391.52
#2006-11-23| .
#2006-11-24|1389.13
#2006-11-27|1336.18
#2006-11-28|1348.16
#2006-11-29|1346.68
#2006-11-30|1335.33
#2006-12-01|1320.76
#2006-12-04|1352.55
#2006-12-05|1363.51
#2006-12-06|1373.02
#2006-12-07|1361.48
#2006-12-08|1377.68
#2006-12-11|1376.09
#2006-12-12|1366.10
#2006-12-13|1359.28
#2006-12-14|1370.09
#2006-12-15|1375.56
#2006-12-18|1383.41
#2006-12-19|1384.01
#2006-12-20|1384.24
#2006-12-21|1371.11
#2006-12-22|1361.44
#2006-12-25| .
#2006-12-26|1371.39
#2006-12-27|1387.76
#2006-12-28|1385.08
#2006-12-29|1378.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1389.71
#2007-01-04|1385.94
#2007-01-05|1384.65
#2007-01-08|1406.92
#2007-01-09|1408.06
#2007-01-10|1430.22
#2007-01-11|1449.44
#2007-01-12|1460.57
#2007-01-15| .
#2007-01-16|1457.28
#2007-01-17|1456.18
#2007-01-18|1433.63
#2007-01-19|1436.11
#2007-01-22|1444.41
#2007-01-23|1438.83
#2007-01-24|1474.29
#2007-01-25|1436.08
#2007-01-26|1438.79
#2007-01-29|1415.99
#2007-01-30|1419.16
#2007-01-31|1434.47
#2007-02-01|1447.80
#2007-02-02|1453.13
#2007-02-05|1447.41
#2007-02-06|1449.54
#2007-02-07|1453.96
#2007-02-08|1450.85
#2007-02-09|1427.96
#2007-02-12|1407.70
#2007-02-13|1419.98
#2007-02-14|1444.74
#2007-02-15|1445.50
#2007-02-16|1443.12
#2007-02-19| .
#2007-02-20|1457.87
#2007-02-21|1454.74
#2007-02-22|1446.09
#2007-02-23|1420.26
#2007-02-26|1391.57
#2007-02-27|1321.28
#2007-02-28|1334.77
#2007-03-01|1329.64
#2007-03-02|1303.25
#2007-03-05|1275.10
#2007-03-06|1313.65
#2007-03-07|1307.19
#2007-03-08|1328.67
#2007-03-09|1333.10
#2007-03-12|1337.46
#2007-03-13|1284.98
#2007-03-14|1297.76
#2007-03-15|1309.56
#2007-03-16|1298.26
#2007-03-19|1319.03
#2007-03-20|1328.68
#2007-03-21|1381.47
#2007-03-22|1374.53
#2007-03-23|1381.33
#2007-03-26|1376.41
#2007-03-27|1363.35
#2007-03-28|1345.56
#2007-03-29|1344.82
#2007-03-30|1343.79
#2007-04-02|1350.44
#2007-04-03|1376.74
#2007-04-04|1375.12
#2007-04-05|1378.65
#2007-04-06| .
#2007-04-09|1379.62
#2007-04-10|1378.77
#2007-04-11|1368.80
#2007-04-12|1373.09
#2007-04-13|1375.66
#2007-04-16|1412.15
#2007-04-17|1410.20
#2007-04-18|1419.68
#2007-04-19|1418.88
#2007-04-20|1432.61
#2007-04-23|1431.59
#2007-04-24|1419.48
#2007-04-25|1439.19
#2007-04-26|1434.20
#2007-04-27|1432.38
#2007-04-30|1417.21
#2007-05-01|1415.48
#2007-05-02|1426.03
#2007-05-03|1440.66
#2007-05-04|1459.05
#2007-05-07|1450.61
#2007-05-08|1441.17
#2007-05-09|1451.60
#2007-05-10|1425.38
#2007-05-11|1455.97
#2007-05-14|1443.55
#2007-05-15|1426.49
#2007-05-16|1438.49
#2007-05-17|1439.93
#2007-05-18|1458.90
#2007-05-21|1465.26
#2007-05-22|1470.97
#2007-05-23|1467.83
#2007-05-24|1444.88
#2007-05-25|1443.37
#2007-05-28| .
#2007-05-29|1460.72
#2007-05-30|1475.30
#2007-05-31|1476.21
#2007-06-01|1484.38
#2007-06-04|1481.02
#2007-06-05|1474.43
#2007-06-06|1468.89
#2007-06-07|1432.77
#2007-06-08|1461.21
#2007-06-11|1472.90
#2007-06-12|1455.48
#2007-06-13|1485.88
#2007-06-14|1481.69
#2007-06-15|1484.25
#2007-06-18|1481.08
#2007-06-19|1479.42
#2007-06-20|1459.54
#2007-06-21|1462.25
#2007-06-22|1427.18
#2007-06-25|1408.09
#2007-06-26|1400.62
#2007-06-27|1427.10
#2007-06-28|1424.10
#2007-06-29|1403.16
#2007-07-02|1419.98
#2007-07-03|1443.65
#2007-07-04| .
#2007-07-05|1438.32
#2007-07-06|1456.05
#2007-07-09|1454.50
#2007-07-10|1417.27
#2007-07-11|1435.56
#2007-07-12|1466.24
#2007-07-13|1477.33
#2007-07-16|1472.03
#2007-07-17|1468.68
#2007-07-18|1437.80
#2007-07-19|1424.63
#2007-07-20|1387.21
#2007-07-23|1386.18
#2007-07-24|1338.57
#2007-07-25|1348.33
#2007-07-26|1309.69
#2007-07-27|1307.50
#2007-07-30|1329.85
#2007-07-31|1297.50
#2007-08-01|1290.10
#2007-08-02|1281.68
#2007-08-03|1234.88
#2007-08-06|1281.53
#2007-08-07|1298.39
#2007-08-08|1332.80
#2007-08-09|1276.52
#2007-08-10|1263.31
#2007-08-13|1248.45
#2007-08-14|1206.94
#2007-08-15|1175.47
#2007-08-16|1203.07
#2007-08-17|1257.64
#2007-08-20|1249.26
#2007-08-21|1262.89
#2007-08-22|1280.11
#2007-08-23|1279.02
#2007-08-24|1289.41
#2007-08-27|1273.51
#2007-08-28|1226.29
#2007-08-29|1245.26
#2007-08-30|1232.57
#2007-08-31|1262.00
#2007-09-03| .
#2007-09-04|1288.23
#2007-09-05|1262.66
#2007-09-06|1259.59
#2007-09-07|1246.33
#2007-09-10|1251.30
#2007-09-11|1258.72
#2007-09-12|1254.90
#2007-09-13|1290.43
#2007-09-14|1290.81
#2007-09-17|1270.89
#2007-09-18|1331.35
#2007-09-19|1332.10
#2007-09-20|1314.35
#2007-09-21|1324.10
#2007-09-24|1310.25
#2007-09-25|1305.02
#2007-09-26|1330.71
#2007-09-27|1345.64
#2007-09-28|1336.94
#2007-10-01|1370.65
#2007-10-02|1392.17
#2007-10-03|1398.35
#2007-10-04|1393.40
#2007-10-05|1420.85
#2007-10-08|1407.09
#2007-10-09|1435.61
#2007-10-10|1423.63
#2007-10-11|1403.80
#2007-10-12|1416.37
#2007-10-15|1389.64
#2007-10-16|1371.11
#2007-10-17|1377.40
#2007-10-18|1370.50
#2007-10-19|1320.42
#2007-10-22|1336.18
#2007-10-23|1357.09
#2007-10-24|1349.08
#2007-10-25|1341.12
#2007-10-26|1385.59
#2007-10-29|1410.97
#2007-10-30|1391.89
#2007-10-31|1418.60
#2007-11-01|1359.23
#2007-11-02|1315.32
#2007-11-05|1277.72
#2007-11-06|1293.26
#2007-11-07|1240.79
#2007-11-08|1247.55
#2007-11-09|1239.15
#2007-11-12|1227.61
#2007-11-13|1291.52
#2007-11-14|1298.73
#2007-11-15|1269.90
#2007-11-16|1264.06
#2007-11-19|1229.28
#2007-11-20|1220.04
#2007-11-21|1187.58
#2007-11-22| .
#2007-11-23|1221.92
#2007-11-26|1176.73
#2007-11-27|1204.59
#2007-11-28|1281.17
#2007-11-29|1269.74
#2007-11-30|1283.07
#2007-12-03|1272.38
#2007-12-04|1236.77
#2007-12-05|1254.82
#2007-12-06|1291.25
#2007-12-07|1290.88
#2007-12-10|1319.67
#2007-12-11|1251.10
#2007-12-12|1259.38
#2007-12-13|1255.47
#2007-12-14|1251.22
#2007-12-17|1235.23
#2007-12-18|1215.21
#2007-12-19|1230.00
#2007-12-20|1235.98
#2007-12-21|1271.47
#2007-12-24|1276.86
#2007-12-25| .
#2007-12-26|1281.80
#2007-12-27|1252.51
#2007-12-28|1251.35
#2007-12-31|1263.74
#2008-01-01| .
#2008-01-02|1228.12
#2008-01-03|1213.88
#2008-01-04|1170.97
#2008-01-07|1153.65
#2008-01-08|1114.18
#2008-01-09|1136.10
#2008-01-10|1168.85
#2008-01-11|1177.62
#2008-01-14|1196.38
#2008-01-15|1144.42
#2008-01-16|1144.69
#2008-01-17|1074.83
#2008-01-18|1084.43
#2008-01-21| .
#2008-01-22|1118.01
#2008-01-23|1176.31
#2008-01-24|1181.37
#2008-01-25|1145.94
#2008-01-28|1174.12
#2008-01-29|1176.00
#2008-01-30|1163.56
#2008-01-31|1182.39
#2008-02-01|1197.51
#2008-02-04|1184.46
#2008-02-05|1112.47
#2008-02-06|1066.87
#2008-02-07|1092.72
#2008-02-08|1069.09
#2008-02-11|1067.63
#2008-02-12|1064.13
#2008-02-13|1073.96
#2008-02-14|1055.13
#2008-02-15|1062.09
#2008-02-18| .
#2008-02-19|1035.18
#2008-02-20|1059.35
#2008-02-21|1049.08
#2008-02-22|1070.68
#2008-02-25|1086.90
#2008-02-26|1079.13
#2008-02-27|1094.12
#2008-02-28|1063.23
#2008-02-29|1022.02
#2008-03-03|1009.60
#2008-03-04|1005.90
#2008-03-05|1010.90
#2008-03-06| 968.02
#2008-03-07| 963.63
#2008-03-10| 920.64
#2008-03-11| 990.84
#2008-03-12| 973.50
#2008-03-13| 989.62
#2008-03-14| 932.50
#2008-03-17| 863.49
#2008-03-18| 963.91
#2008-03-19| 918.71
#2008-03-20| 999.45
#2008-03-21| .
#2008-03-24|1011.91
#2008-03-25|1022.85
#2008-03-26| 990.23
#2008-03-27| 954.48
#2008-03-28| 931.58
#2008-03-31| 942.88
#2008-04-01|1013.71
#2008-04-02|1017.23
#2008-04-03|1022.90
#2008-04-04|1011.19
#2008-04-07|1025.01
#2008-04-08|1019.01
#2008-04-09| 995.18
#2008-04-10| 979.35
#2008-04-11| 958.89
#2008-04-14| 942.04
#2008-04-15| 957.06
#2008-04-16| 985.25
#2008-04-17|1005.47
#2008-04-18|1030.12
#2008-04-21|1026.43
#2008-04-22|1010.08
#2008-04-23|1007.02
#2008-04-24|1047.80
#2008-04-25|1059.13
#2008-04-28|1052.87
#2008-04-29|1051.03
#2008-04-30|1041.27
#2008-05-01|1084.50
#2008-05-02|1090.87
#2008-05-05|1074.44
#2008-05-06|1078.57
#2008-05-07|1041.19
#2008-05-08|1030.14
#2008-05-09|1026.35
#2008-05-12|1048.45
#2008-05-13|1035.02
#2008-05-14|1044.65
#2008-05-15|1053.28
#2008-05-16|1041.64
#2008-05-19|1027.50
#2008-05-20|1008.24
#2008-05-21| 976.73
#2008-05-22| 975.08
#2008-05-23| 953.81
#2008-05-26| .
#2008-05-27| 959.79
#2008-05-28| 958.84
#2008-05-29| 972.66
#2008-05-30| 970.22
#2008-06-02| 943.79
#2008-06-03| 935.41
#2008-06-04| 926.43
#2008-06-05| 953.72
#2008-06-06| 907.09
#2008-06-09| 889.72
#2008-06-10| 893.82
#2008-06-11| 859.49
#2008-06-12| 878.80
#2008-06-13| 925.85
#2008-06-16| 943.54
#2008-06-17| 928.87
#2008-06-18| 932.54
#2008-06-19| 940.88
#2008-06-20| 912.12
#2008-06-23| 891.32
#2008-06-24| 901.72
#2008-06-25| 906.26
#2008-06-26| 865.44
#2008-06-27| 851.48
#2008-06-30| 838.58
#2008-07-01| 836.66
#2008-07-02| 824.95
#2008-07-03| 820.26
#2008-07-04| .
#2008-07-07| 794.72
#2008-07-08| 827.06
#2008-07-09| 780.00
#2008-07-10| 770.52
#2008-07-11| 751.63
#2008-07-14| 720.73
#2008-07-15| 716.02
#2008-07-16| 795.59
#2008-07-17| 837.99
#2008-07-18| 838.40
#2008-07-21| 816.50
#2008-07-22| 875.16
#2008-07-23| 884.70
#2008-07-24| 831.98
#2008-07-25| 829.25
#2008-07-28| 787.54
#2008-07-29| 833.76
#2008-07-30| 852.30
#2008-07-31| 846.01
#2008-08-01| 838.08
#2008-08-04| 821.46
#2008-08-05| 852.52
#2008-08-06| 855.36
#2008-08-07| 823.41
#2008-08-08| 855.29
#2008-08-11| 865.42
#2008-08-12| 820.25
#2008-08-13| 807.86
#2008-08-14| 822.69
#2008-08-15| 828.78
#2008-08-18| 801.09
#2008-08-19| 783.95
#2008-08-20| 788.12
#2008-08-21| 782.11
#2008-08-22| 809.94
#2008-08-25| 786.44
#2008-08-26| 784.73
#2008-08-27| 796.91
#2008-08-28| 832.56
#2008-08-29| 834.06
#2008-09-01| .
#2008-09-02| 839.67
#2008-09-03| 854.74
#2008-09-04| 813.72
#2008-09-05| 830.00
#2008-09-08| 865.67
#2008-09-09| 803.90
#2008-09-10| 790.06
#2008-09-11| 782.12
#2008-09-12| 764.22
#2008-09-15| 695.21
#2008-09-16| 711.31
#2008-09-17| 622.30
#2008-09-18| 653.64
#2008-09-19| 767.71
#2008-09-22| 714.26
#2008-09-23| 713.55
#2008-09-24| 707.93
#2008-09-25| 729.64
#2008-09-26| 735.83
#2008-09-29| 627.24
#2008-09-30| 699.21
#2008-10-01| 721.51
#2008-10-02| 692.72
#2008-10-03| 679.02
#2008-10-06| 660.99
#2008-10-07| 585.35
#2008-10-08| 573.15
#2008-10-09| 487.09
#2008-10-10| 488.35
#2008-10-13| 596.81
#2008-10-14| 633.11
#2008-10-15| 563.23
#2008-10-16| 575.52
#2008-10-17| 583.30
#2008-10-20| 600.84
#2008-10-21| 587.19
#2008-10-22| 544.10
#2008-10-23| 517.76
#2008-10-24| 479.69
#2008-10-27| 443.13
#2008-10-28| 486.46
#2008-10-29| 487.95
#2008-10-30| 500.91
#2008-10-31| 522.58
#2008-11-03| 522.81
#2008-11-04| 555.04
#2008-11-05| 505.22
#2008-11-06| 464.61
#2008-11-07| 473.20
#2008-11-10| 437.13
#2008-11-11| 434.72
#2008-11-12| 396.36
#2008-11-13| 424.74
#2008-11-14| 396.97
#2008-11-17| 367.88
#2008-11-18| 367.78
#2008-11-19| 325.04
#2008-11-20| 299.94
#2008-11-21| 323.98
#2008-11-24| 392.63
#2008-11-25| 401.37
#2008-11-26| 425.62
#2008-11-27| .
#2008-11-28| 436.28
#2008-12-01| 356.09
#2008-12-02| 371.79
#2008-12-03| 394.13
#2008-12-04| 389.92
#2008-12-05| 422.98
#2008-12-08| 460.67
#2008-12-09| 440.67
#2008-12-10| 438.97
#2008-12-11| 415.81
#2008-12-12| 416.71
#2008-12-15| 401.46
#2008-12-16| 447.04
#2008-12-17| 449.53
#2008-12-18| 441.27
#2008-12-19| 435.26
#2008-12-22| 414.36
#2008-12-23| 405.07
#2008-12-24| 412.50
#2008-12-25| .
#2008-12-26| 410.62
#2008-12-29| 408.78
#2008-12-30| 430.76
#2008-12-31| 448.40
#2009-01-01| .
#2009-01-02| 461.51
#2009-01-05| 461.97
#2009-01-06| 472.51
#2009-01-07| 448.82
#2009-01-08| 451.42
#2009-01-09| 442.14
#2009-01-12| 423.43
#2009-01-13| 427.71
#2009-01-14| 404.86
#2009-01-15| 393.49
#2009-01-16| 394.27
#2009-01-19| .
#2009-01-20| 339.32
#2009-01-21| 390.92
#2009-01-22| 386.27
#2009-01-23| 403.58
#2009-01-26| 399.50
#2009-01-27| 414.02
#2009-01-28| 460.83
#2009-01-29| 427.86
#2009-01-30| 417.13
#2009-02-02| 415.24
#2009-02-03| 420.75
#2009-02-04| 437.24
#2009-02-05| 456.92
#2009-02-06| 473.23
#2009-02-09| 474.11
#2009-02-10| 437.54
#2009-02-11| 455.82
#2009-02-12| 459.94
#2009-02-13| 457.66
#2009-02-16| .
#2009-02-17| 415.49
#2009-02-18| 416.93
#2009-02-19| 413.77
#2009-02-20| 413.21
#2009-02-23| 390.90
#2009-02-24| 439.24
#2009-02-25| 430.00
#2009-02-26| 432.02
#2009-02-27| 416.77
#2009-03-02| 392.07
#2009-03-03| 387.41
#2009-03-04| 403.45
#2009-03-05| 383.24
#2009-03-06| 370.18
#2009-03-09| 365.55
#2009-03-10| 418.84
#2009-03-11| 442.49
#2009-03-12| 467.24
#2009-03-13| 474.69
#2009-03-16| 451.07
#2009-03-17| 478.90
#2009-03-18| 504.40
#2009-03-19| 466.62
#2009-03-20| 458.99
#2009-03-23| 530.32
#2009-03-24| 512.36
#2009-03-25| 527.19
#2009-03-26| 533.32
#2009-03-27| 510.47
#2009-03-30| 474.77
#2009-03-31| 499.53
#2009-04-01| 508.18
#2009-04-02| 521.46
#2009-04-03| 543.63
#2009-04-06| 527.86
#2009-04-07| 519.16
#2009-04-08| 518.89
#2009-04-09| 564.92
#2009-04-10| .
#2009-04-13| 587.45
#2009-04-14| 533.66
#2009-04-15| 552.24
#2009-04-16| 551.60
#2009-04-17| 554.47
#2009-04-20| 522.98
#2009-04-21| 549.93
#2009-04-22| 534.91
#2009-04-23| 551.15
#2009-04-24| 546.79
#2009-04-27| 538.93
#2009-04-28| 532.47
#2009-04-29| 560.53
#2009-04-30| 563.26
#2009-05-01| 568.38
#2009-05-04| 597.32
#2009-05-05| 602.46
#2009-05-06| 620.64
#2009-05-07| 591.92
#2009-05-08| 620.86
#2009-05-11| 592.18
#2009-05-12| 596.26
#2009-05-13| 576.27
#2009-05-14| 595.43
#2009-05-15| 591.07
#2009-05-18| 630.38
#2009-05-19| 627.15
#2009-05-20| 609.82
#2009-05-21| 612.95
#2009-05-22| 617.29
#2009-05-25| .
#2009-05-26| 640.76
#2009-05-27| 625.40
#2009-05-28| 649.56
#2009-05-29| 657.77
#2009-06-01| 663.28
#2009-06-02| 665.43
#2009-06-03| 657.88
#2009-06-04| 684.63
#2009-06-05| 679.58
#2009-06-08| 678.63
#2009-06-09| 681.06
#2009-06-10| 662.62
#2009-06-11| 664.98
#2009-06-12| 665.48
#2009-06-15| 650.97
#2009-06-16| 647.51
#2009-06-17| 633.01
#2009-06-18| 644.01
#2009-06-19| 648.37
#2009-06-22| 612.19
#2009-06-23| 625.25
#2009-06-24| 635.86
#2009-06-25| 644.41
#2009-06-26| 654.03
#2009-06-29| 661.82
#2009-06-30| 650.16
#2009-07-01| 646.91
#2009-07-02| 626.10
#2009-07-03| .
#2009-07-06| 630.42
#2009-07-07| 608.43
#2009-07-08| 590.34
#2009-07-09| 602.26
#2009-07-10| 598.80
#2009-07-13| 632.07
#2009-07-14| 630.44
#2009-07-15| 653.67
#2009-07-16| 651.49
#2009-07-17| 647.31
#2009-07-20| 657.62
#2009-07-21| 652.02
#2009-07-22| 652.04
#2009-07-23| 671.83
#2009-07-24| 665.25
#2009-07-27| 666.41
#2009-07-28| 655.14
#2009-07-29| 654.49
#2009-07-30| 673.76
#2009-07-31| 675.49
#2009-08-03| 683.01
#2009-08-04| 686.81
#2009-08-05| 698.82
#2009-08-06| 693.49
#2009-08-07| 702.71
#2009-08-10| 691.68
#2009-08-11| 678.33
#2009-08-12| 691.69
#2009-08-13| 693.18
#2009-08-14| 685.27
#2009-08-17| 658.13
#2009-08-18| 668.37
#2009-08-19| 667.97
#2009-08-20| 678.41
#2009-08-21| 686.31
#2009-08-24| 680.49
#2009-08-25| 689.57
#2009-08-26| 689.45
#2009-08-27| 690.14
#2009-08-28| 689.63
#2009-08-31| 692.05
#2009-09-01| 665.06
#2009-09-02| 660.00
#2009-09-03| 669.56
#2009-09-04| 672.52
#2009-09-07| .
#2009-09-08| 683.99
#2009-09-09| 694.36
#2009-09-10| 703.75
#2009-09-11| 701.28
#2009-09-14| 711.33
#2009-09-15| 710.78
#2009-09-16| 730.04
#2009-09-17| 735.63
#2009-09-18| 743.28
#2009-09-21| 742.28
#2009-09-22| 761.12
#2009-09-23| 750.60
#2009-09-24| 735.92
#2009-09-25| 726.05
#2009-09-28| 746.64
#2009-09-29| 747.87
#2009-09-30| 751.54
#2009-10-01| 728.14
#2009-10-02| 725.93
#2009-10-05| 742.21
#2009-10-06| 750.46
#2009-10-07| 758.81
#2009-10-08| 758.75
#2009-10-09| 764.92
#2009-10-12| 764.54
#2009-10-13| 755.53
#2009-10-14| 781.19
#2009-10-15| 771.70
#2009-10-16| 764.77
#2009-10-19| 769.75
#2009-10-20| 763.70
#2009-10-21| 756.13
#2009-10-22| 774.57
#2009-10-23| 763.78
#2009-10-26| 757.78
#2009-10-27| 749.24
#2009-10-28| 723.23
#2009-10-29| 748.40
#2009-10-30| 716.42
#2009-11-02| 718.27
#2009-11-03| 719.17
#2009-11-04| 710.86
#2009-11-05| 728.75
#2009-11-06| 728.58
#2009-11-09| 751.66
#2009-11-10| 747.98
#2009-11-11| 757.85
#2009-11-12| 751.29
#2009-11-13| 748.83
#2009-11-16| 758.42
#2009-11-17| 754.35
#2009-11-18| 754.32
#2009-11-19| 738.02
#2009-11-20| 731.12
#2009-11-23| 737.08
#2009-11-24| 731.64
#2009-11-25| 726.32
#2009-11-26| .
#2009-11-27| 706.15
#2009-11-30| 726.02
#2009-12-01| 724.02
#2009-12-02| 718.24
#2009-12-03| 709.35
#2009-12-04| 721.33
#2009-12-07| 708.39
#2009-12-08| 702.20
#2009-12-09| 713.48
#2009-12-10| 712.87
#2009-12-11| 713.45
#2009-12-14| 714.34
#2009-12-15| 703.35
#2009-12-16| 713.24
#2009-12-17| 697.24
#2009-12-18| 703.76
#2009-12-21| 712.25
#2009-12-22| 715.29
#2009-12-23| 713.97
#2009-12-24| 716.95
#2009-12-25| .
#2009-12-28| 715.99
#2009-12-29| 716.56
#2009-12-30| 721.71
#2009-12-31| 723.40
#2010-01-01| .
#2010-01-04| 744.56
#2010-01-05| 754.66
#2010-01-06| 751.66
#2010-01-07| 760.07
#2010-01-08| 753.70
#2010-01-11| 748.88
#2010-01-12| 733.37
#2010-01-13| 737.85
#2010-01-14| 736.93
#2010-01-15| 725.28
#2010-01-18| .
#2010-01-19| 734.59
#2010-01-20| 730.21
#2010-01-21| 704.91
#2010-01-22| 680.59
#2010-01-25| 682.58
#2010-01-26| 664.88
#2010-01-27| 674.11
#2010-01-28| 670.09
#2010-01-29| 654.41
#2010-02-01| 670.37
#2010-02-02| 680.09
#2010-02-03| 678.25
#2010-02-04| 647.28
#2010-02-05| 661.75
#2010-02-08| 650.22
#2010-02-09| 657.25
#2010-02-10| 662.16
#2010-02-11| 663.38
#2010-02-12| 665.77
#2010-02-15| .
#2010-02-16| 679.86
#2010-02-17| 676.71
#2010-02-18| 673.29
#2010-02-19| 678.81
#2010-02-22| 679.59
#2010-02-23| 671.24
#2010-02-24| 681.88
#2010-02-25| 678.84
#2010-02-26| 684.21
#2010-03-01| 686.52
#2010-03-02| 695.12
#2010-03-03| 691.21
#2010-03-04| 708.66
#2010-03-05| 721.42
#2010-03-08| 728.95
#2010-03-09| 723.79
#2010-03-10| 732.82
#2010-03-11| 738.19
#2010-03-12| 738.01
#2010-03-15| 733.81
#2010-03-16| 742.97
#2010-03-17| 746.93
#2010-03-18| 746.22
#2010-03-19| 742.11
#2010-03-22| 739.14
#2010-03-23| 737.57
#2010-03-24| 737.30
#2010-03-25| 736.91
#2010-03-26| 731.39
#2010-03-29| 737.11
#2010-03-30| 732.50
#2010-03-31| 730.91
#2010-04-01| 733.16
#2010-04-02| .
#2010-04-05| 740.79
#2010-04-06| 742.30
#2010-04-07| 749.54
#2010-04-08| 758.48
#2010-04-09| 760.03
#2010-04-12| 761.38
#2010-04-13| 762.60
#2010-04-14| 780.22
#2010-04-15| 778.56
#2010-04-16| 723.85
#2010-04-19| 732.79
#2010-04-20| 733.52
#2010-04-21| 739.01
#2010-04-22| 746.29
#2010-04-23| 746.47
#2010-04-26| 732.81
#2010-04-27| 717.22
#2010-04-28| 727.82
#2010-04-29| 743.46
#2010-04-30| 709.33
#2010-05-03| 721.19
#2010-05-04| 705.68
#2010-05-05| 703.12
#2010-05-06| 676.28
#2010-05-07| 668.09
#2010-05-10| 691.75
#2010-05-11| 684.98
#2010-05-12| 693.82
#2010-05-13| 685.77
#2010-05-14| 671.40
#2010-05-17| 671.58
#2010-05-18| 651.66
#2010-05-19| 658.26
#2010-05-20| 631.20
#2010-05-21| 656.19
#2010-05-24| 639.35
#2010-05-25| 648.34
#2010-05-26| 645.27
#2010-05-27| 669.96
#2010-05-28| 660.91
#2010-05-31| .
#2010-06-01| 646.44
#2010-06-02| 667.01
#2010-06-03| 664.99
#2010-06-04| 647.59
#2010-06-07| 631.81
#2010-06-08| 633.03
#2010-06-09| 625.47
#2010-06-10| 632.88
#2010-06-11| 641.47
#2010-06-14| 633.01
#2010-06-15| 645.71
#2010-06-16| 645.66
#2010-06-17| 638.96
#2010-06-18| 641.93
#2010-06-21| 639.56
#2010-06-22| 628.54
#2010-06-23| 625.79
#2010-06-24| 614.61
#2010-06-25| 630.96
#2010-06-28| 623.82
#2010-06-29| 600.87
#2010-06-30| 592.74
#2010-07-01| 589.43
#2010-07-02| 585.31
#2010-07-05| .
#2010-07-06| 588.53
#2010-07-07| 604.95
#2010-07-08| 607.37
#2010-07-09| 615.58
#2010-07-12| 613.48
#2010-07-13| 627.71
#2010-07-14| 622.90
#2010-07-15| 633.68
#2010-07-16| 624.54
#2010-07-19| 625.20
#2010-07-20| 635.82
#2010-07-21| 635.44
#2010-07-22| 643.36
#2010-07-23| 648.94
#2010-07-26| 653.00
#2010-07-27| 650.99
#2010-07-28| 649.17
#2010-07-29| 662.97
#2010-07-30| 656.68
#2010-08-02| 670.33
#2010-08-03| 666.87
#2010-08-04| 678.27
#2010-08-05| 676.61
#2010-08-06| 672.28
#2010-08-09| 674.71
#2010-08-10| 667.19
#2010-08-11| 644.68
#2010-08-12| 642.46
#2010-08-13| 635.48
#2010-08-16| 633.77
#2010-08-17| 642.30
#2010-08-18| 643.18
#2010-08-19| 632.13
#2010-08-20| 633.58
#2010-08-23| 630.00
#2010-08-24| 616.73
#2010-08-25| 619.62
#2010-08-26| 610.49
#2010-08-27| 614.01
#2010-08-30| 599.66
#2010-08-31| 601.26
#2010-09-01| 620.67
#2010-09-02| 625.88
#2010-09-03| 648.15
#2010-09-06| .
#2010-09-07| 634.71
#2010-09-08| 642.41
#2010-09-09| 650.98
#2010-09-10| 655.67
#2010-09-13| 671.20
#2010-09-14| 665.33
#2010-09-15| 665.13
#2010-09-16| 660.44
#2010-09-17| 656.94
#2010-09-20| 664.92
#2010-09-21| 657.10
#2010-09-22| 641.53
#2010-09-23| 631.41
#2010-09-24| 646.94
#2010-09-27| 641.24
#2010-09-28| 639.34
#2010-09-29| 636.00
#2010-09-30| 636.16
#2010-10-01| 645.41
#2010-10-04| 640.50
#2010-10-05| 657.50
#2010-10-06| 659.09
#2010-10-07| 655.91
#2010-10-08| 660.24
#2010-10-11| 656.51
#2010-10-12| 667.45
#2010-10-13| 667.60
#2010-10-14| 659.40
#2010-10-15| 658.14
#2010-10-18| 672.92
#2010-10-19| 675.05
#2010-10-20| 682.09
#2010-10-21| 678.34
#2010-10-22| 675.52
#2010-10-25| 674.26
#2010-10-26| 673.23
#2010-10-27| 680.75
#2010-10-28| 691.56
#2010-10-29| 687.22
#2010-11-01| 685.73
#2010-11-02| 689.01
#2010-11-03| 693.51
#2010-11-04| 712.11
#2010-11-05| 728.82
#2010-11-08| 723.33
#2010-11-09| 709.47
#2010-11-10| 713.79
#2010-11-11| 710.43
#2010-11-12| 699.67
#2010-11-15| 704.79
#2010-11-16| 694.92
#2010-11-17| 692.77
#2010-11-18| 703.69
#2010-11-19| 703.29
#2010-11-22| 687.15
#2010-11-23| 675.02
#2010-11-24| 687.73
#2010-11-25| .
#2010-11-26| 680.51
#2010-11-29| 682.41
#2010-11-30| 674.00
#2010-12-01| 690.31
#2010-12-02| 710.33
#2010-12-03| 709.01
#2010-12-06| 710.18
#2010-12-07| 709.46
#2010-12-08| 726.57
#2010-12-09| 729.59
#2010-12-10| 733.73
#2010-12-13| 736.31
#2010-12-14| 729.57
#2010-12-15| 723.40
#2010-12-16| 724.24
#2010-12-17| 724.42
#2010-12-20| 728.01
#2010-12-21| 740.53
#2010-12-22| 746.48
#2010-12-23| 741.20
#2010-12-24| .
#2010-12-27| 748.26
#2010-12-28| 747.76
#2010-12-29| 742.37
#2010-12-30| 740.75
#2010-12-31| 740.72
#2011-01-03| 756.78
#2011-01-04| 756.00
#2011-01-05| 762.07
#2011-01-06| 759.06
#2011-01-07| 751.17
#2011-01-10| 751.48
#2011-01-11| 749.38
#2011-01-12| 762.39
#2011-01-13| 762.23
#2011-01-14| 773.53
#2011-01-17| .
#2011-01-18| 772.14
#2011-01-19| 745.89
#2011-01-20| 752.17
#2011-01-21| 759.18
#2011-01-24| 759.83
#2011-01-25| 747.69
#2011-01-26| 744.20
#2011-01-27| 757.39
#2011-01-28| 742.15
#2011-01-31| 750.73
#2011-02-01| 763.42
#2011-02-02| 762.19
#2011-02-03| 753.85
#2011-02-04| 756.91
#2011-02-07| 767.50
#2011-02-08| 771.44
#2011-02-09| 771.63
#2011-02-10| 772.85
#2011-02-11| 781.10
#2011-02-14| 783.26
#2011-02-15| 780.88
#2011-02-16| 784.95
#2011-02-17| 784.73
#2011-02-18| 788.74
#2011-02-21| .
#2011-02-22| 762.76
#2011-02-23| 762.61
#2011-02-24| 763.21
#2011-02-25| 773.05
#2011-02-28| 770.86
#2011-03-01| 756.82
#2011-03-02| 756.64
#2011-03-03| 770.25
#2011-03-04| 756.28
#2011-03-07| 751.29
#2011-03-08| 760.45
#2011-03-09| 757.52
#2011-03-10| 744.07
#2011-03-11| 747.99
#2011-03-14| 739.35
#2011-03-15| 729.94
#2011-03-16| 714.41
#2011-03-17| 722.35
#2011-03-18| 730.96
#2011-03-21| 737.08
#2011-03-22| 737.43
#2011-03-23| 737.28
#2011-03-24| 740.59
#2011-03-25| 734.90
#2011-03-28| 731.75
#2011-03-29| 735.71
#2011-03-30| 739.88
#2011-03-31| 737.68
#2011-04-01| 748.42
#2011-04-04| 744.28
#2011-04-05| 745.36
#2011-04-06| 756.36
#2011-04-07| 755.38
#2011-04-08| 748.45
#2011-04-11| 745.68
#2011-04-12| 741.85
#2011-04-13| 741.68
#2011-04-14| 734.86
#2011-04-15| 737.89
#2011-04-18| 727.45
#2011-04-19| 720.47
#2011-04-20| 728.53
#2011-04-21| 735.01
#2011-04-22| .
#2011-04-25| 726.45
#2011-04-26| 728.85
#2011-04-27| 727.01
#2011-04-28| 724.11
#2011-04-29| 723.50
#2011-05-02| 723.03
#2011-05-03| 719.19
#2011-05-04| 712.77
#2011-05-05| 707.25
#2011-05-06| 712.03
#2011-05-09| 711.47
#2011-05-10| 720.58
#2011-05-11| 708.50
#2011-05-12| 700.33
#2011-05-13| 691.95
#2011-05-16| 684.44
#2011-05-17| 682.53
#2011-05-18| 688.93
#2011-05-19| 687.37
#2011-05-20| 674.14
#2011-05-23| 670.18
#2011-05-24| 669.47
#2011-05-25| 670.02
#2011-05-26| 668.56
#2011-05-27| 677.54
#2011-05-30| .
#2011-05-31| 686.54
#2011-06-01| 660.46
#2011-06-02| 657.32
#2011-06-03| 654.36
#2011-06-06| 642.57
#2011-06-07| 638.69
#2011-06-08| 630.45
#2011-06-09| 642.38
#2011-06-10| 643.74
#2011-06-13| 650.47
#2011-06-14| 652.12
#2011-06-15| 639.12
#2011-06-16| 641.69
#2011-06-17| 649.37
#2011-06-20| 645.49
#2011-06-21| 653.76
#2011-06-22| 646.09
#2011-06-23| 638.62
#2011-06-24| 631.70
#2011-06-27| 634.98
#2011-06-28| 634.54
#2011-06-29| 651.77
#2011-06-30| 652.92
#2011-07-01| 668.53
#2011-07-04| .
#2011-07-05| 659.83
#2011-07-06| 652.96
#2011-07-07| 661.02
#2011-07-08| 650.82
#2011-07-11| 633.80
#2011-07-12| 629.30
#2011-07-13| 630.44
#2011-07-14| 626.17
#2011-07-15| 626.59
#2011-07-18| 619.07
#2011-07-19| 622.99
#2011-07-20| 637.17
#2011-07-21| 658.25
#2011-07-22| 656.55
#2011-07-25| 655.33
#2011-07-26| 656.39
#2011-07-27| 636.85
#2011-07-28| 640.72
#2011-07-29| 640.00
#2011-08-01| 636.93
#2011-08-02| 617.21
#2011-08-03| 619.82
#2011-08-04| 586.43
#2011-08-05| 581.06
#2011-08-08| 529.74
#2011-08-09| 559.74
#2011-08-10| 512.99
#2011-08-11| 548.23
#2011-08-12| 538.38
#2011-08-15| 553.46
#2011-08-16| 540.55
#2011-08-17| 540.73
#2011-08-18| 513.92
#2011-08-19| 503.64
#2011-08-22| 494.00
#2011-08-23| 508.27
#2011-08-24| 521.86
#2011-08-25| 515.96
#2011-08-26| 524.02
#2011-08-29| 546.39
#2011-08-30| 542.53
#2011-08-31| 548.81
#2011-09-01| 533.10
#2011-09-02| 510.62
#2011-09-05| .
#2011-09-06| 499.12
#2011-09-07| 523.10
#2011-09-08| 508.27
#2011-09-09| 494.71
#2011-09-12| 498.11
#2011-09-13| 507.07
#2011-09-14| 513.44
#2011-09-15| 530.79
#2011-09-16| 529.94
#2011-09-19| 511.57
#2011-09-20| 506.02
#2011-09-21| 483.65
#2011-09-22| 469.09
#2011-09-23| 476.99
#2011-09-26| 493.15
#2011-09-27| 496.56
#2011-09-28| 478.26
#2011-09-29| 492.96
#2011-09-30| 466.30
#2011-10-03| 446.71
#2011-10-04| 469.59
#2011-10-05| 477.52
#2011-10-06| 494.02
#2011-10-07| 472.71
#2011-10-10| 495.89
#2011-10-11| 494.97
#2011-10-12| 507.81
#2011-10-13| 496.22
#2011-10-14| 500.37
#2011-10-17| 491.16
#2011-10-18| 513.37
#2011-10-19| 505.70
#2011-10-20| 508.94
#2011-10-21| 518.51
#2011-10-24| 529.24
#2011-10-25| 508.03
#2011-10-26| 521.75
#2011-10-27| 573.54
#2011-10-28| 570.80
#2011-10-31| 542.62
#2011-11-01| 509.74
#2011-11-02| 523.86
#2011-11-03| 537.65
#2011-11-04| 530.92
#2011-11-07| 534.12
#2011-11-08| 545.81
#2011-11-09| 508.69
#2011-11-10| 509.47
#2011-11-11| 520.62
#2011-11-14| 510.18
#2011-11-15| 511.14
#2011-11-16| 487.81
#2011-11-17| 474.66
#2011-11-18| 477.03
#2011-11-21| 467.31
#2011-11-22| 462.17
#2011-11-23| 452.95
#2011-11-24| .
#2011-11-25| 455.62
#2011-11-28| 470.90
#2011-11-29| 464.05
#2011-11-30| 496.80
#2011-12-01| 492.15
#2011-12-02| 501.51
#2011-12-05| 514.62
#2011-12-06| 516.55
#2011-12-07| 527.76
#2011-12-08| 502.57
#2011-12-09| 513.04
#2011-12-12| 496.74
#2011-12-13| 487.13
#2011-12-14| 479.10
#2011-12-15| 477.10
#2011-12-16| 475.69
#2011-12-19| 464.60
#2011-12-20| 484.20
#2011-12-21| 484.17
#2011-12-22| 496.56
#2011-12-23| 496.59
#2011-12-26| .
#2011-12-27| 489.97
#2011-12-28| 481.39
#2011-12-29| 488.27
#2011-12-30| 485.26
#2012-01-02| .
#2012-01-03| 504.07
#2012-01-04| 499.98
#2012-01-05| 502.70
#2012-01-06| 497.84
#2012-01-09| 499.59
#2012-01-10| 513.65
#2012-01-11| 516.78
#2012-01-12| 521.47
#2012-01-13| 512.80
#2012-01-16| .
#2012-01-17| 505.51
#2012-01-18| 524.51
#2012-01-19| 541.80
#2012-01-20| 547.49
#2012-01-23| 545.25
#2012-01-24| 544.98
#2012-01-25| 542.55
#2012-01-26| 539.53
#2012-01-27| 546.33
#2012-01-30| 539.23
#2012-01-31| 543.70
#2012-02-01| 555.06
#2012-02-02| 559.24
#2012-02-03| 580.16
#2012-02-06| 581.17
#2012-02-07| 576.39
#2012-02-08| 582.34
#2012-02-09| 580.65
#2012-02-10| 577.34
#2012-02-13| 579.30
#2012-02-14| 573.68
#2012-02-15| 573.39
#2012-02-16| 582.24
#2012-02-17| 585.76
#2012-02-20| .
#2012-02-21| 585.81
#2012-02-22| 578.46
#2012-02-23| 587.91
#2012-02-24| 588.11
#2012-02-27| 589.22
#2012-02-28| 592.58
#2012-02-29| 587.71
#2012-03-01| 602.67
#2012-03-02| 597.87
#2012-03-05| 589.57
#2012-03-06| 570.07
#2012-03-07| 581.32
#2012-03-08| 586.90
#2012-03-09| 591.02
#2012-03-12| 586.93
#2012-03-13| 611.40
#2012-03-14| 602.92
#2012-03-15| 619.85
#2012-03-16| 619.16
#2012-03-19| 625.29
#2012-03-20| 631.12
#2012-03-21| 629.90
#2012-03-22| 621.12
#2012-03-23| 628.80
#2012-03-26| 640.15
#2012-03-27| 630.02
#2012-03-28| 623.73
#2012-03-29| 613.06
#2012-03-30| 615.95
#2012-04-02| 620.24
#2012-04-03| 613.58
#2012-04-04| 599.55
#2012-04-05| 594.37
#2012-04-06| .
#2012-04-09| 585.94
#2012-04-10| 572.31
#2012-04-11| 578.48
#2012-04-12| 594.43
#2012-04-13| 573.98
#2012-04-16| 577.92
#2012-04-17| 581.33
#2012-04-18| 574.81
#2012-04-19| 572.38
#2012-04-20| 567.33
#2012-04-23| 561.15
#2012-04-24| 568.08
#2012-04-25| 570.33
#2012-04-26| 574.37
#2012-04-27| 572.43
#2012-04-30| 572.87
#2012-05-01| 573.56
#2012-05-02| 563.01
#2012-05-03| 554.57
#2012-05-04| 545.78
#2012-05-07| 546.87
#2012-05-08| 542.92
#2012-05-09| 536.65
#2012-05-10| 535.01
#2012-05-11| 524.52
#2012-05-14| 513.56
#2012-05-15| 511.42
#2012-05-16| 501.74
#2012-05-17| 496.34
#2012-05-18| 491.78
#2012-05-21| 498.64
#2012-05-22| 499.17
#2012-05-23| 498.60
#2012-05-24| 497.11
#2012-05-25| 499.06
#2012-05-28| .
#2012-05-29| 506.96
#2012-05-30| 492.64
#2012-05-31| 495.20
#2012-06-01| 479.91
#2012-06-04| 473.86
#2012-06-05| 485.62
#2012-06-06| 502.36
#2012-06-07| 495.78
#2012-06-08| 499.62
#2012-06-11| 492.01
#2012-06-12| 499.58
#2012-06-13| 492.54
#2012-06-14| 498.65
#2012-06-15| 509.76
#2012-06-18| 505.77
#2012-06-19| 515.03
#2012-06-20| 514.95
#2012-06-21| 501.09
#2012-06-22| 504.29
#2012-06-25| 490.48
#2012-06-26| 492.85
#2012-06-27| 499.99
#2012-06-28| 501.79
#2012-06-29| 515.64
#2012-07-02| 520.67
#2012-07-03| 524.60
#2012-07-04| .
#2012-07-05| 513.45
#2012-07-06| 507.99
#2012-07-09| 502.43
#2012-07-10| 498.56
#2012-07-11| 503.00
#2012-07-12| 497.77
#2012-07-13| 512.02
#2012-07-16| 511.75
#2012-07-17| 515.80
#2012-07-18| 512.27
#2012-07-19| 503.81
#2012-07-20| 493.89
#2012-07-23| 487.84
#2012-07-24| 488.47
#2012-07-25| 494.06
#2012-07-26| 504.14
#2012-07-27| 518.42
#2012-07-30| 515.47
#2012-07-31| 513.72
#2012-08-01| 508.23
#2012-08-02| 497.51
#2012-08-03| 514.97
#2012-08-06| 520.04
#2012-08-07| 529.84
#2012-08-08| 528.21
#2012-08-09| 532.60
#2012-08-10| 530.34
#2012-08-13| 531.46
#2012-08-14| 528.99
#2012-08-15| 531.00
#2012-08-16| 535.61
#2012-08-17| 536.50
#2012-08-20| 540.22
#2012-08-21| 540.50
#2012-08-22| 538.77
#2012-08-23| 533.40
#2012-08-24| 537.82
#2012-08-27| 536.14
#2012-08-28| 538.61
#2012-08-29| 542.01
#2012-08-30| 540.54
#2012-08-31| 544.51
#2012-09-03| .
#2012-09-04| 548.75
#2012-09-05| 554.77
#2012-09-06| 572.05
#2012-09-07| 584.74
#2012-09-10| 577.40
#2012-09-11| 584.92
#2012-09-12| 590.23
#2012-09-13| 601.78
#2012-09-14| 607.41
#2012-09-17| 599.51
#2012-09-18| 595.91
#2012-09-19| 590.98
#2012-09-20| 584.32
#2012-09-21| 583.04
#2012-09-24| 580.93
#2012-09-25| 566.37
#2012-09-26| 564.06
#2012-09-27| 571.22
#2012-09-28| 566.68
#2012-10-01| 572.58
#2012-10-02| 573.47
#2012-10-03| 574.98
#2012-10-04| 584.74
#2012-10-05| 584.81
#2012-10-08| 583.65
#2012-10-09| 580.39
#2012-10-10| 580.44
#2012-10-11| 587.07
#2012-10-12| 577.75
#2012-10-15| 589.10
#2012-10-16| 592.80
#2012-10-17| 602.80
#2012-10-18| 598.64
#2012-10-19| 588.86
#2012-10-22| 588.04
#2012-10-23| 577.74
#2012-10-24| 579.38
#2012-10-25| 581.00
#2012-10-26| 580.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 587.95
#2012-11-01| 597.74
#2012-11-02| 595.02
#2012-11-05| 599.74
#2012-11-06| 605.54
#2012-11-07| 575.23
#2012-11-08| 566.81
#2012-11-09| 567.39
#2012-11-12| 571.32
#2012-11-13| 565.72
#2012-11-14| 555.44
#2012-11-15| 560.44
#2012-11-16| 561.67
#2012-11-19| 571.24
#2012-11-20| 570.35
#2012-11-21| 570.19
#2012-11-22| .
#2012-11-23| 578.30
#2012-11-26| 580.15
#2012-11-27| 573.84
#2012-11-28| 580.59
#2012-11-29| 581.05
#2012-11-30| 579.52
#2012-12-03| 578.44
#2012-12-04| 574.07
#2012-12-05| 577.75
#2012-12-06| 578.85
#2012-12-07| 581.21
#2012-12-10| 579.54
#2012-12-11| 586.38
#2012-12-12| 585.90
#2012-12-13| 586.39
#2012-12-14| 588.62
#2012-12-17| 601.49
#2012-12-18| 616.77
#2012-12-19| 617.12
#2012-12-20| 629.41
#2012-12-21| 621.89
#2012-12-24| 619.41
#2012-12-25| 619.41
#2012-12-26| 617.23
#2012-12-27| 614.79
#2012-12-28| 610.67
#2012-12-31| 619.21
#2013-01-01| 619.21
#2013-01-02| 637.70
#2013-01-03| 637.92
#2013-01-04| 654.63
#2013-01-07| 649.50
#2013-01-08| 644.96
#2013-01-09| 647.55
#2013-01-10| 659.05
#2013-01-11| 659.69
#2013-01-14| 657.33
#2013-01-15| 658.76
#2013-01-16| 666.29
#2013-01-17| 671.74
#2013-01-18| 688.45
#2013-01-21| 688.45
#2013-01-22| 698.57
#2013-01-23| 695.36
#2013-01-24| 697.30
#2013-01-25| 700.30
#2013-01-28| 698.61
#2013-01-29| 708.41
#2013-01-30| 711.26
#2013-01-31| 711.44
#2013-02-01| 723.48
#2013-02-04| 712.09
#2013-02-05| 724.11
#2013-02-06| 724.97
#2013-02-07| 726.02
#2013-02-08| 729.10
#2013-02-11| 729.32
#2013-02-12| 737.04
#2013-02-13| 739.66
#2013-02-14| 746.89
#2013-02-15| 745.75
#2013-02-18| 745.75
#2013-02-19| 755.90
#2013-02-20| 739.95
#2013-02-21| 724.98
#2013-02-22| 739.56
#2013-02-25| 712.88
#2013-02-26| 719.04
#2013-02-27| 732.57
#2013-02-28| 726.65
#2013-03-01| 726.87
#2013-03-04| 735.90
#2013-03-05| 742.87
#2013-03-06| 749.89
#2013-03-07| 756.76
#2013-03-08| 752.65
#2013-03-11| 754.93
#2013-03-12| 749.38
#2013-03-13| 754.46
#2013-03-14| 759.29
#2013-03-15| 763.28
#2013-03-18| 751.82
#2013-03-19| 740.13
#2013-03-20| 749.27
#2013-03-21| 731.76
#2013-03-22| 735.64
#2013-03-25| 731.92
#2013-03-26| 735.81
#2013-03-27| 736.36
#2013-03-28| 736.55
#2013-03-29| 736.55
#2013-04-01| 728.20
#2013-04-02| 727.01
#2013-04-03| 710.89
#2013-04-04| 711.84
#2013-04-05| 711.23
#2013-04-08| 716.22
#2013-04-09| 721.81
#2013-04-10| 736.05
#2013-04-11| 738.10
#2013-04-12| 732.97
#2013-04-15| 715.48
#2013-04-16| 717.69
#2013-04-17| 702.81
#2013-04-18| 689.37
#2013-04-19| 695.39
#2013-04-22| 699.61
#2013-04-23| 713.88
#2013-04-24| 715.19
#2013-04-25| 718.26
#2013-04-26| 716.03
#2013-04-29| 724.79
#2013-04-30| 728.37
#2013-05-01| 714.02
#2013-05-02| 723.95
#2013-05-03| 738.58
#2013-05-06| 748.38
#2013-05-07| 749.43
#2013-05-08| 754.28
#2013-05-09| 749.99
#2013-05-10| 761.66
#2013-05-13| 762.61
#2013-05-14| 782.95
#2013-05-15| 789.77
#2013-05-16| 785.15
#2013-05-17| 801.34
#2013-05-20| 800.88
#2013-05-21| 801.50
#2013-05-22| 791.95
#2013-05-23| 785.70
#2013-05-24| 788.92
#2013-05-27| 788.92
#2013-05-28| 804.71
#2013-05-29| 813.36
#2013-05-30| 828.76
#2013-05-31| 816.34
#2013-06-03| 816.00
#2013-06-04| 810.60
#2013-06-05| 796.52
#2013-06-06| 807.63
#2013-06-07| 839.99
#2013-06-10| 845.49
#2013-06-11| 825.56
#2013-06-12| 817.57
#2013-06-13| 837.94
#2013-06-14| 826.62
#2013-06-17| 840.80
#2013-06-18| 845.69
#2013-06-19| 834.52
#2013-06-20| 815.05
#2013-06-21| 811.65
#2013-06-24| 799.10
#2013-06-25| 812.11
#2013-06-26| 811.66
#2013-06-27| 819.37
#2013-06-28| 810.83
#2013-07-01| 815.43
#2013-07-02| 809.91
#2013-07-03| 807.51
#2013-07-04| 807.51
#2013-07-05| 824.93
#2013-07-08| 829.13
#2013-07-09| 838.30
#2013-07-10| 834.82
#2013-07-11| 838.98
#2013-07-12| 849.11
#2013-07-15| 857.55
#2013-07-16| 845.10
#2013-07-17| 847.38
#2013-07-18| 863.55
#2013-07-19| 860.66
#2013-07-22| 865.29
#2013-07-23| 869.27
#2013-07-24| 863.49
#2013-07-25| 870.29
#2013-07-26| 868.24
#2013-07-29| 861.91
#2013-07-30| 861.71
#2013-07-31| 866.03
#2013-08-01| 881.59
#2013-08-02| 882.18
#2013-08-05| 881.31
#2013-08-06| 869.59
#2013-08-07| 864.52
#2013-08-08| 863.77
#2013-08-09| 860.93
#2013-08-12| 853.88
#2013-08-13| 867.42
#2013-08-14| 862.33
#2013-08-15| 849.76
#2013-08-16| 850.13
#2013-08-19| 839.35
#2013-08-20| 847.37
#2013-08-21| 838.69
#2013-08-22| 846.68
#2013-08-23| 846.07
#2013-08-26| 843.23
#2013-08-27| 817.36
#2013-08-28| 821.16
#2013-08-29| 827.22
#2013-08-30| 820.58
#2013-09-02| 820.58
#2013-09-03| 832.56
#2013-09-04| 843.67
#2013-09-05| 844.69
#2013-09-06| 845.04
#2013-09-09| 857.33
#2013-09-10| 877.35
#2013-09-11| 877.73
#2013-09-12| 871.78
#2013-09-13| 873.70
#2013-09-16| 883.47
#2013-09-17| 890.51
#2013-09-18| 883.88
#2013-09-19| 882.59
#2013-09-20| 883.77
#2013-09-23| 865.30
#2013-09-24| 862.03
#2013-09-25| 862.69
#2013-09-26| 864.81
#2013-09-27| 858.64
#2013-09-30| 852.74
#2013-10-01| 860.72
#2013-10-02| 857.27
#2013-10-03| 852.47
#2013-10-04| 860.28
#2013-10-07| 849.75
#2013-10-08| 836.51
#2013-10-09| 841.47
#2013-10-10| 865.48
#2013-10-11| 874.82
#2013-10-14| 878.20
#2013-10-15| 876.89
#2013-10-16| 896.83
#2013-10-17| 895.61
#2013-10-18| 904.54
#2013-10-21| 902.21
#2013-10-22| 902.88
#2013-10-23| 896.53
#2013-10-24| 902.61
#2013-10-25| 907.01
#2013-10-28| 898.83
#2013-10-29| 903.22
#2013-10-30| 899.56
#2013-10-31| 893.03
#2013-11-01| 902.43
#2013-11-04| 904.61
#2013-11-05| 901.93
#2013-11-06| 908.71
#2013-11-07| 894.57
#2013-11-08| 921.65
#2013-11-11| 927.99
#2013-11-12| 920.76
#2013-11-13| 926.93
#2013-11-14| 931.24
#2013-11-15| 936.36
#2013-11-18| 939.01
#2013-11-19| 943.75
#2013-11-20| 944.12
#2013-11-21| 960.18
#2013-11-22| 966.68
#2013-11-25| 966.16
#2013-11-26| 961.76
#2013-11-27| 964.28
#2013-11-28| 964.28
#2013-11-29| 962.57
#2013-12-02| 966.84
#2013-12-03| 956.98
#2013-12-04| 958.11
#2013-12-05| 943.88
#2013-12-06| 956.84
#2013-12-09| 959.59
#2013-12-10| 962.43
#2013-12-11| 952.25
#2013-12-12| 957.54
#2013-12-13| 963.93
#2013-12-16| 973.26
#2013-12-17| 969.00
#2013-12-18| 995.43
#2013-12-19| 987.91
#2013-12-20| 991.60
#2013-12-23| 996.54
#2013-12-24| 994.75
#2013-12-25| 994.75
#2013-12-26| 996.14
#2013-12-27| 993.96
#2013-12-30| 989.71
#2013-12-31| 999.92
#2014-01-01| 999.92
#2014-01-02| 993.88
#2014-01-03|1002.98
#2014-01-06|1003.87
#2014-01-07|1001.56
#2014-01-08|1003.55
#2014-01-09|1002.55
#2014-01-10|1000.00
#2014-01-13| 981.17
#2014-01-14| 991.86
#2014-01-15|1003.31
#2014-01-16| 998.31
#2014-01-17|1006.97
#2014-01-20| .
#2014-01-21|1000.29
#2014-01-22|1001.32
#2014-01-23| 982.36
#2014-01-24| 958.65
#2014-01-27| 942.08
#2014-01-28| 952.12
#2014-01-29| 939.70
#2014-01-30| 953.73
#2014-01-31| 944.75
#2014-02-03| 915.61
#2014-02-04| 928.07
#2014-02-05| 924.52
#2014-02-06| 939.86
#2014-02-07| 945.57
#2014-02-10| 943.44
#2014-02-11| 961.11
#2014-02-12| 961.63
#2014-02-13| 964.90
#2014-02-14| 959.93
#2014-02-17| .
#2014-02-18| 966.78
#2014-02-19| 952.83
#2014-02-20| 958.08
#2014-02-21| 960.82
#2014-02-24| 973.77
#2014-02-25| 959.72
#2014-02-26| 957.14
#2014-02-27| 967.22
#2014-02-28| 973.80
#2014-03-03| 963.39
#2014-03-04| 990.53
#2014-03-05|1001.43
#2014-03-06|1005.00
#2014-03-07|1011.65
#2014-03-10|1008.16
#2014-03-11| 994.07
#2014-03-12| 992.43
#2014-03-13| 979.78
#2014-03-14| 974.89
#2014-03-17| 985.88
#2014-03-18| 989.07
#2014-03-19| 992.52
#2014-03-20|1010.88
#2014-03-21|1006.28
#2014-03-24|1000.85
#2014-03-25| 986.28
#2014-03-26| 976.26
#2014-03-27| 967.28
#2014-03-28| 967.07
#2014-03-31| 976.43
#2014-04-01| 979.63
#2014-04-02| 988.13
#2014-04-03| 977.03
#2014-04-04| 951.98
#2014-04-07| 925.51
#2014-04-08| 923.49
#2014-04-09| 938.30
#2014-04-10| 914.11
#2014-04-11| 895.83
#2014-04-14| 906.02
#2014-04-15| 915.96
#2014-04-16| 931.70
#2014-04-17| 940.80
#2014-04-18| .
#2014-04-21| 944.42
#2014-04-22| 958.69
#2014-04-23| 955.85
#2014-04-24| 955.19
#2014-04-25| 942.88
#2014-04-28| 933.59
#2014-04-29| 947.20
#2014-04-30| 955.08
#2014-05-01| 958.67
#2014-05-02| 951.55
#2014-05-05| 942.91
#2014-05-06| 925.82
#2014-05-07| 936.52
#2014-05-08| 932.83
#2014-05-09| 933.47
#2014-05-12| 951.72
#2014-05-13| 947.11
#2014-05-14| 939.86
#2014-05-15| 920.31
#2014-05-16| 921.78
#2014-05-19| 928.68
#2014-05-20| 916.55
#2014-05-21| 932.24
#2014-05-22| 940.04
#2014-05-23| 940.68
#2014-05-26| .
#2014-05-27| 950.51
#2014-05-28| 947.30
#2014-05-29| 950.87
#2014-05-30| 946.24
#2014-06-02| 947.88
#2014-06-03| 947.52
#2014-06-04| 949.87
#2014-06-05| 953.64
#2014-06-06| 967.20
#2014-06-09| 970.90
#2014-06-10| 968.18
#2014-06-11| 961.50
#2014-06-12| 962.23
#2014-06-13| 965.30
#2014-06-16| 964.17
#2014-06-17| 987.30
#2014-06-18| 993.02
#2014-06-19| 988.43
#2014-06-20| 989.43
#2014-06-23| 993.32
#2014-06-24| 976.91
#2014-06-25| 979.76
#2014-06-26| 976.73
#2014-06-27| 974.34
#2014-06-30| 980.80
#2014-07-01| 982.70
#2014-07-02| 984.84
#2014-07-03| 999.40
#2014-07-04| .
#2014-07-07| 992.17
#2014-07-08| 973.38
#2014-07-09| 974.67
#2014-07-10| 964.45
#2014-07-11| 968.50
#2014-07-14| 979.42
#2014-07-15| 984.03
#2014-07-16| 989.40
#2014-07-17| 985.36
#2014-07-18| 999.33
#2014-07-21|1000.61
#2014-07-22|1010.29
#2014-07-23|1015.78
#2014-07-24|1016.99
#2014-07-25|1012.19
#2014-07-28|1013.98
#2014-07-29|1011.93
#2014-07-30|1023.87
#2014-07-31|1000.15
#2014-08-01| 988.70
#2014-08-04| 995.53
#2014-08-05| 984.28
#2014-08-06| 987.88
#2014-08-07| 979.90
#2014-08-08| 996.21
#2014-08-11| 997.87
#2014-08-12| 995.21
#2014-08-13| 997.06
#2014-08-14| 999.92
#2014-08-15| 995.86
#2014-08-18|1009.06
#2014-08-19|1005.27
#2014-08-20|1010.69
#2014-08-21|1018.80
#2014-08-22|1023.10
#2014-08-25|1037.90
#2014-08-26|1040.83
#2014-08-27|1036.51
#2014-08-28|1034.77
#2014-08-29|1040.16
#2014-09-01| .
#2014-09-02|1045.14
#2014-09-03|1038.35
#2014-09-04|1040.71
#2014-09-05|1041.29
#2014-09-08|1045.91
#2014-09-09|1032.40
#2014-09-10|1045.73
#2014-09-11|1051.10
#2014-09-12|1063.40
#2014-09-15|1064.42
#2014-09-16|1066.61
#2014-09-17|1080.32
#2014-09-18|1097.45
#2014-09-19|1088.72
#2014-09-22|1078.67
#2014-09-23|1071.54
#2014-09-24|1077.49
#2014-09-25|1056.91
#2014-09-26|1066.27
#2014-09-29|1059.82
#2014-09-30|1057.83
#2014-10-01|1040.68
#2014-10-02|1051.47
#2014-10-03|1071.08
#2014-10-06|1070.29
#2014-10-07|1044.35
#2014-10-08|1059.39
#2014-10-09|1031.17
#2014-10-10|1020.41
#2014-10-13|1001.97
#2014-10-14|1005.23
#2014-10-15| 998.92
#2014-10-16| 990.28
#2014-10-17|1004.33
#2014-10-20|1011.00
#2014-10-21|1028.15
#2014-10-22|1012.41
#2014-10-23|1030.68
#2014-10-24|1043.11
#2014-10-27|1040.44
#2014-10-28|1053.01
#2014-10-29|1061.21
#2014-10-30|1062.88
#2014-10-31|1083.22
#2014-11-03|1085.20
#2014-11-04|1090.78
#2014-11-05|1094.87
#2014-11-06|1103.32
#2014-11-07|1100.29
#2014-11-10|1108.19
#2014-11-11|1110.20
#2014-11-12|1105.80
#2014-11-13|1105.40
#2014-11-14|1103.09
#2014-11-17|1098.62
#2014-11-18|1097.51
#2014-11-19|1095.42
#2014-11-20|1094.57
#2014-11-21|1095.38
#2014-11-24|1099.95
#2014-11-25|1095.99
#2014-11-26|1094.59
#2014-11-27| .
#2014-11-28|1098.96
#2014-12-01|1091.24
#2014-12-02|1106.63
#2014-12-03|1120.00
#2014-12-04|1124.66
#2014-12-05|1142.10
#2014-12-08|1151.24
#2014-12-09|1152.02
#2014-12-10|1133.23
#2014-12-11|1137.92
#2014-12-12|1106.09
#2014-12-15|1098.83
#2014-12-16|1084.92
#2014-12-17|1112.86
#2014-12-18|1146.75
#2014-12-19|1150.87
#2014-12-22|1157.29
#2014-12-23|1165.33
#2014-12-24|1163.69
#2014-12-25| .
#2014-12-26|1160.29
#2014-12-29|1163.25
#2014-12-30|1159.58
#2014-12-31|1149.77
#2015-01-01| .
#2015-01-02|1148.18
#2015-01-05|1122.54
#2015-01-06|1096.84
#2015-01-07|1113.18
#2015-01-08|1130.32
#2015-01-09|1114.44
#2015-01-12|1099.47
#2015-01-13|1094.05
#2015-01-14|1069.69
#2015-01-15|1055.96
#2015-01-16|1061.86
#2015-01-19| .
#2015-01-20|1057.93
#2015-01-21|1059.47
#2015-01-22|1090.92
#2015-01-23|1085.49
#2015-01-26|1088.65
#2015-01-27|1069.64
#2015-01-28|1043.89
#2015-01-29|1058.23
#2015-01-30|1042.45
#2015-02-02|1062.31
#2015-02-03|1087.00
#2015-02-04|1087.82
#2015-02-05|1103.19
#2015-02-06|1127.01
#2015-02-09|1119.93
#2015-02-10|1133.69
#2015-02-11|1140.70
#2015-02-12|1155.66
#2015-02-13|1147.31
#2015-02-16| .
#2015-02-17|1153.69
#2015-02-18|1142.00
#2015-02-19|1144.13
#2015-02-20|1154.81
#2015-02-23|1149.00
#2015-02-24|1161.05
#2015-02-25|1160.31
#2015-02-26|1158.11
#2015-02-27|1146.28
#2015-03-02|1162.36
#2015-03-03|1155.28
#2015-03-04|1145.29
#2015-03-05|1152.06
#2015-03-06|1149.07
#2015-03-09|1155.67
#2015-03-10|1130.08
#2015-03-11|1137.74
#2015-03-12|1167.90
#2015-03-13|1156.86
#2015-03-16|1174.38
#2015-03-17|1170.75
#2015-03-18|1165.21
#2015-03-19|1157.49
#2015-03-20|1171.78
#2015-03-23|1165.27
#2015-03-24|1158.48
#2015-03-25|1134.60
#2015-03-26|1138.88
#2015-03-27|1143.68
#2015-03-30|1157.67
#2015-03-31|1147.26
#2015-04-01|1150.73
#2015-04-02|1147.37
#2015-04-03| .
#2015-04-06|1145.46
#2015-04-07|1141.26
#2015-04-08|1146.71
#2015-04-09|1153.14
#2015-04-10|1153.47
#2015-04-13|1155.34
#2015-04-14|1158.80
#2015-04-15|1168.89
#2015-04-16|1169.72
#2015-04-17|1151.51
#2015-04-20|1156.48
#2015-04-21|1150.87
#2015-04-22|1161.24
#2015-04-23|1160.91
#2015-04-24|1154.54
#2015-04-27|1146.89
#2015-04-28|1155.53
#2015-04-29|1162.43
#2015-04-30|1155.10
#2015-05-01|1159.93
#2015-05-04|1170.69
#2015-05-05|1165.25
#2015-05-06|1155.56
#2015-05-07|1168.88
#2015-05-08|1183.65
#2015-05-11|1194.88
#2015-05-12|1186.09
#2015-05-13|1189.69
#2015-05-14|1198.35
#2015-05-15|1190.42
#2015-05-18|1202.09
#2015-05-19|1205.04
#2015-05-20|1198.60
#2015-05-21|1195.03
#2015-05-22|1201.85
#2015-05-25| .
#2015-05-26|1192.65
#2015-05-27|1206.39
#2015-05-28|1209.01
#2015-05-29|1198.07
#2015-06-01|1201.26
#2015-06-02|1203.05
#2015-06-03|1214.35
#2015-06-04|1210.76
#2015-06-05|1226.28
#2015-06-08|1221.35
#2015-06-09|1223.15
#2015-06-10|1245.73
#2015-06-11|1248.10
#2015-06-12|1239.38
#2015-06-15|1233.16
#2015-06-16|1238.74
#2015-06-17|1234.58
#2015-06-18|1238.43
#2015-06-19|1224.45
#2015-06-22|1241.35
#2015-06-23|1247.40
#2015-06-24|1230.07
#2015-06-25|1226.18
#2015-06-26|1229.74
#2015-06-29|1195.28
#2015-06-30|1205.58
#2015-07-01|1217.23
#2015-07-02|1213.16
#2015-07-03| .
#2015-07-06|1205.39
#2015-07-07|1204.89
#2015-07-08|1181.27
#2015-07-09|1194.27
#2015-07-10|1211.97
#2015-07-13|1225.62
#2015-07-14|1232.12
#2015-07-15|1234.48
#2015-07-16|1245.65
#2015-07-17|1249.79
#2015-07-20|1249.90
#2015-07-21|1244.67
#2015-07-22|1252.93
#2015-07-23|1237.34
#2015-07-24|1225.15
#2015-07-27|1208.81
#2015-07-28|1216.18
#2015-07-29|1224.59
#2015-07-30|1228.74
#2015-07-31|1217.98
#2015-08-03|1218.09
#2015-08-04|1224.27
#2015-08-05|1230.89
#2015-08-06|1225.77
#2015-08-07|1219.66
#2015-08-10|1235.07
#2015-08-11|1210.71
#2015-08-12|1200.03
#2015-08-13|1203.46
#2015-08-14|1213.14
#2015-08-17|1214.51
#2015-08-18|1208.88
#2015-08-19|1197.29
#2015-08-20|1171.50
#2015-08-21|1121.85
#2015-08-24|1070.07
#2015-08-25|1059.00
#2015-08-26|1097.94
#2015-08-27|1125.06
#2015-08-28|1124.75
#2015-08-31|1122.66
#2015-09-01|1084.41
#2015-09-02|1099.19
#2015-09-03|1105.00
#2015-09-04|1085.55
#2015-09-07| .
#2015-09-08|1125.27
#2015-09-09|1110.82
#2015-09-10|1117.72
#2015-09-11|1118.83
#2015-09-14|1111.90
#2015-09-15|1129.12
#2015-09-16|1134.60
#2015-09-17|1111.26
#2015-09-18|1081.20
#2015-09-21|1096.67
#2015-09-22|1075.85
#2015-09-23|1078.40
#2015-09-24|1065.20
#2015-09-25|1084.36
#2015-09-28|1046.70
#2015-09-29|1047.59
#2015-09-30|1069.94
#2015-10-01|1074.49
#2015-10-02|1063.88
#2015-10-05|1087.52
#2015-10-06|1078.52
#2015-10-07|1089.34
#2015-10-08|1088.86
#2015-10-09|1077.02
#2015-10-12|1084.34
#2015-10-13|1076.97
#2015-10-14|1068.59
#2015-10-15|1099.02
#2015-10-16|1104.75
#2015-10-19|1098.87
#2015-10-20|1104.67
#2015-10-21|1080.84
#2015-10-22|1108.87
#2015-10-23|1126.14
#2015-10-26|1127.93
#2015-10-27|1123.21
#2015-10-28|1155.76
#2015-10-29|1158.55
#2015-10-30|1138.27
#2015-11-02|1160.77
#2015-11-03|1161.52
#2015-11-04|1160.84
#2015-11-05|1166.09
#2015-11-06|1203.34
#2015-11-09|1195.79
#2015-11-10|1198.60
#2015-11-11|1198.01
#2015-11-12|1173.48
#2015-11-13|1161.04
#2015-11-16|1170.87
#2015-11-17|1166.13
#2015-11-18|1184.41
#2015-11-19|1182.19
#2015-11-20|1181.61
#2015-11-23|1173.87
#2015-11-24|1169.18
#2015-11-25|1172.05
#2015-11-26| .
#2015-11-27|1178.05
#2015-11-30|1181.83
#2015-12-01|1196.22
#2015-12-02|1184.89
#2015-12-03|1160.90
#2015-12-04|1198.39
#2015-12-07|1181.72
#2015-12-08|1166.58
#2015-12-09|1139.68
#2015-12-10|1145.88
#2015-12-11|1107.71
#2015-12-14|1114.19
#2015-12-15|1140.88
#2015-12-16|1156.65
#2015-12-17|1135.93
#2015-12-18|1101.47
#2015-12-21|1112.99
#2015-12-22|1131.05
#2015-12-23|1139.51
#2015-12-24|1140.01
#2015-12-25| .
#2015-12-28|1138.79
#2015-12-29|1150.75
#2015-12-30|1141.71
#2015-12-31|1130.57
#2016-01-01| .
#2016-01-04|1108.28
#2016-01-05|1104.63
#2016-01-06|1080.09
#2016-01-07|1046.11
#2016-01-08|1033.76
#2016-01-11|1039.25
#2016-01-12|1043.58
#2016-01-13| 999.54
#2016-01-14|1013.93
#2016-01-15| 984.82
#2016-01-18| .
#2016-01-19| 989.23
#2016-01-20| 963.89
#2016-01-21| 946.92
#2016-01-22| 979.96
#2016-01-25| 955.96
#2016-01-26| 973.31
#2016-01-27| 971.18
#2016-01-28| 970.89
#2016-01-29|1000.55
#2016-02-01| 993.95
#2016-02-02| 959.43
#2016-02-03| 960.46
#2016-02-04| 962.54
#2016-02-05| 950.50
#2016-02-08| 923.90
#2016-02-09| 928.50
#2016-02-10| 916.40
#2016-02-11| 888.80
#2016-02-12| 915.59
#2016-02-15| .
#2016-02-16| 933.46
#2016-02-17| 954.39
#2016-02-18| 941.98
#2016-02-19| 947.35
#2016-02-22| 952.69
#2016-02-23| 935.83
#2016-02-24| 936.54
#2016-02-25| 953.43
#2016-02-26| 967.74
#2016-02-29| 955.46
#2016-03-01| 984.95
#2016-03-02| 987.81
#2016-03-03| 998.33
#2016-03-04|1004.25
#2016-03-07| 998.41
#2016-03-08| 979.21
#2016-03-09| 972.92
#2016-03-10| 976.67
#2016-03-11|1006.90
#2016-03-14|1005.68
#2016-03-15| 998.25
#2016-03-16| 987.88
#2016-03-17|1003.97
#2016-03-18|1019.13
#2016-03-21|1013.48
#2016-03-22|1008.81
#2016-03-23|1003.68
#2016-03-24| 995.23
#2016-03-25| .
#2016-03-28| 996.95
#2016-03-29|1000.51
#2016-03-30|1006.97
#2016-03-31|1007.72
#2016-04-01|1021.29
#2016-04-04|1010.36
#2016-04-05| 992.84
#2016-04-06| 997.32
#2016-04-07| 967.38
#2016-04-08| 963.64
#2016-04-11| 973.47
#2016-04-12| 984.63
#2016-04-13|1016.77
#2016-04-14|1020.61
#2016-04-15|1013.12
#2016-04-18|1016.09
#2016-04-19|1029.06
#2016-04-20|1046.99
#2016-04-21|1044.58
#2016-04-22|1057.32
#2016-04-25|1050.72
#2016-04-26|1057.87
#2016-04-27|1059.74
#2016-04-28|1039.31
#2016-04-29|1030.38
#2016-05-02|1044.80
#2016-05-03|1026.47
#2016-05-04|1022.30
#2016-05-05|1019.45
#2016-05-06|1019.88
#2016-05-09|1019.38
#2016-05-10|1038.30
#2016-05-11|1028.23
#2016-05-12|1031.03
#2016-05-13|1017.39
#2016-05-16|1023.42
#2016-05-17|1019.17
#2016-05-18|1052.43
#2016-05-19|1035.09
#2016-05-20|1042.91
#2016-05-23|1044.45
#2016-05-24|1067.10
#2016-05-25|1079.39
#2016-05-26|1068.11
#2016-05-27|1078.57
#2016-05-30| .
#2016-05-31|1077.40
#2016-06-01|1079.58
#2016-06-02|1075.91
#2016-06-03|1051.17
#2016-06-06|1060.32
#2016-06-07|1051.27
#2016-06-08|1050.29
#2016-06-09|1039.92
#2016-06-10|1025.12
#2016-06-13|1017.82
#2016-06-14|1004.16
#2016-06-15|1006.36
#2016-06-16|1010.46
#2016-06-17|1005.83
#2016-06-20|1015.07
#2016-06-21|1014.74
#2016-06-22|1017.75
#2016-06-23|1048.24
#2016-06-24| 975.67
#2016-06-27| 939.19
#2016-06-28| 959.78
#2016-06-29| 982.88
#2016-06-30| 999.05
#2016-07-01| 992.31
#2016-07-04| .
#2016-07-05| 975.95
#2016-07-06| 982.31
#2016-07-07| 992.50
#2016-07-08|1011.34
#2016-07-11|1017.51
#2016-07-12|1042.78
#2016-07-13|1039.55
#2016-07-14|1061.08
#2016-07-15|1062.00
#2016-07-18|1066.06
#2016-07-19|1067.14
#2016-07-20|1072.20
#2016-07-21|1068.21
#2016-07-22|1074.15
#2016-07-25|1074.83
#2016-07-26|1078.54
#2016-07-27|1082.13
#2016-07-28|1080.82
#2016-07-29|1076.42
#2016-08-01|1073.47
#2016-08-02|1062.24
#2016-08-03|1080.82
#2016-08-04|1080.47
#2016-08-05|1104.37
#2016-08-08|1105.32
#2016-08-09|1106.40
#2016-08-10|1099.58
#2016-08-11|1106.42
#2016-08-12|1102.95
#2016-08-15|1116.97
#2016-08-16|1116.70
#2016-08-17|1122.75
#2016-08-18|1125.70
#2016-08-19|1126.29
#2016-08-22|1124.01
#2016-08-23|1126.77
#2016-08-24|1124.44
#2016-08-25|1127.92
#2016-08-26|1134.08
#2016-08-29|1141.23
#2016-08-30|1157.88
#2016-08-31|1158.27
#2016-09-01|1153.88
#2016-09-02|1158.55
#2016-09-05| .
#2016-09-06|1151.63
#2016-09-07|1151.57
#2016-09-08|1157.20
#2016-09-09|1145.02
#2016-09-12|1162.59
#2016-09-13|1142.26
#2016-09-14|1139.53
#2016-09-15|1157.28
#2016-09-16|1147.96
#2016-09-19|1151.90
#2016-09-20|1149.80
#2016-09-21|1157.63
#2016-09-22|1160.97
#2016-09-23|1144.22
#2016-09-26|1123.94
#2016-09-27|1131.03
#2016-09-28|1136.90
#2016-09-29|1118.94
#2016-09-30|1137.91
#2016-10-03|1135.05
#2016-10-04|1139.96
#2016-10-05|1157.98
#2016-10-06|1156.64
#2016-10-07|1158.32
#2016-10-10|1162.34
#2016-10-11|1149.32
#2016-10-12|1148.61
#2016-10-13|1139.79
#2016-10-14|1154.53
#2016-10-17|1141.67
#2016-10-18|1156.71
#2016-10-19|1166.24
#2016-10-20|1161.40
#2016-10-21|1169.03
#2016-10-24|1166.37
#2016-10-25|1161.37
#2016-10-26|1161.75
#2016-10-27|1163.46
#2016-10-28|1157.86
#2016-10-31|1159.90
#2016-11-01|1152.51
#2016-11-02|1144.51
#2016-11-03|1149.97
#2016-11-04|1147.10
#2016-11-07|1182.46
#2016-11-08|1186.12
#2016-11-09|1255.16
#2016-11-10|1301.16
#2016-11-11|1310.19
#2016-11-14|1333.01
#2016-11-15|1344.08
#2016-11-16|1324.56
#2016-11-17|1341.88
#2016-11-18|1346.86
#2016-11-21|1353.62
#2016-11-22|1350.61
#2016-11-23|1361.18
#2016-11-24| .
#2016-11-25|1361.40
#2016-11-28|1345.59
#2016-11-29|1353.76
#2016-11-30|1375.79
#2016-12-01|1405.51
#2016-12-02|1394.01
#2016-12-05|1413.90
#2016-12-06|1428.50
#2016-12-07|1443.03
#2016-12-08|1464.42
#2016-12-09|1467.54
#2016-12-12|1448.96
#2016-12-13|1449.26
#2016-12-14|1447.17
#2016-12-15|1459.31
#2016-12-16|1442.79
#2016-12-19|1441.82
#2016-12-20|1463.44
#2016-12-21|1453.89
#2016-12-22|1443.73
#2016-12-23|1448.90
#2016-12-26| .
#2016-12-27|1452.43
#2016-12-28|1438.61
#2016-12-29|1427.09
#2016-12-30|1429.86
#2017-01-02| .
#2017-01-03|1442.67
#2017-01-04|1465.89
#2017-01-05|1460.06
#2017-01-06|1477.26
#2017-01-09|1462.00
#2017-01-10|1463.66
#2017-01-11|1474.37
#2017-01-12|1469.79
#2017-01-13|1474.70
#2017-01-16| .
#2017-01-17|1435.29
#2017-01-18|1449.21
#2017-01-19|1440.24
#2017-01-20|1444.29
#2017-01-23|1437.61
#2017-01-24|1453.83
#2017-01-25|1480.48
#2017-01-26|1488.31
#2017-01-27|1480.07
#2017-01-30|1468.26
#2017-01-31|1456.48
#2017-02-01|1461.04
#2017-02-02|1439.57
#2017-02-03|1480.41
#2017-02-06|1478.60
#2017-02-07|1482.25
#2017-02-08|1458.89
#2017-02-09|1483.34
#2017-02-10|1483.62
#2017-02-13|1507.56
#2017-02-14|1521.93
#2017-02-15|1536.48
#2017-02-16|1527.57
#2017-02-17|1529.78
#2017-02-20| .
#2017-02-21|1534.20
#2017-02-22|1535.00
#2017-02-23|1532.58
#2017-02-24|1518.48
#2017-02-27|1527.08
#2017-02-28|1506.00
#2017-03-01|1554.47
#2017-03-02|1533.08
#2017-03-03|1542.59
#2017-03-06|1537.30
#2017-03-07|1528.86
#2017-03-08|1531.07
#2017-03-09|1538.17
#2017-03-10|1535.57
#2017-03-13|1539.01
#2017-03-14|1534.66
#2017-03-15|1532.20
#2017-03-16|1547.70
#2017-03-17|1525.29
#2017-03-20|1512.44
#2017-03-21|1458.24
#2017-03-22|1449.02
#2017-03-23|1453.46
#2017-03-24|1446.17
#2017-03-27|1427.19
#2017-03-28|1451.76
#2017-03-29|1449.52
#2017-03-30|1468.42
#2017-03-31|1460.66
#2017-04-03|1453.37
#2017-04-04|1449.41
#2017-04-05|1435.76
#2017-04-06|1447.07
#2017-04-07|1446.31
#2017-04-10|1441.23
#2017-04-11|1433.81
#2017-04-12|1419.69
#2017-04-13|1403.54
#2017-04-14| .
#2017-04-17|1424.69
#2017-04-18|1402.58
#2017-04-19|1407.44
#2017-04-20|1428.79
#2017-04-21|1417.06
#2017-04-24|1451.59
#2017-04-25|1464.69
#2017-04-26|1466.75
#2017-04-27|1446.94
#2017-04-28|1441.86
#2017-05-01|1453.23
#2017-05-02|1454.05
#2017-05-03|1461.30
#2017-05-04|1460.27
#2017-05-05|1458.54
#2017-05-08|1449.36
#2017-05-09|1447.85
#2017-05-10|1448.89
#2017-05-11|1443.67
#2017-05-12|1433.22
#2017-05-15|1453.90
#2017-05-16|1454.77
#2017-05-17|1388.84
#2017-05-18|1397.64
#2017-05-19|1407.33
#2017-05-22|1409.60
#2017-05-23|1424.83
#2017-05-24|1432.70
#2017-05-25|1437.36
#2017-05-26|1439.83
#2017-05-29| .
#2017-05-30|1420.46
#2017-05-31|1404.76
#2017-06-01|1426.75
#2017-06-02|1416.62
#2017-06-05|1427.00
#2017-06-06|1422.83
#2017-06-07|1439.91
#2017-06-08|1464.29
#2017-06-09|1492.86
#2017-06-12|1499.38
#2017-06-13|1508.02
#2017-06-14|1515.17
#2017-06-15|1506.60
#2017-06-16|1500.38
#2017-06-19|1523.76
#2017-06-20|1513.33
#2017-06-21|1497.54
#2017-06-22|1486.76
#2017-06-23|1476.04
#2017-06-26|1486.89
#2017-06-27|1498.02
#2017-06-28|1514.76
#2017-06-29|1517.27
#2017-06-30|1512.05
#2017-07-03|1538.73
#2017-07-04| .
#2017-07-05|1544.73
#2017-07-06|1533.08
#2017-07-07|1533.21
#2017-07-10|1535.41
#2017-07-11|1527.92
#2017-07-12|1528.65
#2017-07-13|1542.67
#2017-07-14|1529.43
#2017-07-17|1531.96
#2017-07-18|1522.99
#2017-07-19|1528.08
#2017-07-20|1527.81
#2017-07-21|1529.90
#2017-07-24|1527.22
#2017-07-25|1548.02
#2017-07-26|1549.06
#2017-07-27|1542.37
#2017-07-28|1546.39
#2017-07-31|1555.17
#2017-08-01|1565.15
#2017-08-02|1562.62
#2017-08-03|1554.66
#2017-08-04|1572.99
#2017-08-07|1575.68
#2017-08-08|1571.94
#2017-08-09|1569.57
#2017-08-10|1533.50
#2017-08-11|1524.83
#2017-08-14|1544.57
#2017-08-15|1545.30
#2017-08-16|1538.42
#2017-08-17|1509.37
#2017-08-18|1509.30
#2017-08-21|1500.91
#2017-08-22|1522.25
#2017-08-23|1519.65
#2017-08-24|1519.06
#2017-08-25|1522.51
#2017-08-28|1513.45
#2017-08-29|1507.75
#2017-08-30|1517.02
#2017-08-31|1521.51
#2017-09-01|1533.30
#2017-09-04| .
#2017-09-05|1495.12
#2017-09-06|1503.61
#2017-09-07|1477.69
#2017-09-08|1490.62
#2017-09-11|1514.89
#2017-09-12|1536.33
#2017-09-13|1540.78
#2017-09-14|1546.86
#2017-09-15|1544.86
#2017-09-18|1559.34
#2017-09-19|1570.23
#2017-09-20|1581.55
#2017-09-21|1589.81
#2017-09-22|1593.94
#2017-09-25|1589.96
#2017-09-26|1587.97
#2017-09-27|1619.09
#2017-09-28|1623.27
#2017-09-29|1628.39
#2017-10-02|1643.69
#2017-10-03|1655.28
#2017-10-04|1650.95
#2017-10-05|1674.36
#2017-10-06|1665.80
#2017-10-09|1661.25
#2017-10-10|1658.56
#2017-10-11|1660.49
#2017-10-12|1651.24
#2017-10-13|1643.01
#2017-10-16|1651.54
#2017-10-17|1630.15
#2017-10-18|1649.17
#2017-10-19|1635.47
#2017-10-20|1657.52
#2017-10-23|1649.04
#2017-10-24|1660.94
#2017-10-25|1649.85
#2017-10-26|1662.20
#2017-10-27|1660.55
#2017-10-30|1651.40
#2017-10-31|1654.87
#2017-11-01|1650.85
#2017-11-02|1681.65
#2017-11-03|1666.41
#2017-11-06|1662.62
#2017-11-07|1642.82
#2017-11-08|1647.23
#2017-11-09|1643.97
#2017-11-10|1642.39
#2017-11-13|1651.33
#2017-11-14|1644.55
#2017-11-15|1639.99
#2017-11-16|1646.51
#2017-11-17|1646.90
#2017-11-20|1663.19
#2017-11-21|1672.85
#2017-11-22|1663.53
#2017-11-23| .
#2017-11-24|1663.13
#2017-11-27|1662.94
#2017-11-28|1699.70
#2017-11-29|1726.15
#2017-11-30|1748.92
#2017-12-01|1762.04
#2017-12-04|1790.61
#2017-12-05|1770.25
#2017-12-06|1761.76
#2017-12-07|1775.39
#2017-12-08|1790.39
#2017-12-11|1782.40
#2017-12-12|1810.47
#2017-12-13|1786.82
#2017-12-14|1777.85
#2017-12-15|1796.60
#2017-12-18|1809.40
#2017-12-19|1799.10
#2017-12-20|1789.11
#2017-12-21|1809.38
#2017-12-22|1802.16
#2017-12-25| .
#2017-12-26|1794.91
#2017-12-27|1792.93
#2017-12-28|1798.14
#2017-12-29|1788.59
#2018-01-01| .
#2018-01-02|1787.28
#2018-01-03|1793.41
#2018-01-04|1815.00
#2018-01-05|1818.35
#2018-01-08|1819.32
#2018-01-09|1840.37
#2018-01-10|1849.82
#2018-01-11|1857.23
#2018-01-12|1878.66
#2018-01-15| .
#2018-01-16|1872.22
#2018-01-17|1873.45
#2018-01-18|1867.60
#2018-01-19|1893.19
#2018-01-22|1905.19
#2018-01-23|1898.83
#2018-01-24|1911.39
#2018-01-25|1898.23
#2018-01-26|1910.18
#2018-01-29|1907.40
#2018-01-30|1886.78
#2018-01-31|1887.19
#2018-02-01|1924.93
#2018-02-02|1874.80
#2018-02-05|1800.21
#2018-02-06|1848.15
#2018-02-07|1839.07
#2018-02-08|1750.94
#2018-02-09|1776.42
#2018-02-12|1805.71
#2018-02-13|1813.15
#2018-02-14|1858.64
#2018-02-15|1876.77
#2018-02-16|1867.84
#2018-02-19| .
#2018-02-20|1865.63
#2018-02-21|1859.14
#2018-02-22|1842.92
#2018-02-23|1875.08
#2018-02-26|1906.72
#2018-02-27|1901.93
#2018-02-28|1880.21
#2018-03-01|1844.81
#2018-03-02|1857.07
#2018-03-05|1886.73
#2018-03-06|1915.32
#2018-03-07|1918.50
#2018-03-08|1929.77
#2018-03-09|1978.09
#2018-03-12|1981.39
#2018-03-13|1949.63
#2018-03-14|1925.39
#2018-03-15|1928.12
#2018-03-16|1937.83
#2018-03-19|1917.19
#2018-03-20|1927.88
#2018-03-21|1923.07
#2018-03-22|1848.77
#2018-03-23|1790.65
#2018-03-26|1854.06
#2018-03-27|1811.11
#2018-03-28|1808.25
#2018-03-29|1842.54
#2018-03-30| .
#2018-04-02|1798.26
#2018-04-03|1822.79
#2018-04-04|1832.57
#2018-04-05|1855.53
#2018-04-06|1800.72
#2018-04-09|1809.44
#2018-04-10|1846.49
#2018-04-11|1820.11
#2018-04-12|1853.67
#2018-04-13|1832.49
#2018-04-16|1856.11
#2018-04-17|1855.26
#2018-04-18|1848.17
#2018-04-19|1869.27
#2018-04-20|1873.16
#2018-04-23|1859.19
#2018-04-24|1830.12
#2018-04-25|1816.57
#2018-04-26|1827.74
#2018-04-27|1827.12
#2018-04-30|1818.62
#2018-05-01|1816.74
#2018-05-02|1804.89
#2018-05-03|1787.45
#2018-05-04|1808.89
#2018-05-07|1828.98
#2018-05-08|1836.95
#2018-05-09|1870.57
#2018-05-10|1879.61
#2018-05-11|1883.36
#2018-05-14|1884.29
#2018-05-15|1876.93
#2018-05-16|1881.08
#2018-05-17|1883.78
#2018-05-18|1868.79
#2018-05-21|1883.00
#2018-05-22|1887.69
#2018-05-23|1875.92
#2018-05-24|1864.95
#2018-05-25|1849.88
#2018-05-28| .
#2018-05-29|1789.66
#2018-05-30|1825.79
#2018-05-31|1803.71
#2018-06-01|1833.76
#2018-06-04|1845.93
#2018-06-05|1838.35
#2018-06-06|1878.45
#2018-06-07|1873.77
#2018-06-08|1876.20
#2018-06-11|1875.00
#2018-06-12|1867.37
#2018-06-13|1870.85
#2018-06-14|1861.16
#2018-06-15|1853.10
#2018-06-18|1845.93
#2018-06-19|1829.14
#2018-06-20|1830.08
#2018-06-21|1827.42
#2018-06-22|1816.38
#2018-06-25|1781.31
#2018-06-26|1775.82
#2018-06-27|1750.22
#2018-06-28|1763.77
#2018-06-29|1748.04
#2018-07-02|1759.11
#2018-07-03|1732.12
#2018-07-04| .
#2018-07-05|1725.06
#2018-07-06|1739.85
#2018-07-09|1782.21
#2018-07-10|1772.21
#2018-07-11|1764.31
#2018-07-12|1772.63
#2018-07-13|1769.99
#2018-07-16|1791.26
#2018-07-17|1809.44
#2018-07-18|1839.12
#2018-07-19|1811.17
#2018-07-20|1811.09
#2018-07-23|1828.00
#2018-07-24|1832.44
#2018-07-25|1840.20
#2018-07-26|1834.72
#2018-07-27|1831.34
#2018-07-30|1806.96
#2018-07-31|1796.38
#2018-08-01|1791.99
#2018-08-02|1776.92
#2018-08-03|1780.10
#2018-08-06|1784.45
#2018-08-07|1798.74
#2018-08-08|1793.35
#2018-08-09|1784.20
#2018-08-10|1767.36
#2018-08-13|1750.07
#2018-08-14|1769.51
#2018-08-15|1763.24
#2018-08-16|1785.10
#2018-08-17|1789.28
#2018-08-20|1798.92
#2018-08-21|1785.83
#2018-08-22|1793.05
#2018-08-23|1778.90
#2018-08-24|1785.87
#2018-08-27|1822.51
#2018-08-28|1822.84
#2018-08-29|1828.77
#2018-08-30|1815.20
#2018-08-31|1815.25
#2018-09-03| .
#2018-09-04|1826.70
#2018-09-05|1808.48
#2018-09-06|1789.15
#2018-09-07|1795.53
#2018-09-10|1793.30
#2018-09-11|1791.60
#2018-09-12|1773.61
#2018-09-13|1779.03
#2018-09-14|1794.59
#2018-09-17|1775.96
#2018-09-18|1786.23
#2018-09-19|1818.83
#2018-09-20|1830.92
#2018-09-21|1822.97
#2018-09-24|1807.45
#2018-09-25|1798.40
#2018-09-26|1773.12
#2018-09-27|1768.77
#2018-09-28|1742.59
#2018-10-01|1753.52
#2018-10-02|1754.22
#2018-10-03|1771.22
#2018-10-04|1788.04
#2018-10-05|1780.69
#2018-10-08|1781.22
#2018-10-09|1776.44
#2018-10-10|1719.32
#2018-10-11|1679.87
#2018-10-12|1689.85
#2018-10-15|1678.35
#2018-10-16|1726.09
#2018-10-17|1745.42
#2018-10-18|1717.80
#2018-10-19|1730.02
#2018-10-22|1698.23
#2018-10-23|1683.92
#2018-10-24|1637.90
#2018-10-25|1655.76
#2018-10-26|1645.57
#2018-10-29|1653.21
#2018-10-30|1689.20
#2018-10-31|1726.25
#2018-11-01|1733.72
#2018-11-02|1743.36
#2018-11-05|1751.19
#2018-11-06|1757.05
#2018-11-07|1781.18
#2018-11-08|1786.73
#2018-11-09|1755.01
#2018-11-12|1697.28
#2018-11-13|1706.35
#2018-11-14|1692.06
#2018-11-15|1713.85
#2018-11-16|1716.91
#2018-11-19|1705.31
#2018-11-20|1661.61
#2018-11-21|1667.92
#2018-11-22| .
#2018-11-23|1652.00
#2018-11-26|1689.35
#2018-11-27|1691.96
#2018-11-28|1706.33
#2018-11-29|1683.80
#2018-11-30|1688.82
#2018-12-03|1698.47
#2018-12-04|1634.39
#2018-12-05| .
#2018-12-06|1628.40
#2018-12-07|1594.64
#2018-12-10|1590.25
#2018-12-11|1582.58
#2018-12-12|1589.93
#2018-12-13|1579.33
#2018-12-14|1560.14
#2018-12-17|1539.59
#2018-12-18|1536.86
#2018-12-19|1524.48
#2018-12-20|1511.22
#2018-12-21|1476.24
#2018-12-24|1439.92
#2018-12-25| .
#2018-12-26|1506.38
#2018-12-27|1527.32
#2018-12-28|1523.64
#2018-12-31|1543.50
#2019-01-01| .
#2019-01-02|1555.42
#2019-01-03|1524.85
#2019-01-04|1576.28
#2019-01-07|1575.09
#2019-01-08|1572.47
#2019-01-09|1577.57
#2019-01-10|1578.36
#2019-01-11|1583.42
#2019-01-14|1587.28
#2019-01-15|1603.18
#2019-01-16|1668.97
#2019-01-17|1661.77
#2019-01-18|1691.57
#2019-01-21| .
#2019-01-22|1673.88
#2019-01-23|1672.60
#2019-01-24|1670.74
#2019-01-25|1687.11
#2019-01-28|1679.90
#2019-01-29|1673.80
#2019-01-30|1673.67
#2019-01-31|1672.79
#2019-02-01|1677.09
#2019-02-04|1682.45
#2019-02-05|1674.27
#2019-02-06|1666.93
#2019-02-07|1642.73
#2019-02-08|1635.99
#2019-02-11|1629.88
#2019-02-12|1657.04
#2019-02-13|1663.21
#2019-02-14|1642.66
#2019-02-15|1668.85
#2019-02-18| .
#2019-02-19|1674.36
#2019-02-20|1673.86
#2019-02-21|1663.87
#2019-02-22|1673.38
#2019-02-25|1677.67
#2019-02-26|1683.03
#2019-02-27|1689.27
#2019-02-28|1684.79
#2019-03-01|1701.20
#2019-03-04|1676.61
#2019-03-05|1667.39
#2019-03-06|1650.94
#2019-03-07|1624.35
#2019-03-08|1619.64
#2019-03-11|1628.16
#2019-03-12|1633.87
#2019-03-13|1643.20
#2019-03-14|1649.36
#2019-03-15|1662.83
#2019-03-18|1680.45
#2019-03-19|1671.16
#2019-03-20|1633.04
#2019-03-21|1629.02
#2019-03-22|1584.90
#2019-03-25|1585.32
#2019-03-26|1601.45
#2019-03-27|1590.57
#2019-03-28|1606.68
#2019-03-29|1618.68
#2019-04-01|1657.32
#2019-04-02|1666.72
#2019-04-03|1679.59
#2019-04-04|1689.97
#2019-04-05|1690.87
#2019-04-08|1696.89
#2019-04-09|1681.19
#2019-04-10|1686.83
#2019-04-11|1691.20
#2019-04-12|1727.19
#2019-04-15|1711.33
#2019-04-16|1732.24
#2019-04-17|1758.81
#2019-04-18|1747.70
#2019-04-19| .
#2019-04-22|1740.40
#2019-04-23|1743.81
#2019-04-24|1732.86
#2019-04-25|1742.15
#2019-04-26|1749.15
#2019-04-29|1771.13
#2019-04-30|1768.12
#2019-05-01|1751.89
#2019-05-02|1751.27
#2019-05-03|1767.11
#2019-05-06|1772.49
#2019-05-07|1747.40
#2019-05-08|1743.72
#2019-05-09|1749.07
#2019-05-10|1756.77
#2019-05-13|1704.39
#2019-05-14|1720.60
#2019-05-15|1703.48
#2019-05-16|1724.39
#2019-05-17|1715.53
#2019-05-20|1722.14
#2019-05-21|1737.65
#2019-05-22|1717.35
#2019-05-23|1697.40
#2019-05-24|1711.52
#2019-05-27| .
#2019-05-28|1690.35
#2019-05-29|1694.97
#2019-05-30|1693.50
#2019-05-31|1666.61
#2019-06-03|1672.02
#2019-06-04|1725.74
#2019-06-05|1737.85
#2019-06-06|1748.30
#2019-06-07|1745.48
#2019-06-10|1765.24
#2019-06-11|1754.59
#2019-06-12|1732.23
#2019-06-13|1733.61
#2019-06-14|1726.70
#2019-06-17|1709.88
#2019-06-18|1730.88
#2019-06-19|1726.46
#2019-06-20|1735.96
#2019-06-21|1740.46
#2019-06-24|1726.79
#2019-06-25|1717.65
#2019-06-26|1709.22
#2019-06-27|1728.09
#2019-06-28|1743.37
#2019-07-01|1760.02
#2019-07-02|1763.82
#2019-07-03|1776.15
#2019-07-04| .
#2019-07-05|1791.43
#2019-07-08|1772.55
#2019-07-09|1784.27
#2019-07-10|1776.71
#2019-07-11|1808.48
#2019-07-12|1819.56
#2019-07-15|1811.45
#2019-07-16|1823.54
#2019-07-17|1807.92
#2019-07-18|1824.26
#2019-07-19|1824.58
#2019-07-22|1830.93
#2019-07-23|1847.20
#2019-07-24|1846.45
#2019-07-25|1833.97
#2019-07-26|1846.13
#2019-07-29|1826.27
#2019-07-30|1818.59
#2019-07-31|1808.65
#2019-08-01|1778.29
#2019-08-02|1771.91
#2019-08-05|1713.90
#2019-08-06|1751.07
#2019-08-07|1732.20
#2019-08-08|1751.67
#2019-08-09|1754.82
#2019-08-12|1715.51
#2019-08-13|1741.42
#2019-08-14|1685.37
#2019-08-15|1698.04
#2019-08-16|1721.74
#2019-08-19|1743.67
#2019-08-20|1726.88
#2019-08-21|1735.70
#2019-08-22|1743.76
#2019-08-23|1706.00
#2019-08-26|1728.40
#2019-08-27|1722.31
#2019-08-28|1734.50
#2019-08-29|1756.68
#2019-08-30|1767.93
#2019-09-02| .
#2019-09-03|1753.03
#2019-09-04|1776.00
#2019-09-05|1806.32
#2019-09-06|1813.22
#2019-09-09|1815.99
#2019-09-10|1809.08
#2019-09-11|1813.43
#2019-09-12|1830.52
#2019-09-13|1841.27
#2019-09-16|1840.05
#2019-09-17|1848.97
#2019-09-18|1855.98
#2019-09-19|1842.12
#2019-09-20|1828.81
#2019-09-23|1829.14
#2019-09-24|1808.19
#2019-09-25|1819.60
#2019-09-26|1808.64
#2019-09-27|1806.22
#2019-09-30|1800.06
#2019-10-01|1733.16
#2019-10-02|1691.39
#2019-10-03|1690.40
#2019-10-04|1725.24
#2019-10-07|1720.45
#2019-10-08|1696.25
#2019-10-09|1714.46
#2019-10-10|1734.10
#2019-10-11|1751.92
#2019-10-14|1756.12
#2019-10-15|1774.05
#2019-10-16|1769.20
#2019-10-17|1780.27
#2019-10-18|1789.28
#2019-10-21|1795.92
#2019-10-22|1784.90
#2019-10-23|1800.67
#2019-10-24|1803.98
#2019-10-25|1804.13
#2019-10-28|1819.79
#2019-10-29|1818.00
#2019-10-30|1829.93
#2019-10-31|1820.95
#2019-11-01|1836.18
#2019-11-04|1849.57
#2019-11-05|1846.03
#2019-11-06|1850.15
#2019-11-07|1863.57
#2019-11-08|1864.90
#2019-11-11|1861.27
#2019-11-12|1871.40
#2019-11-13|1869.91
#2019-11-14|1881.71
#2019-11-15|1891.52
#2019-11-18|1892.25
#2019-11-19|1903.15
#2019-11-20|1904.83
#2019-11-21|1918.21
#2019-11-22|1929.00
#2019-11-25|1953.25
#2019-11-26|1946.88
#2019-11-27|1946.16
#2019-11-28|1946.16
#2019-11-29|1945.78
#2019-12-02|1934.01
#2019-12-03|1912.35
#2019-12-04|1929.03
#2019-12-05|1934.10
#2019-12-06|1952.60
#2019-12-09|1940.81
#2019-12-10|1940.37
#2019-12-11|1939.52
#2019-12-12|1962.97
#2019-12-13|1955.90
#2019-12-16|1962.93
#2019-12-17|1969.64
#2019-12-18|1953.01
#2019-12-19|1963.70
#2019-12-20|1956.98
#2019-12-23|1958.98
#2019-12-24|1960.32
#2019-12-25| .
#2019-12-26|1968.24
#2019-12-27|1966.53
#2019-12-30|1952.90
#2019-12-31|1956.06
#2020-01-01| .
#2020-01-02|1979.70
#2020-01-03|1968.60
#2020-01-06|1974.17
#2020-01-07|1976.05
#2020-01-08|1985.85
#2020-01-09|2007.96
#2020-01-10|1998.71
#2020-01-13|2012.23
#2020-01-14|2005.64
#2020-01-15|2009.28
#2020-01-16|2059.65
#2020-01-17|2062.59
#2020-01-20| .
#2020-01-21|2046.13
#2020-01-22|2052.63
#2020-01-23|2044.01
#2020-01-24|2019.90
#2020-01-27|1997.98
#2020-01-28|2021.61
#2020-01-29|2015.04
#2020-01-30|2052.11
#2020-01-31|2010.01
#2020-02-03|2013.58
#2020-02-04|2026.53
#2020-02-05|2044.76
#2020-02-06|2029.46
#2020-02-07|2022.87
#2020-02-10|2026.25
#2020-02-11|2034.01
#2020-02-12|2033.92
#2020-02-13|2032.35
#2020-02-14|2045.80
#2020-02-17| .
#2020-02-18|2030.88
#2020-02-19|2038.20
#2020-02-20|2036.51
#2020-02-21|1999.35
#2020-02-24|1939.44
#2020-02-25|1884.33
#2020-02-26|1898.04
#2020-02-27|1836.77
#2020-02-28|1783.32
#2020-03-02|1862.50
#2020-03-03|1813.96
#2020-03-04|1853.93
#2020-03-05|1780.06
#2020-03-06|1732.88
#2020-03-09|1584.10
#2020-03-10|1657.13
#2020-03-11|1565.77
#2020-03-12|1369.14
#2020-03-13|1558.62
#2020-03-16|1344.52
#2020-03-17|1444.13
#2020-03-18|1307.32
#2020-03-19|1354.01
#2020-03-20|1309.42
#2020-03-23|1212.18
#2020-03-24|1362.09
#2020-03-25|1406.43
#2020-03-26|1500.58
#2020-03-27|1461.39
#2020-03-30|1496.19
#2020-03-31|1456.11
#2020-04-01|1395.54
#2020-04-02|1439.86
#2020-04-03|1437.64
#2020-04-06|1537.07
#2020-04-07|1526.10
#2020-04-08|1597.45
#2020-04-09|1652.47
#2020-04-10|1652.47
#2020-04-13|1594.34
#2020-04-14|1623.59
#2020-04-15|1589.58
#2020-04-16|1596.60
#2020-04-17|1643.59
#2020-04-20|1622.13
#2020-04-21|1569.55
#2020-04-22|1588.04
#2020-04-23|1577.33
#2020-04-24|1592.44
#2020-04-27|1652.48
#2020-04-28|1657.62
#2020-04-29|1686.27
#2020-04-30|1643.42
#2020-05-01|1599.51
#2020-05-04|1593.24
#2020-05-05|1617.37
#2020-05-06|1590.94
#2020-05-07|1640.51
#2020-05-08|1674.11
#2020-05-11|1673.31
#2020-05-12|1624.57
#2020-05-13|1594.53
#2020-05-14|1614.70
#2020-05-15|1605.09
#2020-05-18|1680.07
#2020-05-19|1632.05
#2020-05-20|1663.20
#2020-05-21|1644.30
#2020-05-22|1647.31
#2020-05-25|1647.31
#2020-05-26|1724.39
#2020-05-27|1775.52
#2020-05-28|1750.66
#2020-05-29|1755.96
#2020-06-01|1775.31
#2020-06-02|1784.53
#2020-06-03|1843.83
#2020-06-04|1863.15
#2020-06-05|1901.73
#2020-06-08|1911.12
#2020-06-09|1898.38
#2020-06-10|1854.48
#2020-06-11|1719.53
#2020-06-12|1761.18
#2020-06-15|1785.09
#2020-06-16|1808.03
#2020-06-17|1797.81
#2020-06-18|1788.78
#2020-06-19|1780.16
#2020-06-22|1782.57
#2020-06-23|1777.73
#2020-06-24|1717.29
#2020-06-25|1763.44
#2020-06-26|1677.41
#2020-06-29|1698.37
#2020-06-30|1726.38
#2020-07-01|1731.16
#2020-07-02|1724.13
#2020-07-03| .
#2020-07-06|1762.35
#2020-07-07|1733.82
#2020-07-08|1763.09
#2020-07-09|1725.85
#2020-07-10|1766.86
#2020-07-13|1768.17
#2020-07-14|1782.57
#2020-07-15|1819.75
#2020-07-16|1812.80
#2020-07-17|1799.29
#2020-07-20|1803.65
#2020-07-21|1822.81
#2020-07-22|1806.69
#2020-07-23|1792.35
#2020-07-24|1783.40
#2020-07-27|1782.00
#2020-07-28|1759.13
#2020-07-29|1776.24
#2020-07-30|1750.11
#2020-07-31|1758.98
#2020-08-03|1761.14
#2020-08-04|1763.28
#2020-08-05|1778.76
#2020-08-06|1774.46
#2020-08-07|1816.76
#2020-08-10|1806.05
#2020-08-11|1828.46
#2020-08-12|1838.61
#2020-08-13|1829.07
#2020-08-14|1842.12
#2020-08-17|1833.70
#2020-08-18|1827.85
#2020-08-19|1831.75
#2020-08-20|1821.17
#2020-08-21|1825.83
#2020-08-24|1856.90
#2020-08-25|1848.41
#2020-08-26|1851.54
#2020-08-27|1871.30
#2020-08-28|1870.03
#2020-08-31|1858.50
#2020-09-01|1861.42
#2020-09-02|1876.89
#2020-09-03|1847.43
#2020-09-04|1841.99
#2020-09-07| .
#2020-09-08|1783.07
#2020-09-09|1804.50
#2020-09-10|1773.22
#2020-09-11|1781.09
#2020-09-14|1808.54
#2020-09-15|1794.91
#2020-09-16|1816.53
#2020-09-17|1793.30
#2020-09-18|1787.08
#2020-09-21|1761.95
#2020-09-22|1749.63
#2020-09-23|1715.94
#2020-09-24|1736.08
#2020-09-25|1759.34
#2020-09-28|1794.35
#2020-09-29|1769.10
#2020-09-30|1791.65
#2020-10-01|1800.19
#2020-10-02|1805.28
#2020-10-05|1815.39
#2020-10-06|1805.84
#2020-10-07|1830.16
#2020-10-08|1850.93
#2020-10-09|1853.74
#2020-10-12|1886.34
#2020-10-13|1864.93
#2020-10-14|1859.59
#2020-10-15|1875.35
#2020-10-16|1878.69
#2020-10-19|1848.73
#2020-10-20|1864.78
#2020-10-21|1852.13
#2020-10-22|1873.86
#2020-10-23|1874.24
#2020-10-26|1832.98
#2020-10-27|1807.27
#2020-10-28|1747.22
#2020-10-29|1772.78
#2020-10-30|1771.88
#2020-11-02|1792.97
#2020-11-03|1837.40
#2020-11-04|1832.86
#2020-11-05|1861.65
#2020-11-06|1851.20
#2020-11-09|1945.54
#2020-11-10|1962.87
#2020-11-11|1971.74
#2020-11-12|1931.19
#2020-11-13|1967.12
#2020-11-16|1997.88
#2020-11-17|2013.04
#2020-11-18|1994.84
#2020-11-19|1998.46
#2020-11-20|1990.85
#2020-11-23|2030.78
#2020-11-24|2091.34
#2020-11-25|2090.59
#2020-11-26|2090.59
#2020-11-27|2095.06
#2020-11-30|2068.38
#2020-12-01|2106.48
#2020-12-02|2129.11
#2020-12-03|2132.03
#2020-12-04|2153.08
#2020-12-07|2150.38
#2020-12-08|2147.45
#2020-12-09|2154.21
#2020-12-10|2149.36
#2020-12-11|2123.05
#2020-12-14|2106.28
#2020-12-15|2155.26
#2020-12-16|2166.58
#2020-12-17|2185.90
#2020-12-18|2183.44
#2020-12-21|2222.46
#2020-12-22|2202.31
#2020-12-23|2222.06
#2020-12-24|2221.98
#2020-12-25|2221.98
#2020-12-28|2240.56
#2020-12-29|2227.65
#2020-12-30|2230.96
#2020-12-31|2264.27
#2021-01-01|2264.27
#2021-01-04|2247.85
#2021-01-05|2265.23
#2021-01-06|2390.25
#2021-01-07|2431.68
#2021-01-08|2438.34
#2021-01-11|2460.08
#2021-01-12|2485.31
#2021-01-13|2466.23
#2021-01-14|2463.39
#2021-01-15|2433.39
#2021-01-18|2433.39
#2021-01-19|2426.69
#2021-01-20|2401.07
#2021-01-21|2384.28
#2021-01-22|2368.19
#2021-01-25|2337.61
#2021-01-26|2320.83
#2021-01-27|2243.79
#2021-01-28|2278.57
#2021-01-29|2230.98
#2021-02-01|2283.81
#2021-02-02|2355.35
#2021-02-03|2341.16
#2021-02-04|2378.03
#2021-02-05|2385.23
#2021-02-08|2401.26
#2021-02-09|2404.00
#2021-02-10|2393.77
#2021-02-11|2385.15
#2021-02-12|2416.99
#2021-02-15|2416.99
#2021-02-16|2470.27
#2021-02-17|2473.26
#2021-02-18|2476.56
#2021-02-19|2494.79
#2021-02-22|2512.12
#2021-02-23|2518.13
#2021-02-24|2571.42
#2021-02-25|2550.96
#2021-02-26|2499.47
#2021-03-01|2588.05
#2021-03-02|2588.12
#2021-03-03|2591.59
#2021-03-04|2571.55
#2021-03-05|2601.56
#2021-03-08|2611.02
#2021-03-09|2595.80
#2021-03-10|2637.26
#2021-03-11|2648.05
#2021-03-12|2683.90
#2021-03-15|2672.72
#2021-03-16|2642.01
#2021-03-17|2654.85
#2021-03-18|2654.04
#2021-03-19|2637.54
#2021-03-22|2608.92
#2021-03-23|2565.76
#2021-03-24|2576.59
#2021-03-25|2595.20
#2021-03-26|2615.24
#2021-03-29|2589.56
#2021-03-30|2594.35
#2021-03-31|2581.21
#2021-04-01|2614.72
#2021-04-02|2614.72
#2021-04-05|2631.38
#2021-04-06|2629.01
#2021-04-07|2624.14
#2021-04-08|2640.29
#2021-04-09|2659.56
#2021-04-12|2663.85
#2021-04-13|2645.81
#2021-04-14|2674.31
#2021-04-15|2666.50
#2021-04-16|2654.15
#2021-04-19|2667.59
#2021-04-20|2615.65
#2021-04-21|2648.75
#2021-04-22|2625.18
#2021-04-23|2686.59
#2021-04-26|2695.74
#2021-04-27|2719.98
#2021-04-28|2718.23
#2021-04-29|2754.67
#2021-04-30|2725.71
#2021-05-03|2731.13
#2021-05-04|2725.97
#2021-05-05|2758.41
#2021-05-06|2786.56
#2021-05-07|2801.57
#2021-05-10|2792.82
#2021-05-11|2762.82
#2021-05-12|2724.56
#2021-05-13|2763.20
#2021-05-14|2826.30
#2021-05-17|2826.02
#2021-05-18|2777.54
#2021-05-19|2760.60
#2021-05-20|2773.79
#2021-05-21|2815.08
#2021-05-24|2829.59
#2021-05-25|2801.90
#2021-05-26|2813.95
#2021-05-27|2846.37
#2021-05-28|2859.79
#2021-05-31|2859.79
#2021-06-01|2869.27
#2021-06-02|2887.39
#2021-06-03|2906.38
#2021-06-04|2915.41
#2021-06-07|2889.08
#2021-06-08|2883.56
#2021-06-09|2855.92
#2021-06-10|2830.40
#2021-06-11|2861.33
#2021-06-14|2836.47
#2021-06-15|2843.65
#2021-06-16|2860.65
#2021-06-17|2807.58
#2021-06-18|2722.34
#2021-06-21|2793.42
#2021-06-22|2790.89
#2021-06-23|2803.41
#2021-06-24|2838.22
#2021-06-25|2860.84
#2021-06-28|2841.00
#2021-06-29|2864.85
#2021-06-30|2875.60
#2021-07-01|2884.40
#2021-07-02|2876.57
#2021-07-05|2876.57
#2021-07-06|2826.71
#2021-07-07|2814.86
#2021-07-08|2763.40
#2021-07-09|2837.20
#2021-07-12|2879.52
#2021-07-13|2871.52
#2021-07-14|2846.54
#2021-07-15|2846.70
#2021-07-16|2811.35
#2021-07-19|2749.29
#2021-07-20|2813.97
#2021-07-21|2876.61
#2021-07-22|2852.02
#2021-07-23|2864.18
#2021-07-26|2876.46
#2021-07-27|2870.28
#2021-07-28|2876.02
#2021-07-29|2899.68
#2021-07-30|2883.42
#2021-08-02|2889.25
#2021-08-03|2890.02
#2021-08-04|2886.69
#2021-08-05|2920.02
#2021-08-06|2982.76
#2021-08-09|3002.68
#2021-08-10|3029.22
#2021-08-11|3055.01
#2021-08-12|3067.77
#2021-08-13|3039.02
#2021-08-16|3033.65
#2021-08-17|3009.12
#2021-08-18|2961.65
#2021-08-19|2939.73
#2021-08-20|2965.17
#2021-08-23|2995.37
#2021-08-24|3024.71
#2021-08-25|3045.76
#2021-08-26|3034.10
#2021-08-27|3084.36
#2021-08-30|3043.11
#2021-08-31|3047.82
#2021-09-01|3048.65
#2021-09-02|3049.22
#2021-09-03|3029.83
#2021-09-06|3029.83
#2021-09-07|3008.70
#2021-09-08|2996.79
#2021-09-09|3000.41
#2021-09-10|2977.87
#2021-09-13|2993.27
#2021-09-14|2947.60
#2021-09-15|2967.75
#2021-09-16|2949.34
#2021-09-17|2928.69
#2021-09-20|2860.52
#2021-09-21|2848.29
#2021-09-22|2904.76
#2021-09-23|2978.25
#2021-09-24|2990.09
#2021-09-27|3033.19
#2021-09-28|2977.92
#2021-09-29|2950.52
#2021-09-30|2895.25
#2021-10-01|2934.97
#2021-10-04|2895.98
#2021-10-05|2975.70
#2021-10-06|2993.70
#2021-10-07|3021.40
#2021-10-08|3045.02
#2021-10-11|3013.87
#2021-10-12|3021.64
#2021-10-13|3021.03
#2021-10-14|3079.51
#2021-10-15|3153.54
#2021-10-18|3171.29
#2021-10-19|3198.32
#2021-10-20|3188.39
#2021-10-21|3182.72
#2021-10-22|3224.66
#2021-10-25|3237.05
#2021-10-26|3251.20
#2021-10-27|3202.36
#2021-10-28|3239.79
#2021-10-29|3246.59
#2021-11-01|3264.14
#2021-11-02|3291.46
#2021-11-03|3281.00
#2021-11-04|3229.41
#2021-11-05|3222.22
#2021-11-08|3238.15
#2021-11-09|3225.49
#2021-11-10|3183.38
#2021-11-11|3207.58
#2021-11-12|3235.01
#2021-11-15|3240.27
#2021-11-16|3238.57
#2021-11-17|3196.77
#2021-11-18|3177.25
#2021-11-19|3149.43
#2021-11-22|3182.76
#2021-11-23|3228.85
#2021-11-24|3217.34
#2021-11-25|3217.34
#2021-11-26|3116.17
#2021-11-29|3142.16
#2021-11-30|3070.93
#2021-12-01|3037.31
#2021-12-02|3125.59
#2021-12-03|3076.46
#2021-12-06|3110.40
#2021-12-07|3195.05
#2021-12-08|3190.19
#2021-12-09|3157.13
#2021-12-10|3138.13
#2021-12-13|3105.87
#2021-12-14|3127.69
#2021-12-15|3150.60
#2021-12-16|3187.28
#2021-12-17|3115.44
#2021-12-20|3053.69
#2021-12-21|3124.53
#2021-12-22|3154.56
#2021-12-23|3187.81
#2021-12-24|3187.81
#2021-12-27|3229.32
#2021-12-28|3212.91
#2021-12-29|3189.66
#2021-12-30|3184.47
#2021-12-31|3170.22
#2022-01-03|3195.43
#2022-01-04|3273.96
#2022-01-05|3215.12
#2022-01-06|3238.08
#2022-01-07|3251.83
#2022-01-10|3238.82
#2022-01-11|3285.05
#2022-01-12|3261.95
#2022-01-13|3221.72
#2022-01-14|3189.16
#2022-01-17|3189.16
#2022-01-18|3084.82
#2022-01-19|3071.21
#2022-01-20|3101.97
#2022-01-21|3028.54
#2022-01-24|3021.64
#2022-01-25|3005.55
#2022-01-26|3004.76
#2022-01-27|3006.63
#2022-01-28|3042.52
#2022-01-31|3084.37
#2022-02-01|3138.80
#2022-02-02|3149.25
#2022-02-03|3110.71
#2022-02-04|3186.93
#2022-02-07|3200.56
#2022-02-08|3233.14
#2022-02-09|3273.88
#2022-02-10|3225.25
#2022-02-11|3150.13
#2022-02-14|3113.30
#2022-02-15|3157.27
#2022-02-16|3136.25
#2022-02-17|3024.40
#2022-02-18|3001.94
#2022-02-21|3001.94
#2022-02-22|2978.78
#2022-02-23|2935.53
#2022-02-24|2941.72
#2022-02-25|3013.46
#2022-02-28|2965.58
#2022-03-01|2867.07
#2022-03-02|2929.88
#2022-03-03|2906.92
#2022-03-04|2880.01
#2022-03-07|2792.51
#2022-03-08|2746.08
#2022-03-09|2860.70
#2022-03-10|2833.35
#2022-03-11|2807.36
#2022-03-14|2826.32
#2022-03-15|2863.19
#2022-03-16|2997.37
#2022-03-17|3039.10
#2022-03-18|3072.74
#2022-03-21|3032.53
#2022-03-22|3080.42
#2022-03-23|3023.62
#2022-03-24|3037.87
#2022-03-25|3049.02
#2022-03-28|3051.96
#2022-03-29|3061.41
#2022-03-30|3021.82
#2022-03-31|2938.37
#2022-04-01|2936.34
#2022-04-04|2918.72
#2022-04-05|2886.09
#2022-04-06|2845.89
#2022-04-07|2839.34
#2022-04-08|2863.48
#2022-04-11|2845.81
#2022-04-12|2815.11
#2022-04-13|2865.29
#2022-04-14|2843.10
#2022-04-15|2843.10
#2022-04-18|2800.34
#2022-04-19|2849.05
#2022-04-20|2864.70
#2022-04-21|2782.83
#2022-04-22|2677.95
#2022-04-25|2686.00
#2022-04-26|2605.41
#2022-04-27|2624.23
#2022-04-28|2664.51
#2022-04-29|2565.88
#2022-05-02|2591.34
#2022-05-03|2629.34
#2022-05-04|2687.38
#2022-05-05|2588.77
#2022-05-06|2543.33
#2022-05-09|2446.67
#2022-05-10|2429.56
#2022-05-11|2392.45
#2022-05-12|2392.08
#2022-05-13|2453.73
#2022-05-16|2416.53
#2022-05-17|2477.77
#2022-05-18|2398.31
#2022-05-19|2405.41
#2022-05-20|2417.08
#2022-05-23|2471.23
#2022-05-24|2448.42
#2022-05-25|2474.44
#2022-05-26|2544.74
#2022-05-27|2603.17
#2022-05-30|2603.17
#2022-05-31|2594.48
#2022-06-01|2560.64
#2022-06-02|2603.74
#2022-06-03|2553.51
#2022-06-06|2553.39
#2022-06-07|2565.17
#2022-06-08|2517.13
#2022-06-09|2458.40
#2022-06-10|2378.36
#2022-06-13|2326.60
#2022-06-14|2314.18
#2022-06-15|2357.30
#2022-06-16|2322.85
#2022-06-17|2290.54
#2022-06-20|2290.54
#2022-06-21|2360.21
#2022-06-22|2354.09
#2022-06-23|2364.47
#2022-06-24|2453.97
#2022-06-27|2443.72
#2022-06-28|2426.16
#2022-06-29|2419.90
#2022-06-30|2379.53
#2022-07-01|2400.64
#2022-07-04|2400.64
#2022-07-05|2402.59
#2022-07-06|2384.44
#2022-07-07|2427.18
#2022-07-08|2422.29
#2022-07-11|2388.94
#2022-07-12|2370.95
#2022-07-13|2356.48
#2022-07-14|2321.73
#2022-07-15|2397.72
#2022-07-18|2400.77
#2022-07-19|2486.34
#2022-07-20|2506.03
#2022-07-21|2534.47
#2022-07-22|2517.81
#2022-07-25|2521.61
#2022-07-26|2464.32
#2022-07-27|2493.74
#2022-07-28|2572.39
#2022-07-29|2601.42
#2022-08-01|2581.10
#2022-08-02|2572.04
#2022-08-03|2622.82
#2022-08-04|2645.76
#2022-08-05|2659.86
#2022-08-08|2653.23
#2022-08-09|2660.44
#2022-08-10|2706.29
#2022-08-11|2736.43
#2022-08-12|2797.26
#2022-08-15|2807.49
#2022-08-16|2823.70
#2022-08-17|2807.57
#2022-08-18|2814.55
#2022-08-19|2746.31
#2022-08-22|2701.93
#2022-08-23|2690.93
#2022-08-24|2705.88
#2022-08-25|2732.84
#2022-08-26|2654.75
#2022-08-29|2632.08
#2022-08-30|2624.87
#2022-08-31|2621.81
#2022-09-01|2643.93
#2022-09-02|2616.24
#2022-09-05|2616.24
#2022-09-06|2606.07
#2022-09-07|2656.18
#2022-09-08|2702.53
#2022-09-09|2736.72
#2022-09-12|2752.24
#2022-09-13|2664.36
#2022-09-14|2661.34
#2022-09-15|2667.44
#2022-09-16|2639.20
#2022-09-19|2659.63
#2022-09-20|2617.95
#2022-09-21|2588.43
#2022-09-22|2551.36
#2022-09-23|2491.10
#2022-09-26|2457.38
#2022-09-27|2448.42
#2022-09-28|2504.33
#2022-09-29|2463.47
#2022-09-30|2445.65
#2022-10-03|2494.34
#2022-10-04|2596.42
#2022-10-05|2576.40
#2022-10-06|2552.33
#2022-10-07|2488.24
#2022-10-10|2477.56
#2022-10-11|2444.69
#2022-10-12|2442.43
#2022-10-13|2513.84
#2022-10-14|2410.01
#2022-10-17|2446.18
#2022-10-18|2484.66
#2022-10-19|2454.11
#2022-10-20|2430.10
#2022-10-21|2503.42
#2022-10-24|2521.89
#2022-10-25|2575.01
#2022-10-26|2577.02
#2022-10-27|2621.23
#2022-10-28|2681.36
#2022-10-31|2669.96
#2022-11-01|2683.74
#2022-11-02|2664.73
#2022-11-03|2661.15
#2022-11-04|2695.01
#2022-11-07|2711.80
#2022-11-08|2719.24
#2022-11-09|2672.18
#2022-11-10|2766.03
#2022-11-11|2789.92
#2022-11-14|2757.27
#2022-11-15|2783.53
#2022-11-16|2757.38
#2022-11-17|2748.56
#2022-11-18|2762.61
#2022-11-21|2775.02
#2022-11-22|2800.91
#2022-11-23|2811.52
#2022-11-24|2811.52
#2022-11-25|2822.52
#2022-11-28|2778.78
#2022-11-29|2794.61
#2022-11-30|2854.50
#2022-12-01|2850.68
#2022-12-02|2848.00
#2022-12-05|2797.57
#2022-12-06|2756.74
#2022-12-07|2733.29
#2022-12-08|2745.67
#2022-12-09|2741.80
#2022-12-12|2776.97
#2022-12-13|2769.22
#2022-12-14|2723.44
#2022-12-15|2668.39
#2022-12-16|2653.51
#2022-12-19|2637.54
#2022-12-20|2641.44
#2022-12-21|2692.52
#2022-12-22|2675.31
#2022-12-23|2687.01
#2022-12-26|2687.01
#2022-12-27|2671.52
#2022-12-28|2664.74
#2022-12-29|2694.75
#2022-12-30|2688.11
#2023-01-02|2688.11
#2023-01-03|2693.30
#2023-01-04|2718.86
#2023-01-05|2699.95
#2023-01-06|2752.36
#2023-01-09|2776.58
#2023-01-10|2803.62
#2023-01-11|2809.59
#2023-01-12|2834.76
#2023-01-13|2849.07
#2023-01-16|2849.07
#2023-01-17|2855.87
#2023-01-18|2830.53
#2023-01-19|2769.93
#2023-01-20|2793.46
#2023-01-23|2820.49
#2023-01-24|2810.10
#2023-01-25|2815.86
#2023-01-26|2834.34
#2023-01-27|2815.04
#2023-01-30|2815.08
#2023-01-31|2859.88
#2023-02-01|2881.32
#2023-02-02|2883.12
#2023-02-03|2898.51
#2023-02-06|2901.11
#2023-02-07|2933.01
#2023-02-08|2938.63
#2023-02-09|2892.75
#2023-02-10|2908.44
#2023-02-13|2926.77
#2023-02-14|2931.70
#2023-02-15|2950.79
#2023-02-16|2925.26
#2023-02-17|2922.14
#2023-02-20|2922.14
#2023-02-21|2875.95
#2023-02-22|2870.08
#2023-02-23|2869.11
#2023-02-24|2873.43
#2023-02-27|2844.58
#2023-02-28|2831.15
#2023-03-01|2816.61
#2023-03-02|2821.43
#2023-03-03|2863.20
#2023-03-06|2852.92
#2023-03-07|2795.89
#2023-03-08|2809.86
#2023-03-09|2679.80
#2023-03-10|2555.72
#2023-03-13|2474.91
#2023-03-14|2555.59
#2023-03-15|2510.82
#2023-03-16|2540.93
#2023-03-17|2484.66
#2023-03-20|2510.00
#2023-03-21|2585.18
#2023-03-22|2520.66
#2023-03-23|2479.40
#2023-03-24|2471.64
#2023-03-27|2504.73
#2023-03-28|2506.74
#2023-03-29|2546.25
#2023-03-30|2533.77
#2023-03-31|2570.63
#2023-04-03|2553.90
#2023-04-04|2525.00
#2023-04-05|2501.13
#2023-04-06|2514.93
#2023-04-07|2514.93
#2023-04-10|2529.32
#2023-04-11|2542.85
#2023-04-12|2553.13
#2023-04-13|2558.86
#2023-04-14|2570.21
#2023-04-17|2601.17
#2023-04-18|2603.41
#2023-04-19|2627.00
#2023-04-20|2606.14
#2023-04-21|2608.79
#2023-04-24|2591.93
#2023-04-25|2541.66
#2023-04-26|2519.24
#2023-04-27|2556.19
#2023-04-28|2578.44
#2023-05-01|2554.91
#2023-05-02|2510.50
#2023-05-03|2455.18
#2023-05-04|2430.03
#2023-05-05|2491.10
#2023-05-08|2478.35
#2023-05-09|2474.73
#2023-05-10|2473.10
#2023-05-11|2460.56
#2023-05-12|2461.25
#2023-05-15|2490.09
#2023-05-16|2458.75
#2023-05-17|2504.25
#2023-05-18|2509.46
#2023-05-19|2487.44
#2023-05-22|2497.83
#2023-05-23|2486.77
#2023-05-24|2460.13
#2023-05-25|2481.08
#2023-05-26|2500.15
#2023-05-29|2500.15
#2023-05-30|2501.49
#2023-05-31|2475.22
#2023-06-01|2477.81
#2023-06-02|2543.47
#2023-06-05|2530.27
#2023-06-06|2547.25
#2023-06-07|2574.51
#2023-06-08|2583.27
#2023-06-09|2584.47
#2023-06-12|2556.32
#2023-06-13|2578.35
#2023-06-14|2588.25
#2023-06-15|2619.85
#2023-06-16|2602.75
#2023-06-19|2602.75
#2023-06-20|2578.15
#2023-06-21|2560.41
#2023-06-22|2528.79
#2023-06-23|2515.54
#2023-06-26|2509.69
#2023-06-27|2543.32
#2023-06-28|2554.33
#2023-06-29|2595.31
#2023-06-30|2600.16
#2023-07-03|2629.75
#2023-07-04|2629.75
#2023-07-05|2600.23
#2023-07-06|2562.59
#2023-07-07|2575.52
#2023-07-10|2587.23
#2023-07-11|2619.51
#2023-07-12|2638.82
#2023-07-13|2686.99
#2023-07-14|2664.19
#2023-07-17|2673.34
#2023-07-18|2781.49
#2023-07-19|2795.66
#2023-07-20|2824.46
#2023-07-21|2821.01
#2023-07-24|2839.27
#2023-07-25|2822.66
#2023-07-26|2850.03
#2023-07-27|2822.20
#2023-07-28|2820.71
#2023-07-31|2829.17
#2023-08-01|2823.34
#2023-08-02|2794.60
#2023-08-03|2797.43
#2023-08-04|2791.33
#2023-08-07|2819.86
#2023-08-08|2794.69
#2023-08-09|2773.56
#2023-08-10|2770.65
#2023-08-11|2768.96
#2023-08-14|2749.44
#2023-08-15|2714.21
#2023-08-16|2707.39
#2023-08-17|2691.82
#2023-08-18|2683.16
#2023-08-21|2677.39
#2023-08-22|2633.36
#2023-08-23|2666.32
#2023-08-24|2657.97
#2023-08-25|2668.93
#2023-08-28|2699.93
#2023-08-29|2729.99
#2023-08-30|2725.88
#2023-08-31|2716.09
#2023-09-01|2730.08
#2023-09-04|2730.08
#2023-09-05|2703.16
#2023-09-06|2682.75
#2023-09-07|2692.60
#2023-09-08|2717.52
#2023-09-11|2712.84
#2023-09-12|2743.34
#2023-09-13|2745.14
#2023-09-14|2788.65
#2023-09-15|2760.20
#2023-09-18|2759.58
#2023-09-19|2749.78
#2023-09-20|2722.07
#2023-09-21|2665.96
#2023-09-22|2637.23
#2023-09-25|2634.67
#2023-09-26|2597.99
#2023-09-27|2596.61
#2023-09-28|2623.64
#2023-09-29|2614.27
#2023-10-02|2582.93
#2023-10-03|2523.18
#2023-10-04|2549.12
#2023-10-05|2565.84
#2023-10-06|2601.22
#2023-10-09|2608.90
#2023-10-10|2615.00
#2023-10-11|2602.59
#2023-10-12|2581.27
#2023-10-13|2573.46
#2023-10-16|2615.76
#2023-10-17|2625.52
#2023-10-18|2553.60
#2023-10-19|2523.71
#2023-10-20|2507.69
#2023-10-23|2487.80
#2023-10-24|2495.72
#2023-10-25|2474.89
#2023-10-26|2503.76
#2023-10-27|2445.24
#2023-10-30|2490.59
#2023-10-31|2517.38
#2023-11-01|2527.00
#2023-11-02|2581.94
#2023-11-03|2630.53
#2023-11-06|2631.23
#2023-11-07|2627.58
#2023-11-08|2631.28
#2023-11-09|2621.26
#2023-11-10|2646.23
#2023-11-13|2640.52
#2023-11-14|2685.03
#2023-11-15|2704.28
#2023-11-16|2702.64
#2023-11-17|2724.43
#2023-11-20|2726.67
#2023-11-21|2721.32
#2023-11-22|2738.13
#2023-11-23|2738.13
#2023-11-24|2751.77
#2023-11-27|2741.94
#2023-11-28|2732.42
#2023-11-29|2777.01
#2023-11-30|2810.31
#2023-12-01|2855.31
#2023-12-04|2864.74
#2023-12-05|2840.49
#2023-12-06|2817.60
#2023-12-07|2828.58
#2023-12-08|2874.82
#2023-12-11|2889.15
#2023-12-12|2906.02
#2023-12-13|2962.64
#2023-12-14|3059.37
#2023-12-15|3041.83
#2023-12-18|3041.08
#2023-12-19|3078.87
#2023-12-20|3034.65
#2023-12-21|3075.22
#2023-12-22|3093.00
#2023-12-25|3093.00
#2023-12-26|3104.81
#2023-12-27|3135.58
#2023-12-28|3146.34
#2023-12-29|3124.14
#2024-01-01|3124.14
#2024-01-02|3108.24
#2024-01-03|3043.83
#2024-01-04|3056.11
#2024-01-05|3064.86
#2024-01-08|3096.17
#2024-01-09|3053.56
#2024-01-10|3045.22
#2024-01-11|3018.92
#2024-01-12|3011.78
#2024-01-15|3011.78
#2024-01-16|2992.85
#2024-01-17|2978.14
#2024-01-18|2967.09
#2024-01-19|2997.28
#2024-01-22|3015.83
#2024-01-23|3015.20
#2024-01-24|3013.02
#2024-01-25|3026.79
#2024-01-26|3025.86
#2024-01-29|3033.97
#2024-01-30|3054.85
#2024-01-31|3012.57
#2024-02-01|3011.41
#2024-02-02|3030.86
#2024-02-05|2986.62
#2024-02-06|2982.00
#2024-02-07|3004.69
#2024-02-08|3025.58
#2024-02-09|3051.76
#2024-02-12|3088.17
#2024-02-13|3023.45
#2024-02-14|3067.11
#2024-02-15|3104.24
#2024-02-16|3121.03
#2024-02-19|3121.03
#2024-02-20|3097.05
#2024-02-21|3106.55
#2024-02-22|3145.40
#2024-02-23|3147.68
#2024-02-26|3166.98
#2024-02-27|3181.01
#2024-02-28|3200.54
#2024-02-29|3203.45
#2024-03-01|3200.22
#2024-03-04|3259.57
#2024-03-05|3242.19
#2024-03-06|3239.43
#2024-03-07|3236.43
#2024-03-08|3243.61
#2024-03-11|3238.94
#2024-03-12|3240.94
#2024-03-13|3267.97
#2024-03-14|3233.48
#2024-03-15|3236.74
#2024-03-18|3235.21
#2024-03-19|3244.88
#2024-03-20|3307.36
#2024-03-21|3386.74
#2024-03-22|3340.00
#2024-03-25|3353.30
#2024-03-26|3342.78
#2024-03-27|3381.42
#2024-03-28|3401.70
#2024-03-29|3401.70
#2024-04-01|3367.51
#2024-04-02|3349.25
#2024-04-03|3356.71
#2024-04-04|3328.38
#2024-04-05|3336.10
#2024-04-08|3366.81
#2024-04-09|3348.27
#2024-04-10|3310.12
#2024-04-11|3283.93
#2024-04-12|3233.06
#2024-04-15|3220.78
#2024-04-16|3226.49
#2024-04-17|3240.46
#2024-04-18|3253.57
#2024-04-19|3267.66
#2024-04-22|3328.33
#2024-04-23|3372.70
#2024-04-24|3356.42
#2024-04-25|3332.88
#2024-04-26|3354.05
#2024-04-29|3340.97
#2024-04-30|3295.57
#2024-05-01|3308.23
#2024-05-02|3344.56
#2024-05-03|3376.54
#2024-05-06|3411.68
#2024-05-07|3402.46
#2024-05-08|3407.15
#2024-05-09|3437.20
#2024-05-10|3422.43
#2024-05-13|3414.05
#2024-05-14|3454.42
#2024-05-15|3509.65
#2024-05-16|3485.60
#2024-05-17|3521.35
#2024-05-20|3520.33
#2024-05-21|3541.34
#2024-05-22|3504.89
#2024-05-23|3447.00
#2024-05-24|3490.43
#2024-05-27|3490.43
#2024-05-28|3451.77
#2024-05-29|3415.25
#2024-05-30|3420.24
#2024-05-31|3438.90
#2024-06-03|3429.10
#2024-06-04|3434.23
#2024-06-05|3465.00
#2024-06-06|3468.99
#2024-06-07|3444.39
#2024-06-10|3447.86
#2024-06-11|3411.07
#2024-06-12|3429.04
#2024-06-13|3409.35
#2024-06-14|3404.74
#2024-06-17|3423.41
#2024-06-18|3432.72
#2024-06-19|3432.72
#2024-06-20|3441.18
#2024-06-21|3416.52
#2024-06-24|3437.24
#2024-06-25|3429.77
#2024-06-26|3415.53
#2024-06-27|3412.95
#2024-06-28|3432.92
#2024-07-01|3468.31
#2024-07-02|3488.27
#2024-07-03|3492.47
#2024-07-04|3492.47
#2024-07-05|3473.01
#2024-07-08|3468.30
#2024-07-09|3507.25
#2024-07-10|3529.50
#2024-07-11|3554.77
#2024-07-12|3563.39
#2024-07-15|3626.86
#2024-07-16|3597.94
#2024-07-17|3576.47
#2024-07-18|3497.58
#2024-07-19|3492.49
#2024-07-22|3535.24
#2024-07-23|3542.15
#2024-07-24|3498.88
#2024-07-25|3547.02
#2024-07-26|3578.71
#2024-07-29|3537.28
#2024-07-30|3558.41
#2024-07-31|3559.37
#2024-08-01|3511.83
#2024-08-02|3409.25
#2024-08-05|3317.67
#2024-08-06|3378.62
#2024-08-07|3365.04
#2024-08-08|3438.75
#2024-08-09|3453.68
#2024-08-12|3439.82
#2024-08-13|3476.85
#2024-08-14|3537.99
#2024-08-15|3543.89
#2024-08-16|3577.96
#2024-08-19|3587.19
#2024-08-20|3556.55
#2024-08-21|3568.39
#2024-08-22|3564.09
#2024-08-23|3608.70
#2024-08-26|3611.47
#2024-08-27|3611.04
#2024-08-28|3596.90
#2024-08-29|3614.37
#2024-08-30|3634.80
#2024-09-02|3634.80
#2024-09-03|3550.70
#2024-09-04|3557.64
#2024-09-05|3554.30
#2024-09-06|3485.58
#2024-09-09|3527.86
#2024-09-10|3491.16
#2024-09-11|3499.57
#2024-09-12|3505.05
#2024-09-13|3529.88
#2024-09-16|3575.77
#2024-09-17|3582.97
#2024-09-18|3570.06
#2024-09-19|3621.16
#2024-09-20|3626.86
#2024-09-23|3632.78
#2024-09-24|3632.44
#2024-09-25|3612.45
#2024-09-26|3638.34
#2024-09-27|3658.02
#2024-09-30|3659.12
#2024-10-01|3640.12
#2024-10-02|3640.58
#2024-10-03|3643.21
#2024-10-04|3702.51
#2024-10-07|3680.24
#2024-10-08|3705.07
#2024-10-09|3746.51
#2024-10-10|3728.94
#2024-10-11|3792.72
#2024-10-14|3853.65
#2024-10-15|3890.68
#2024-10-16|3964.42
#2024-10-17|3959.65
#2024-10-18|3983.12
#2024-10-21|3938.00
#2024-10-22|3933.77
#2024-10-23|3923.95
#2024-10-24|3979.08
#2024-10-25|3918.71
#2024-10-28|3977.91
#2024-10-29|3984.49
#2024-10-30|3959.95
#2024-10-31|3869.21
#2024-11-01|3869.89
#2024-11-04|3855.60
#2024-11-05|3923.59
#2024-11-06|4226.09
#2024-11-07|4165.37
#2024-11-08|4218.93
#2024-11-11|4362.45
#2024-11-12|4333.97
#2024-11-13|4304.41
#2024-11-14|4293.48
#2024-11-15|4343.18
#2024-11-18|4383.82
#2024-11-19|4360.26
#2024-11-20|4354.68
#2024-11-21|4387.95
#2024-11-22|4429.22
#2024-11-25|4446.68
#2024-11-26|4437.46
#2024-11-27|4466.57
#2024-11-28|4466.57
#2024-11-29|4460.03
#2024-12-02|4424.27
#2024-12-03|4427.45
#2024-12-04|4445.57
#2024-12-05|4446.58
#2024-12-06|4453.10
#2024-12-09|4388.03
#2024-12-10|4367.63
#2024-12-11|4391.85
#2024-12-12|4395.94
#2024-12-13|4356.42
#2024-12-16|4366.14
#2024-12-17|4313.24
#2024-12-18|4144.06
#2024-12-19|4133.63
#2024-12-20|4199.71
#2024-12-23|4203.88
#2024-12-24|4268.34
#2024-12-25|4268.34
#2024-12-26|4277.66
#2024-12-27|4237.90
#2024-12-30|4196.73
#2024-12-31|4182.19
#2025-01-01|4182.19
#2025-01-02|4203.22
#2025-01-03|4249.41
#2025-01-06|4272.44
#2025-01-07|4212.46
#2025-01-08|4229.78
#2025-01-09|4229.78
#2025-01-10|4128.65
#2025-01-13|4132.07
#2025-01-14|4170.74
#2025-01-15|4322.84
#2025-01-16|4408.76
#2025-01-17|4469.93
#2025-01-20|4469.93
#2025-01-21|4535.92
#2025-01-22|4544.01
#2025-01-23|4590.72
#2025-01-24|4600.73
#2025-01-27|4567.39
#2025-01-28|4584.58
#2025-01-29|4595.64
#2025-01-30|4660.31
#2025-01-31|4628.72
#2025-02-03|4609.17
#2025-02-04|4597.63
#2025-02-05|4638.54
#2025-02-06|4700.40
#2025-02-07|4697.89
#2025-02-10|4649.49
#2025-02-11|4632.40
#2025-02-12|4656.55
#2025-02-13|4716.67
#2025-02-14|4707.40
#2025-02-17|4707.40
#2025-02-18|4728.48
#2025-02-19|4722.07
#2025-02-20|4615.43
#2025-02-21|4526.97
#2025-02-24|4500.56
#2025-02-25|4441.21
#2025-02-26|4459.69
#2025-02-27|4434.11
#2025-02-28|4534.83
#2025-03-03|4453.47
#2025-03-04|4308.16
#2025-03-05|4381.10
#2025-03-06|4265.12
#2025-03-07|4254.43
#2025-03-10|4056.39
#2025-03-11|4063.20
#2025-03-12|4098.27
#2025-03-13|4036.47
#2025-03-14|4146.86
#2025-03-17|4227.38
#2025-03-18|4219.70
#2025-03-19|4279.12
#2025-03-20|4296.48
#2025-03-21|4280.27
#2025-03-24|4383.54
#2025-03-25|4407.50
#2025-03-26|4345.91
#2025-03-27|4284.26
#2025-03-28|4190.99
#2025-03-31|4210.96
#2025-04-01|4206.74
#2025-04-02|4272.75
#2025-04-03|4031.86
#2025-04-04|3738.45
#2025-04-07|3731.95
#2025-04-08|3701.61
#2025-04-09|4014.53
#2025-04-10|3900.33
#2025-04-11|3983.19
#2025-04-14|4025.39
#2025-04-15|4043.61
#2025-04-16|3962.25
#2025-04-17|3999.10
#2025-04-18|3999.10
#2025-04-21|3919.36
#2025-04-22|4048.69
#2025-04-23|4102.44
#2025-04-24|4197.31
#2025-04-25|4219.36
#2025-04-28|4220.21
#2025-04-29|4262.67
#2025-04-30|4274.73
#2025-05-01|4287.26
#2025-05-02|4383.19
#2025-05-05|4372.82
#2025-05-06|4351.33
#2025-05-07|4388.15
#2025-05-08|4453.74
#2025-05-09|4474.10
#2025-05-12|4542.71
#2025-05-13|4647.45
#2025-05-14|4667.19
#2025-05-15|4699.01
#2025-05-16|4745.40
#2025-05-19|4745.18
#2025-05-20|4725.66
#2025-05-21|4652.89
#2025-05-22|4676.31
#2025-05-23|4671.17
#2025-05-26|4671.17
#2025-05-27|4757.73
#2025-05-28|4708.02
#2025-05-29|4702.05
#2025-05-30|4718.54
#2025-06-02|4726.29
#2025-06-03|4741.06
#2025-06-04|4710.23
#2025-06-05|4719.33
#2025-06-06|4775.72
#2025-06-09|4752.13
#2025-06-10|4744.22
#2025-06-11|4773.35
#2025-06-12|4774.55
#2025-06-13|4716.61
#2025-06-16|4806.11
#2025-06-17|4784.75
#2025-06-18|4879.73
#2025-06-19|4879.73
#2025-06-20|4891.94
#2025-06-23|4892.31
#2025-06-24|4991.23
#2025-06-25|5030.59
#2025-06-26|5089.86
#2025-06-27|5092.34
#2025-06-30|5176.41
#2025-07-01|5148.32
#2025-07-02|5220.29
#2025-07-03|5240.57
#2025-07-04|5240.57
#2025-07-07|5238.20
#2025-07-08|5161.29
#2025-07-09|5205.75
#2025-07-10|5271.16
#2025-07-11|5236.78
#2025-07-14|5290.82
#2025-07-15|5228.66
#2025-07-16|5258.94
#2025-07-17|5316.82
#2025-07-18|5373.37
#2025-07-21|5335.41
#2025-07-22|5304.91
#2025-07-23|5340.86
#2025-07-24|5388.15
#2025-07-25|5431.74
#2025-07-28|5407.56
#2025-07-29|5415.23
#2025-07-30|5461.31
#2025-07-31|5414.34
#2025-08-01|5267.97
#2025-08-04|5381.46
#2025-08-05|5337.47
#2025-08-06|5355.80
#2025-08-07|5361.45
#2025-08-08|5405.17
#2025-08-11|5420.99
#2025-08-12|5464.16
#2025-08-13|5398.48
#2025-08-14|5435.21
#2025-08-15|5367.71
#2025-08-18|5363.89
#2025-08-19|5296.51
#2025-08-20|5306.68
#2025-08-21|5294.12
#2025-08-22|5386.30
#2025-08-25|5362.47
#2025-08-26|5406.03
#2025-08-27|5376.41
#2025-08-28|5384.57
#2025-08-29|5365.81
#2025-09-01|5365.81
#2025-09-02|5314.52
#2025-09-03|5315.99
#2025-09-04|5378.55
#2025-09-05|5252.48
#2025-09-08|5342.67
#2025-09-09|5414.79
#2025-09-10|5408.20
#2025-09-11|5498.55
#2025-09-12|5468.79
#2025-09-15|5447.38
#2025-09-16|5438.33
#2025-09-17|5478.26
#2025-09-18|5537.54
#2025-09-19|5560.04
#2025-09-22|5556.44
#2025-09-23|5536.10
#2025-09-24|5484.65
#2025-09-25|5486.46
#2025-09-26|5526.54
#2025-09-29|5635.47
#2025-09-30|5615.05
#2025-10-01|5508.76
#2025-10-02|5553.58
#2025-10-03|5610.34
#2025-10-06|5594.61
#2025-10-07|5579.94
#2025-10-08|5592.82
#2025-10-09|5618.28
#2025-10-10|5443.94
#2025-10-13|5526.57
#2025-10-14|5463.66
#2025-10-15|5508.82
#2025-10-16|5413.24
#2025-10-17|5411.76
#2025-10-20|5501.87
#2025-10-21|5465.49
#2025-10-22|5391.45
#2025-10-23|5446.54
#2025-10-24|5580.10
#2025-10-27|5641.20
#2025-10-28|5603.43
#2025-10-29|5532.28
#2025-10-30|5496.87
#2025-10-31|5562.05
#2025-11-03|5531.24
#2025-11-04|5487.62
#2025-11-05|5529.15
#2025-11-06|5438.64
#2025-11-07|5491.93
#2025-11-10|5563.42
#2025-11-11|5574.42
#2025-11-12|5658.94
#2025-11-13|5489.14
#2025-11-14|5451.67
#2025-11-17|5302.32
#2025-11-18|5307.82
#2025-11-19|5336.16
#2025-11-20|5204.22
#2025-11-21|5216.65
#2025-11-24|5316.92
#2025-11-25|5368.30
#2025-11-26|5484.44
#2025-11-27|5484.44
#2025-11-28|5539.84
#2025-12-01|5464.48
#2025-12-02|5479.57
#2025-12-03|5605.88
#2025-12-04|5651.79
#2025-12-05|5642.57
#2025-12-08|5679.18
#2025-12-09|5718.46
#2025-12-10|5769.00
#2025-12-11|5786.07
#2025-12-12|5715.13
#2025-12-15|5647.95
#2025-12-16|5643.23
#2025-12-17|5605.17
#2025-12-18|5594.10
#2025-12-19|5693.12
#2025-12-22|5773.65
#2025-12-23|5767.05
#2025-12-24|5801.96
#2025-12-25|5801.96
#2025-12-26|5789.07
#2025-12-29|5746.00