Table Data - Nasdaq US Transaction Processing Services Large Mid Cap Index
| Title | Nasdaq US Transaction Processing Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB50205015LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB50205015LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 529.80 |
| 2001-04-02 | 530.68 |
| 2001-04-03 | 513.12 |
| 2001-04-04 | 514.10 |
| 2001-04-05 | 530.05 |
| 2001-04-06 | 522.92 |
| 2001-04-09 | 531.64 |
| 2001-04-10 | 536.90 |
| 2001-04-11 | 522.76 |
| 2001-04-12 | 527.79 |
| 2001-04-13 | . |
| 2001-04-16 | 522.46 |
| 2001-04-17 | 534.43 |
| 2001-04-18 | 559.75 |
| 2001-04-19 | 558.59 |
| 2001-04-20 | 550.63 |
| 2001-04-23 | 542.99 |
| 2001-04-24 | 536.46 |
| 2001-04-25 | 555.49 |
| 2001-04-26 | 552.10 |
| 2001-04-27 | 565.06 |
| 2001-04-30 | 568.05 |
| 2001-05-01 | 563.04 |
| 2001-05-02 | 555.43 |
| 2001-05-03 | 546.81 |
| 2001-05-04 | 552.20 |
| 2001-05-07 | 553.62 |
| 2001-05-08 | 556.93 |
| 2001-05-09 | 554.90 |
| 2001-05-10 | 556.02 |
| 2001-05-11 | 550.16 |
| 2001-05-14 | 554.69 |
| 2001-05-15 | 556.05 |
| 2001-05-16 | 583.39 |
| 2001-05-17 | 583.14 |
| 2001-05-18 | 578.82 |
| 2001-05-21 | 592.61 |
| 2001-05-22 | 591.23 |
| 2001-05-23 | 578.02 |
| 2001-05-24 | 583.72 |
| 2001-05-25 | 579.45 |
| 2001-05-28 | . |
| 2001-05-29 | 571.01 |
| 2001-05-30 | 567.74 |
| 2001-05-31 | 565.33 |
| 2001-06-01 | 579.71 |
| 2001-06-04 | 581.87 |
| 2001-06-05 | 589.56 |
| 2001-06-06 | 577.49 |
| 2001-06-07 | 578.00 |
| 2001-06-08 | 571.60 |
| 2001-06-11 | 569.54 |
| 2001-06-12 | 566.98 |
| 2001-06-13 | 561.30 |
| 2001-06-14 | 546.32 |
| 2001-06-15 | 552.22 |
| 2001-06-18 | 555.57 |
| 2001-06-19 | 555.45 |
| 2001-06-20 | 557.59 |
| 2001-06-21 | 558.22 |
| 2001-06-22 | 552.92 |
| 2001-06-25 | 556.99 |
| 2001-06-26 | 560.74 |
| 2001-06-27 | 558.07 |
| 2001-06-28 | 567.05 |
| 2001-06-29 | 553.72 |
| 2001-07-02 | 565.86 |
| 2001-07-03 | 563.09 |
| 2001-07-04 | . |
| 2001-07-05 | 555.90 |
| 2001-07-06 | 551.16 |
| 2001-07-09 | 560.98 |
| 2001-07-10 | 555.73 |
| 2001-07-11 | 558.18 |
| 2001-07-12 | 584.08 |
| 2001-07-13 | 581.61 |
| 2001-07-16 | 580.47 |
| 2001-07-17 | 586.28 |
| 2001-07-18 | 580.77 |
| 2001-07-19 | 588.67 |
| 2001-07-20 | 586.96 |
| 2001-07-23 | 573.11 |
| 2001-07-24 | 564.85 |
| 2001-07-25 | 570.41 |
| 2001-07-26 | 570.48 |
| 2001-07-27 | 567.96 |
| 2001-07-30 | 567.16 |
| 2001-07-31 | 566.29 |
| 2001-08-01 | 558.56 |
| 2001-08-02 | 548.55 |
| 2001-08-03 | 540.23 |
| 2001-08-06 | 543.71 |
| 2001-08-07 | 545.26 |
| 2001-08-08 | 540.92 |
| 2001-08-09 | 543.23 |
| 2001-08-10 | 543.69 |
| 2001-08-13 | 547.36 |
| 2001-08-14 | 548.29 |
| 2001-08-15 | 551.43 |
| 2001-08-16 | 550.75 |
| 2001-08-17 | 541.54 |
| 2001-08-20 | 545.97 |
| 2001-08-21 | 544.73 |
| 2001-08-22 | 547.75 |
| 2001-08-23 | 548.25 |
| 2001-08-24 | 556.42 |
| 2001-08-27 | 556.12 |
| 2001-08-28 | 549.17 |
| 2001-08-29 | 549.76 |
| 2001-08-30 | 538.53 |
| 2001-08-31 | 536.11 |
| 2001-09-03 | . |
| 2001-09-04 | 532.01 |
| 2001-09-05 | 521.83 |
| 2001-09-06 | 508.56 |
| 2001-09-07 | 498.94 |
| 2001-09-10 | 502.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 476.95 |
| 2001-09-18 | 487.46 |
| 2001-09-19 | 479.57 |
| 2001-09-20 | 454.73 |
| 2001-09-21 | 447.87 |
| 2001-09-24 | 464.58 |
| 2001-09-25 | 455.65 |
| 2001-09-26 | 450.60 |
| 2001-09-27 | 452.40 |
| 2001-09-28 | 480.80 |
| 2001-10-01 | 466.55 |
| 2001-10-02 | 475.99 |
| 2001-10-03 | 494.79 |
| 2001-10-04 | 494.05 |
| 2001-10-05 | 491.17 |
| 2001-10-08 | 482.79 |
| 2001-10-09 | 494.90 |
| 2001-10-10 | 519.80 |
| 2001-10-11 | 522.83 |
| 2001-10-12 | 512.36 |
| 2001-10-15 | 508.76 |
| 2001-10-16 | 514.03 |
| 2001-10-17 | 508.47 |
| 2001-10-18 | 507.32 |
| 2001-10-19 | 514.50 |
| 2001-10-22 | 514.53 |
| 2001-10-23 | 519.66 |
| 2001-10-24 | 524.67 |
| 2001-10-25 | 532.50 |
| 2001-10-26 | 535.58 |
| 2001-10-29 | 521.95 |
| 2001-10-30 | 516.60 |
| 2001-10-31 | 521.77 |
| 2001-11-01 | 535.83 |
| 2001-11-02 | 539.94 |
| 2001-11-05 | 554.83 |
| 2001-11-06 | 550.85 |
| 2001-11-07 | 549.79 |
| 2001-11-08 | 550.32 |
| 2001-11-09 | 551.39 |
| 2001-11-12 | 552.63 |
| 2001-11-13 | 563.39 |
| 2001-11-14 | 568.54 |
| 2001-11-15 | 567.61 |
| 2001-11-16 | 560.20 |
| 2001-11-19 | 568.76 |
| 2001-11-20 | 559.70 |
| 2001-11-21 | 557.60 |
| 2001-11-22 | . |
| 2001-11-23 | 565.61 |
| 2001-11-26 | 567.70 |
| 2001-11-27 | 562.01 |
| 2001-11-28 | 557.87 |
| 2001-11-29 | 559.17 |
| 2001-11-30 | 560.86 |
| 2001-12-03 | 560.52 |
| 2001-12-04 | 570.57 |
| 2001-12-05 | 591.24 |
| 2001-12-06 | 592.73 |
| 2001-12-07 | 595.88 |
| 2001-12-10 | 583.53 |
| 2001-12-11 | 590.45 |
| 2001-12-12 | 597.01 |
| 2001-12-13 | 583.88 |
| 2001-12-14 | 582.75 |
| 2001-12-17 | 595.23 |
| 2001-12-18 | 594.80 |
| 2001-12-19 | 592.95 |
| 2001-12-20 | 589.37 |
| 2001-12-21 | 595.70 |
| 2001-12-24 | 592.32 |
| 2001-12-25 | . |
| 2001-12-26 | 597.28 |
| 2001-12-27 | 603.45 |
| 2001-12-28 | 605.55 |
| 2001-12-31 | 594.09 |
| 2002-01-01 | . |
| 2002-01-02 | 591.76 |
| 2002-01-03 | 593.06 |
| 2002-01-04 | 595.95 |
| 2002-01-07 | 584.47 |
| 2002-01-08 | 585.87 |
| 2002-01-09 | 584.69 |
| 2002-01-10 | 591.20 |
| 2002-01-11 | 590.39 |
| 2002-01-14 | 592.45 |
| 2002-01-15 | 603.29 |
| 2002-01-16 | 598.87 |
| 2002-01-17 | 604.04 |
| 2002-01-18 | 597.29 |
| 2002-01-21 | . |
| 2002-01-22 | 593.20 |
| 2002-01-23 | 594.94 |
| 2002-01-24 | 599.65 |
| 2002-01-25 | 599.61 |
| 2002-01-28 | 600.77 |
| 2002-01-29 | 577.09 |
| 2002-01-30 | 587.69 |
| 2002-01-31 | 596.08 |
| 2002-02-01 | 589.47 |
| 2002-02-04 | 586.28 |
| 2002-02-05 | 586.14 |
| 2002-02-06 | 586.44 |
| 2002-02-07 | 585.17 |
| 2002-02-08 | 594.28 |
| 2002-02-11 | 593.14 |
| 2002-02-12 | 587.68 |
| 2002-02-13 | 588.22 |
| 2002-02-14 | 590.33 |
| 2002-02-15 | 585.41 |
| 2002-02-18 | . |
| 2002-02-19 | 571.52 |
| 2002-02-20 | 578.05 |
| 2002-02-21 | 570.81 |
| 2002-02-22 | 576.52 |
| 2002-02-25 | 585.97 |
| 2002-02-26 | 585.24 |
| 2002-02-27 | 580.93 |
| 2002-02-28 | 588.37 |
| 2002-03-01 | 607.28 |
| 2002-03-04 | 626.99 |
| 2002-03-05 | 621.53 |
| 2002-03-06 | 627.17 |
| 2002-03-07 | 624.46 |
| 2002-03-08 | 634.96 |
| 2002-03-11 | 635.58 |
| 2002-03-12 | 634.71 |
| 2002-03-13 | 622.17 |
| 2002-03-14 | 616.26 |
| 2002-03-15 | 628.22 |
| 2002-03-18 | 636.63 |
| 2002-03-19 | 631.67 |
| 2002-03-20 | 623.51 |
| 2002-03-21 | 624.90 |
| 2002-03-22 | 619.61 |
| 2002-03-25 | 611.79 |
| 2002-03-26 | 624.23 |
| 2002-03-27 | 627.08 |
| 2002-03-28 | 636.09 |
| 2002-03-29 | . |
| 2002-04-01 | 631.23 |
| 2002-04-02 | 627.76 |
| 2002-04-03 | 616.50 |
| 2002-04-04 | 613.99 |
| 2002-04-05 | 618.86 |
| 2002-04-08 | 626.30 |
| 2002-04-09 | 627.88 |
| 2002-04-10 | 635.26 |
| 2002-04-11 | 611.21 |
| 2002-04-12 | 620.33 |
| 2002-04-15 | 603.58 |
| 2002-04-16 | 600.11 |
| 2002-04-17 | 585.49 |
| 2002-04-18 | 583.71 |
| 2002-04-19 | 588.18 |
| 2002-04-22 | 581.64 |
| 2002-04-23 | 582.19 |
| 2002-04-24 | 586.11 |
| 2002-04-25 | 586.58 |
| 2002-04-26 | 573.57 |
| 2002-04-29 | 567.58 |
| 2002-04-30 | 577.03 |
| 2002-05-01 | 582.20 |
| 2002-05-02 | 575.38 |
| 2002-05-03 | 565.59 |
| 2002-05-06 | 557.69 |
| 2002-05-07 | 560.71 |
| 2002-05-08 | 577.61 |
| 2002-05-09 | 568.98 |
| 2002-05-10 | 560.79 |
| 2002-05-13 | 567.89 |
| 2002-05-14 | 586.37 |
| 2002-05-15 | 595.21 |
| 2002-05-16 | 599.68 |
| 2002-05-17 | 601.63 |
| 2002-05-20 | 586.42 |
| 2002-05-21 | 582.56 |
| 2002-05-22 | 580.99 |
| 2002-05-23 | 589.21 |
| 2002-05-24 | 580.81 |
| 2002-05-27 | . |
| 2002-05-28 | 578.99 |
| 2002-05-29 | 574.49 |
| 2002-05-30 | 572.57 |
| 2002-05-31 | 575.18 |
| 2002-06-03 | 569.29 |
| 2002-06-04 | 568.71 |
| 2002-06-05 | 573.91 |
| 2002-06-06 | 575.28 |
| 2002-06-07 | 571.70 |
| 2002-06-10 | 574.59 |
| 2002-06-11 | 564.31 |
| 2002-06-12 | 559.57 |
| 2002-06-13 | 543.69 |
| 2002-06-14 | 542.41 |
| 2002-06-17 | 556.06 |
| 2002-06-18 | 553.61 |
| 2002-06-19 | 544.42 |
| 2002-06-20 | 534.83 |
| 2002-06-21 | 514.65 |
| 2002-06-24 | 516.82 |
| 2002-06-25 | 502.49 |
| 2002-06-26 | 503.46 |
| 2002-06-27 | 502.13 |
| 2002-06-28 | 507.54 |
| 2002-07-01 | 493.44 |
| 2002-07-02 | 478.81 |
| 2002-07-03 | 483.49 |
| 2002-07-04 | . |
| 2002-07-05 | 505.13 |
| 2002-07-08 | 485.98 |
| 2002-07-09 | 464.14 |
| 2002-07-10 | 455.59 |
| 2002-07-11 | 470.33 |
| 2002-07-12 | 469.68 |
| 2002-07-15 | 468.09 |
| 2002-07-16 | 464.27 |
| 2002-07-17 | 476.36 |
| 2002-07-18 | 422.64 |
| 2002-07-19 | 411.35 |
| 2002-07-22 | 411.67 |
| 2002-07-23 | 414.20 |
| 2002-07-24 | 433.40 |
| 2002-07-25 | 427.40 |
| 2002-07-26 | 432.27 |
| 2002-07-29 | 458.44 |
| 2002-07-30 | 463.33 |
| 2002-07-31 | 455.81 |
| 2002-08-01 | 439.24 |
| 2002-08-02 | 430.99 |
| 2002-08-05 | 415.98 |
| 2002-08-06 | 428.17 |
| 2002-08-07 | 438.27 |
| 2002-08-08 | 450.91 |
| 2002-08-09 | 443.01 |
| 2002-08-12 | 437.91 |
| 2002-08-13 | 431.27 |
| 2002-08-14 | 454.47 |
| 2002-08-15 | 466.07 |
| 2002-08-16 | 476.43 |
| 2002-08-19 | 482.24 |
| 2002-08-20 | 473.06 |
| 2002-08-21 | 477.10 |
| 2002-08-22 | 487.84 |
| 2002-08-23 | 476.31 |
| 2002-08-26 | 483.87 |
| 2002-08-27 | 474.10 |
| 2002-08-28 | 461.67 |
| 2002-08-29 | 456.05 |
| 2002-08-30 | 457.57 |
| 2002-09-02 | . |
| 2002-09-03 | 438.42 |
| 2002-09-04 | 448.96 |
| 2002-09-05 | 435.21 |
| 2002-09-06 | 448.91 |
| 2002-09-09 | 452.31 |
| 2002-09-10 | 455.36 |
| 2002-09-11 | 455.85 |
| 2002-09-12 | 442.15 |
| 2002-09-13 | 447.33 |
| 2002-09-16 | 448.63 |
| 2002-09-17 | 442.68 |
| 2002-09-18 | 432.54 |
| 2002-09-19 | 423.07 |
| 2002-09-20 | 407.91 |
| 2002-09-23 | 409.39 |
| 2002-09-24 | 397.58 |
| 2002-09-25 | 401.70 |
| 2002-09-26 | 411.70 |
| 2002-09-27 | 401.67 |
| 2002-09-30 | 394.59 |
| 2002-10-01 | 412.36 |
| 2002-10-02 | 396.59 |
| 2002-10-03 | 381.97 |
| 2002-10-04 | 376.30 |
| 2002-10-07 | 370.40 |
| 2002-10-08 | 386.36 |
| 2002-10-09 | 378.84 |
| 2002-10-10 | 408.16 |
| 2002-10-11 | 428.82 |
| 2002-10-14 | 438.22 |
| 2002-10-15 | 458.33 |
| 2002-10-16 | 436.74 |
| 2002-10-17 | 462.79 |
| 2002-10-18 | 453.52 |
| 2002-10-21 | 471.39 |
| 2002-10-22 | 462.96 |
| 2002-10-23 | 472.68 |
| 2002-10-24 | 463.23 |
| 2002-10-25 | 482.00 |
| 2002-10-28 | 470.13 |
| 2002-10-29 | 460.68 |
| 2002-10-30 | 471.03 |
| 2002-10-31 | 473.16 |
| 2002-11-01 | 484.43 |
| 2002-11-04 | 491.44 |
| 2002-11-05 | 482.30 |
| 2002-11-06 | 484.47 |
| 2002-11-07 | 473.41 |
| 2002-11-08 | 471.25 |
| 2002-11-11 | 460.15 |
| 2002-11-12 | 467.82 |
| 2002-11-13 | 463.98 |
| 2002-11-14 | 473.53 |
| 2002-11-15 | 482.32 |
| 2002-11-18 | 476.41 |
| 2002-11-19 | 463.56 |
| 2002-11-20 | 475.27 |
| 2002-11-21 | 485.61 |
| 2002-11-22 | 487.71 |
| 2002-11-25 | 480.59 |
| 2002-11-26 | 468.83 |
| 2002-11-27 | 484.92 |
| 2002-11-28 | . |
| 2002-11-29 | 483.38 |
| 2002-12-02 | 490.55 |
| 2002-12-03 | 487.06 |
| 2002-12-04 | 487.81 |
| 2002-12-05 | 481.28 |
| 2002-12-06 | 480.51 |
| 2002-12-09 | 468.65 |
| 2002-12-10 | 473.76 |
| 2002-12-11 | 479.45 |
| 2002-12-12 | 478.07 |
| 2002-12-13 | 471.69 |
| 2002-12-16 | 477.93 |
| 2002-12-17 | 474.55 |
| 2002-12-18 | 467.74 |
| 2002-12-19 | 462.34 |
| 2002-12-20 | 469.30 |
| 2002-12-23 | 471.30 |
| 2002-12-24 | 473.52 |
| 2002-12-25 | . |
| 2002-12-26 | 472.16 |
| 2002-12-27 | 465.62 |
| 2002-12-30 | 466.93 |
| 2002-12-31 | 468.35 |
| 2003-01-01 | . |
| 2003-01-02 | 482.58 |
| 2003-01-03 | 481.36 |
| 2003-01-06 | 491.24 |
| 2003-01-07 | 486.42 |
| 2003-01-08 | 474.82 |
| 2003-01-09 | 486.72 |
| 2003-01-10 | 486.54 |
| 2003-01-13 | 486.47 |
| 2003-01-14 | 483.71 |
| 2003-01-15 | 463.86 |
| 2003-01-16 | 465.26 |
| 2003-01-17 | 455.82 |
| 2003-01-20 | . |
| 2003-01-21 | 451.00 |
| 2003-01-22 | 440.23 |
| 2003-01-23 | 450.25 |
| 2003-01-24 | 446.58 |
| 2003-01-27 | 437.32 |
| 2003-01-28 | 450.31 |
| 2003-01-29 | 449.08 |
| 2003-01-30 | 432.26 |
| 2003-01-31 | 440.59 |
| 2003-02-03 | 440.82 |
| 2003-02-04 | 432.72 |
| 2003-02-05 | 433.68 |
| 2003-02-06 | 430.45 |
| 2003-02-07 | 430.90 |
| 2003-02-10 | 432.74 |
| 2003-02-11 | 429.00 |
| 2003-02-12 | 421.44 |
| 2003-02-13 | 415.89 |
| 2003-02-14 | 427.87 |
| 2003-02-17 | . |
| 2003-02-18 | 438.94 |
| 2003-02-19 | 439.31 |
| 2003-02-20 | 437.18 |
| 2003-02-21 | 445.36 |
| 2003-02-24 | 432.88 |
| 2003-02-25 | 434.34 |
| 2003-02-26 | 426.91 |
| 2003-02-27 | 433.95 |
| 2003-02-28 | 437.68 |
| 2003-03-03 | 432.79 |
| 2003-03-04 | 427.61 |
| 2003-03-05 | 429.61 |
| 2003-03-06 | 425.41 |
| 2003-03-07 | 425.38 |
| 2003-03-10 | 409.47 |
| 2003-03-11 | 402.03 |
| 2003-03-12 | 405.56 |
| 2003-03-13 | 403.85 |
| 2003-03-14 | 407.84 |
| 2003-03-17 | 422.41 |
| 2003-03-18 | 424.69 |
| 2003-03-19 | 431.16 |
| 2003-03-20 | 439.26 |
| 2003-03-21 | 461.09 |
| 2003-03-24 | 444.20 |
| 2003-03-25 | 450.63 |
| 2003-03-26 | 449.24 |
| 2003-03-27 | 448.25 |
| 2003-03-28 | 444.60 |
| 2003-03-31 | 443.78 |
| 2003-04-01 | 435.42 |
| 2003-04-02 | 441.99 |
| 2003-04-03 | 436.26 |
| 2003-04-04 | 436.00 |
| 2003-04-07 | 438.69 |
| 2003-04-08 | 437.36 |
| 2003-04-09 | 431.17 |
| 2003-04-10 | 439.17 |
| 2003-04-11 | 442.60 |
| 2003-04-14 | 452.28 |
| 2003-04-15 | 456.78 |
| 2003-04-16 | 455.57 |
| 2003-04-17 | 467.57 |
| 2003-04-18 | . |
| 2003-04-21 | 460.65 |
| 2003-04-22 | 472.50 |
| 2003-04-23 | 478.43 |
| 2003-04-24 | 470.64 |
| 2003-04-25 | 463.99 |
| 2003-04-28 | 477.98 |
| 2003-04-29 | 476.55 |
| 2003-04-30 | 477.97 |
| 2003-05-01 | 476.88 |
| 2003-05-02 | 487.59 |
| 2003-05-05 | 485.63 |
| 2003-05-06 | 488.48 |
| 2003-05-07 | 485.78 |
| 2003-05-08 | 480.08 |
| 2003-05-09 | 488.53 |
| 2003-05-12 | 492.20 |
| 2003-05-13 | 487.49 |
| 2003-05-14 | 485.84 |
| 2003-05-15 | 489.78 |
| 2003-05-16 | 487.80 |
| 2003-05-19 | 476.17 |
| 2003-05-20 | 474.35 |
| 2003-05-21 | 472.96 |
| 2003-05-22 | 475.23 |
| 2003-05-23 | 477.68 |
| 2003-05-26 | . |
| 2003-05-27 | 487.01 |
| 2003-05-28 | 492.47 |
| 2003-05-29 | 492.61 |
| 2003-05-30 | 499.14 |
| 2003-06-02 | 501.82 |
| 2003-06-03 | 504.54 |
| 2003-06-04 | 514.67 |
| 2003-06-05 | 515.21 |
| 2003-06-06 | 517.72 |
| 2003-06-09 | 507.99 |
| 2003-06-10 | 516.99 |
| 2003-06-11 | 519.72 |
| 2003-06-12 | 517.79 |
| 2003-06-13 | 509.19 |
| 2003-06-16 | 522.24 |
| 2003-06-17 | 524.71 |
| 2003-06-18 | 525.54 |
| 2003-06-19 | 517.36 |
| 2003-06-20 | 517.54 |
| 2003-06-23 | 511.04 |
| 2003-06-24 | 511.50 |
| 2003-06-25 | 503.44 |
| 2003-06-26 | 506.75 |
| 2003-06-27 | 499.79 |
| 2003-06-30 | 500.68 |
| 2003-07-01 | 504.84 |
| 2003-07-02 | 507.16 |
| 2003-07-03 | 504.90 |
| 2003-07-04 | . |
| 2003-07-07 | 516.62 |
| 2003-07-08 | 523.00 |
| 2003-07-09 | 521.34 |
| 2003-07-10 | 512.98 |
| 2003-07-11 | 517.32 |
| 2003-07-14 | 525.17 |
| 2003-07-15 | 525.16 |
| 2003-07-16 | 526.26 |
| 2003-07-17 | 507.82 |
| 2003-07-18 | 509.07 |
| 2003-07-21 | 501.15 |
| 2003-07-22 | 506.67 |
| 2003-07-23 | 508.04 |
| 2003-07-24 | 502.15 |
| 2003-07-25 | 509.43 |
| 2003-07-28 | 511.24 |
| 2003-07-29 | 505.87 |
| 2003-07-30 | 504.39 |
| 2003-07-31 | 507.61 |
| 2003-08-01 | 505.27 |
| 2003-08-04 | 509.31 |
| 2003-08-05 | 503.29 |
| 2003-08-06 | 497.34 |
| 2003-08-07 | 499.87 |
| 2003-08-08 | 504.46 |
| 2003-08-11 | 506.30 |
| 2003-08-12 | 513.73 |
| 2003-08-13 | 514.87 |
| 2003-08-14 | 523.51 |
| 2003-08-15 | 526.25 |
| 2003-08-18 | 528.36 |
| 2003-08-19 | 526.87 |
| 2003-08-20 | 526.07 |
| 2003-08-21 | 526.34 |
| 2003-08-22 | 523.26 |
| 2003-08-25 | 523.61 |
| 2003-08-26 | 522.65 |
| 2003-08-27 | 523.55 |
| 2003-08-28 | 523.80 |
| 2003-08-29 | 525.34 |
| 2003-09-01 | . |
| 2003-09-02 | 538.70 |
| 2003-09-03 | 543.05 |
| 2003-09-04 | 541.50 |
| 2003-09-05 | 537.10 |
| 2003-09-08 | 540.73 |
| 2003-09-09 | 534.62 |
| 2003-09-10 | 522.55 |
| 2003-09-11 | 523.18 |
| 2003-09-12 | 524.71 |
| 2003-09-15 | 519.69 |
| 2003-09-16 | 527.44 |
| 2003-09-17 | 524.80 |
| 2003-09-18 | 532.61 |
| 2003-09-19 | 539.71 |
| 2003-09-22 | 533.85 |
| 2003-09-23 | 534.51 |
| 2003-09-24 | 522.05 |
| 2003-09-25 | 514.79 |
| 2003-09-26 | 510.05 |
| 2003-09-29 | 512.65 |
| 2003-09-30 | 508.29 |
| 2003-10-01 | 519.13 |
| 2003-10-02 | 518.00 |
| 2003-10-03 | 528.03 |
| 2003-10-06 | 529.14 |
| 2003-10-07 | 535.35 |
| 2003-10-08 | 526.06 |
| 2003-10-09 | 526.63 |
| 2003-10-10 | 529.45 |
| 2003-10-13 | 532.12 |
| 2003-10-14 | 521.72 |
| 2003-10-15 | 521.54 |
| 2003-10-16 | 513.64 |
| 2003-10-17 | 507.91 |
| 2003-10-20 | 507.20 |
| 2003-10-21 | 506.37 |
| 2003-10-22 | 497.78 |
| 2003-10-23 | 502.15 |
| 2003-10-24 | 499.97 |
| 2003-10-27 | 495.80 |
| 2003-10-28 | 505.25 |
| 2003-10-29 | 503.21 |
| 2003-10-30 | 501.52 |
| 2003-10-31 | 508.46 |
| 2003-11-03 | 513.29 |
| 2003-11-04 | 509.76 |
| 2003-11-05 | 508.54 |
| 2003-11-06 | 512.64 |
| 2003-11-07 | 522.57 |
| 2003-11-10 | 523.25 |
| 2003-11-11 | 525.18 |
| 2003-11-12 | 532.51 |
| 2003-11-13 | 530.14 |
| 2003-11-14 | 519.68 |
| 2003-11-17 | 514.86 |
| 2003-11-18 | 509.17 |
| 2003-11-19 | 511.65 |
| 2003-11-20 | 506.94 |
| 2003-11-21 | 505.63 |
| 2003-11-24 | 517.31 |
| 2003-11-25 | 520.19 |
| 2003-11-26 | 525.99 |
| 2003-11-27 | . |
| 2003-11-28 | 526.74 |
| 2003-12-01 | 534.63 |
| 2003-12-02 | 536.24 |
| 2003-12-03 | 532.02 |
| 2003-12-04 | 535.74 |
| 2003-12-05 | 530.92 |
| 2003-12-08 | 529.64 |
| 2003-12-09 | 525.97 |
| 2003-12-10 | 527.43 |
| 2003-12-11 | 537.35 |
| 2003-12-12 | 537.00 |
| 2003-12-15 | 528.10 |
| 2003-12-16 | 535.32 |
| 2003-12-17 | 526.39 |
| 2003-12-18 | 533.10 |
| 2003-12-19 | 527.31 |
| 2003-12-22 | 533.80 |
| 2003-12-23 | 537.49 |
| 2003-12-24 | 537.63 |
| 2003-12-25 | . |
| 2003-12-26 | 539.12 |
| 2003-12-29 | 544.90 |
| 2003-12-30 | 543.83 |
| 2003-12-31 | 547.63 |
| 2004-01-01 | . |
| 2004-01-02 | 546.04 |
| 2004-01-05 | 554.56 |
| 2004-01-06 | 555.36 |
| 2004-01-07 | 552.63 |
| 2004-01-08 | 549.02 |
| 2004-01-09 | 544.20 |
| 2004-01-12 | 544.85 |
| 2004-01-13 | 539.77 |
| 2004-01-14 | 545.22 |
| 2004-01-15 | 542.91 |
| 2004-01-16 | 541.40 |
| 2004-01-19 | . |
| 2004-01-20 | 539.14 |
| 2004-01-21 | 533.98 |
| 2004-01-22 | 542.00 |
| 2004-01-23 | 541.28 |
| 2004-01-26 | 548.72 |
| 2004-01-27 | 544.40 |
| 2004-01-28 | 537.21 |
| 2004-01-29 | 540.56 |
| 2004-01-30 | 540.09 |
| 2004-02-02 | 539.89 |
| 2004-02-03 | 533.19 |
| 2004-02-04 | 532.55 |
| 2004-02-05 | 532.14 |
| 2004-02-06 | 539.44 |
| 2004-02-09 | 536.30 |
| 2004-02-10 | 539.18 |
| 2004-02-11 | 545.38 |
| 2004-02-12 | 546.70 |
| 2004-02-13 | 543.18 |
| 2004-02-16 | . |
| 2004-02-17 | 549.26 |
| 2004-02-18 | 544.10 |
| 2004-02-19 | 538.24 |
| 2004-02-20 | 533.91 |
| 2004-02-23 | 530.89 |
| 2004-02-24 | 533.77 |
| 2004-02-25 | 532.12 |
| 2004-02-26 | 531.07 |
| 2004-02-27 | 533.89 |
| 2004-03-01 | 535.36 |
| 2004-03-02 | 537.19 |
| 2004-03-03 | 545.40 |
| 2004-03-04 | 553.12 |
| 2004-03-05 | 552.90 |
| 2004-03-08 | 549.77 |
| 2004-03-09 | 551.37 |
| 2004-03-10 | 540.74 |
| 2004-03-11 | 533.77 |
| 2004-03-12 | 541.93 |
| 2004-03-15 | 527.26 |
| 2004-03-16 | 530.36 |
| 2004-03-17 | 533.67 |
| 2004-03-18 | 533.32 |
| 2004-03-19 | 531.76 |
| 2004-03-22 | 526.69 |
| 2004-03-23 | 529.55 |
| 2004-03-24 | 531.97 |
| 2004-03-25 | 536.98 |
| 2004-03-26 | 532.24 |
| 2004-03-29 | 540.57 |
| 2004-03-30 | 543.34 |
| 2004-03-31 | 542.95 |
| 2004-04-01 | 548.60 |
| 2004-04-02 | 562.89 |
| 2004-04-05 | 567.64 |
| 2004-04-06 | 563.03 |
| 2004-04-07 | 557.15 |
| 2004-04-08 | 558.85 |
| 2004-04-09 | . |
| 2004-04-12 | 564.05 |
| 2004-04-13 | 560.89 |
| 2004-04-14 | 561.78 |
| 2004-04-15 | 569.38 |
| 2004-04-16 | 574.91 |
| 2004-04-19 | 572.09 |
| 2004-04-20 | 565.39 |
| 2004-04-21 | 573.81 |
| 2004-04-22 | 590.18 |
| 2004-04-23 | 585.51 |
| 2004-04-26 | 579.44 |
| 2004-04-27 | 579.22 |
| 2004-04-28 | 573.75 |
| 2004-04-29 | 571.40 |
| 2004-04-30 | 571.62 |
| 2004-05-03 | 577.51 |
| 2004-05-04 | 573.40 |
| 2004-05-05 | 573.66 |
| 2004-05-06 | 571.97 |
| 2004-05-07 | 571.62 |
| 2004-05-10 | 571.08 |
| 2004-05-11 | 569.15 |
| 2004-05-12 | 563.14 |
| 2004-05-13 | 562.54 |
| 2004-05-14 | 560.27 |
| 2004-05-17 | 554.19 |
| 2004-05-18 | 559.30 |
| 2004-05-19 | 558.38 |
| 2004-05-20 | 555.81 |
| 2004-05-21 | 557.41 |
| 2004-05-24 | 557.68 |
| 2004-05-25 | 569.86 |
| 2004-05-26 | 566.92 |
| 2004-05-27 | 567.77 |
| 2004-05-28 | 567.18 |
| 2004-05-31 | . |
| 2004-06-01 | 566.30 |
| 2004-06-02 | 570.51 |
| 2004-06-03 | 566.85 |
| 2004-06-04 | 569.43 |
| 2004-06-07 | 576.35 |
| 2004-06-08 | 578.79 |
| 2004-06-09 | 571.39 |
| 2004-06-10 | 571.11 |
| 2004-06-11 | . |
| 2004-06-14 | 565.35 |
| 2004-06-15 | 571.43 |
| 2004-06-16 | 569.64 |
| 2004-06-17 | 565.86 |
| 2004-06-18 | 567.98 |
| 2004-06-21 | 564.60 |
| 2004-06-22 | 567.35 |
| 2004-06-23 | 570.72 |
| 2004-06-24 | 571.24 |
| 2004-06-25 | 557.46 |
| 2004-06-28 | 554.90 |
| 2004-06-29 | 559.87 |
| 2004-06-30 | 559.03 |
| 2004-07-01 | 550.19 |
| 2004-07-02 | 545.55 |
| 2004-07-05 | . |
| 2004-07-06 | 540.95 |
| 2004-07-07 | 541.47 |
| 2004-07-08 | 544.36 |
| 2004-07-09 | 547.18 |
| 2004-07-12 | 547.85 |
| 2004-07-13 | 541.12 |
| 2004-07-14 | 532.43 |
| 2004-07-15 | 531.82 |
| 2004-07-16 | 529.60 |
| 2004-07-19 | 531.90 |
| 2004-07-20 | 537.71 |
| 2004-07-21 | 531.18 |
| 2004-07-22 | 528.75 |
| 2004-07-23 | 524.51 |
| 2004-07-26 | 524.18 |
| 2004-07-27 | 532.43 |
| 2004-07-28 | 530.81 |
| 2004-07-29 | 542.43 |
| 2004-07-30 | 547.37 |
| 2004-08-02 | 539.76 |
| 2004-08-03 | 534.32 |
| 2004-08-04 | 533.22 |
| 2004-08-05 | 524.93 |
| 2004-08-06 | 513.05 |
| 2004-08-09 | 509.30 |
| 2004-08-10 | 514.95 |
| 2004-08-11 | 515.93 |
| 2004-08-12 | 513.33 |
| 2004-08-13 | 515.33 |
| 2004-08-16 | 521.28 |
| 2004-08-17 | 519.14 |
| 2004-08-18 | 518.54 |
| 2004-08-19 | 513.77 |
| 2004-08-20 | 518.76 |
| 2004-08-23 | 520.93 |
| 2004-08-24 | 523.17 |
| 2004-08-25 | 526.60 |
| 2004-08-26 | 523.91 |
| 2004-08-27 | 524.52 |
| 2004-08-30 | 520.69 |
| 2004-08-31 | 522.66 |
| 2004-09-01 | 524.14 |
| 2004-09-02 | 533.71 |
| 2004-09-03 | 531.57 |
| 2004-09-06 | . |
| 2004-09-07 | 532.26 |
| 2004-09-08 | 534.49 |
| 2004-09-09 | 533.88 |
| 2004-09-10 | 542.22 |
| 2004-09-13 | 541.56 |
| 2004-09-14 | 549.78 |
| 2004-09-15 | 546.01 |
| 2004-09-16 | 547.53 |
| 2004-09-17 | 548.87 |
| 2004-09-20 | 546.39 |
| 2004-09-21 | 548.58 |
| 2004-09-22 | 538.44 |
| 2004-09-23 | 537.06 |
| 2004-09-24 | 538.90 |
| 2004-09-27 | 530.36 |
| 2004-09-28 | 531.66 |
| 2004-09-29 | 535.88 |
| 2004-09-30 | 537.31 |
| 2004-10-01 | 544.35 |
| 2004-10-04 | 549.77 |
| 2004-10-05 | 554.79 |
| 2004-10-06 | 554.32 |
| 2004-10-07 | 543.59 |
| 2004-10-08 | 534.21 |
| 2004-10-11 | 537.98 |
| 2004-10-12 | 527.50 |
| 2004-10-13 | 520.12 |
| 2004-10-14 | 518.80 |
| 2004-10-15 | 520.98 |
| 2004-10-18 | 527.93 |
| 2004-10-19 | 524.68 |
| 2004-10-20 | 517.99 |
| 2004-10-21 | 519.36 |
| 2004-10-22 | 510.13 |
| 2004-10-25 | 521.45 |
| 2004-10-26 | 528.03 |
| 2004-10-27 | 539.21 |
| 2004-10-28 | 538.31 |
| 2004-10-29 | 539.21 |
| 2004-11-01 | 539.86 |
| 2004-11-02 | 541.19 |
| 2004-11-03 | 544.01 |
| 2004-11-04 | 553.17 |
| 2004-11-05 | 555.42 |
| 2004-11-08 | 555.95 |
| 2004-11-09 | 556.12 |
| 2004-11-10 | 556.55 |
| 2004-11-11 | 560.21 |
| 2004-11-12 | 562.83 |
| 2004-11-15 | 561.92 |
| 2004-11-16 | 557.39 |
| 2004-11-17 | 561.79 |
| 2004-11-18 | 561.67 |
| 2004-11-19 | 552.95 |
| 2004-11-22 | 559.19 |
| 2004-11-23 | 556.73 |
| 2004-11-24 | 559.58 |
| 2004-11-25 | . |
| 2004-11-26 | 558.32 |
| 2004-11-29 | 557.23 |
| 2004-11-30 | 554.22 |
| 2004-12-01 | 562.29 |
| 2004-12-02 | 561.67 |
| 2004-12-03 | 562.23 |
| 2004-12-06 | 561.47 |
| 2004-12-07 | 555.29 |
| 2004-12-08 | 559.51 |
| 2004-12-09 | 559.25 |
| 2004-12-10 | 556.74 |
| 2004-12-13 | 559.56 |
| 2004-12-14 | 558.55 |
| 2004-12-15 | 556.92 |
| 2004-12-16 | 553.52 |
| 2004-12-17 | 554.63 |
| 2004-12-20 | 556.73 |
| 2004-12-21 | 560.08 |
| 2004-12-22 | 566.48 |
| 2004-12-23 | 568.98 |
| 2004-12-24 | . |
| 2004-12-27 | 562.56 |
| 2004-12-28 | 566.00 |
| 2004-12-29 | 565.12 |
| 2004-12-30 | 561.04 |
| 2004-12-31 | 563.22 |
| 2005-01-03 | 552.07 |
| 2005-01-04 | 547.46 |
| 2005-01-05 | 547.87 |
| 2005-01-06 | 544.62 |
| 2005-01-07 | 544.93 |
| 2005-01-10 | 544.28 |
| 2005-01-11 | 541.66 |
| 2005-01-12 | 541.29 |
| 2005-01-13 | 532.36 |
| 2005-01-14 | 537.42 |
| 2005-01-17 | . |
| 2005-01-18 | 547.82 |
| 2005-01-19 | 543.47 |
| 2005-01-20 | 541.62 |
| 2005-01-21 | 538.76 |
| 2005-01-24 | 539.31 |
| 2005-01-25 | 540.21 |
| 2005-01-26 | 540.84 |
| 2005-01-27 | 534.52 |
#2005-01-28| 535.82
#2005-01-31| 540.24
#2005-02-01| 538.33
#2005-02-02| 538.79
#2005-02-03| 543.64
#2005-02-04| 547.32
#2005-02-07| 546.00
#2005-02-08| 546.87
#2005-02-09| 537.14
#2005-02-10| 536.30
#2005-02-11| 542.15
#2005-02-14| 541.70
#2005-02-15| 543.98
#2005-02-16| 540.44
#2005-02-17| 536.65
#2005-02-18| 532.56
#2005-02-21| .
#2005-02-22| 527.36
#2005-02-23| 528.20
#2005-02-24| 535.75
#2005-02-25| 539.37
#2005-02-28| 541.33
#2005-03-01| 542.62
#2005-03-02| 543.47
#2005-03-03| 541.87
#2005-03-04| 544.24
#2005-03-07| 548.03
#2005-03-08| 542.09
#2005-03-09| 543.61
#2005-03-10| 547.64
#2005-03-11| 548.02
#2005-03-14| 553.42
#2005-03-15| 552.15
#2005-03-16| 548.92
#2005-03-17| 551.46
#2005-03-18| 549.11
#2005-03-21| 550.32
#2005-03-22| 552.45
#2005-03-23| 555.87
#2005-03-24| 551.21
#2005-03-25| .
#2005-03-28| 550.46
#2005-03-29| 545.92
#2005-03-30| 551.54
#2005-03-31| 549.27
#2005-04-01| 545.18
#2005-04-04| 544.15
#2005-04-05| 542.85
#2005-04-06| 541.37
#2005-04-07| 547.67
#2005-04-08| 545.08
#2005-04-11| 544.05
#2005-04-12| 546.83
#2005-04-13| 544.37
#2005-04-14| 537.77
#2005-04-15| 534.84
#2005-04-18| 534.32
#2005-04-19| 529.84
#2005-04-20| 522.03
#2005-04-21| 539.80
#2005-04-22| 535.98
#2005-04-25| 545.02
#2005-04-26| 535.01
#2005-04-27| 539.44
#2005-04-28| 533.00
#2005-04-29| 536.53
#2005-05-02| 537.35
#2005-05-03| 538.34
#2005-05-04| 541.57
#2005-05-05| 538.37
#2005-05-06| 539.63
#2005-05-09| 541.43
#2005-05-10| 534.12
#2005-05-11| 535.26
#2005-05-12| 533.17
#2005-05-13| 532.62
#2005-05-16| 534.99
#2005-05-17| 535.80
#2005-05-18| 539.54
#2005-05-19| 543.16
#2005-05-20| 542.56
#2005-05-23| 544.02
#2005-05-24| 542.52
#2005-05-25| 537.26
#2005-05-26| 538.42
#2005-05-27| 540.09
#2005-05-30| .
#2005-05-31| 534.92
#2005-06-01| 537.19
#2005-06-02| 541.92
#2005-06-03| 546.74
#2005-06-06| 549.22
#2005-06-07| 549.00
#2005-06-08| 544.23
#2005-06-09| 551.36
#2005-06-10| 549.30
#2005-06-13| 549.87
#2005-06-14| 547.57
#2005-06-15| 546.79
#2005-06-16| 548.29
#2005-06-17| 548.95
#2005-06-20| 548.70
#2005-06-21| 544.92
#2005-06-22| 543.27
#2005-06-23| 533.33
#2005-06-24| 532.81
#2005-06-27| 536.89
#2005-06-28| 551.37
#2005-06-29| 548.87
#2005-06-30| 547.73
#2005-07-01| 550.66
#2005-07-04| .
#2005-07-05| 552.78
#2005-07-06| 548.56
#2005-07-07| 550.60
#2005-07-08| 555.73
#2005-07-11| 561.72
#2005-07-12| 560.85
#2005-07-13| 558.77
#2005-07-14| 561.27
#2005-07-15| 559.02
#2005-07-18| 556.82
#2005-07-19| 558.23
#2005-07-20| 563.77
#2005-07-21| 562.82
#2005-07-22| 563.77
#2005-07-25| 562.07
#2005-07-26| 567.17
#2005-07-27| 569.67
#2005-07-28| 572.23
#2005-07-29| 567.00
#2005-08-01| 567.08
#2005-08-02| 567.61
#2005-08-03| 576.58
#2005-08-04| 577.26
#2005-08-05| 572.88
#2005-08-08| 571.68
#2005-08-09| 573.54
#2005-08-10| 569.57
#2005-08-11| 575.30
#2005-08-12| 575.00
#2005-08-15| 574.68
#2005-08-16| 571.09
#2005-08-17| 576.91
#2005-08-18| 574.46
#2005-08-19| 573.61
#2005-08-22| 574.25
#2005-08-23| 573.72
#2005-08-24| 569.96
#2005-08-25| 568.66
#2005-08-26| 565.90
#2005-08-29| 568.12
#2005-08-30| 563.25
#2005-08-31| 564.03
#2005-09-01| 562.22
#2005-09-02| 562.60
#2005-09-05| .
#2005-09-06| 568.53
#2005-09-07| 567.82
#2005-09-08| 564.97
#2005-09-09| 569.56
#2005-09-12| 568.95
#2005-09-13| 567.24
#2005-09-14| 564.27
#2005-09-15| 562.13
#2005-09-16| 566.00
#2005-09-19| 561.93
#2005-09-20| 561.20
#2005-09-21| 556.09
#2005-09-22| 552.55
#2005-09-23| 558.27
#2005-09-26| 560.52
#2005-09-27| 561.12
#2005-09-28| 570.62
#2005-09-29| 569.83
#2005-09-30| 569.38
#2005-10-03| 566.63
#2005-10-04| 565.86
#2005-10-05| 561.14
#2005-10-06| 564.01
#2005-10-07| 566.21
#2005-10-10| 566.84
#2005-10-11| 562.60
#2005-10-12| 558.31
#2005-10-13| 556.00
#2005-10-14| 564.08
#2005-10-17| 559.98
#2005-10-18| 560.56
#2005-10-19| 572.68
#2005-10-20| 567.66
#2005-10-21| 564.69
#2005-10-24| 569.53
#2005-10-25| 568.50
#2005-10-26| 577.06
#2005-10-27| 575.16
#2005-10-28| 579.49
#2005-10-31| 580.95
#2005-11-01| 580.12
#2005-11-02| 585.65
#2005-11-03| 589.42
#2005-11-04| 588.46
#2005-11-07| 592.01
#2005-11-08| 591.46
#2005-11-09| 582.87
#2005-11-10| 591.88
#2005-11-11| 587.79
#2005-11-14| 590.28
#2005-11-15| 593.57
#2005-11-16| 596.54
#2005-11-17| 605.87
#2005-11-18| 604.60
#2005-11-21| 601.63
#2005-11-22| 597.75
#2005-11-23| 596.35
#2005-11-24| .
#2005-11-25| 600.66
#2005-11-28| 602.80
#2005-11-29| 609.42
#2005-11-30| 606.44
#2005-12-01| 615.27
#2005-12-02| 616.67
#2005-12-05| 608.83
#2005-12-06| 608.81
#2005-12-07| 604.25
#2005-12-08| 599.16
#2005-12-09| 599.89
#2005-12-12| 600.32
#2005-12-13| 603.86
#2005-12-14| 604.77
#2005-12-15| 603.00
#2005-12-16| 601.24
#2005-12-19| 594.28
#2005-12-20| 596.52
#2005-12-21| 597.01
#2005-12-22| 596.76
#2005-12-23| 599.09
#2005-12-26| .
#2005-12-27| 597.67
#2005-12-28| 599.16
#2005-12-29| 595.59
#2005-12-30| 590.85
#2006-01-02| .
#2006-01-03| 595.44
#2006-01-04| 600.55
#2006-01-05| 604.18
#2006-01-06| 606.21
#2006-01-09| 605.36
#2006-01-10| 602.55
#2006-01-11| 605.78
#2006-01-12| 600.26
#2006-01-13| 598.29
#2006-01-16| .
#2006-01-17| 595.99
#2006-01-18| 596.02
#2006-01-19| 598.04
#2006-01-20| 586.61
#2006-01-23| 588.56
#2006-01-24| 594.11
#2006-01-25| 595.56
#2006-01-26| 605.34
#2006-01-27| 604.76
#2006-01-30| 607.19
#2006-01-31| 600.96
#2006-02-01| 603.64
#2006-02-02| 601.31
#2006-02-03| 594.48
#2006-02-06| 594.77
#2006-02-07| 592.94
#2006-02-08| 596.31
#2006-02-09| 596.39
#2006-02-10| 598.69
#2006-02-13| 595.77
#2006-02-14| 600.76
#2006-02-15| 601.74
#2006-02-16| 608.29
#2006-02-17| 605.95
#2006-02-20| .
#2006-02-21| 601.08
#2006-02-22| 606.16
#2006-02-23| 605.93
#2006-02-24| 604.27
#2006-02-27| 616.60
#2006-02-28| 613.93
#2006-03-01| 618.86
#2006-03-02| 617.42
#2006-03-03| 616.01
#2006-03-06| 611.31
#2006-03-07| 607.33
#2006-03-08| 616.06
#2006-03-09| 621.33
#2006-03-10| 627.03
#2006-03-13| 625.59
#2006-03-14| 630.48
#2006-03-15| 632.08
#2006-03-16| 631.37
#2006-03-17| 630.57
#2006-03-20| 632.57
#2006-03-21| 629.02
#2006-03-22| 629.52
#2006-03-23| 633.53
#2006-03-24| 629.77
#2006-03-27| 630.70
#2006-03-28| 626.05
#2006-03-29| 629.40
#2006-03-30| 626.59
#2006-03-31| 628.31
#2006-04-03| 630.74
#2006-04-04| 636.54
#2006-04-05| 635.20
#2006-04-06| 635.00
#2006-04-07| 633.97
#2006-04-10| 630.99
#2006-04-11| 625.27
#2006-04-12| 624.92
#2006-04-13| 628.42
#2006-04-14| .
#2006-04-17| 623.05
#2006-04-18| 634.23
#2006-04-19| 633.44
#2006-04-20| 642.66
#2006-04-21| 635.00
#2006-04-24| 629.73
#2006-04-25| 628.75
#2006-04-26| 629.46
#2006-04-27| 636.32
#2006-04-28| 628.75
#2006-05-01| 625.54
#2006-05-02| 626.26
#2006-05-03| 623.29
#2006-05-04| 626.53
#2006-05-05| 632.82
#2006-05-08| 629.64
#2006-05-09| 627.52
#2006-05-10| 627.49
#2006-05-11| 619.73
#2006-05-12| 617.84
#2006-05-15| 616.18
#2006-05-16| 615.69
#2006-05-17| 612.45
#2006-05-18| 615.51
#2006-05-19| 621.27
#2006-05-22| 617.11
#2006-05-23| 615.05
#2006-05-24| 617.25
#2006-05-25| 620.52
#2006-05-26| 622.71
#2006-05-29| .
#2006-05-30| 609.00
#2006-05-31| 612.66
#2006-06-01| 624.74
#2006-06-02| 622.74
#2006-06-05| 617.21
#2006-06-06| 618.12
#2006-06-07| 613.81
#2006-06-08| 608.06
#2006-06-09| 609.12
#2006-06-12| 603.57
#2006-06-13| 593.74
#2006-06-14| 600.15
#2006-06-15| 612.67
#2006-06-16| 614.48
#2006-06-19| 606.09
#2006-06-20| 604.25
#2006-06-21| 611.91
#2006-06-22| 606.66
#2006-06-23| 608.59
#2006-06-26| 610.11
#2006-06-27| 605.28
#2006-06-28| 608.79
#2006-06-29| 619.34
#2006-06-30| 617.75
#2006-07-03| 619.22
#2006-07-04| .
#2006-07-05| 612.44
#2006-07-06| 611.42
#2006-07-07| 602.69
#2006-07-10| 598.74
#2006-07-11| 598.63
#2006-07-12| 593.05
#2006-07-13| 581.82
#2006-07-14| 585.89
#2006-07-17| 584.99
#2006-07-18| 584.29
#2006-07-19| 593.67
#2006-07-20| 584.57
#2006-07-21| 570.60
#2006-07-24| 571.84
#2006-07-25| 574.04
#2006-07-26| 568.72
#2006-07-27| 563.64
#2006-07-28| 574.97
#2006-07-31| 571.58
#2006-08-01| 562.10
#2006-08-02| 567.84
#2006-08-03| 574.88
#2006-08-04| 574.51
#2006-08-07| 568.74
#2006-08-08| 564.32
#2006-08-09| 568.14
#2006-08-10| 569.68
#2006-08-11| 565.75
#2006-08-14| 567.28
#2006-08-15| 577.28
#2006-08-16| 582.61
#2006-08-17| 587.89
#2006-08-18| 589.82
#2006-08-21| 581.87
#2006-08-22| 580.69
#2006-08-23| 578.12
#2006-08-24| 575.53
#2006-08-25| 576.43
#2006-08-28| 584.03
#2006-08-29| 584.01
#2006-08-30| 590.13
#2006-08-31| 590.65
#2006-09-01| 597.96
#2006-09-04| .
#2006-09-05| 592.93
#2006-09-06| 583.80
#2006-09-07| 585.13
#2006-09-08| 595.49
#2006-09-11| 599.28
#2006-09-12| 607.43
#2006-09-13| 607.79
#2006-09-14| 606.84
#2006-09-15| 608.11
#2006-09-18| 591.33
#2006-09-19| 586.92
#2006-09-20| 593.01
#2006-09-21| 585.51
#2006-09-22| 583.08
#2006-09-25| 589.63
#2006-09-26| 599.59
#2006-09-27| 597.43
#2006-09-28| 597.78
#2006-09-29| 599.37
#2006-10-02| 523.01
#2006-10-03| 524.71
#2006-10-04| 529.42
#2006-10-05| 529.82
#2006-10-06| 526.49
#2006-10-09| 528.92
#2006-10-10| 527.07
#2006-10-11| 523.12
#2006-10-12| 523.11
#2006-10-13| 520.60
#2006-10-16| 523.06
#2006-10-17| 522.27
#2006-10-18| 525.42
#2006-10-19| 530.10
#2006-10-20| 530.36
#2006-10-23| 536.65
#2006-10-24| 539.03
#2006-10-25| 547.26
#2006-10-26| 549.20
#2006-10-27| 547.15
#2006-10-30| 554.65
#2006-10-31| 554.83
#2006-11-01| 551.67
#2006-11-02| 546.56
#2006-11-03| 544.11
#2006-11-06| 550.09
#2006-11-07| 557.01
#2006-11-08| 559.47
#2006-11-09| 558.52
#2006-11-10| 559.01
#2006-11-13| 560.90
#2006-11-14| 564.22
#2006-11-15| 565.97
#2006-11-16| 567.92
#2006-11-17| 568.23
#2006-11-20| 564.41
#2006-11-21| 564.59
#2006-11-22| 566.28
#2006-11-23| .
#2006-11-24| 563.93
#2006-11-27| 554.28
#2006-11-28| 556.32
#2006-11-29| 560.47
#2006-11-30| 562.78
#2006-12-01| 557.04
#2006-12-04| 564.59
#2006-12-05| 567.07
#2006-12-06| 559.80
#2006-12-07| 566.06
#2006-12-08| 566.64
#2006-12-11| 567.04
#2006-12-12| 564.21
#2006-12-13| 564.82
#2006-12-14| 567.96
#2006-12-15| 570.71
#2006-12-18| 567.96
#2006-12-19| 567.54
#2006-12-20| 566.11
#2006-12-21| 565.67
#2006-12-22| 560.83
#2006-12-25| .
#2006-12-26| 564.74
#2006-12-27| 568.67
#2006-12-28| 567.16
#2006-12-29| 566.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 564.68
#2007-01-04| 571.87
#2007-01-05| 564.61
#2007-01-08| 562.91
#2007-01-09| 566.74
#2007-01-10| 566.39
#2007-01-11| 569.51
#2007-01-12| 569.35
#2007-01-15| .
#2007-01-16| 568.00
#2007-01-17| 569.08
#2007-01-18| 561.60
#2007-01-19| 561.13
#2007-01-22| 555.13
#2007-01-23| 559.95
#2007-01-24| 562.97
#2007-01-25| 552.40
#2007-01-26| 550.65
#2007-01-29| 552.18
#2007-01-30| 555.89
#2007-01-31| 562.50
#2007-02-01| 569.36
#2007-02-02| 572.69
#2007-02-05| 571.11
#2007-02-06| 567.24
#2007-02-07| 570.97
#2007-02-08| 569.81
#2007-02-09| 565.72
#2007-02-12| 567.01
#2007-02-13| 572.60
#2007-02-14| 581.48
#2007-02-15| 582.77
#2007-02-16| 581.58
#2007-02-19| .
#2007-02-20| 582.04
#2007-02-21| 581.67
#2007-02-22| 581.29
#2007-02-23| 582.46
#2007-02-26| 584.04
#2007-02-27| 566.14
#2007-02-28| 568.89
#2007-03-01| 566.35
#2007-03-02| 554.86
#2007-03-05| 552.90
#2007-03-06| 561.37
#2007-03-07| 554.94
#2007-03-08| 558.33
#2007-03-09| 555.23
#2007-03-12| 559.28
#2007-03-13| 548.08
#2007-03-14| 550.87
#2007-03-15| 555.62
#2007-03-16| 552.46
#2007-03-19| 554.61
#2007-03-20| 558.86
#2007-03-21| 571.73
#2007-03-22| 573.23
#2007-03-23| 577.04
#2007-03-26| 578.56
#2007-03-27| 575.38
#2007-03-28| 572.73
#2007-03-29| 568.57
#2007-03-30| 565.05
#2007-04-02| 582.91
#2007-04-03| 586.75
#2007-04-04| 587.48
#2007-04-05| 589.51
#2007-04-06| .
#2007-04-09| 586.59
#2007-04-10| 588.52
#2007-04-11| 582.27
#2007-04-12| 585.88
#2007-04-13| 583.41
#2007-04-16| 585.49
#2007-04-17| 586.49
#2007-04-18| 586.59
#2007-04-19| 583.67
#2007-04-20| 588.57
#2007-04-23| 585.76
#2007-04-24| 586.10
#2007-04-25| 580.27
#2007-04-26| 577.89
#2007-04-27| 582.82
#2007-04-30| 575.73
#2007-05-01| 581.10
#2007-05-02| 581.77
#2007-05-03| 585.62
#2007-05-04| 585.63
#2007-05-07| 586.11
#2007-05-08| 586.28
#2007-05-09| 592.87
#2007-05-10| 587.91
#2007-05-11| 592.57
#2007-05-14| 588.99
#2007-05-15| 586.35
#2007-05-16| 591.10
#2007-05-17| 598.12
#2007-05-18| 603.47
#2007-05-21| 606.57
#2007-05-22| 606.56
#2007-05-23| 606.75
#2007-05-24| 602.97
#2007-05-25| 609.36
#2007-05-28| .
#2007-05-29| 609.62
#2007-05-30| 615.80
#2007-05-31| 619.82
#2007-06-01| 620.81
#2007-06-04| 619.79
#2007-06-05| 616.13
#2007-06-06| 614.99
#2007-06-07| 606.89
#2007-06-08| 610.51
#2007-06-11| 613.12
#2007-06-12| 608.44
#2007-06-13| 617.93
#2007-06-14| 617.30
#2007-06-15| 618.47
#2007-06-18| 617.65
#2007-06-19| 617.39
#2007-06-20| 608.94
#2007-06-21| 610.14
#2007-06-22| 604.31
#2007-06-25| 597.99
#2007-06-26| 599.81
#2007-06-27| 605.30
#2007-06-28| 603.03
#2007-06-29| 603.49
#2007-07-02| 605.83
#2007-07-03| 605.44
#2007-07-04| .
#2007-07-05| 605.08
#2007-07-06| 605.93
#2007-07-09| 606.19
#2007-07-10| 603.81
#2007-07-11| 605.92
#2007-07-12| 608.93
#2007-07-13| 613.37
#2007-07-16| 614.45
#2007-07-17| 612.86
#2007-07-18| 607.65
#2007-07-19| 609.36
#2007-07-20| 605.21
#2007-07-23| 606.75
#2007-07-24| 602.78
#2007-07-25| 602.04
#2007-07-26| 588.95
#2007-07-27| 580.83
#2007-07-30| 584.84
#2007-07-31| 581.46
#2007-08-01| 584.63
#2007-08-02| 594.32
#2007-08-03| 589.70
#2007-08-06| 598.73
#2007-08-07| 599.67
#2007-08-08| 605.47
#2007-08-09| 591.68
#2007-08-10| 591.47
#2007-08-13| 591.00
#2007-08-14| 584.29
#2007-08-15| 581.66
#2007-08-16| 577.26
#2007-08-17| 584.63
#2007-08-20| 583.93
#2007-08-21| 590.60
#2007-08-22| 594.65
#2007-08-23| 593.62
#2007-08-24| 596.52
#2007-08-27| 591.83
#2007-08-28| 583.49
#2007-08-29| 589.80
#2007-08-30| 587.59
#2007-08-31| 591.12
#2007-09-03| .
#2007-09-04| 600.51
#2007-09-05| 598.62
#2007-09-06| 599.29
#2007-09-07| 587.29
#2007-09-10| 586.34
#2007-09-11| 591.67
#2007-09-12| 592.27
#2007-09-13| 590.65
#2007-09-14| 592.93
#2007-09-17| 588.45
#2007-09-18| 596.84
#2007-09-19| 602.30
#2007-09-20| 599.90
#2007-09-21| 603.18
#2007-09-24| 604.64
#2007-09-25| 607.76
#2007-09-26| 610.71
#2007-09-27| 605.93
#2007-09-28| 600.63
#2007-10-01| 606.98
#2007-10-02| 607.65
#2007-10-03| 611.19
#2007-10-04| 612.32
#2007-10-05| 619.10
#2007-10-08| 618.10
#2007-10-09| 623.35
#2007-10-10| 620.83
#2007-10-11| 614.76
#2007-10-12| 619.23
#2007-10-15| 613.42
#2007-10-16| 611.21
#2007-10-17| 610.76
#2007-10-18| 612.32
#2007-10-19| 600.72
#2007-10-22| 604.73
#2007-10-23| 611.43
#2007-10-24| 613.20
#2007-10-25| 612.67
#2007-10-26| 616.04
#2007-10-29| 620.29
#2007-10-30| 626.18
#2007-10-31| 632.66
#2007-11-01| 619.29
#2007-11-02| 624.21
#2007-11-05| 623.11
#2007-11-06| 624.12
#2007-11-07| 618.10
#2007-11-08| 614.75
#2007-11-09| 605.63
#2007-11-12| 608.04
#2007-11-13| 618.53
#2007-11-14| 613.75
#2007-11-15| 608.51
#2007-11-16| 614.82
#2007-11-19| 603.30
#2007-11-20| 599.65
#2007-11-21| 590.93
#2007-11-22| .
#2007-11-23| 597.32
#2007-11-26| 583.25
#2007-11-27| 592.07
#2007-11-28| 605.68
#2007-11-29| 605.49
#2007-11-30| 604.31
#2007-12-03| 607.42
#2007-12-04| 604.59
#2007-12-05| 612.33
#2007-12-06| 615.41
#2007-12-07| 615.25
#2007-12-10| 627.08
#2007-12-11| 614.39
#2007-12-12| 615.24
#2007-12-13| 615.43
#2007-12-14| 611.70
#2007-12-17| 601.70
#2007-12-18| 603.06
#2007-12-19| 606.50
#2007-12-20| 602.99
#2007-12-21| 608.66
#2007-12-24| 615.71
#2007-12-25| .
#2007-12-26| 615.86
#2007-12-27| 604.58
#2007-12-28| 606.88
#2007-12-31| 606.79
#2008-01-01| .
#2008-01-02| 589.19
#2008-01-03| 589.33
#2008-01-04| 564.77
#2008-01-07| 567.11
#2008-01-08| 559.62
#2008-01-09| 567.06
#2008-01-10| 568.32
#2008-01-11| 554.30
#2008-01-14| 551.06
#2008-01-15| 543.58
#2008-01-16| 545.64
#2008-01-17| 532.15
#2008-01-18| 537.64
#2008-01-21| .
#2008-01-22| 524.13
#2008-01-23| 531.31
#2008-01-24| 538.10
#2008-01-25| 533.57
#2008-01-28| 531.27
#2008-01-29| 533.47
#2008-01-30| 527.41
#2008-01-31| 546.31
#2008-02-01| 556.76
#2008-02-04| 550.52
#2008-02-05| 535.49
#2008-02-06| 532.31
#2008-02-07| 533.13
#2008-02-08| 532.74
#2008-02-11| 538.25
#2008-02-12| 542.78
#2008-02-13| 550.49
#2008-02-14| 538.84
#2008-02-15| 541.69
#2008-02-18| .
#2008-02-19| 535.87
#2008-02-20| 542.30
#2008-02-21| 539.62
#2008-02-22| 542.86
#2008-02-25| 550.34
#2008-02-26| 550.37
#2008-02-27| 550.45
#2008-02-28| 542.91
#2008-02-29| 533.46
#2008-03-03| 533.67
#2008-03-04| 538.69
#2008-03-05| 541.79
#2008-03-06| 529.27
#2008-03-07| 519.82
#2008-03-10| 514.67
#2008-03-11| 529.17
#2008-03-12| 524.62
#2008-03-13| 522.08
#2008-03-14| 513.43
#2008-03-17| 504.46
#2008-03-18| 522.76
#2008-03-19| 524.65
#2008-03-20| 537.04
#2008-03-21| .
#2008-03-24| 543.68
#2008-03-25| 542.83
#2008-03-26| 535.90
#2008-03-27| 532.19
#2008-03-28| 530.44
#2008-03-31| 536.93
#2008-04-01| 551.84
#2008-04-02| 554.18
#2008-04-03| 550.86
#2008-04-04| 554.29
#2008-04-07| 550.48
#2008-04-08| 545.79
#2008-04-09| 539.99
#2008-04-10| 539.88
#2008-04-11| 530.79
#2008-04-14| 528.32
#2008-04-15| 532.77
#2008-04-16| 547.91
#2008-04-17| 547.32
#2008-04-18| 554.88
#2008-04-21| 555.27
#2008-04-22| 553.59
#2008-04-23| 560.62
#2008-04-24| 570.49
#2008-04-25| 565.71
#2008-04-28| 566.32
#2008-04-29| 564.90
#2008-04-30| 567.25
#2008-05-01| 580.77
#2008-05-02| 574.14
#2008-05-05| 572.48
#2008-05-06| 572.31
#2008-05-07| 565.12
#2008-05-08| 569.16
#2008-05-09| 567.29
#2008-05-12| 573.80
#2008-05-13| 581.07
#2008-05-14| 581.72
#2008-05-15| 584.48
#2008-05-16| 582.41
#2008-05-19| 581.96
#2008-05-20| 577.94
#2008-05-21| 571.77
#2008-05-22| 567.65
#2008-05-23| 558.39
#2008-05-26| .
#2008-05-27| 567.19
#2008-05-28| 573.08
#2008-05-29| 575.33
#2008-05-30| 578.79
#2008-06-02| 572.24
#2008-06-03| 576.60
#2008-06-04| 577.75
#2008-06-05| 587.17
#2008-06-06| 565.47
#2008-06-09| 566.42
#2008-06-10| 569.63
#2008-06-11| 558.39
#2008-06-12| 568.20
#2008-06-13| 576.17
#2008-06-16| 573.60
#2008-06-17| 567.38
#2008-06-18| 559.93
#2008-06-19| 567.10
#2008-06-20| 570.59
#2008-06-23| 570.81
#2008-06-24| 563.10
#2008-06-25| 569.79
#2008-06-26| 556.85
#2008-06-27| 555.90
#2008-06-30| 552.69
#2008-07-01| 556.09
#2008-07-02| 549.41
#2008-07-03| 525.58
#2008-07-04| .
#2008-07-07| 524.31
#2008-07-08| 538.17
#2008-07-09| 528.43
#2008-07-10| 530.75
#2008-07-11| 524.49
#2008-07-14| 519.47
#2008-07-15| 520.85
#2008-07-16| 532.84
#2008-07-17| 545.05
#2008-07-18| 548.82
#2008-07-21| 543.30
#2008-07-22| 561.04
#2008-07-23| 563.05
#2008-07-24| 551.34
#2008-07-25| 547.62
#2008-07-28| 542.12
#2008-07-29| 547.50
#2008-07-30| 557.95
#2008-07-31| 552.55
#2008-08-01| 553.97
#2008-08-04| 552.71
#2008-08-05| 561.71
#2008-08-06| 566.61
#2008-08-07| 559.45
#2008-08-08| 573.78
#2008-08-11| 576.83
#2008-08-12| 575.26
#2008-08-13| 574.10
#2008-08-14| 580.15
#2008-08-15| 585.30
#2008-08-18| 579.97
#2008-08-19| 569.95
#2008-08-20| 568.63
#2008-08-21| 572.14
#2008-08-22| 579.25
#2008-08-25| 567.81
#2008-08-26| 570.55
#2008-08-27| 577.52
#2008-08-28| 580.67
#2008-08-29| 571.72
#2008-09-01| .
#2008-09-02| 579.05
#2008-09-03| 578.03
#2008-09-04| 559.71
#2008-09-05| 558.01
#2008-09-08| 571.77
#2008-09-09| 558.86
#2008-09-10| 556.70
#2008-09-11| 558.68
#2008-09-12| 562.33
#2008-09-15| 549.78
#2008-09-16| 548.68
#2008-09-17| 523.63
#2008-09-18| 535.61
#2008-09-19| 550.10
#2008-09-22| 532.85
#2008-09-23| 530.66
#2008-09-24| 539.08
#2008-09-25| 539.54
#2008-09-26| 541.28
#2008-09-29| 507.73
#2008-09-30| 525.30
#2008-10-01| 509.67
#2008-10-02| 493.06
#2008-10-03| 489.28
#2008-10-06| 463.56
#2008-10-07| 440.99
#2008-10-08| 436.68
#2008-10-09| 415.30
#2008-10-10| 409.45
#2008-10-13| 442.33
#2008-10-14| 448.45
#2008-10-15| 409.39
#2008-10-16| 414.01
#2008-10-17| 416.49
#2008-10-20| 434.09
#2008-10-21| 401.63
#2008-10-22| 377.67
#2008-10-23| 378.28
#2008-10-24| 365.99
#2008-10-27| 350.20
#2008-10-28| 399.21
#2008-10-29| 383.30
#2008-10-30| 391.95
#2008-10-31| 403.68
#2008-11-03| 398.47
#2008-11-04| 419.54
#2008-11-05| 405.56
#2008-11-06| 393.33
#2008-11-07| 403.58
#2008-11-10| 401.26
#2008-11-11| 389.74
#2008-11-12| 371.49
#2008-11-13| 396.64
#2008-11-14| 381.45
#2008-11-17| 371.31
#2008-11-18| 370.24
#2008-11-19| 354.10
#2008-11-20| 336.04
#2008-11-21| 358.98
#2008-11-24| 387.85
#2008-11-25| 389.73
#2008-11-26| 406.89
#2008-11-27| .
#2008-11-28| 413.30
#2008-12-01| 380.98
#2008-12-02| 388.91
#2008-12-03| 393.42
#2008-12-04| 379.07
#2008-12-05| 392.44
#2008-12-08| 403.94
#2008-12-09| 399.76
#2008-12-10| 400.60
#2008-12-11| 390.29
#2008-12-12| 397.31
#2008-12-15| 387.61
#2008-12-16| 402.93
#2008-12-17| 401.10
#2008-12-18| 397.43
#2008-12-19| 404.24
#2008-12-22| 399.04
#2008-12-23| 396.78
#2008-12-24| 398.27
#2008-12-25| .
#2008-12-26| 400.32
#2008-12-29| 396.79
#2008-12-30| 406.15
#2008-12-31| 410.82
#2009-01-01| .
#2009-01-02| 427.30
#2009-01-05| 420.19
#2009-01-06| 431.57
#2009-01-07| 420.37
#2009-01-08| 425.31
#2009-01-09| 411.52
#2009-01-12| 407.13
#2009-01-13| 413.44
#2009-01-14| 399.10
#2009-01-15| 405.52
#2009-01-16| 407.41
#2009-01-19| .
#2009-01-20| 386.15
#2009-01-21| 394.08
#2009-01-22| 386.54
#2009-01-23| 385.39
#2009-01-26| 394.07
#2009-01-27| 396.37
#2009-01-28| 403.63
#2009-01-29| 394.97
#2009-01-30| 384.80
#2009-02-02| 388.67
#2009-02-03| 401.35
#2009-02-04| 398.15
#2009-02-05| 401.39
#2009-02-06| 411.22
#2009-02-09| 408.95
#2009-02-10| 392.91
#2009-02-11| 398.34
#2009-02-12| 401.41
#2009-02-13| 395.36
#2009-02-16| .
#2009-02-17| 380.70
#2009-02-18| 383.51
#2009-02-19| 373.05
#2009-02-20| 373.60
#2009-02-23| 360.10
#2009-02-24| 372.74
#2009-02-25| 368.25
#2009-02-26| 361.91
#2009-02-27| 359.53
#2009-03-02| 345.92
#2009-03-03| 345.79
#2009-03-04| 354.19
#2009-03-05| 342.06
#2009-03-06| 341.48
#2009-03-09| 337.98
#2009-03-10| 356.55
#2009-03-11| 358.27
#2009-03-12| 370.83
#2009-03-13| 372.72
#2009-03-16| 371.01
#2009-03-17| 383.82
#2009-03-18| 388.92
#2009-03-19| 382.48
#2009-03-20| 379.86
#2009-03-23| 398.66
#2009-03-24| 390.51
#2009-03-25| 388.18
#2009-03-26| 400.91
#2009-03-27| 392.76
#2009-03-30| 385.93
#2009-03-31| 393.81
#2009-04-01| 393.68
#2009-04-02| 406.13
#2009-04-03| 410.12
#2009-04-06| 408.24
#2009-04-07| 401.92
#2009-04-08| 404.94
#2009-04-09| 416.08
#2009-04-10| .
#2009-04-13| 414.19
#2009-04-14| 409.51
#2009-04-15| 410.27
#2009-04-16| 421.40
#2009-04-17| 414.07
#2009-04-20| 403.47
#2009-04-21| 411.12
#2009-04-22| 407.49
#2009-04-23| 404.08
#2009-04-24| 407.73
#2009-04-27| 401.27
#2009-04-28| 401.54
#2009-04-29| 404.88
#2009-04-30| 400.14
#2009-05-01| 402.42
#2009-05-04| 401.92
#2009-05-05| 407.31
#2009-05-06| 413.40
#2009-05-07| 409.42
#2009-05-08| 417.69
#2009-05-11| 412.35
#2009-05-12| 412.33
#2009-05-13| 403.19
#2009-05-14| 404.50
#2009-05-15| 403.32
#2009-05-18| 412.63
#2009-05-19| 409.24
#2009-05-20| 408.71
#2009-05-21| 405.64
#2009-05-22| 407.88
#2009-05-25| .
#2009-05-26| 419.78
#2009-05-27| 415.65
#2009-05-28| 420.17
#2009-05-29| 422.86
#2009-06-01| 436.29
#2009-06-02| 436.59
#2009-06-03| 431.63
#2009-06-04| 434.09
#2009-06-05| 436.78
#2009-06-08| 435.48
#2009-06-09| 437.21
#2009-06-10| 435.85
#2009-06-11| 436.39
#2009-06-12| 434.23
#2009-06-15| 425.96
#2009-06-16| 421.11
#2009-06-17| 421.54
#2009-06-18| 417.47
#2009-06-19| 418.62
#2009-06-22| 411.19
#2009-06-23| 408.21
#2009-06-24| 413.04
#2009-06-25| 407.97
#2009-06-26| 409.60
#2009-06-29| 412.49
#2009-06-30| 412.52
#2009-07-01| 416.40
#2009-07-02| 403.77
#2009-07-03| .
#2009-07-06| 406.22
#2009-07-07| 394.90
#2009-07-08| 397.04
#2009-07-09| 395.92
#2009-07-10| 395.75
#2009-07-13| 403.23
#2009-07-14| 405.90
#2009-07-15| 414.60
#2009-07-16| 421.71
#2009-07-17| 422.36
#2009-07-20| 426.86
#2009-07-21| 427.35
#2009-07-22| 425.02
#2009-07-23| 433.73
#2009-07-24| 439.83
#2009-07-27| 441.08
#2009-07-28| 442.23
#2009-07-29| 452.91
#2009-07-30| 447.62
#2009-07-31| 449.56
#2009-08-03| 454.57
#2009-08-04| 457.96
#2009-08-05| 454.95
#2009-08-06| 451.33
#2009-08-07| 463.90
#2009-08-10| 461.27
#2009-08-11| 458.44
#2009-08-12| 464.77
#2009-08-13| 468.74
#2009-08-14| 467.37
#2009-08-17| 459.93
#2009-08-18| 462.37
#2009-08-19| 464.79
#2009-08-20| 465.14
#2009-08-21| 474.54
#2009-08-24| 476.70
#2009-08-25| 476.21
#2009-08-26| 474.84
#2009-08-27| 474.30
#2009-08-28| 473.06
#2009-08-31| 468.78
#2009-09-01| 460.81
#2009-09-02| 460.53
#2009-09-03| 464.88
#2009-09-04| 470.13
#2009-09-07| .
#2009-09-08| 470.52
#2009-09-09| 474.36
#2009-09-10| 474.95
#2009-09-11| 477.08
#2009-09-14| 478.76
#2009-09-15| 481.08
#2009-09-16| 489.27
#2009-09-17| 489.86
#2009-09-18| 489.30
#2009-09-21| 489.44
#2009-09-22| 493.63
#2009-09-23| 494.58
#2009-09-24| 485.68
#2009-09-25| 482.04
#2009-09-28| 492.08
#2009-09-29| 487.57
#2009-09-30| 487.07
#2009-10-01| 479.07
#2009-10-02| 474.66
#2009-10-05| 478.97
#2009-10-06| 482.52
#2009-10-07| 484.18
#2009-10-08| 489.34
#2009-10-09| 492.50
#2009-10-12| 491.79
#2009-10-13| 490.54
#2009-10-14| 499.30
#2009-10-15| 501.30
#2009-10-16| 500.20
#2009-10-19| 504.80
#2009-10-20| 500.38
#2009-10-21| 500.54
#2009-10-22| 500.48
#2009-10-23| 495.68
#2009-10-26| 496.02
#2009-10-27| 494.11
#2009-10-28| 482.80
#2009-10-29| 485.88
#2009-10-30| 479.21
#2009-11-02| 483.48
#2009-11-03| 487.87
#2009-11-04| 489.59
#2009-11-05| 506.27
#2009-11-06| 507.20
#2009-11-09| 515.98
#2009-11-10| 517.08
#2009-11-11| 517.87
#2009-11-12| 514.42
#2009-11-13| 515.80
#2009-11-16| 522.29
#2009-11-17| 522.97
#2009-11-18| 519.82
#2009-11-19| 512.42
#2009-11-20| 510.88
#2009-11-23| 521.59
#2009-11-24| 519.26
#2009-11-25| 520.83
#2009-11-26| .
#2009-11-27| 512.55
#2009-11-30| 512.38
#2009-12-01| 519.22
#2009-12-02| 518.83
#2009-12-03| 512.83
#2009-12-04| 519.54
#2009-12-07| 519.66
#2009-12-08| 513.01
#2009-12-09| 513.07
#2009-12-10| 515.94
#2009-12-11| 515.78
#2009-12-14| 519.71
#2009-12-15| 517.50
#2009-12-16| 517.36
#2009-12-17| 510.38
#2009-12-18| 513.52
#2009-12-21| 516.16
#2009-12-22| 517.89
#2009-12-23| 517.96
#2009-12-24| 520.56
#2009-12-25| .
#2009-12-28| 520.88
#2009-12-29| 520.20
#2009-12-30| 520.88
#2009-12-31| 515.21
#2010-01-01| .
#2010-01-04| 518.87
#2010-01-05| 519.88
#2010-01-06| 518.57
#2010-01-07| 518.58
#2010-01-08| 515.41
#2010-01-11| 516.13
#2010-01-12| 512.69
#2010-01-13| 516.02
#2010-01-14| 515.17
#2010-01-15| 509.37
#2010-01-18| .
#2010-01-19| 515.26
#2010-01-20| 511.87
#2010-01-21| 504.25
#2010-01-22| 494.50
#2010-01-25| 494.27
#2010-01-26| 491.88
#2010-01-27| 493.01
#2010-01-28| 486.77
#2010-01-29| 484.47
#2010-02-01| 489.65
#2010-02-02| 492.71
#2010-02-03| 489.56
#2010-02-04| 482.64
#2010-02-05| 480.56
#2010-02-08| 479.52
#2010-02-09| 480.16
#2010-02-10| 477.80
#2010-02-11| 481.46
#2010-02-12| 479.50
#2010-02-15| .
#2010-02-16| 485.57
#2010-02-17| 486.97
#2010-02-18| 486.97
#2010-02-19| 489.73
#2010-02-22| 489.39
#2010-02-23| 485.66
#2010-02-24| 491.96
#2010-02-25| 488.18
#2010-02-26| 487.33
#2010-03-01| 494.70
#2010-03-02| 493.70
#2010-03-03| 495.14
#2010-03-04| 495.04
#2010-03-05| 507.06
#2010-03-08| 507.37
#2010-03-09| 511.22
#2010-03-10| 514.27
#2010-03-11| 514.60
#2010-03-12| 515.07
#2010-03-15| 518.07
#2010-03-16| 519.59
#2010-03-17| 525.48
#2010-03-18| 524.20
#2010-03-19| 521.25
#2010-03-22| 525.36
#2010-03-23| 525.95
#2010-03-24| 519.93
#2010-03-25| 514.21
#2010-03-26| 514.99
#2010-03-29| 517.25
#2010-03-30| 517.03
#2010-03-31| 513.87
#2010-04-01| 514.59
#2010-04-02| .
#2010-04-05| 515.96
#2010-04-06| 516.68
#2010-04-07| 513.99
#2010-04-08| 514.29
#2010-04-09| 518.62
#2010-04-12| 519.42
#2010-04-13| 517.54
#2010-04-14| 522.51
#2010-04-15| 527.97
#2010-04-16| 523.78
#2010-04-19| 526.80
#2010-04-20| 531.20
#2010-04-21| 532.03
#2010-04-22| 535.71
#2010-04-23| 541.28
#2010-04-26| 539.41
#2010-04-27| 529.74
#2010-04-28| 531.83
#2010-04-29| 535.29
#2010-04-30| 523.18
#2010-05-03| 528.38
#2010-05-04| 519.38
#2010-05-05| 516.40
#2010-05-06| 514.43
#2010-05-07| 509.52
#2010-05-10| 525.11
#2010-05-11| 521.84
#2010-05-12| 529.11
#2010-05-13| 522.66
#2010-05-14| 512.83
#2010-05-17| 514.71
#2010-05-18| 505.72
#2010-05-19| 503.02
#2010-05-20| 485.95
#2010-05-21| 492.86
#2010-05-24| 486.99
#2010-05-25| 486.20
#2010-05-26| 485.77
#2010-05-27| 498.98
#2010-05-28| 494.13
#2010-05-31| .
#2010-06-01| 487.33
#2010-06-02| 495.97
#2010-06-03| 500.80
#2010-06-04| 484.74
#2010-06-07| 477.89
#2010-06-08| 485.32
#2010-06-09| 483.06
#2010-06-10| 495.75
#2010-06-11| 495.99
#2010-06-14| 495.00
#2010-06-15| 504.47
#2010-06-16| 504.01
#2010-06-17| 504.73
#2010-06-18| 502.47
#2010-06-21| 495.83
#2010-06-22| 489.56
#2010-06-23| 487.86
#2010-06-24| 480.50
#2010-06-25| 481.84
#2010-06-28| 482.28
#2010-06-29| 471.64
#2010-06-30| 469.65
#2010-07-01| 466.73
#2010-07-02| 462.29
#2010-07-05| .
#2010-07-06| 462.73
#2010-07-07| 474.09
#2010-07-08| 476.22
#2010-07-09| 479.47
#2010-07-12| 478.65
#2010-07-13| 485.81
#2010-07-14| 487.90
#2010-07-15| 488.62
#2010-07-16| 474.97
#2010-07-19| 479.19
#2010-07-20| 484.03
#2010-07-21| 474.84
#2010-07-22| 486.63
#2010-07-23| 489.89
#2010-07-26| 493.65
#2010-07-27| 494.05
#2010-07-28| 492.49
#2010-07-29| 487.67
#2010-07-30| 488.16
#2010-08-02| 494.39
#2010-08-03| 493.66
#2010-08-04| 491.92
#2010-08-05| 490.95
#2010-08-06| 489.51
#2010-08-09| 494.58
#2010-08-10| 487.00
#2010-08-11| 474.72
#2010-08-12| 470.93
#2010-08-13| 470.19
#2010-08-16| 471.56
#2010-08-17| 478.18
#2010-08-18| 478.43
#2010-08-19| 470.52
#2010-08-20| 471.47
#2010-08-23| 468.18
#2010-08-24| 463.26
#2010-08-25| 465.22
#2010-08-26| 464.27
#2010-08-27| 473.67
#2010-08-30| 466.93
#2010-08-31| 464.22
#2010-09-01| 476.81
#2010-09-02| 482.95
#2010-09-03| 487.97
#2010-09-06| .
#2010-09-07| 480.65
#2010-09-08| 481.59
#2010-09-09| 484.28
#2010-09-10| 486.77
#2010-09-13| 492.59
#2010-09-14| 491.82
#2010-09-15| 496.34
#2010-09-16| 495.62
#2010-09-17| 497.34
#2010-09-20| 505.45
#2010-09-21| 500.59
#2010-09-22| 499.83
#2010-09-23| 496.90
#2010-09-24| 509.20
#2010-09-27| 505.20
#2010-09-28| 507.67
#2010-09-29| 506.36
#2010-09-30| 506.11
#2010-10-01| 502.67
#2010-10-04| 497.92
#2010-10-05| 502.54
#2010-10-06| 500.87
#2010-10-07| 500.95
#2010-10-08| 500.47
#2010-10-11| 501.65
#2010-10-12| 500.34
#2010-10-13| 504.26
#2010-10-14| 503.73
#2010-10-15| 506.85
#2010-10-18| 508.29
#2010-10-19| 503.54
#2010-10-20| 508.91
#2010-10-21| 509.52
#2010-10-22| 512.60
#2010-10-25| 514.21
#2010-10-26| 513.56
#2010-10-27| 510.78
#2010-10-28| 507.26
#2010-10-29| 510.41
#2010-11-01| 510.52
#2010-11-02| 514.51
#2010-11-03| 517.62
#2010-11-04| 524.95
#2010-11-05| 524.09
#2010-11-08| 521.15
#2010-11-09| 519.60
#2010-11-10| 523.65
#2010-11-11| 522.96
#2010-11-12| 518.31
#2010-11-15| 519.61
#2010-11-16| 512.60
#2010-11-17| 511.98
#2010-11-18| 518.19
#2010-11-19| 521.54
#2010-11-22| 523.69
#2010-11-23| 516.52
#2010-11-24| 525.96
#2010-11-25| .
#2010-11-26| 523.53
#2010-11-29| 520.09
#2010-11-30| 515.35
#2010-12-01| 530.09
#2010-12-02| 537.06
#2010-12-03| 540.02
#2010-12-06| 534.99
#2010-12-07| 538.56
#2010-12-08| 541.25
#2010-12-09| 540.57
#2010-12-10| 543.02
#2010-12-13| 542.29
#2010-12-14| 544.24
#2010-12-15| 541.30
#2010-12-16| 545.96
#2010-12-17| 546.30
#2010-12-20| 541.77
#2010-12-21| 543.33
#2010-12-22| 544.41
#2010-12-23| 541.53
#2010-12-24| .
#2010-12-27| 542.89
#2010-12-28| 543.45
#2010-12-29| 544.30
#2010-12-30| 544.93
#2010-12-31| 541.81
#2011-01-03| 551.73
#2011-01-04| 546.38
#2011-01-05| 553.27
#2011-01-06| 556.14
#2011-01-07| 557.18
#2011-01-10| 558.32
#2011-01-11| 560.91
#2011-01-12| 567.75
#2011-01-13| 564.42
#2011-01-14| 571.44
#2011-01-17| .
#2011-01-18| 576.89
#2011-01-19| 572.88
#2011-01-20| 573.80
#2011-01-21| 573.55
#2011-01-24| 581.22
#2011-01-25| 582.16
#2011-01-26| 577.35
#2011-01-27| 577.12
#2011-01-28| 565.95
#2011-01-31| 567.97
#2011-02-01| 578.85
#2011-02-02| 579.89
#2011-02-03| 581.55
#2011-02-04| 579.91
#2011-02-07| 583.09
#2011-02-08| 585.25
#2011-02-09| 581.69
#2011-02-10| 587.10
#2011-02-11| 589.29
#2011-02-14| 590.61
#2011-02-15| 588.66
#2011-02-16| 588.42
#2011-02-17| 593.01
#2011-02-18| 594.60
#2011-02-21| .
#2011-02-22| 584.42
#2011-02-23| 577.36
#2011-02-24| 580.09
#2011-02-25| 589.67
#2011-02-28| 594.21
#2011-03-01| 586.83
#2011-03-02| 588.14
#2011-03-03| 596.23
#2011-03-04| 592.80
#2011-03-07| 586.21
#2011-03-08| 595.23
#2011-03-09| 595.12
#2011-03-10| 585.27
#2011-03-11| 586.02
#2011-03-14| 581.68
#2011-03-15| 573.22
#2011-03-16| 566.35
#2011-03-17| 569.96
#2011-03-18| 575.14
#2011-03-21| 583.45
#2011-03-22| 583.84
#2011-03-23| 584.35
#2011-03-24| 585.54
#2011-03-25| 586.45
#2011-03-28| 584.46
#2011-03-29| 589.11
#2011-03-30| 595.24
#2011-03-31| 597.05
#2011-04-01| 603.44
#2011-04-04| 603.81
#2011-04-05| 602.69
#2011-04-06| 608.18
#2011-04-07| 609.75
#2011-04-08| 605.08
#2011-04-11| 606.32
#2011-04-12| 602.47
#2011-04-13| 603.90
#2011-04-14| 603.27
#2011-04-15| 605.66
#2011-04-18| 598.27
#2011-04-19| 600.05
#2011-04-20| 610.56
#2011-04-21| 612.90
#2011-04-22| .
#2011-04-25| 613.68
#2011-04-26| 618.65
#2011-04-27| 622.98
#2011-04-28| 618.75
#2011-04-29| 621.00
#2011-05-02| 621.91
#2011-05-03| 620.78
#2011-05-04| 615.90
#2011-05-05| 609.79
#2011-05-06| 607.54
#2011-05-09| 611.23
#2011-05-10| 615.43
#2011-05-11| 612.20
#2011-05-12| 618.51
#2011-05-13| 613.26
#2011-05-16| 606.88
#2011-05-17| 606.20
#2011-05-18| 611.83
#2011-05-19| 612.88
#2011-05-20| 609.65
#2011-05-23| 600.33
#2011-05-24| 598.16
#2011-05-25| 599.04
#2011-05-26| 604.18
#2011-05-27| 608.76
#2011-05-30| .
#2011-05-31| 617.10
#2011-06-01| 606.87
#2011-06-02| 604.70
#2011-06-03| 592.73
#2011-06-06| 590.52
#2011-06-07| 591.70
#2011-06-08| 587.31
#2011-06-09| 590.80
#2011-06-10| 581.06
#2011-06-13| 583.78
#2011-06-14| 587.88
#2011-06-15| 575.46
#2011-06-16| 576.64
#2011-06-17| 575.58
#2011-06-20| 580.13
#2011-06-21| 586.61
#2011-06-22| 582.30
#2011-06-23| 581.31
#2011-06-24| 573.37
#2011-06-27| 577.66
#2011-06-28| 582.60
#2011-06-29| 586.48
#2011-06-30| 591.14
#2011-07-01| 600.36
#2011-07-04| .
#2011-07-05| 598.74
#2011-07-06| 603.03
#2011-07-07| 610.49
#2011-07-08| 605.63
#2011-07-11| 597.04
#2011-07-12| 594.24
#2011-07-13| 593.56
#2011-07-14| 588.70
#2011-07-15| 585.86
#2011-07-18| 576.37
#2011-07-19| 587.00
#2011-07-20| 585.11
#2011-07-21| 590.80
#2011-07-22| 588.26
#2011-07-25| 586.73
#2011-07-26| 585.57
#2011-07-27| 579.00
#2011-07-28| 576.82
#2011-07-29| 571.56
#2011-08-01| 564.13
#2011-08-02| 547.53
#2011-08-03| 553.39
#2011-08-04| 534.16
#2011-08-05| 538.51
#2011-08-08| 503.32
#2011-08-09| 521.71
#2011-08-10| 502.13
#2011-08-11| 524.08
#2011-08-12| 528.79
#2011-08-15| 535.44
#2011-08-16| 533.17
#2011-08-17| 530.75
#2011-08-18| 509.48
#2011-08-19| 504.46
#2011-08-22| 508.85
#2011-08-23| 525.41
#2011-08-24| 529.43
#2011-08-25| 520.10
#2011-08-26| 528.81
#2011-08-29| 539.36
#2011-08-30| 543.72
#2011-08-31| 546.16
#2011-09-01| 540.98
#2011-09-02| 525.73
#2011-09-05| .
#2011-09-06| 517.85
#2011-09-07| 533.56
#2011-09-08| 527.83
#2011-09-09| 513.49
#2011-09-12| 519.08
#2011-09-13| 522.03
#2011-09-14| 530.13
#2011-09-15| 541.30
#2011-09-16| 543.38
#2011-09-19| 540.67
#2011-09-20| 541.35
#2011-09-21| 524.30
#2011-09-22| 507.63
#2011-09-23| 506.45
#2011-09-26| 515.54
#2011-09-27| 521.01
#2011-09-28| 515.12
#2011-09-29| 518.78
#2011-09-30| 510.24
#2011-10-03| 498.41
#2011-10-04| 511.52
#2011-10-05| 518.04
#2011-10-06| 527.59
#2011-10-07| 528.04
#2011-10-10| 540.53
#2011-10-11| 542.97
#2011-10-12| 552.28
#2011-10-13| 548.27
#2011-10-14| 556.26
#2011-10-17| 547.77
#2011-10-18| 556.99
#2011-10-19| 547.90
#2011-10-20| 550.73
#2011-10-21| 561.39
#2011-10-24| 569.47
#2011-10-25| 559.34
#2011-10-26| 559.53
#2011-10-27| 582.59
#2011-10-28| 578.47
#2011-10-31| 569.31
#2011-11-01| 551.35
#2011-11-02| 554.66
#2011-11-03| 569.38
#2011-11-04| 564.90
#2011-11-07| 567.26
#2011-11-08| 574.80
#2011-11-09| 553.51
#2011-11-10| 557.30
#2011-11-11| 569.35
#2011-11-14| 562.00
#2011-11-15| 567.14
#2011-11-16| 554.27
#2011-11-17| 543.50
#2011-11-18| 542.18
#2011-11-21| 535.39
#2011-11-22| 529.68
#2011-11-23| 520.77
#2011-11-24| .
#2011-11-25| 520.66
#2011-11-28| 533.40
#2011-11-29| 532.24
#2011-11-30| 557.03
#2011-12-01| 560.10
#2011-12-02| 561.81
#2011-12-05| 568.75
#2011-12-06| 567.38
#2011-12-07| 568.71
#2011-12-08| 560.95
#2011-12-09| 572.64
#2011-12-12| 565.07
#2011-12-13| 561.26
#2011-12-14| 557.55
#2011-12-15| 558.43
#2011-12-16| 563.54
#2011-12-19| 558.91
#2011-12-20| 579.08
#2011-12-21| 576.92
#2011-12-22| 579.31
#2011-12-23| 583.54
#2011-12-26| .
#2011-12-27| 585.55
#2011-12-28| 579.35
#2011-12-29| 584.34
#2011-12-30| 581.90
#2012-01-02| .
#2012-01-03| 585.60
#2012-01-04| 582.44
#2012-01-05| 587.12
#2012-01-06| 584.80
#2012-01-09| 588.48
#2012-01-10| 591.29
#2012-01-11| 593.13
#2012-01-12| 596.22
#2012-01-13| 593.66
#2012-01-16| .
#2012-01-17| 599.73
#2012-01-18| 608.04
#2012-01-19| 613.47
#2012-01-20| 612.53
#2012-01-23| 612.33
#2012-01-24| 614.86
#2012-01-25| 620.25
#2012-01-26| 615.39
#2012-01-27| 612.13
#2012-01-30| 607.38
#2012-01-31| 607.42
#2012-02-01| 610.93
#2012-02-02| 609.44
#2012-02-03| 620.89
#2012-02-06| 617.50
#2012-02-07| 615.03
#2012-02-08| 614.40
#2012-02-09| 614.97
#2012-02-10| 609.45
#2012-02-13| 612.62
#2012-02-14| 619.43
#2012-02-15| 617.25
#2012-02-16| 618.81
#2012-02-17| 618.40
#2012-02-20| .
#2012-02-21| 616.07
#2012-02-22| 615.56
#2012-02-23| 618.81
#2012-02-24| 620.62
#2012-02-27| 621.17
#2012-02-28| 624.31
#2012-02-29| 622.82
#2012-03-01| 627.37
#2012-03-02| 621.50
#2012-03-05| 623.09
#2012-03-06| 616.24
#2012-03-07| 621.53
#2012-03-08| 626.47
#2012-03-09| 629.40
#2012-03-12| 629.92
#2012-03-13| 635.08
#2012-03-14| 635.78
#2012-03-15| 639.68
#2012-03-16| 638.14
#2012-03-19| 638.20
#2012-03-20| 636.33
#2012-03-21| 637.99
#2012-03-22| 637.66
#2012-03-23| 637.66
#2012-03-26| 645.52
#2012-03-27| 644.28
#2012-03-28| 641.22
#2012-03-29| 638.31
#2012-03-30| 635.47
#2012-04-02| 642.18
#2012-04-03| 642.95
#2012-04-04| 634.46
#2012-04-05| 635.23
#2012-04-06| .
#2012-04-09| 626.74
#2012-04-10| 618.71
#2012-04-11| 626.02
#2012-04-12| 630.88
#2012-04-13| 626.50
#2012-04-16| 629.38
#2012-04-17| 638.53
#2012-04-18| 632.55
#2012-04-19| 630.23
#2012-04-20| 632.69
#2012-04-23| 627.86
#2012-04-24| 627.73
#2012-04-25| 635.72
#2012-04-26| 642.04
#2012-04-27| 644.28
#2012-04-30| 640.11
#2012-05-01| 641.04
#2012-05-02| 636.19
#2012-05-03| 628.88
#2012-05-04| 618.03
#2012-05-07| 616.29
#2012-05-08| 614.80
#2012-05-09| 611.99
#2012-05-10| 614.18
#2012-05-11| 615.95
#2012-05-14| 611.50
#2012-05-15| 611.16
#2012-05-16| 611.00
#2012-05-17| 601.86
#2012-05-18| 593.79
#2012-05-21| 603.18
#2012-05-22| 607.23
#2012-05-23| 610.64
#2012-05-24| 614.28
#2012-05-25| 613.60
#2012-05-28| .
#2012-05-29| 618.14
#2012-05-30| 611.75
#2012-05-31| 609.54
#2012-06-01| 592.02
#2012-06-04| 594.96
#2012-06-05| 599.54
#2012-06-06| 613.85
#2012-06-07| 614.11
#2012-06-08| 619.73
#2012-06-11| 613.74
#2012-06-12| 618.87
#2012-06-13| 615.72
#2012-06-14| 625.26
#2012-06-15| 632.53
#2012-06-18| 635.55
#2012-06-19| 640.95
#2012-06-20| 642.18
#2012-06-21| 630.03
#2012-06-22| 632.54
#2012-06-25| 623.27
#2012-06-26| 625.77
#2012-06-27| 634.76
#2012-06-28| 630.44
#2012-06-29| 646.05
#2012-07-02| 649.65
#2012-07-03| 653.21
#2012-07-04| .
#2012-07-05| 655.34
#2012-07-06| 646.72
#2012-07-09| 647.01
#2012-07-10| 641.58
#2012-07-11| 643.42
#2012-07-12| 640.25
#2012-07-13| 645.79
#2012-07-16| 644.85
#2012-07-17| 647.30
#2012-07-18| 651.31
#2012-07-19| 648.08
#2012-07-20| 642.02
#2012-07-23| 634.37
#2012-07-24| 631.39
#2012-07-25| 630.37
#2012-07-26| 639.14
#2012-07-27| 650.31
#2012-07-30| 645.98
#2012-07-31| 637.53
#2012-08-01| 628.57
#2012-08-02| 625.96
#2012-08-03| 637.35
#2012-08-06| 636.30
#2012-08-07| 640.73
#2012-08-08| 643.27
#2012-08-09| 641.81
#2012-08-10| 644.49
#2012-08-13| 644.01
#2012-08-14| 646.53
#2012-08-15| 646.97
#2012-08-16| 653.66
#2012-08-17| 655.00
#2012-08-20| 652.62
#2012-08-21| 651.53
#2012-08-22| 649.80
#2012-08-23| 649.61
#2012-08-24| 654.28
#2012-08-27| 654.58
#2012-08-28| 652.94
#2012-08-29| 654.48
#2012-08-30| 650.35
#2012-08-31| 653.04
#2012-09-03| .
#2012-09-04| 655.44
#2012-09-05| 656.76
#2012-09-06| 670.36
#2012-09-07| 670.41
#2012-09-10| 667.77
#2012-09-11| 665.92
#2012-09-12| 657.18
#2012-09-13| 662.30
#2012-09-14| 665.62
#2012-09-17| 665.93
#2012-09-18| 666.45
#2012-09-19| 667.97
#2012-09-20| 668.25
#2012-09-21| 671.15
#2012-09-24| 669.34
#2012-09-25| 662.18
#2012-09-26| 658.34
#2012-09-27| 662.05
#2012-09-28| 660.79
#2012-10-01| 657.61
#2012-10-02| 659.79
#2012-10-03| 662.93
#2012-10-04| 665.92
#2012-10-05| 669.81
#2012-10-08| 667.32
#2012-10-09| 659.31
#2012-10-10| 654.96
#2012-10-11| 656.87
#2012-10-12| 657.05
#2012-10-15| 664.05
#2012-10-16| 668.05
#2012-10-17| 669.18
#2012-10-18| 669.57
#2012-10-19| 663.24
#2012-10-22| 664.45
#2012-10-23| 660.86
#2012-10-24| 659.71
#2012-10-25| 661.69
#2012-10-26| 662.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 660.59
#2012-11-01| 672.50
#2012-11-02| 662.24
#2012-11-05| 655.83
#2012-11-06| 666.31
#2012-11-07| 656.58
#2012-11-08| 648.95
#2012-11-09| 650.27
#2012-11-12| 652.58
#2012-11-13| 652.28
#2012-11-14| 642.30
#2012-11-15| 641.62
#2012-11-16| 645.02
#2012-11-19| 650.29
#2012-11-20| 651.44
#2012-11-21| 654.17
#2012-11-22| .
#2012-11-23| 661.01
#2012-11-26| 658.46
#2012-11-27| 656.13
#2012-11-28| 660.68
#2012-11-29| 664.38
#2012-11-30| 668.20
#2012-12-03| 664.80
#2012-12-04| 669.21
#2012-12-05| 676.27
#2012-12-06| 678.63
#2012-12-07| 675.93
#2012-12-10| 676.69
#2012-12-11| 683.45
#2012-12-12| 679.65
#2012-12-13| 677.17
#2012-12-14| 674.64
#2012-12-17| 679.49
#2012-12-18| 681.03
#2012-12-19| 678.56
#2012-12-20| 680.14
#2012-12-21| 670.72
#2012-12-24| 671.15
#2012-12-25| 671.15
#2012-12-26| 664.30
#2012-12-27| 664.13
#2012-12-28| 658.73
#2012-12-31| 665.97
#2013-01-01| 665.97
#2013-01-02| 683.69
#2013-01-03| 683.90
#2013-01-04| 688.54
#2013-01-07| 688.11
#2013-01-08| 690.63
#2013-01-09| 695.58
#2013-01-10| 696.93
#2013-01-11| 698.41
#2013-01-14| 700.74
#2013-01-15| 695.51
#2013-01-16| 694.62
#2013-01-17| 697.74
#2013-01-18| 701.17
#2013-01-21| 701.17
#2013-01-22| 705.38
#2013-01-23| 701.78
#2013-01-24| 700.10
#2013-01-25| 702.11
#2013-01-28| 699.24
#2013-01-29| 702.96
#2013-01-30| 698.03
#2013-01-31| 700.05
#2013-02-01| 708.42
#2013-02-04| 699.22
#2013-02-05| 710.27
#2013-02-06| 708.16
#2013-02-07| 703.43
#2013-02-08| 708.87
#2013-02-11| 706.51
#2013-02-12| 703.19
#2013-02-13| 705.49
#2013-02-14| 706.66
#2013-02-15| 711.18
#2013-02-18| 711.18
#2013-02-19| 715.38
#2013-02-20| 710.24
#2013-02-21| 701.05
#2013-02-22| 708.28
#2013-02-25| 704.88
#2013-02-26| 708.69
#2013-02-27| 715.72
#2013-02-28| 715.44
#2013-03-01| 716.95
#2013-03-04| 720.19
#2013-03-05| 729.65
#2013-03-06| 727.33
#2013-03-07| 729.14
#2013-03-08| 731.21
#2013-03-11| 734.57
#2013-03-12| 734.51
#2013-03-13| 736.86
#2013-03-14| 741.99
#2013-03-15| 738.29
#2013-03-18| 732.69
#2013-03-19| 733.88
#2013-03-20| 738.87
#2013-03-21| 735.70
#2013-03-22| 741.16
#2013-03-25| 740.06
#2013-03-26| 748.21
#2013-03-27| 747.82
#2013-03-28| 755.51
#2013-03-29| 755.51
#2013-04-01| 752.05
#2013-04-02| 755.67
#2013-04-03| 746.10
#2013-04-04| 746.76
#2013-04-05| 734.99
#2013-04-08| 739.92
#2013-04-09| 741.95
#2013-04-10| 756.06
#2013-04-11| 762.09
#2013-04-12| 758.59
#2013-04-15| 741.33
#2013-04-16| 751.97
#2013-04-17| 747.72
#2013-04-18| 742.07
#2013-04-19| 748.68
#2013-04-22| 753.68
#2013-04-23| 762.60
#2013-04-24| 762.96
#2013-04-25| 764.88
#2013-04-26| 762.71
#2013-04-29| 767.49
#2013-04-30| 775.92
#2013-05-01| 764.59
#2013-05-02| 771.24
#2013-05-03| 784.39
#2013-05-06| 781.64
#2013-05-07| 785.69
#2013-05-08| 789.18
#2013-05-09| 795.79
#2013-05-10| 797.84
#2013-05-13| 796.78
#2013-05-14| 804.95
#2013-05-15| 809.75
#2013-05-16| 803.04
#2013-05-17| 814.04
#2013-05-20| 810.84
#2013-05-21| 811.30
#2013-05-22| 803.67
#2013-05-23| 801.99
#2013-05-24| 801.96
#2013-05-27| 801.96
#2013-05-28| 811.18
#2013-05-29| 803.78
#2013-05-30| 807.36
#2013-05-31| 796.32
#2013-06-03| 798.00
#2013-06-04| 792.69
#2013-06-05| 781.09
#2013-06-06| 786.44
#2013-06-07| 795.72
#2013-06-10| 795.41
#2013-06-11| 791.29
#2013-06-12| 785.45
#2013-06-13| 797.49
#2013-06-14| 791.90
#2013-06-17| 799.22
#2013-06-18| 806.23
#2013-06-19| 798.05
#2013-06-20| 782.11
#2013-06-21| 785.63
#2013-06-24| 781.54
#2013-06-25| 788.39
#2013-06-26| 794.87
#2013-06-27| 795.16
#2013-06-28| 790.81
#2013-07-01| 796.88
#2013-07-02| 797.02
#2013-07-03| 800.83
#2013-07-04| 800.83
#2013-07-05| 809.25
#2013-07-08| 815.99
#2013-07-09| 817.42
#2013-07-10| 822.66
#2013-07-11| 830.14
#2013-07-12| 837.54
#2013-07-15| 832.73
#2013-07-16| 829.58
#2013-07-17| 830.30
#2013-07-18| 834.43
#2013-07-19| 833.56
#2013-07-22| 836.34
#2013-07-23| 834.76
#2013-07-24| 835.13
#2013-07-25| 836.11
#2013-07-26| 837.10
#2013-07-29| 834.34
#2013-07-30| 832.55
#2013-07-31| 839.95
#2013-08-01| 853.38
#2013-08-02| 858.94
#2013-08-05| 862.28
#2013-08-06| 865.41
#2013-08-07| 863.63
#2013-08-08| 868.89
#2013-08-09| 870.48
#2013-08-12| 873.60
#2013-08-13| 875.09
#2013-08-14| 871.96
#2013-08-15| 857.38
#2013-08-16| 859.01
#2013-08-19| 856.47
#2013-08-20| 860.64
#2013-08-21| 854.99
#2013-08-22| 864.55
#2013-08-23| 863.66
#2013-08-26| 861.02
#2013-08-27| 844.64
#2013-08-28| 844.51
#2013-08-29| 849.22
#2013-08-30| 844.41
#2013-09-02| 844.41
#2013-09-03| 847.17
#2013-09-04| 852.27
#2013-09-05| 854.65
#2013-09-06| 860.69
#2013-09-09| 867.50
#2013-09-10| 875.78
#2013-09-11| 880.54
#2013-09-12| 879.01
#2013-09-13| 878.75
#2013-09-16| 883.42
#2013-09-17| 888.43
#2013-09-18| 894.69
#2013-09-19| 893.81
#2013-09-20| 890.97
#2013-09-23| 881.94
#2013-09-24| 883.94
#2013-09-25| 881.42
#2013-09-26| 884.22
#2013-09-27| 881.62
#2013-09-30| 882.86
#2013-10-01| 885.58
#2013-10-02| 887.93
#2013-10-03| 876.39
#2013-10-04| 883.28
#2013-10-07| 874.93
#2013-10-08| 863.50
#2013-10-09| 860.32
#2013-10-10| 881.16
#2013-10-11| 889.38
#2013-10-14| 893.92
#2013-10-15| 887.77
#2013-10-16| 902.84
#2013-10-17| 906.76
#2013-10-18| 914.02
#2013-10-21| 920.83
#2013-10-22| 928.24
#2013-10-23| 922.76
#2013-10-24| 925.22
#2013-10-25| 925.54
#2013-10-28| 925.31
#2013-10-29| 936.40
#2013-10-30| 921.93
#2013-10-31| 929.01
#2013-11-01| 928.69
#2013-11-04| 931.23
#2013-11-05| 930.19
#2013-11-06| 933.13
#2013-11-07| 922.46
#2013-11-08| 936.33
#2013-11-11| 937.49
#2013-11-12| 940.07
#2013-11-13| 951.92
#2013-11-14| 959.04
#2013-11-15| 963.91
#2013-11-18| 964.32
#2013-11-19| 971.89
#2013-11-20| 966.87
#2013-11-21| 976.16
#2013-11-22| 978.19
#2013-11-25| 977.57
#2013-11-26| 978.83
#2013-11-27| 979.65
#2013-11-28| 979.65
#2013-11-29| 977.30
#2013-12-02| 975.43
#2013-12-03| 978.22
#2013-12-04| 970.86
#2013-12-05| 963.40
#2013-12-06| 978.79
#2013-12-09| 974.67
#2013-12-10| 973.85
#2013-12-11| 962.11
#2013-12-12| 963.30
#2013-12-13| 965.76
#2013-12-16| 972.74
#2013-12-17| 970.36
#2013-12-18| 987.38
#2013-12-19| 989.09
#2013-12-20| 998.14
#2013-12-23|1001.95
#2013-12-24|1002.76
#2013-12-25|1002.76
#2013-12-26|1007.05
#2013-12-27|1006.09
#2013-12-30|1009.44
#2013-12-31|1013.29
#2014-01-01|1013.29
#2014-01-02|1003.58
#2014-01-03|1008.10
#2014-01-06| 999.26
#2014-01-07|1003.34
#2014-01-08|1002.53
#2014-01-09|1002.33
#2014-01-10|1000.00
#2014-01-13| 983.34
#2014-01-14| 993.30
#2014-01-15| 992.26
#2014-01-16| 990.51
#2014-01-17| 989.87
#2014-01-20| .
#2014-01-21| 988.00
#2014-01-22| 995.95
#2014-01-23| 984.92
#2014-01-24| 955.82
#2014-01-27| 944.56
#2014-01-28| 957.14
#2014-01-29| 951.50
#2014-01-30| 963.01
#2014-01-31| 945.52
#2014-02-03| 916.66
#2014-02-04| 932.08
#2014-02-05| 927.87
#2014-02-06| 947.17
#2014-02-07| 959.90
#2014-02-10| 954.82
#2014-02-11| 963.20
#2014-02-12| 970.85
#2014-02-13| 975.59
#2014-02-14| 976.59
#2014-02-17| .
#2014-02-18| 984.07
#2014-02-19| 979.21
#2014-02-20| 983.32
#2014-02-21| 984.60
#2014-02-24| 993.25
#2014-02-25| 994.68
#2014-02-26| 998.73
#2014-02-27|1005.77
#2014-02-28|1005.41
#2014-03-03| 993.04
#2014-03-04|1016.64
#2014-03-05|1005.02
#2014-03-06|1008.06
#2014-03-07|1012.02
#2014-03-10|1007.07
#2014-03-11|1004.29
#2014-03-12|1002.20
#2014-03-13| 984.09
#2014-03-14| 984.71
#2014-03-17| 995.91
#2014-03-18|1006.34
#2014-03-19| 998.26
#2014-03-20|1007.06
#2014-03-21| 998.42
#2014-03-24| 982.27
#2014-03-25| 978.73
#2014-03-26| 967.25
#2014-03-27| 970.13
#2014-03-28| 975.33
#2014-03-31| 981.85
#2014-04-01| 988.22
#2014-04-02| 990.28
#2014-04-03| 984.98
#2014-04-04| 965.52
#2014-04-07| 954.07
#2014-04-08| 958.03
#2014-04-09| 968.05
#2014-04-10| 948.86
#2014-04-11| 930.29
#2014-04-14| 937.23
#2014-04-15| 947.82
#2014-04-16| 958.62
#2014-04-17| 958.81
#2014-04-18| .
#2014-04-21| 954.50
#2014-04-22| 957.31
#2014-04-23| 955.72
#2014-04-24| 955.73
#2014-04-25| 942.37
#2014-04-28| 945.00
#2014-04-29| 958.94
#2014-04-30| 979.58
#2014-05-01| 974.73
#2014-05-02| 981.51
#2014-05-05| 986.92
#2014-05-06| 978.57
#2014-05-07| 976.83
#2014-05-08| 978.13
#2014-05-09| 980.18
#2014-05-12| 994.39
#2014-05-13| 995.27
#2014-05-14| 984.15
#2014-05-15| 969.06
#2014-05-16| 976.04
#2014-05-19| 981.71
#2014-05-20| 972.06
#2014-05-21| 977.16
#2014-05-22| 980.45
#2014-05-23| 990.79
#2014-05-26| .
#2014-05-27| 996.95
#2014-05-28| 996.65
#2014-05-29|1002.96
#2014-05-30| 999.94
#2014-06-02|1002.30
#2014-06-03| 997.20
#2014-06-04|1000.47
#2014-06-05|1003.56
#2014-06-06|1015.54
#2014-06-09|1018.87
#2014-06-10|1014.12
#2014-06-11|1008.71
#2014-06-12|1001.19
#2014-06-13|1008.82
#2014-06-16|1007.69
#2014-06-17|1010.08
#2014-06-18|1013.17
#2014-06-19|1010.74
#2014-06-20|1019.27
#2014-06-23|1021.29
#2014-06-24|1017.99
#2014-06-25|1023.99
#2014-06-26|1020.12
#2014-06-27|1024.69
#2014-06-30|1024.62
#2014-07-01|1036.04
#2014-07-02|1027.97
#2014-07-03|1036.50
#2014-07-04| .
#2014-07-07|1031.42
#2014-07-08|1029.49
#2014-07-09|1029.09
#2014-07-10|1025.72
#2014-07-11|1029.14
#2014-07-14|1036.58
#2014-07-15|1037.57
#2014-07-16|1037.00
#2014-07-17|1026.72
#2014-07-18|1037.23
#2014-07-21|1035.40
#2014-07-22|1042.97
#2014-07-23|1042.44
#2014-07-24|1045.89
#2014-07-25|1044.11
#2014-07-28|1040.75
#2014-07-29|1038.82
#2014-07-30|1044.78
#2014-07-31|1026.99
#2014-08-01|1024.20
#2014-08-04|1025.70
#2014-08-05|1016.50
#2014-08-06|1014.26
#2014-08-07|1008.79
#2014-08-08|1021.77
#2014-08-11|1025.25
#2014-08-12|1019.91
#2014-08-13|1035.07
#2014-08-14|1038.97
#2014-08-15|1037.29
#2014-08-18|1051.80
#2014-08-19|1055.82
#2014-08-20|1057.41
#2014-08-21|1060.32
#2014-08-22|1056.91
#2014-08-25|1058.51
#2014-08-26|1059.05
#2014-08-27|1054.63
#2014-08-28|1051.17
#2014-08-29|1052.23
#2014-09-01| .
#2014-09-02|1055.14
#2014-09-03|1055.27
#2014-09-04|1055.63
#2014-09-05|1060.74
#2014-09-08|1056.93
#2014-09-09|1044.48
#2014-09-10|1055.75
#2014-09-11|1049.24
#2014-09-12|1047.91
#2014-09-15|1045.94
#2014-09-16|1047.26
#2014-09-17|1047.66
#2014-09-18|1056.15
#2014-09-19|1052.20
#2014-09-22|1039.48
#2014-09-23|1035.01
#2014-09-24|1052.14
#2014-09-25|1033.45
#2014-09-26|1040.45
#2014-09-29|1044.12
#2014-09-30|1043.66
#2014-10-01|1028.77
#2014-10-02|1033.57
#2014-10-03|1054.99
#2014-10-06|1051.06
#2014-10-07|1030.59
#2014-10-08|1048.17
#2014-10-09|1024.51
#2014-10-10|1010.01
#2014-10-13| 996.61
#2014-10-14|1003.79
#2014-10-15| 998.06
#2014-10-16|1002.84
#2014-10-17|1020.45
#2014-10-20|1027.38
#2014-10-21|1051.46
#2014-10-22|1049.71
#2014-10-23|1063.84
#2014-10-24|1073.62
#2014-10-27|1074.74
#2014-10-28|1094.46
#2014-10-29|1095.49
#2014-10-30|1108.20
#2014-10-31|1133.31
#2014-11-03|1132.39
#2014-11-04|1135.48
#2014-11-05|1147.84
#2014-11-06|1153.56
#2014-11-07|1148.48
#2014-11-10|1156.14
#2014-11-11|1154.99
#2014-11-12|1158.69
#2014-11-13|1163.56
#2014-11-14|1156.04
#2014-11-17|1157.72
#2014-11-18|1159.60
#2014-11-19|1156.22
#2014-11-20|1160.70
#2014-11-21|1162.23
#2014-11-24|1169.14
#2014-11-25|1166.87
#2014-11-26|1169.25
#2014-11-27| .
#2014-11-28|1172.47
#2014-12-01|1165.93
#2014-12-02|1169.24
#2014-12-03|1172.66
#2014-12-04|1170.36
#2014-12-05|1172.14
#2014-12-08|1163.72
#2014-12-09|1163.02
#2014-12-10|1146.97
#2014-12-11|1151.59
#2014-12-12|1129.24
#2014-12-15|1135.31
#2014-12-16|1130.83
#2014-12-17|1157.93
#2014-12-18|1179.71
#2014-12-19|1170.17
#2014-12-22|1178.40
#2014-12-23|1182.62
#2014-12-24|1181.07
#2014-12-25| .
#2014-12-26|1180.88
#2014-12-29|1178.66
#2014-12-30|1169.57
#2014-12-31|1159.76
#2015-01-01| .
#2015-01-02|1159.57
#2015-01-05|1145.99
#2015-01-06|1138.63
#2015-01-07|1151.53
#2015-01-08|1177.77
#2015-01-09|1173.01
#2015-01-12|1169.02
#2015-01-13|1169.68
#2015-01-14|1160.91
#2015-01-15|1155.99
#2015-01-16|1174.48
#2015-01-19| .
#2015-01-20|1178.00
#2015-01-21|1173.54
#2015-01-22|1194.21
#2015-01-23|1201.88
#2015-01-26|1205.43
#2015-01-27|1189.88
#2015-01-28|1179.34
#2015-01-29|1184.79
#2015-01-30|1164.32
#2015-02-02|1178.17
#2015-02-03|1199.07
#2015-02-04|1205.32
#2015-02-05|1212.09
#2015-02-06|1207.60
#2015-02-09|1200.20
#2015-02-10|1211.83
#2015-02-11|1215.07
#2015-02-12|1231.67
#2015-02-13|1241.02
#2015-02-16| .
#2015-02-17|1236.72
#2015-02-18|1241.09
#2015-02-19|1243.51
#2015-02-20|1254.10
#2015-02-23|1249.87
#2015-02-24|1251.10
#2015-02-25|1250.09
#2015-02-26|1248.81
#2015-02-27|1243.98
#2015-03-02|1259.35
#2015-03-03|1245.59
#2015-03-04|1230.15
#2015-03-05|1236.99
#2015-03-06|1224.21
#2015-03-09|1232.31
#2015-03-10|1208.95
#2015-03-11|1210.79
#2015-03-12|1232.98
#2015-03-13|1223.18
#2015-03-16|1244.64
#2015-03-17|1241.74
#2015-03-18|1257.35
#2015-03-19|1258.15
#2015-03-20|1264.08
#2015-03-23|1259.91
#2015-03-24|1255.59
#2015-03-25|1228.19
#2015-03-26|1229.37
#2015-03-27|1233.27
#2015-03-30|1252.65
#2015-03-31|1248.37
#2015-04-01|1245.74
#2015-04-02|1249.08
#2015-04-03| .
#2015-04-06|1253.91
#2015-04-07|1251.10
#2015-04-08|1263.15
#2015-04-09|1261.28
#2015-04-10|1254.51
#2015-04-13|1248.49
#2015-04-14|1245.86
#2015-04-15|1249.47
#2015-04-16|1244.94
#2015-04-17|1225.36
#2015-04-20|1240.52
#2015-04-21|1247.72
#2015-04-22|1252.23
#2015-04-23|1260.34
#2015-04-24|1253.22
#2015-04-27|1249.58
#2015-04-28|1254.63
#2015-04-29|1253.60
#2015-04-30|1236.16
#2015-05-01|1248.65
#2015-05-04|1253.16
#2015-05-05|1244.33
#2015-05-06|1243.83
#2015-05-07|1249.33
#2015-05-08|1259.65
#2015-05-11|1256.65
#2015-05-12|1249.51
#2015-05-13|1249.43
#2015-05-14|1265.12
#2015-05-15|1263.34
#2015-05-18|1268.97
#2015-05-19|1270.86
#2015-05-20|1267.01
#2015-05-21|1265.82
#2015-05-22|1262.32
#2015-05-25| .
#2015-05-26|1246.33
#2015-05-27|1257.30
#2015-05-28|1254.06
#2015-05-29|1246.80
#2015-06-01|1247.78
#2015-06-02|1248.72
#2015-06-03|1253.24
#2015-06-04|1234.19
#2015-06-05|1239.72
#2015-06-08|1230.07
#2015-06-09|1224.73
#2015-06-10|1245.51
#2015-06-11|1254.46
#2015-06-12|1246.33
#2015-06-15|1235.88
#2015-06-16|1242.72
#2015-06-17|1241.12
#2015-06-18|1257.39
#2015-06-19|1261.44
#2015-06-22|1271.68
#2015-06-23|1267.69
#2015-06-24|1254.16
#2015-06-25|1252.89
#2015-06-26|1250.67
#2015-06-29|1218.24
#2015-06-30|1216.93
#2015-07-01|1227.95
#2015-07-02|1229.46
#2015-07-03| .
#2015-07-06|1231.88
#2015-07-07|1235.31
#2015-07-08|1217.91
#2015-07-09|1226.92
#2015-07-10|1244.01
#2015-07-13|1252.64
#2015-07-14|1255.13
#2015-07-15|1252.94
#2015-07-16|1260.97
#2015-07-17|1253.65
#2015-07-20|1257.31
#2015-07-21|1249.45
#2015-07-22|1252.76
#2015-07-23|1232.60
#2015-07-24|1219.23
#2015-07-27|1207.54
#2015-07-28|1223.76
#2015-07-29|1245.28
#2015-07-30|1240.78
#2015-07-31|1240.19
#2015-08-03|1243.70
#2015-08-04|1249.32
#2015-08-05|1258.60
#2015-08-06|1243.36
#2015-08-07|1247.04
#2015-08-10|1262.29
#2015-08-11|1254.84
#2015-08-12|1269.97
#2015-08-13|1275.03
#2015-08-14|1283.33
#2015-08-17|1294.58
#2015-08-18|1295.70
#2015-08-19|1287.58
#2015-08-20|1265.76
#2015-08-21|1222.01
#2015-08-24|1172.11
#2015-08-25|1152.47
#2015-08-26|1208.12
#2015-08-27|1227.38
#2015-08-28|1229.25
#2015-08-31|1211.88
#2015-09-01|1179.04
#2015-09-02|1202.45
#2015-09-03|1211.51
#2015-09-04|1193.01
#2015-09-07| .
#2015-09-08|1228.04
#2015-09-09|1212.38
#2015-09-10|1217.35
#2015-09-11|1225.75
#2015-09-14|1216.02
#2015-09-15|1235.03
#2015-09-16|1241.08
#2015-09-17|1241.36
#2015-09-18|1228.32
#2015-09-21|1245.14
#2015-09-22|1229.77
#2015-09-23|1237.94
#2015-09-24|1231.91
#2015-09-25|1238.80
#2015-09-28|1202.21
#2015-09-29|1207.76
#2015-09-30|1226.74
#2015-10-01|1236.50
#2015-10-02|1250.31
#2015-10-05|1268.98
#2015-10-06|1262.72
#2015-10-07|1284.31
#2015-10-08|1303.45
#2015-10-09|1306.08
#2015-10-12|1310.28
#2015-10-13|1297.26
#2015-10-14|1288.48
#2015-10-15|1298.70
#2015-10-16|1307.41
#2015-10-19|1318.14
#2015-10-20|1316.14
#2015-10-21|1306.66
#2015-10-22|1341.33
#2015-10-23|1352.80
#2015-10-26|1349.88
#2015-10-27|1343.11
#2015-10-28|1358.05
#2015-10-29|1356.94
#2015-10-30|1349.04
#2015-11-02|1353.06
#2015-11-03|1332.61
#2015-11-04|1333.93
#2015-11-05|1341.80
#2015-11-06|1350.34
#2015-11-09|1339.10
#2015-11-10|1345.02
#2015-11-11|1345.95
#2015-11-12|1329.91
#2015-11-13|1312.69
#2015-11-16|1327.34
#2015-11-17|1325.71
#2015-11-18|1338.93
#2015-11-19|1339.94
#2015-11-20|1347.54
#2015-11-23|1346.13
#2015-11-24|1339.81
#2015-11-25|1340.76
#2015-11-26| .
#2015-11-27|1341.27
#2015-11-30|1338.80
#2015-12-01|1349.18
#2015-12-02|1339.87
#2015-12-03|1314.21
#2015-12-04|1336.60
#2015-12-07|1323.38
#2015-12-08|1321.08
#2015-12-09|1306.88
#2015-12-10|1312.57
#2015-12-11|1278.03
#2015-12-14|1289.68
#2015-12-15|1299.13
#2015-12-16|1304.73
#2015-12-17|1280.46
#2015-12-18|1258.54
#2015-12-21|1269.91
#2015-12-22|1278.00
#2015-12-23|1295.27
#2015-12-24|1294.62
#2015-12-25| .
#2015-12-28|1293.51
#2015-12-29|1306.11
#2015-12-30|1293.07
#2015-12-31|1277.70
#2016-01-01| .
#2016-01-04|1247.41
#2016-01-05|1251.35
#2016-01-06|1234.90
#2016-01-07|1205.11
#2016-01-08|1192.51
#2016-01-11|1190.74
#2016-01-12|1203.90
#2016-01-13|1168.27
#2016-01-14|1194.27
#2016-01-15|1173.13
#2016-01-18| .
#2016-01-19|1180.43
#2016-01-20|1170.10
#2016-01-21|1178.89
#2016-01-22|1206.40
#2016-01-25|1187.78
#2016-01-26|1204.41
#2016-01-27|1182.15
#2016-01-28|1158.62
#2016-01-29|1197.74
#2016-02-01|1200.94
#2016-02-02|1176.93
#2016-02-03|1185.36
#2016-02-04|1195.26
#2016-02-05|1167.67
#2016-02-08|1142.16
#2016-02-09|1138.53
#2016-02-10|1143.64
#2016-02-11|1138.24
#2016-02-12|1163.44
#2016-02-15| .
#2016-02-16|1191.54
#2016-02-17|1211.30
#2016-02-18|1211.94
#2016-02-19|1224.52
#2016-02-22|1241.53
#2016-02-23|1225.01
#2016-02-24|1235.38
#2016-02-25|1247.38
#2016-02-26|1240.76
#2016-02-29|1225.58
#2016-03-01|1258.02
#2016-03-02|1250.17
#2016-03-03|1259.07
#2016-03-04|1263.35
#2016-03-07|1261.32
#2016-03-08|1240.90
#2016-03-09|1247.63
#2016-03-10|1244.49
#2016-03-11|1269.11
#2016-03-14|1269.19
#2016-03-15|1266.33
#2016-03-16|1272.34
#2016-03-17|1284.70
#2016-03-18|1288.38
#2016-03-21|1302.50
#2016-03-22|1301.72
#2016-03-23|1295.55
#2016-03-24|1284.63
#2016-03-25| .
#2016-03-28|1282.25
#2016-03-29|1303.25
#2016-03-30|1299.87
#2016-03-31|1305.16
#2016-04-01|1318.60
#2016-04-04|1304.69
#2016-04-05|1292.61
#2016-04-06|1313.86
#2016-04-07|1296.86
#2016-04-08|1303.18
#2016-04-11|1294.39
#2016-04-12|1295.96
#2016-04-13|1314.23
#2016-04-14|1310.44
#2016-04-15|1310.41
#2016-04-18|1327.92
#2016-04-19|1325.60
#2016-04-20|1332.10
#2016-04-21|1314.39
#2016-04-22|1318.16
#2016-04-25|1316.28
#2016-04-26|1317.54
#2016-04-27|1330.40
#2016-04-28|1318.51
#2016-04-29|1307.97
#2016-05-02|1318.43
#2016-05-03|1314.67
#2016-05-04|1311.55
#2016-05-05|1306.62
#2016-05-06|1323.68
#2016-05-09|1328.34
#2016-05-10|1348.60
#2016-05-11|1336.78
#2016-05-12|1329.48
#2016-05-13|1320.62
#2016-05-16|1327.96
#2016-05-17|1318.86
#2016-05-18|1321.08
#2016-05-19|1306.29
#2016-05-20|1312.50
#2016-05-23|1312.06
#2016-05-24|1342.74
#2016-05-25|1341.18
#2016-05-26|1337.19
#2016-05-27|1344.24
#2016-05-30| .
#2016-05-31|1343.14
#2016-06-01|1350.88
#2016-06-02|1360.46
#2016-06-03|1349.72
#2016-06-06|1355.29
#2016-06-07|1348.92
#2016-06-08|1349.75
#2016-06-09|1345.70
#2016-06-10|1327.45
#2016-06-13|1317.63
#2016-06-14|1323.18
#2016-06-15|1320.70
#2016-06-16|1326.05
#2016-06-17|1319.04
#2016-06-20|1326.41
#2016-06-21|1323.42
#2016-06-22|1315.75
#2016-06-23|1334.67
#2016-06-24|1283.91
#2016-06-27|1254.55
#2016-06-28|1289.48
#2016-06-29|1311.32
#2016-06-30|1343.39
#2016-07-01|1346.50
#2016-07-04| .
#2016-07-05|1346.93
#2016-07-06|1347.09
#2016-07-07|1351.83
#2016-07-08|1375.69
#2016-07-11|1388.77
#2016-07-12|1399.14
#2016-07-13|1402.50
#2016-07-14|1410.06
#2016-07-15|1401.37
#2016-07-18|1399.32
#2016-07-19|1404.79
#2016-07-20|1416.04
#2016-07-21|1415.19
#2016-07-22|1405.00
#2016-07-25|1406.22
#2016-07-26|1419.74
#2016-07-27|1403.98
#2016-07-28|1393.25
#2016-07-29|1375.23
#2016-08-01|1369.03
#2016-08-02|1353.09
#2016-08-03|1349.52
#2016-08-04|1357.83
#2016-08-05|1377.02
#2016-08-08|1372.23
#2016-08-09|1376.27
#2016-08-10|1376.48
#2016-08-11|1382.19
#2016-08-12|1380.15
#2016-08-15|1379.88
#2016-08-16|1365.85
#2016-08-17|1364.04
#2016-08-18|1367.41
#2016-08-19|1367.35
#2016-08-22|1370.67
#2016-08-23|1375.01
#2016-08-24|1364.87
#2016-08-25|1368.13
#2016-08-26|1368.60
#2016-08-29|1365.35
#2016-08-30|1366.00
#2016-08-31|1366.64
#2016-09-01|1375.75
#2016-09-02|1381.68
#2016-09-05| .
#2016-09-06|1381.13
#2016-09-07|1392.05
#2016-09-08|1392.53
#2016-09-09|1350.98
#2016-09-12|1372.22
#2016-09-13|1360.65
#2016-09-14|1357.85
#2016-09-15|1376.33
#2016-09-16|1364.27
#2016-09-19|1364.30
#2016-09-20|1367.14
#2016-09-21|1386.67
#2016-09-22|1395.53
#2016-09-23|1382.32
#2016-09-26|1379.53
#2016-09-27|1392.20
#2016-09-28|1385.35
#2016-09-29|1372.79
#2016-09-30|1383.97
#2016-10-03|1380.62
#2016-10-04|1373.15
#2016-10-05|1379.97
#2016-10-06|1382.14
#2016-10-07|1368.60
#2016-10-10|1371.65
#2016-10-11|1350.74
#2016-10-12|1360.68
#2016-10-13|1351.80
#2016-10-14|1358.31
#2016-10-17|1355.23
#2016-10-18|1365.16
#2016-10-19|1371.81
#2016-10-20|1359.06
#2016-10-21|1383.38
#2016-10-24|1394.66
#2016-10-25|1383.58
#2016-10-26|1378.21
#2016-10-27|1364.19
#2016-10-28|1369.60
#2016-10-31|1368.14
#2016-11-01|1365.62
#2016-11-02|1354.31
#2016-11-03|1347.21
#2016-11-04|1345.22
#2016-11-07|1363.84
#2016-11-08|1369.52
#2016-11-09|1370.86
#2016-11-10|1361.13
#2016-11-11|1357.86
#2016-11-14|1341.91
#2016-11-15|1348.61
#2016-11-16|1362.07
#2016-11-17|1383.14
#2016-11-18|1387.27
#2016-11-21|1406.68
#2016-11-22|1409.80
#2016-11-23|1416.79
#2016-11-24| .
#2016-11-25|1418.43
#2016-11-28|1408.21
#2016-11-29|1408.70
#2016-11-30|1387.85
#2016-12-01|1367.49
#2016-12-02|1364.86
#2016-12-05|1379.90
#2016-12-06|1380.59
#2016-12-07|1401.43
#2016-12-08|1408.87
#2016-12-09|1408.37
#2016-12-12|1401.92
#2016-12-13|1406.00
#2016-12-14|1403.49
#2016-12-15|1410.57
#2016-12-16|1413.66
#2016-12-19|1415.29
#2016-12-20|1426.81
#2016-12-21|1425.70
#2016-12-22|1418.12
#2016-12-23|1422.63
#2016-12-26| .
#2016-12-27|1427.15
#2016-12-28|1418.27
#2016-12-29|1423.23
#2016-12-30|1411.57
#2017-01-02| .
#2017-01-03|1431.95
#2017-01-04|1450.78
#2017-01-05|1448.05
#2017-01-06|1457.38
#2017-01-09|1455.75
#2017-01-10|1448.73
#2017-01-11|1453.86
#2017-01-12|1459.10
#2017-01-13|1464.81
#2017-01-16| .
#2017-01-17|1458.07
#2017-01-18|1462.96
#2017-01-19|1459.01
#2017-01-20|1466.20
#2017-01-23|1459.24
#2017-01-24|1467.95
#2017-01-25|1462.87
#2017-01-26|1450.61
#2017-01-27|1442.19
#2017-01-30|1440.39
#2017-01-31|1433.11
#2017-02-01|1406.08
#2017-02-02|1412.22
#2017-02-03|1424.40
#2017-02-06|1420.03
#2017-02-07|1418.66
#2017-02-08|1435.12
#2017-02-09|1454.81
#2017-02-10|1452.70
#2017-02-13|1462.60
#2017-02-14|1468.28
#2017-02-15|1475.82
#2017-02-16|1477.63
#2017-02-17|1479.81
#2017-02-20| .
#2017-02-21|1487.63
#2017-02-22|1494.42
#2017-02-23|1503.43
#2017-02-24|1519.50
#2017-02-27|1513.83
#2017-02-28|1503.55
#2017-03-01|1519.57
#2017-03-02|1511.25
#2017-03-03|1521.38
#2017-03-06|1516.52
#2017-03-07|1514.11
#2017-03-08|1509.29
#2017-03-09|1508.38
#2017-03-10|1513.48
#2017-03-13|1513.83
#2017-03-14|1503.37
#2017-03-15|1510.61
#2017-03-16|1510.20
#2017-03-17|1517.09
#2017-03-20|1506.81
#2017-03-21|1486.74
#2017-03-22|1495.88
#2017-03-23|1494.16
#2017-03-24|1492.65
#2017-03-27|1489.16
#2017-03-28|1494.61
#2017-03-29|1487.21
#2017-03-30|1490.80
#2017-03-31|1487.54
#2017-04-03|1476.46
#2017-04-04|1468.38
#2017-04-05|1470.98
#2017-04-06|1475.01
#2017-04-07|1477.41
#2017-04-10|1478.20
#2017-04-11|1473.43
#2017-04-12|1470.82
#2017-04-13|1462.60
#2017-04-14| .
#2017-04-17|1477.43
#2017-04-18|1479.08
#2017-04-19|1482.49
#2017-04-20|1506.13
#2017-04-21|1506.92
#2017-04-24|1522.47
#2017-04-25|1530.37
#2017-04-26|1531.41
#2017-04-27|1547.34
#2017-04-28|1539.15
#2017-05-01|1542.91
#2017-05-02|1546.20
#2017-05-03|1519.24
#2017-05-04|1532.50
#2017-05-05|1536.87
#2017-05-08|1531.09
#2017-05-09|1532.78
#2017-05-10|1538.34
#2017-05-11|1532.43
#2017-05-12|1527.68
#2017-05-15|1542.71
#2017-05-16|1544.89
#2017-05-17|1520.96
#2017-05-18|1524.22
#2017-05-19|1534.38
#2017-05-22|1551.06
#2017-05-23|1550.00
#2017-05-24|1565.28
#2017-05-25|1579.02
#2017-05-26|1581.70
#2017-05-29| .
#2017-05-30|1580.49
#2017-05-31|1594.39
#2017-06-01|1611.45
#2017-06-02|1605.47
#2017-06-05|1608.77
#2017-06-06|1601.92
#2017-06-07|1605.13
#2017-06-08|1603.49
#2017-06-09|1589.41
#2017-06-12|1588.66
#2017-06-13|1600.44
#2017-06-14|1592.84
#2017-06-15|1603.39
#2017-06-16|1599.85
#2017-06-19|1611.23
#2017-06-20|1596.79
#2017-06-21|1603.66
#2017-06-22|1607.09
#2017-06-23|1612.69
#2017-06-26|1609.31
#2017-06-27|1595.10
#2017-06-28|1617.95
#2017-06-29|1595.33
#2017-06-30|1600.87
#2017-07-03|1593.10
#2017-07-04| .
#2017-07-05|1614.62
#2017-07-06|1594.58
#2017-07-07|1613.72
#2017-07-10|1618.32
#2017-07-11|1612.99
#2017-07-12|1636.90
#2017-07-13|1649.33
#2017-07-14|1646.41
#2017-07-17|1648.25
#2017-07-18|1657.65
#2017-07-19|1662.32
#2017-07-20|1661.74
#2017-07-21|1662.43
#2017-07-24|1662.88
#2017-07-25|1664.25
#2017-07-26|1681.47
#2017-07-27|1719.18
#2017-07-28|1712.54
#2017-07-31|1715.43
#2017-08-01|1717.54
#2017-08-02|1701.07
#2017-08-03|1683.86
#2017-08-04|1681.54
#2017-08-07|1687.20
#2017-08-08|1670.02
#2017-08-09|1671.31
#2017-08-10|1648.09
#2017-08-11|1648.98
#2017-08-14|1669.34
#2017-08-15|1684.78
#2017-08-16|1692.44
#2017-08-17|1650.22
#2017-08-18|1650.53
#2017-08-21|1651.86
#2017-08-22|1671.73
#2017-08-23|1663.52
#2017-08-24|1664.06
#2017-08-25|1664.77
#2017-08-28|1674.98
#2017-08-29|1679.48
#2017-08-30|1689.99
#2017-08-31|1698.10
#2017-09-01|1696.83
#2017-09-04| .
#2017-09-05|1684.69
#2017-09-06|1691.11
#2017-09-07|1702.47
#2017-09-08|1694.93
#2017-09-11|1713.35
#2017-09-12|1716.06
#2017-09-13|1705.27
#2017-09-14|1699.18
#2017-09-15|1701.05
#2017-09-18|1711.41
#2017-09-19|1717.24
#2017-09-20|1719.97
#2017-09-21|1722.54
#2017-09-22|1737.40
#2017-09-25|1725.64
#2017-09-26|1720.18
#2017-09-27|1728.10
#2017-09-28|1731.28
#2017-09-29|1734.96
#2017-10-02|1737.09
#2017-10-03|1748.56
#2017-10-04|1752.99
#2017-10-05|1774.65
#2017-10-06|1777.63
#2017-10-09|1783.66
#2017-10-10|1785.92
#2017-10-11|1791.29
#2017-10-12|1798.81
#2017-10-13|1801.25
#2017-10-16|1794.30
#2017-10-17|1783.16
#2017-10-18|1791.38
#2017-10-19|1797.02
#2017-10-20|1833.18
#2017-10-23|1830.80
#2017-10-24|1829.10
#2017-10-25|1839.01
#2017-10-26|1845.27
#2017-10-27|1852.15
#2017-10-30|1839.97
#2017-10-31|1843.94
#2017-11-01|1835.04
#2017-11-02|1841.52
#2017-11-03|1840.24
#2017-11-06|1852.01
#2017-11-07|1842.81
#2017-11-08|1850.28
#2017-11-09|1843.05
#2017-11-10|1841.28
#2017-11-13|1844.50
#2017-11-14|1853.48
#2017-11-15|1832.85
#2017-11-16|1868.82
#2017-11-17|1854.82
#2017-11-20|1852.63
#2017-11-21|1868.92
#2017-11-22|1861.48
#2017-11-23| .
#2017-11-24|1873.23
#2017-11-27|1867.61
#2017-11-28|1879.13
#2017-11-29|1851.73
#2017-11-30|1889.72
#2017-12-01|1877.17
#2017-12-04|1853.06
#2017-12-05|1859.30
#2017-12-06|1873.31
#2017-12-07|1885.36
#2017-12-08|1885.94
#2017-12-11|1895.71
#2017-12-12|1893.82
#2017-12-13|1893.23
#2017-12-14|1889.57
#2017-12-15|1919.50
#2017-12-18|1923.77
#2017-12-19|1917.64
#2017-12-20|1912.61
#2017-12-21|1907.46
#2017-12-22|1903.42
#2017-12-25| .
#2017-12-26|1909.81
#2017-12-27|1909.83
#2017-12-28|1910.26
#2017-12-29|1903.59
#2018-01-01| .
#2018-01-02|1898.76
#2018-01-03|1931.51
#2018-01-04|1947.59
#2018-01-05|1967.90
#2018-01-08|1970.61
#2018-01-09|1975.66
#2018-01-10|1979.82
#2018-01-11|1986.22
#2018-01-12|1997.19
#2018-01-15| .
#2018-01-16|1993.72
#2018-01-17|2022.48
#2018-01-18|2019.99
#2018-01-19|2038.83
#2018-01-22|2051.03
#2018-01-23|2052.41
#2018-01-24|2049.16
#2018-01-25|2058.45
#2018-01-26|2086.17
#2018-01-29|2064.45
#2018-01-30|2056.76
#2018-01-31|2073.64
#2018-02-01|2014.87
#2018-02-02|1977.96
#2018-02-05|1908.40
#2018-02-06|1915.23
#2018-02-07|1918.84
#2018-02-08|1849.26
#2018-02-09|1890.63
#2018-02-12|1908.81
#2018-02-13|1909.27
#2018-02-14|1933.30
#2018-02-15|1962.54
#2018-02-16|1976.39
#2018-02-19| .
#2018-02-20|1959.77
#2018-02-21|1955.96
#2018-02-22|1966.95
#2018-02-23|2007.03
#2018-02-26|2005.16
#2018-02-27|1989.69
#2018-02-28|1980.01
#2018-03-01|1958.69
#2018-03-02|1970.67
#2018-03-05|1991.53
#2018-03-06|1994.66
#2018-03-07|1997.73
#2018-03-08|2009.90
#2018-03-09|2039.75
#2018-03-12|2034.96
#2018-03-13|2026.87
#2018-03-14|2043.90
#2018-03-15|2039.13
#2018-03-16|2041.40
#2018-03-19|2011.39
#2018-03-20|2026.67
#2018-03-21|2026.88
#2018-03-22|1971.16
#2018-03-23|1919.75
#2018-03-26|1970.31
#2018-03-27|1928.00
#2018-03-28|1916.19
#2018-03-29|1939.84
#2018-03-30| .
#2018-04-02|1914.18
#2018-04-03|1916.00
#2018-04-04|1931.63
#2018-04-05|1957.16
#2018-04-06|1900.44
#2018-04-09|1915.82
#2018-04-10|1946.22
#2018-04-11|1935.04
#2018-04-12|1946.74
#2018-04-13|1942.40
#2018-04-16|1963.81
#2018-04-17|1992.53
#2018-04-18|1999.27
#2018-04-19|1986.78
#2018-04-20|1967.90
#2018-04-23|1959.39
#2018-04-24|1927.76
#2018-04-25|1911.78
#2018-04-26|1945.92
#2018-04-27|1934.84
#2018-04-30|1938.59
#2018-05-01|1958.36
#2018-05-02|1931.05
#2018-05-03|1952.40
#2018-05-04|1969.07
#2018-05-07|1984.84
#2018-05-08|1997.26
#2018-05-09|2020.41
#2018-05-10|2046.34
#2018-05-11|2045.75
#2018-05-14|2037.09
#2018-05-15|2030.89
#2018-05-16|2036.50
#2018-05-17|2043.49
#2018-05-18|2059.73
#2018-05-21|2065.94
#2018-05-22|2047.89
#2018-05-23|2059.25
#2018-05-24|2065.59
#2018-05-25|2059.53
#2018-05-28| .
#2018-05-29|2044.08
#2018-05-30|2066.38
#2018-05-31|2061.85
#2018-06-01|2087.47
#2018-06-04|2114.71
#2018-06-05|2124.21
#2018-06-06|2153.22
#2018-06-07|2118.99
#2018-06-08|2135.63
#2018-06-11|2125.31
#2018-06-12|2163.19
#2018-06-13|2169.51
#2018-06-14|2171.25
#2018-06-15|2170.82
#2018-06-18|2182.34
#2018-06-19|2171.40
#2018-06-20|2183.27
#2018-06-21|2179.01
#2018-06-22|2174.65
#2018-06-25|2126.41
#2018-06-26|2118.26
#2018-06-27|2082.40
#2018-06-28|2113.09
#2018-06-29|2121.54
#2018-07-02|2136.30
#2018-07-03|2126.04
#2018-07-04| .
#2018-07-05|2144.96
#2018-07-06|2166.14
#2018-07-09|2175.21
#2018-07-10|2179.52
#2018-07-11|2183.33
#2018-07-12|2224.02
#2018-07-13|2211.53
#2018-07-16|2193.00
#2018-07-17|2208.25
#2018-07-18|2207.70
#2018-07-19|2200.82
#2018-07-20|2205.98
#2018-07-23|2225.00
#2018-07-24|2231.63
#2018-07-25|2257.78
#2018-07-26|2238.06
#2018-07-27|2186.02
#2018-07-30|2131.98
#2018-07-31|2131.76
#2018-08-01|2133.24
#2018-08-02|2166.82
#2018-08-03|2169.87
#2018-08-06|2184.00
#2018-08-07|2207.00
#2018-08-08|2209.60
#2018-08-09|2225.34
#2018-08-10|2228.11
#2018-08-13|2225.05
#2018-08-14|2240.70
#2018-08-15|2215.36
#2018-08-16|2226.00
#2018-08-17|2240.05
#2018-08-20|2245.39
#2018-08-21|2251.13
#2018-08-22|2267.30
#2018-08-23|2270.17
#2018-08-24|2299.75
#2018-08-27|2296.40
#2018-08-28|2296.59
#2018-08-29|2325.12
#2018-08-30|2316.44
#2018-08-31|2327.75
#2018-09-03| .
#2018-09-04|2334.75
#2018-09-05|2298.92
#2018-09-06|2311.00
#2018-09-07|2301.92
#2018-09-10|2319.97
#2018-09-11|2336.94
#2018-09-12|2352.29
#2018-09-13|2354.30
#2018-09-14|2345.73
#2018-09-17|2315.94
#2018-09-18|2332.85
#2018-09-19|2315.28
#2018-09-20|2338.37
#2018-09-21|2348.13
#2018-09-24|2334.26
#2018-09-25|2340.60
#2018-09-26|2333.18
#2018-09-27|2325.55
#2018-09-28|2326.50
#2018-10-01|2319.29
#2018-10-02|2314.31
#2018-10-03|2320.81
#2018-10-04|2278.02
#2018-10-05|2270.47
#2018-10-08|2230.29
#2018-10-09|2231.41
#2018-10-10|2118.63
#2018-10-11|2092.38
#2018-10-12|2148.17
#2018-10-15|2123.86
#2018-10-16|2190.28
#2018-10-17|2187.89
#2018-10-18|2154.53
#2018-10-19|2201.59
#2018-10-22|2207.18
#2018-10-23|2205.90
#2018-10-24|2123.09
#2018-10-25|2176.50
#2018-10-26|2124.63
#2018-10-29|2077.75
#2018-10-30|2096.67
#2018-10-31|2168.75
#2018-11-01|2158.88
#2018-11-02|2142.48
#2018-11-05|2148.99
#2018-11-06|2159.81
#2018-11-07|2223.16
#2018-11-08|2222.36
#2018-11-09|2194.82
#2018-11-12|2142.90
#2018-11-13|2135.83
#2018-11-14|2118.73
#2018-11-15|2171.23
#2018-11-16|2159.73
#2018-11-19|2080.15
#2018-11-20|2037.22
#2018-11-21|2061.58
#2018-11-22| .
#2018-11-23|2044.19
#2018-11-26|2094.75
#2018-11-27|2100.96
#2018-11-28|2178.61
#2018-11-29|2146.38
#2018-11-30|2174.98
#2018-12-03|2200.24
#2018-12-04|2121.73
#2018-12-05| .
#2018-12-06|2127.37
#2018-12-07|2074.76
#2018-12-10|2097.70
#2018-12-11|2098.63
#2018-12-12|2111.58
#2018-12-13|2105.96
#2018-12-14|2066.72
#2018-12-17|2020.83
#2018-12-18|2020.64
#2018-12-19|2008.18
#2018-12-20|1983.07
#2018-12-21|1918.54
#2018-12-24|1880.13
#2018-12-25| .
#2018-12-26|1983.64
#2018-12-27|2012.35
#2018-12-28|1998.71
#2018-12-31|2019.77
#2019-01-01| .
#2019-01-02|2021.43
#2019-01-03|1953.95
#2019-01-04|2035.97
#2019-01-07|2045.62
#2019-01-08|2074.08
#2019-01-09|2088.80
#2019-01-10|2106.65
#2019-01-11|2100.38
#2019-01-14|2096.43
#2019-01-15|2122.78
#2019-01-16|2124.34
#2019-01-17|2133.66
#2019-01-18|2169.76
#2019-01-21| .
#2019-01-22|2147.53
#2019-01-23|2163.65
#2019-01-24|2183.84
#2019-01-25|2218.80
#2019-01-28|2196.43
#2019-01-29|2172.06
#2019-01-30|2219.44
#2019-01-31|2183.20
#2019-02-01|2212.13
#2019-02-04|2239.34
#2019-02-05|2258.79
#2019-02-06|2253.34
#2019-02-07|2232.71
#2019-02-08|2257.98
#2019-02-11|2263.92
#2019-02-12|2284.95
#2019-02-13|2292.14
#2019-02-14|2286.48
#2019-02-15|2316.06
#2019-02-18| .
#2019-02-19|2317.79
#2019-02-20|2314.96
#2019-02-21|2314.55
#2019-02-22|2337.18
#2019-02-25|2338.46
#2019-02-26|2348.68
#2019-02-27|2363.53
#2019-02-28|2366.43
#2019-03-01|2385.57
#2019-03-04|2355.72
#2019-03-05|2351.75
#2019-03-06|2345.21
#2019-03-07|2330.53
#2019-03-08|2325.27
#2019-03-11|2359.68
#2019-03-12|2364.57
#2019-03-13|2389.37
#2019-03-14|2388.44
#2019-03-15|2415.20
#2019-03-18|2414.71
#2019-03-19|2421.38
#2019-03-20|2412.97
#2019-03-21|2460.21
#2019-03-22|2416.33
#2019-03-25|2410.21
#2019-03-26|2445.47
#2019-03-27|2444.72
#2019-03-28|2463.93
#2019-03-29|2485.04
#2019-04-01|2517.25
#2019-04-02|2515.18
#2019-04-03|2520.02
#2019-04-04|2501.64
#2019-04-05|2515.79
#2019-04-08|2521.28
#2019-04-09|2520.80
#2019-04-10|2521.75
#2019-04-11|2519.49
#2019-04-12|2548.03
#2019-04-15|2542.99
#2019-04-16|2530.89
#2019-04-17|2536.12
#2019-04-18|2521.02
#2019-04-19| .
#2019-04-22|2526.51
#2019-04-23|2553.98
#2019-04-24|2546.50
#2019-04-25|2563.81
#2019-04-26|2567.47
#2019-04-29|2583.74
#2019-04-30|2610.68
#2019-05-01|2561.27
#2019-05-02|2553.42
#2019-05-03|2586.59
#2019-05-06|2582.47
#2019-05-07|2536.35
#2019-05-08|2550.70
#2019-05-09|2557.41
#2019-05-10|2570.29
#2019-05-13|2502.01
#2019-05-14|2543.46
#2019-05-15|2573.24
#2019-05-16|2622.09
#2019-05-17|2607.68
#2019-05-20|2597.56
#2019-05-21|2622.56
#2019-05-22|2630.28
#2019-05-23|2583.10
#2019-05-24|2600.10
#2019-05-27| .
#2019-05-28|2617.34
#2019-05-29|2589.32
#2019-05-30|2615.08
#2019-05-31|2596.36
#2019-06-03|2518.93
#2019-06-04|2588.55
#2019-06-05|2630.83
#2019-06-06|2649.00
#2019-06-07|2691.02
#2019-06-10|2710.99
#2019-06-11|2688.20
#2019-06-12|2687.78
#2019-06-13|2695.18
#2019-06-14|2701.06
#2019-06-17|2707.79
#2019-06-18|2710.54
#2019-06-19|2732.05
#2019-06-20|2756.04
#2019-06-21|2719.29
#2019-06-24|2714.32
#2019-06-25|2680.32
#2019-06-26|2667.35
#2019-06-27|2678.18
#2019-06-28|2695.06
#2019-07-01|2726.54
#2019-07-02|2730.68
#2019-07-03|2760.60
#2019-07-04| .
#2019-07-05|2763.21
#2019-07-08|2755.11
#2019-07-09|2777.09
#2019-07-10|2787.69
#2019-07-11|2802.52
#2019-07-12|2809.73
#2019-07-15|2821.44
#2019-07-16|2802.08
#2019-07-17|2802.78
#2019-07-18|2832.75
#2019-07-19|2799.18
#2019-07-22|2801.87
#2019-07-23|2819.19
#2019-07-24|2814.99
#2019-07-25|2783.41
#2019-07-26|2826.54
#2019-07-29|2800.22
#2019-07-30|2777.18
#2019-07-31|2764.14
#2019-08-01|2751.53
#2019-08-02|2695.94
#2019-08-05|2595.45
#2019-08-06|2640.24
#2019-08-07|2686.77
#2019-08-08|2730.80
#2019-08-09|2705.63
#2019-08-12|2654.67
#2019-08-13|2706.32
#2019-08-14|2628.07
#2019-08-15|2672.08
#2019-08-16|2708.37
#2019-08-19|2734.16
#2019-08-20|2730.43
#2019-08-21|2760.61
#2019-08-22|2750.66
#2019-08-23|2675.15
#2019-08-26|2706.11
#2019-08-27|2712.46
#2019-08-28|2716.36
#2019-08-29|2748.26
#2019-08-30|2739.22
#2019-09-02| .
#2019-09-03|2708.05
#2019-09-04|2742.31
#2019-09-05|2799.60
#2019-09-06|2782.14
#2019-09-09|2700.60
#2019-09-10|2640.89
#2019-09-11|2632.05
#2019-09-12|2664.19
#2019-09-13|2649.06
#2019-09-16|2657.40
#2019-09-17|2676.81
#2019-09-18|2654.40
#2019-09-19|2663.17
#2019-09-20|2638.92
#2019-09-23|2638.95
#2019-09-24|2628.90
#2019-09-25|2646.42
#2019-09-26|2661.67
#2019-09-27|2608.17
#2019-09-30|2638.39
#2019-10-01|2617.49
#2019-10-02|2567.74
#2019-10-03|2592.37
#2019-10-04|2634.62
#2019-10-07|2612.78
#2019-10-08|2568.14
#2019-10-09|2599.94
#2019-10-10|2615.71
#2019-10-11|2637.96
#2019-10-14|2643.32
#2019-10-15|2673.26
#2019-10-16|2661.61
#2019-10-17|2658.96
#2019-10-18|2619.26
#2019-10-21|2618.24
#2019-10-22|2543.86
#2019-10-23|2548.23
#2019-10-24|2636.33
#2019-10-25|2646.74
#2019-10-28|2651.01
#2019-10-29|2649.90
#2019-10-30|2672.39
#2019-10-31|2644.44
#2019-11-01|2669.45
#2019-11-04|2634.37
#2019-11-05|2609.54
#2019-11-06|2611.86
#2019-11-07|2647.27
#2019-11-08|2651.21
#2019-11-11|2667.57
#2019-11-12|2668.94
#2019-11-13|2685.68
#2019-11-14|2723.81
#2019-11-15|2739.45
#2019-11-18|2746.07
#2019-11-19|2769.44
#2019-11-20|2758.68
#2019-11-21|2733.16
#2019-11-22|2725.88
#2019-11-25|2759.00
#2019-11-26|2790.76
#2019-11-27|2805.90
#2019-11-28|2805.90
#2019-11-29|2802.45
#2019-12-02|2757.81
#2019-12-03|2748.74
#2019-12-04|2749.61
#2019-12-05|2749.16
#2019-12-06|2762.40
#2019-12-09|2742.50
#2019-12-10|2727.36
#2019-12-11|2737.55
#2019-12-12|2745.22
#2019-12-13|2776.00
#2019-12-16|2791.16
#2019-12-17|2787.71
#2019-12-18|2777.01
#2019-12-19|2788.94
#2019-12-20|2799.02
#2019-12-23|2786.32
#2019-12-24|2789.07
#2019-12-25| .
#2019-12-26|2797.72
#2019-12-27|2804.34
#2019-12-30|2776.52
#2019-12-31|2787.19
#2020-01-01| .
#2020-01-02|2815.65
#2020-01-03|2798.67
#2020-01-06|2819.79
#2020-01-07|2806.49
#2020-01-08|2842.43
#2020-01-09|2873.77
#2020-01-10|2865.81
#2020-01-13|2903.08
#2020-01-14|2886.59
#2020-01-15|2915.01
#2020-01-16|2940.71
#2020-01-17|2959.67
#2020-01-20| .
#2020-01-21|2959.81
#2020-01-22|2975.85
#2020-01-23|2991.41
#2020-01-24|2976.99
#2020-01-27|2939.06
#2020-01-28|2977.81
#2020-01-29|2964.12
#2020-01-30|2981.05
#2020-01-31|2905.91
#2020-02-03|2960.19
#2020-02-04|3016.38
#2020-02-05|3006.52
#2020-02-06|3017.68
#2020-02-07|2994.63
#2020-02-10|3030.39
#2020-02-11|3003.76
#2020-02-12|2994.96
#2020-02-13|3044.61
#2020-02-14|3088.41
#2020-02-17| .
#2020-02-18|3077.62
#2020-02-19|3109.24
#2020-02-20|3090.68
#2020-02-21|3032.97
#2020-02-24|2956.30
#2020-02-25|2827.27
#2020-02-26|2808.41
#2020-02-27|2720.19
#2020-02-28|2723.57
#2020-03-02|2844.23
#2020-03-03|2743.78
#2020-03-04|2856.02
#2020-03-05|2755.78
#2020-03-06|2699.94
#2020-03-09|2492.09
#2020-03-10|2662.47
#2020-03-11|2527.35
#2020-03-12|2300.74
#2020-03-13|2541.47
#2020-03-16|2124.22
#2020-03-17|2238.11
#2020-03-18|2052.36
#2020-03-19|2070.42
#2020-03-20|1957.41
#2020-03-23|1908.71
#2020-03-24|2186.74
#2020-03-25|2229.27
#2020-03-26|2360.99
#2020-03-27|2240.20
#2020-03-30|2331.95
#2020-03-31|2275.00
#2020-04-01|2139.80
#2020-04-02|2167.26
#2020-04-03|2124.80
#2020-04-06|2336.26
#2020-04-07|2309.53
#2020-04-08|2405.09
#2020-04-09|2439.03
#2020-04-10|2439.03
#2020-04-13|2396.26
#2020-04-14|2451.91
#2020-04-15|2384.86
#2020-04-16|2387.70
#2020-04-17|2498.84
#2020-04-20|2451.58
#2020-04-21|2340.42
#2020-04-22|2456.88
#2020-04-23|2447.29
#2020-04-24|2519.58
#2020-04-27|2567.11
#2020-04-28|2555.63
#2020-04-29|2680.98
#2020-04-30|2652.24
#2020-05-01|2580.45
#2020-05-04|2616.36
#2020-05-05|2670.18
#2020-05-06|2699.57
#2020-05-07|2851.07
#2020-05-08|2826.01
#2020-05-11|2800.83
#2020-05-12|2747.89
#2020-05-13|2718.54
#2020-05-14|2749.30
#2020-05-15|2780.89
#2020-05-18|2847.31
#2020-05-19|2825.17
#2020-05-20|2900.81
#2020-05-21|2857.64
#2020-05-22|2877.97
#2020-05-25|2877.97
#2020-05-26|2879.49
#2020-05-27|2897.12
#2020-05-28|2915.46
#2020-05-29|2969.01
#2020-06-01|2981.58
#2020-06-02|3024.63
#2020-06-03|3060.84
#2020-06-04|3001.28
#2020-06-05|3109.58
#2020-06-08|3102.84
#2020-06-09|3082.10
#2020-06-10|3099.90
#2020-06-11|2922.44
#2020-06-12|2971.38
#2020-06-15|3001.63
#2020-06-16|3080.08
#2020-06-17|3081.38
#2020-06-18|3123.96
#2020-06-19|3056.99
#2020-06-22|3130.69
#2020-06-23|3148.03
#2020-06-24|3028.76
#2020-06-25|3083.78
#2020-06-26|3034.72
#2020-06-29|3043.80
#2020-06-30|3115.51
#2020-07-01|3176.30
#2020-07-02|3173.20
#2020-07-03| .
#2020-07-06|3181.38
#2020-07-07|3166.35
#2020-07-08|3220.95
#2020-07-09|3197.16
#2020-07-10|3172.37
#2020-07-13|3082.39
#2020-07-14|3110.84
#2020-07-15|3163.84
#2020-07-16|3120.25
#2020-07-17|3177.02
#2020-07-20|3229.03
#2020-07-21|3209.39
#2020-07-22|3250.13
#2020-07-23|3198.71
#2020-07-24|3167.33
#2020-07-27|3219.67
#2020-07-28|3193.98
#2020-07-29|3267.07
#2020-07-30|3298.90
#2020-07-31|3325.65
#2020-08-03|3363.75
#2020-08-04|3357.72
#2020-08-05|3406.75
#2020-08-06|3450.32
#2020-08-07|3401.88
#2020-08-10|3328.96
#2020-08-11|3289.60
#2020-08-12|3311.05
#2020-08-13|3343.40
#2020-08-14|3326.60
#2020-08-17|3391.85
#2020-08-18|3372.50
#2020-08-19|3333.94
#2020-08-20|3363.31
#2020-08-21|3344.75
#2020-08-24|3370.94
#2020-08-25|3418.80
#2020-08-26|3434.86
#2020-08-27|3463.38
#2020-08-28|3482.46
#2020-08-31|3467.93
#2020-09-01|3524.55
#2020-09-02|3576.95
#2020-09-03|3460.21
#2020-09-04|3333.05
#2020-09-07| .
#2020-09-08|3235.52
#2020-09-09|3329.50
#2020-09-10|3261.26
#2020-09-11|3203.36
#2020-09-14|3276.53
#2020-09-15|3315.71
#2020-09-16|3286.63
#2020-09-17|3257.72
#2020-09-18|3239.09
#2020-09-21|3197.29
#2020-09-22|3254.66
#2020-09-23|3163.16
#2020-09-24|3173.60
#2020-09-25|3224.47
#2020-09-28|3288.15
#2020-09-29|3287.64
#2020-09-30|3302.76
#2020-10-01|3341.37
#2020-10-02|3304.76
#2020-10-05|3358.52
#2020-10-06|3302.00
#2020-10-07|3349.43
#2020-10-08|3370.16
#2020-10-09|3427.46
#2020-10-12|3441.27
#2020-10-13|3427.05
#2020-10-14|3386.59
#2020-10-15|3361.89
#2020-10-16|3371.13
#2020-10-19|3303.70
#2020-10-20|3315.07
#2020-10-21|3341.88
#2020-10-22|3328.43
#2020-10-23|3315.58
#2020-10-26|3209.14
#2020-10-27|3189.45
#2020-10-28|3032.85
#2020-10-29|3054.84
#2020-10-30|2986.68
#2020-11-02|3022.40
#2020-11-03|3053.04
#2020-11-04|3175.31
#2020-11-05|3259.47
#2020-11-06|3267.73
#2020-11-09|3428.77
#2020-11-10|3393.69
#2020-11-11|3405.75
#2020-11-12|3351.07
#2020-11-13|3397.28
#2020-11-16|3439.33
#2020-11-17|3437.92
#2020-11-18|3400.12
#2020-11-19|3414.51
#2020-11-20|3371.14
#2020-11-23|3462.84
#2020-11-24|3534.02
#2020-11-25|3569.01
#2020-11-26|3569.01
#2020-11-27|3553.39
#2020-11-30|3543.07
#2020-12-01|3565.73
#2020-12-02|3553.21
#2020-12-03|3540.63
#2020-12-04|3611.11
#2020-12-07|3607.98
#2020-12-08|3605.57
#2020-12-09|3545.45
#2020-12-10|3549.01
#2020-12-11|3522.96
#2020-12-14|3541.05
#2020-12-15|3571.93
#2020-12-16|3601.04
#2020-12-17|3652.65
#2020-12-18|3661.81
#2020-12-21|3631.41
#2020-12-22|3622.17
#2020-12-23|3598.92
#2020-12-24|3641.50
#2020-12-25|3641.50
#2020-12-28|3666.96
#2020-12-29|3654.00
#2020-12-30|3703.63
#2020-12-31|3726.72
#2021-01-01|3726.72
#2021-01-04|3686.60
#2021-01-05|3681.67
#2021-01-06|3672.22
#2021-01-07|3721.47
#2021-01-08|3769.51
#2021-01-11|3698.68
#2021-01-12|3664.98
#2021-01-13|3697.87
#2021-01-14|3608.16
#2021-01-15|3578.88
#2021-01-18|3578.88
#2021-01-19|3612.12
#2021-01-20|3652.77
#2021-01-21|3649.03
#2021-01-22|3618.55
#2021-01-25|3576.07
#2021-01-26|3535.79
#2021-01-27|3411.08
#2021-01-28|3516.02
#2021-01-29|3436.28
#2021-02-01|3522.99
#2021-02-02|3627.37
#2021-02-03|3628.28
#2021-02-04|3773.73
#2021-02-05|3776.54
#2021-02-08|3834.28
#2021-02-09|3824.89
#2021-02-10|3827.18
#2021-02-11|3878.95
#2021-02-12|3923.64
#2021-02-15|3923.64
#2021-02-16|3939.46
#2021-02-17|3893.69
#2021-02-18|3886.72
#2021-02-19|3853.05
#2021-02-22|3861.56
#2021-02-23|3867.80
#2021-02-24|3947.40
#2021-02-25|3821.38
#2021-02-26|3826.77
#2021-03-01|3941.42
#2021-03-02|3931.62
#2021-03-03|3868.04
#2021-03-04|3752.36
#2021-03-05|3823.27
#2021-03-08|3831.26
#2021-03-09|3901.95
#2021-03-10|3945.45
#2021-03-11|4023.24
#2021-03-12|4009.82
#2021-03-15|4008.41
#2021-03-16|3991.99
#2021-03-17|3990.52
#2021-03-18|3870.89
#2021-03-19|3784.76
#2021-03-22|3799.56
#2021-03-23|3773.92
#2021-03-24|3755.39
#2021-03-25|3761.16
#2021-03-26|3845.69
#2021-03-29|3801.31
#2021-03-30|3787.71
#2021-03-31|3802.21
#2021-04-01|3885.71
#2021-04-02|3885.71
#2021-04-05|3929.18
#2021-04-06|3943.01
#2021-04-07|3970.40
#2021-04-08|4039.80
#2021-04-09|4070.24
#2021-04-12|4076.32
#2021-04-13|4092.55
#2021-04-14|4062.41
#2021-04-15|4137.32
#2021-04-16|4121.41
#2021-04-19|4084.99
#2021-04-20|4033.32
#2021-04-21|4078.79
#2021-04-22|4072.51
#2021-04-23|4109.62
#2021-04-26|4156.89
#2021-04-27|4135.90
#2021-04-28|4193.12
#2021-04-29|4184.50
#2021-04-30|4119.19
#2021-05-03|4099.62
#2021-05-04|4040.59
#2021-05-05|3998.29
#2021-05-06|4038.21
#2021-05-07|4063.97
#2021-05-10|3958.28
#2021-05-11|3962.06
#2021-05-12|3855.88
#2021-05-13|3886.37
#2021-05-14|3953.71
#2021-05-17|3934.61
#2021-05-18|3918.23
#2021-05-19|3907.44
#2021-05-20|3966.81
#2021-05-21|3963.63
#2021-05-24|4027.27
#2021-05-25|4018.12
#2021-05-26|4012.87
#2021-05-27|4011.04
#2021-05-28|4010.84
#2021-05-31|4010.84
#2021-06-01|4017.42
#2021-06-02|4059.59
#2021-06-03|4010.43
#2021-06-04|4050.32
#2021-06-07|4033.91
#2021-06-08|4049.16
#2021-06-09|4038.47
#2021-06-10|4064.27
#2021-06-11|4089.51
#2021-06-14|4103.34
#2021-06-15|4100.86
#2021-06-16|4053.68
#2021-06-17|4100.02
#2021-06-18|4090.52
#2021-06-21|4143.61
#2021-06-22|4174.43
#2021-06-23|4168.89
#2021-06-24|4204.77
#2021-06-25|4215.94
#2021-06-28|4167.55
#2021-06-29|4166.08
#2021-06-30|4143.62
#2021-07-01|4167.50
#2021-07-02|4205.68
#2021-07-05|4205.68
#2021-07-06|4221.11
#2021-07-07|4233.04
#2021-07-08|4173.77
#2021-07-09|4235.74
#2021-07-12|4257.74
#2021-07-13|4287.27
#2021-07-14|4313.68
#2021-07-15|4311.64
#2021-07-16|4290.71
#2021-07-19|4161.21
#2021-07-20|4243.00
#2021-07-21|4302.78
#2021-07-22|4313.60
#2021-07-23|4391.55
#2021-07-26|4388.09
#2021-07-27|4366.43
#2021-07-28|4333.70
#2021-07-29|4300.86
#2021-07-30|4249.52
#2021-08-02|4164.25
#2021-08-03|4122.87
#2021-08-04|4115.84
#2021-08-05|4186.29
#2021-08-06|4208.39
#2021-08-09|4189.46
#2021-08-10|4155.76
#2021-08-11|4148.74
#2021-08-12|4119.90
#2021-08-13|4127.77
#2021-08-16|4141.68
#2021-08-17|4106.99
#2021-08-18|4075.02
#2021-08-19|4050.48
#2021-08-20|4062.29
#2021-08-23|4117.10
#2021-08-24|4132.20
#2021-08-25|4124.64
#2021-08-26|4070.05
#2021-08-27|4132.32
#2021-08-30|4125.59
#2021-08-31|4104.35
#2021-09-01|4105.98
#2021-09-02|4039.87
#2021-09-03|4045.44
#2021-09-06|4045.44
#2021-09-07|4066.73
#2021-09-08|4070.93
#2021-09-09|4062.25
#2021-09-10|4011.29
#2021-09-13|4008.42
#2021-09-14|3984.09
#2021-09-15|4004.75
#2021-09-16|4023.97
#2021-09-17|3981.15
#2021-09-20|3921.70
#2021-09-21|3911.62
#2021-09-22|3976.63
#2021-09-23|4079.97
#2021-09-24|4096.99
#2021-09-27|4080.98
#2021-09-28|3980.25
#2021-09-29|3971.25
#2021-09-30|3930.69
#2021-10-01|4030.53
#2021-10-04|3908.89
#2021-10-05|3938.86
#2021-10-06|3985.18
#2021-10-07|4028.49
#2021-10-08|4009.23
#2021-10-11|3918.10
#2021-10-12|3926.82
#2021-10-13|3911.28
#2021-10-14|3991.69
#2021-10-15|4072.85
#2021-10-18|4090.23
#2021-10-19|4124.49
#2021-10-20|4066.63
#2021-10-21|4012.93
#2021-10-22|4019.80
#2021-10-25|4056.91
#2021-10-26|4012.43
#2021-10-27|3798.74
#2021-10-28|3771.64
#2021-10-29|3759.36
#2021-11-01|3769.93
#2021-11-02|3705.38
#2021-11-03|3721.35
#2021-11-04|3730.21
#2021-11-05|3794.91
#2021-11-08|3831.80
#2021-11-09|3707.24
#2021-11-10|3737.01
#2021-11-11|3704.52
#2021-11-12|3751.91
#2021-11-15|3765.05
#2021-11-16|3803.70
#2021-11-17|3679.68
#2021-11-18|3614.56
#2021-11-19|3550.99
#2021-11-22|3439.15
#2021-11-23|3472.94
#2021-11-24|3535.22
#2021-11-25|3535.22
#2021-11-26|3427.87
#2021-11-29|3407.32
#2021-11-30|3336.49
#2021-12-01|3247.42
#2021-12-02|3369.37
#2021-12-03|3332.44
#2021-12-06|3418.25
#2021-12-07|3505.96
#2021-12-08|3555.27
#2021-12-09|3532.08
#2021-12-10|3534.13
#2021-12-13|3488.23
#2021-12-14|3470.96
#2021-12-15|3509.01
#2021-12-16|3518.53
#2021-12-17|3481.86
#2021-12-20|3391.12
#2021-12-21|3527.25
#2021-12-22|3564.16
#2021-12-23|3568.41
#2021-12-24|3568.41
#2021-12-27|3571.30
#2021-12-28|3564.42
#2021-12-29|3561.09
#2021-12-30|3574.91
#2021-12-31|3545.62
#2022-01-03|3639.59
#2022-01-04|3647.97
#2022-01-05|3597.92
#2022-01-06|3615.04
#2022-01-07|3593.53
#2022-01-10|3542.11
#2022-01-11|3603.08
#2022-01-12|3590.21
#2022-01-13|3559.16
#2022-01-14|3542.79
#2022-01-17|3542.79
#2022-01-18|3492.52
#2022-01-19|3451.81
#2022-01-20|3450.98
#2022-01-21|3333.94
#2022-01-24|3300.17
#2022-01-25|3281.64
#2022-01-26|3296.31
#2022-01-27|3298.14
#2022-01-28|3523.34
#2022-01-31|3586.93
#2022-02-01|3665.74
#2022-02-02|3536.98
#2022-02-03|3443.96
#2022-02-04|3443.64
#2022-02-07|3412.48
#2022-02-08|3411.38
#2022-02-09|3488.53
#2022-02-10|3416.65
#2022-02-11|3369.74
#2022-02-14|3383.03
#2022-02-15|3419.66
#2022-02-16|3402.38
#2022-02-17|3309.76
#2022-02-18|3273.51
#2022-02-21|3273.51
#2022-02-22|3250.38
#2022-02-23|3175.03
#2022-02-24|3232.29
#2022-02-25|3310.04
#2022-02-28|3284.89
#2022-03-01|3144.75
#2022-03-02|3158.32
#2022-03-03|3102.14
#2022-03-04|3006.16
#2022-03-07|2841.86
#2022-03-08|2860.00
#2022-03-09|2994.61
#2022-03-10|2967.10
#2022-03-11|2935.98
#2022-03-14|2958.95
#2022-03-15|3035.19
#2022-03-16|3153.37
#2022-03-17|3204.24
#2022-03-18|3285.54
#2022-03-21|3236.86
#2022-03-22|3288.58
#2022-03-23|3218.64
#2022-03-24|3258.09
#2022-03-25|3253.66
#2022-03-28|3282.41
#2022-03-29|3403.21
#2022-03-30|3344.77
#2022-03-31|3298.49
#2022-04-01|3343.69
#2022-04-04|3393.33
#2022-04-05|3343.53
#2022-04-06|3254.12
#2022-04-07|3219.53
#2022-04-08|3224.11
#2022-04-11|3190.38
#2022-04-12|3162.25
#2022-04-13|3199.31
#2022-04-14|3191.19
#2022-04-15|3191.19
#2022-04-18|3194.74
#2022-04-19|3263.55
#2022-04-20|3228.53
#2022-04-21|3183.24
#2022-04-22|3065.74
#2022-04-25|3103.45
#2022-04-26|2989.94
#2022-04-27|3085.09
#2022-04-28|3222.10
#2022-04-29|3088.87
#2022-05-02|3079.15
#2022-05-03|3068.81
#2022-05-04|3164.46
#2022-05-05|3013.66
#2022-05-06|2943.16
#2022-05-09|2803.00
#2022-05-10|2796.20
#2022-05-11|2769.56
#2022-05-12|2737.57
#2022-05-13|2841.57
#2022-05-16|2807.02
#2022-05-17|2894.66
#2022-05-18|2827.31
#2022-05-19|2828.26
#2022-05-20|2844.21
#2022-05-23|2936.61
#2022-05-24|2861.05
#2022-05-25|2901.73
#2022-05-26|2968.79
#2022-05-27|3050.87
#2022-05-30|3050.87
#2022-05-31|3039.37
#2022-06-01|2993.63
#2022-06-02|3074.65
#2022-06-03|3027.07
#2022-06-06|3040.37
#2022-06-07|3070.85
#2022-06-08|3046.24
#2022-06-09|2928.55
#2022-06-10|2816.25
#2022-06-13|2678.25
#2022-06-14|2681.64
#2022-06-15|2724.53
#2022-06-16|2590.24
#2022-06-17|2629.22
#2022-06-20|2629.22
#2022-06-21|2669.20
#2022-06-22|2661.93
#2022-06-23|2686.17
#2022-06-24|2810.24
#2022-06-27|2780.66
#2022-06-28|2696.77
#2022-06-29|2700.63
#2022-06-30|2651.40
#2022-07-01|2691.94
#2022-07-04|2691.94
#2022-07-05|2720.23
#2022-07-06|2715.87
#2022-07-07|2752.31
#2022-07-08|2747.07
#2022-07-11|2733.45
#2022-07-12|2732.00
#2022-07-13|2724.89
#2022-07-14|2716.75
#2022-07-15|2798.62
#2022-07-18|2785.18
#2022-07-19|2878.06
#2022-07-20|2903.82
#2022-07-21|2941.56
#2022-07-22|2911.26
#2022-07-25|2913.66
#2022-07-26|2870.31
#2022-07-27|2919.52
#2022-07-28|2951.45
#2022-07-29|2969.99
#2022-08-01|2973.54
#2022-08-02|2945.05
#2022-08-03|3025.00
#2022-08-04|3033.44
#2022-08-05|3041.34
#2022-08-08|3022.30
#2022-08-09|2985.53
#2022-08-10|3056.67
#2022-08-11|3048.10
#2022-08-12|3079.93
#2022-08-15|3113.13
#2022-08-16|3119.52
#2022-08-17|3067.30
#2022-08-18|3079.72
#2022-08-19|3039.12
#2022-08-22|2964.88
#2022-08-23|2938.36
#2022-08-24|2944.10
#2022-08-25|2995.43
#2022-08-26|2883.89
#2022-08-29|2862.83
#2022-08-30|2851.72
#2022-08-31|2826.03
#2022-09-01|2828.59
#2022-09-02|2795.72
#2022-09-05|2795.72
#2022-09-06|2802.95
#2022-09-07|2853.28
#2022-09-08|2871.03
#2022-09-09|2927.23
#2022-09-12|2964.28
#2022-09-13|2847.32
#2022-09-14|2851.09
#2022-09-15|2806.19
#2022-09-16|2767.09
#2022-09-19|2764.46
#2022-09-20|2732.26
#2022-09-21|2666.93
#2022-09-22|2610.60
#2022-09-23|2578.62
#2022-09-26|2526.18
#2022-09-27|2507.12
#2022-09-28|2559.23
#2022-09-29|2533.61
#2022-09-30|2495.57
#2022-10-03|2553.55
#2022-10-04|2654.89
#2022-10-05|2673.24
#2022-10-06|2639.42
#2022-10-07|2588.84
#2022-10-10|2546.27
#2022-10-11|2502.10
#2022-10-12|2492.83
#2022-10-13|2566.11
#2022-10-14|2513.43
#2022-10-17|2579.52
#2022-10-18|2616.92
#2022-10-19|2585.03
#2022-10-20|2581.64
#2022-10-21|2613.95
#2022-10-24|2629.38
#2022-10-25|2706.17
#2022-10-26|2766.85
#2022-10-27|2769.81
#2022-10-28|2835.78
#2022-10-31|2797.63
#2022-11-01|2805.46
#2022-11-02|2700.32
#2022-11-03|2573.68
#2022-11-04|2626.58
#2022-11-07|2679.78
#2022-11-08|2709.51
#2022-11-09|2615.04
#2022-11-10|2805.55
#2022-11-11|2836.27
#2022-11-14|2824.55
#2022-11-15|2845.01
#2022-11-16|2816.89
#2022-11-17|2798.99
#2022-11-18|2803.58
#2022-11-21|2755.20
#2022-11-22|2801.15
#2022-11-23|2823.81
#2022-11-24|2823.81
#2022-11-25|2838.74
#2022-11-28|2795.94
#2022-11-29|2789.64
#2022-11-30|2887.66
#2022-12-01|2897.26
#2022-12-02|2883.03
#2022-12-05|2830.14
#2022-12-06|2768.12
#2022-12-07|2769.35
#2022-12-08|2788.23
#2022-12-09|2778.98
#2022-12-12|2845.33
#2022-12-13|2845.98
#2022-12-14|2835.70
#2022-12-15|2745.93
#2022-12-16|2722.33
#2022-12-19|2688.26
#2022-12-20|2700.42
#2022-12-21|2723.68
#2022-12-22|2692.21
#2022-12-23|2710.58
#2022-12-26|2710.58
#2022-12-27|2715.48
#2022-12-28|2687.47
#2022-12-29|2747.59
#2022-12-30|2746.40
#2023-01-02|2746.40
#2023-01-03|2755.77
#2023-01-04|2821.66
#2023-01-05|2780.60
#2023-01-06|2870.45
#2023-01-09|2887.82
#2023-01-10|2903.89
#2023-01-11|2938.70
#2023-01-12|2957.86
#2023-01-13|2948.17
#2023-01-16|2948.17
#2023-01-17|2959.72
#2023-01-18|2904.06
#2023-01-19|2891.22
#2023-01-20|2970.05
#2023-01-23|2996.39
#2023-01-24|2994.71
#2023-01-25|3016.19
#2023-01-26|3014.92
#2023-01-27|3073.83
#2023-01-30|3035.23
#2023-01-31|3062.36
#2023-02-01|3084.42
#2023-02-02|3113.10
#2023-02-03|3093.59
#2023-02-06|3059.68
#2023-02-07|3104.47
#2023-02-08|3064.61
#2023-02-09|3050.46
#2023-02-10|3044.22
#2023-02-13|3049.52
#2023-02-14|3045.37
#2023-02-15|3054.99
#2023-02-16|3017.41
#2023-02-17|2978.94
#2023-02-20|2978.94
#2023-02-21|2932.27
#2023-02-22|2931.52
#2023-02-23|2944.27
#2023-02-24|2922.25
#2023-02-27|2927.30
#2023-02-28|2927.22
#2023-03-01|2919.09
#2023-03-02|2932.04
#2023-03-03|2988.33
#2023-03-06|3009.35
#2023-03-07|2951.31
#2023-03-08|2945.99
#2023-03-09|2898.68
#2023-03-10|2821.58
#2023-03-13|2754.62
#2023-03-14|2831.61
#2023-03-15|2797.43
#2023-03-16|2810.16
#2023-03-17|2790.20
#2023-03-20|2806.60
#2023-03-21|2875.17
#2023-03-22|2826.13
#2023-03-23|2818.12
#2023-03-24|2804.90
#2023-03-27|2826.86
#2023-03-28|2811.07
#2023-03-29|2859.68
#2023-03-30|2859.57
#2023-03-31|2901.20
#2023-04-03|2917.39
#2023-04-04|2898.56
#2023-04-05|2890.73
#2023-04-06|2882.45
#2023-04-07|2882.45
#2023-04-10|2882.00
#2023-04-11|2909.41
#2023-04-12|2885.66
#2023-04-13|2945.66
#2023-04-14|2962.62
#2023-04-17|2972.02
#2023-04-18|2966.54
#2023-04-19|2959.77
#2023-04-20|2960.50
#2023-04-21|2962.67
#2023-04-24|2951.56
#2023-04-25|2901.47
#2023-04-26|2886.76
#2023-04-27|2927.61
#2023-04-28|2979.55
#2023-05-01|2956.12
#2023-05-02|2884.57
#2023-05-03|2877.44
#2023-05-04|2871.20
#2023-05-05|2949.28
#2023-05-08|2956.04
#2023-05-09|2927.81
#2023-05-10|2894.56
#2023-05-11|2898.21
#2023-05-12|2883.44
#2023-05-15|2906.52
#2023-05-16|2875.30
#2023-05-17|2922.70
#2023-05-18|2953.26
#2023-05-19|2928.17
#2023-05-22|2936.92
#2023-05-23|2873.59
#2023-05-24|2836.04
#2023-05-25|2827.78
#2023-05-26|2864.42
#2023-05-29|2864.42
#2023-05-30|2840.11
#2023-05-31|2833.82
#2023-06-01|2886.60
#2023-06-02|2929.45
#2023-06-05|2907.25
#2023-06-06|2958.59
#2023-06-07|2928.48
#2023-06-08|2904.85
#2023-06-09|2911.38
#2023-06-12|2939.77
#2023-06-13|2929.04
#2023-06-14|2931.79
#2023-06-15|2963.53
#2023-06-16|2965.06
#2023-06-19|2965.06
#2023-06-20|2952.31
#2023-06-21|2949.16
#2023-06-22|2955.87
#2023-06-23|2955.40
#2023-06-26|2929.40
#2023-06-27|2957.10
#2023-06-28|2963.94
#2023-06-29|3012.12
#2023-06-30|3054.87
#2023-07-03|3074.16
#2023-07-04|3074.16
#2023-07-05|3087.62
#2023-07-06|3057.14
#2023-07-07|3043.28
#2023-07-10|3075.61
#2023-07-11|3117.58
#2023-07-12|3132.65
#2023-07-13|3158.61
#2023-07-14|3152.48
#2023-07-17|3169.40
#2023-07-18|3165.46
#2023-07-19|3164.26
#2023-07-20|3146.77
#2023-07-21|3130.40
#2023-07-24|3159.14
#2023-07-25|3135.35
#2023-07-26|3124.97
#2023-07-27|3071.75
#2023-07-28|3087.99
#2023-07-31|3119.57
#2023-08-01|3142.57
#2023-08-02|3087.88
#2023-08-03|3068.85
#2023-08-04|3049.48
#2023-08-07|3083.47
#2023-08-08|3055.16
#2023-08-09|3051.55
#2023-08-10|3065.46
#2023-08-11|3053.34
#2023-08-14|3074.41
#2023-08-15|3023.67
#2023-08-16|3012.81
#2023-08-17|2992.91
#2023-08-18|2998.71
#2023-08-21|3004.60
#2023-08-22|3015.04
#2023-08-23|3038.04
#2023-08-24|3008.13
#2023-08-25|3036.30
#2023-08-28|3063.72
#2023-08-29|3089.45
#2023-08-30|3103.44
#2023-08-31|3088.53
#2023-09-01|3119.52
#2023-09-04|3119.52
#2023-09-05|3092.98
#2023-09-06|3093.19
#2023-09-07|3088.49
#2023-09-08|3083.67
#2023-09-11|3092.87
#2023-09-12|3098.79
#2023-09-13|3098.38
#2023-09-14|3079.13
#2023-09-15|3080.72
#2023-09-18|3087.61
#2023-09-19|3068.68
#2023-09-20|3041.25
#2023-09-21|2976.61
#2023-09-22|2957.68
#2023-09-25|2955.09
#2023-09-26|2911.02
#2023-09-27|2897.09
#2023-09-28|2923.56
#2023-09-29|2905.24
#2023-10-02|2905.99
#2023-10-03|2859.36
#2023-10-04|2886.65
#2023-10-05|2896.51
#2023-10-06|2922.61
#2023-10-09|2912.58
#2023-10-10|2947.34
#2023-10-11|2942.27
#2023-10-12|2933.41
#2023-10-13|2923.96
#2023-10-16|2957.90
#2023-10-17|2975.07
#2023-10-18|2917.94
#2023-10-19|2873.81
#2023-10-20|2838.26
#2023-10-23|2829.41
#2023-10-24|2864.41
#2023-10-25|2844.42
#2023-10-26|2769.21
#2023-10-27|2750.99
#2023-10-30|2796.49
#2023-10-31|2827.67
#2023-11-01|2850.05
#2023-11-02|2919.30
#2023-11-03|2943.98
#2023-11-06|2935.40
#2023-11-07|2946.23
#2023-11-08|2952.96
#2023-11-09|2925.66
#2023-11-10|2967.16
#2023-11-13|2963.73
#2023-11-14|3006.70
#2023-11-15|3027.06
#2023-11-16|3018.73
#2023-11-17|3042.11
#2023-11-20|3059.36
#2023-11-21|3067.52
#2023-11-22|3085.75
#2023-11-23|3085.75
#2023-11-24|3095.92
#2023-11-27|3091.02
#2023-11-28|3108.02
#2023-11-29|3125.41
#2023-11-30|3154.24
#2023-12-01|3178.72
#2023-12-04|3157.37
#2023-12-05|3147.70
#2023-12-06|3154.55
#2023-12-07|3170.51
#2023-12-08|3175.38
#2023-12-11|3190.88
#2023-12-12|3221.92
#2023-12-13|3274.56
#2023-12-14|3264.40
#2023-12-15|3258.72
#2023-12-18|3281.44
#2023-12-19|3308.94
#2023-12-20|3256.45
#2023-12-21|3291.50
#2023-12-22|3291.33
#2023-12-25|3291.33
#2023-12-26|3297.93
#2023-12-27|3305.56
#2023-12-28|3320.53
#2023-12-29|3307.48
#2024-01-01|3307.48
#2024-01-02|3286.53
#2024-01-03|3251.16
#2024-01-04|3262.87
#2024-01-05|3274.69
#2024-01-08|3315.60
#2024-01-09|3309.01
#2024-01-10|3318.29
#2024-01-11|3313.14
#2024-01-12|3309.04
#2024-01-15|3309.04
#2024-01-16|3298.10
#2024-01-17|3298.77
#2024-01-18|3314.76
#2024-01-19|3368.57
#2024-01-22|3386.93
#2024-01-23|3384.95
#2024-01-24|3376.21
#2024-01-25|3380.49
#2024-01-26|3405.47
#2024-01-29|3449.61
#2024-01-30|3479.87
#2024-01-31|3442.82
#2024-02-01|3499.14
#2024-02-02|3511.13
#2024-02-05|3482.68
#2024-02-06|3497.43
#2024-02-07|3521.82
#2024-02-08|3480.94
#2024-02-09|3490.57
#2024-02-12|3497.70
#2024-02-13|3479.03
#2024-02-14|3515.13
#2024-02-15|3559.56
#2024-02-16|3531.49
#2024-02-19|3531.49
#2024-02-20|3476.21
#2024-02-21|3489.68
#2024-02-22|3564.42
#2024-02-23|3592.95
#2024-02-26|3598.70
#2024-02-27|3606.48
#2024-02-28|3620.30
#2024-02-29|3609.22
#2024-03-01|3616.97
#2024-03-04|3580.19
#2024-03-05|3562.98
#2024-03-06|3580.80
#2024-03-07|3577.68
#2024-03-08|3599.37
#2024-03-11|3600.27
#2024-03-12|3631.89
#2024-03-13|3658.74
#2024-03-14|3656.96
#2024-03-15|3623.33
#2024-03-18|3654.40
#2024-03-19|3677.28
#2024-03-20|3725.97
#2024-03-21|3746.25
#2024-03-22|3678.17
#2024-03-25|3665.31
#2024-03-26|3671.71
#2024-03-27|3678.17
#2024-03-28|3700.02
#2024-03-29|3700.02
#2024-04-01|3664.20
#2024-04-02|3657.85
#2024-04-03|3648.14
#2024-04-04|3587.09
#2024-04-05|3633.80
#2024-04-08|3654.13
#2024-04-09|3630.63
#2024-04-10|3592.30
#2024-04-11|3597.81
#2024-04-12|3573.54
#2024-04-15|3525.54
#2024-04-16|3519.67
#2024-04-17|3524.60
#2024-04-18|3505.43
#2024-04-19|3524.99
#2024-04-22|3555.44
#2024-04-23|3611.10
#2024-04-24|3610.44
#2024-04-25|3595.44
#2024-04-26|3603.66
#2024-04-29|3587.65
#2024-04-30|3540.90
#2024-05-01|3476.98
#2024-05-02|3493.45
#2024-05-03|3497.49
#2024-05-06|3543.35
#2024-05-07|3573.73
#2024-05-08|3574.72
#2024-05-09|3592.07
#2024-05-10|3598.91
#2024-05-13|3590.24
#2024-05-14|3586.75
#2024-05-15|3611.95
#2024-05-16|3600.89
#2024-05-17|3611.47
#2024-05-20|3599.63
#2024-05-21|3584.58
#2024-05-22|3555.15
#2024-05-23|3515.29
#2024-05-24|3522.65
#2024-05-27|3522.65
#2024-05-28|3482.81
#2024-05-29|3456.76
#2024-05-30|3473.04
#2024-05-31|3503.32
#2024-06-03|3475.86
#2024-06-04|3482.29
#2024-06-05|3497.30
#2024-06-06|3526.89
#2024-06-07|3539.98
#2024-06-10|3520.39
#2024-06-11|3486.58
#2024-06-12|3455.07
#2024-06-13|3444.86
#2024-06-14|3439.56
#2024-06-17|3460.26
#2024-06-18|3472.14
#2024-06-19|3472.14
#2024-06-20|3501.12
#2024-06-21|3501.84
#2024-06-24|3517.82
#2024-06-25|3493.82
#2024-06-26|3484.34
#2024-06-27|3424.74
#2024-06-28|3419.32
#2024-07-01|3412.45
#2024-07-02|3464.14
#2024-07-03|3472.89
#2024-07-04|3472.89
#2024-07-05|3482.93
#2024-07-08|3453.09
#2024-07-09|3450.71
#2024-07-10|3412.14
#2024-07-11|3436.58
#2024-07-12|3467.78
#2024-07-15|3516.73
#2024-07-16|3546.37
#2024-07-17|3579.00
#2024-07-18|3539.54
#2024-07-19|3493.03
#2024-07-22|3522.47
#2024-07-23|3491.85
#2024-07-24|3406.83
#2024-07-25|3387.68
#2024-07-26|3454.48
#2024-07-29|3481.00
#2024-07-30|3528.84
#2024-07-31|3583.80
#2024-08-01|3549.67
#2024-08-02|3496.58
#2024-08-05|3369.35
#2024-08-06|3419.09
#2024-08-07|3414.38
#2024-08-08|3474.71
#2024-08-09|3490.10
#2024-08-12|3472.07
#2024-08-13|3504.87
#2024-08-14|3525.33
#2024-08-15|3594.40
#2024-08-16|3609.80
#2024-08-19|3619.09
#2024-08-20|3628.07
#2024-08-21|3617.27
#2024-08-22|3617.48
#2024-08-23|3626.63
#2024-08-26|3644.13
#2024-08-27|3674.89
#2024-08-28|3661.14
#2024-08-29|3730.15
#2024-08-30|3748.25
#2024-09-02|3748.25
#2024-09-03|3737.57
#2024-09-04|3742.32
#2024-09-05|3714.81
#2024-09-06|3676.50
#2024-09-09|3751.62
#2024-09-10|3737.48
#2024-09-11|3747.33
#2024-09-12|3774.58
#2024-09-13|3798.09
#2024-09-16|3834.32
#2024-09-17|3863.83
#2024-09-18|3833.60
#2024-09-19|3860.86
#2024-09-20|3848.23
#2024-09-23|3878.01
#2024-09-24|3771.16
#2024-09-25|3744.22
#2024-09-26|3774.30
#2024-09-27|3801.13
#2024-09-30|3806.02
#2024-10-01|3813.25
#2024-10-02|3810.81
#2024-10-03|3807.30
#2024-10-04|3854.08
#2024-10-07|3814.45
#2024-10-08|3838.45
#2024-10-09|3864.14
#2024-10-10|3853.86
#2024-10-11|3891.95
#2024-10-14|3928.04
#2024-10-15|3923.90
#2024-10-16|3998.99
#2024-10-17|4012.60
#2024-10-18|4014.60
#2024-10-21|3977.00
#2024-10-22|3965.52
#2024-10-23|3960.85
#2024-10-24|3949.15
#2024-10-25|3931.55
#2024-10-28|3970.89
#2024-10-29|3935.34
#2024-10-30|3996.69
#2024-10-31|3949.43
#2024-11-01|3977.16
#2024-11-04|3973.08
#2024-11-05|3999.16
#2024-11-06|4196.45
#2024-11-07|4150.51
#2024-11-08|4184.80
#2024-11-11|4265.91
#2024-11-12|4250.86
#2024-11-13|4228.41
#2024-11-14|4204.99
#2024-11-15|4215.64
#2024-11-18|4234.59
#2024-11-19|4228.16
#2024-11-20|4197.92
#2024-11-21|4232.62
#2024-11-22|4276.59
#2024-11-25|4317.27
#2024-11-26|4309.87
#2024-11-27|4328.81
#2024-11-28|4328.81
#2024-11-29|4334.79
#2024-12-02|4330.54
#2024-12-03|4294.26
#2024-12-04|4287.31
#2024-12-05|4263.24
#2024-12-06|4302.22
#2024-12-09|4248.05
#2024-12-10|4277.63
#2024-12-11|4320.10
#2024-12-12|4302.34
#2024-12-13|4298.18
#2024-12-16|4310.61
#2024-12-17|4313.88
#2024-12-18|4178.35
#2024-12-19|4222.41
#2024-12-20|4272.78
#2024-12-23|4273.28
#2024-12-24|4327.54
#2024-12-25|4327.54
#2024-12-26|4333.62
#2024-12-27|4292.71
#2024-12-30|4241.06
#2024-12-31|4241.61
#2025-01-01|4241.61
#2025-01-02|4233.60
#2025-01-03|4263.09
#2025-01-06|4234.06
#2025-01-07|4209.40
#2025-01-08|4223.69
#2025-01-09|4223.69
#2025-01-10|4118.16
#2025-01-13|4132.92
#2025-01-14|4177.89
#2025-01-15|4277.99
#2025-01-16|4286.11
#2025-01-17|4317.17
#2025-01-20|4317.17
#2025-01-21|4352.92
#2025-01-22|4362.46
#2025-01-23|4404.73
#2025-01-24|4408.16
#2025-01-27|4457.90
#2025-01-28|4453.02
#2025-01-29|4468.51
#2025-01-30|4564.24
#2025-01-31|4522.98
#2025-02-03|4554.86
#2025-02-04|4495.14
#2025-02-05|4574.20
#2025-02-06|4567.62
#2025-02-07|4550.09
#2025-02-10|4557.70
#2025-02-11|4527.43
#2025-02-12|4517.81
#2025-02-13|4545.43
#2025-02-14|4550.10
#2025-02-17|4550.10
#2025-02-18|4589.58
#2025-02-19|4579.36
#2025-02-20|4522.82
#2025-02-21|4442.46
#2025-02-24|4445.78
#2025-02-25|4449.69
#2025-02-26|4436.99
#2025-02-27|4460.91
#2025-02-28|4546.87
#2025-03-03|4519.33
#2025-03-04|4358.66
#2025-03-05|4383.14
#2025-03-06|4283.47
#2025-03-07|4281.65
#2025-03-10|4186.21
#2025-03-11|4101.32
#2025-03-12|4117.73
#2025-03-13|4065.31
#2025-03-14|4142.73
#2025-03-17|4168.80
#2025-03-18|4162.71
#2025-03-19|4232.41
#2025-03-20|4233.32
#2025-03-21|4209.26
#2025-03-24|4298.12
#2025-03-25|4306.01
#2025-03-26|4297.01
#2025-03-27|4322.48
#2025-03-28|4214.83
#2025-03-31|4283.94
#2025-04-01|4275.38
#2025-04-02|4303.30
#2025-04-03|4112.94
#2025-04-04|3805.04
#2025-04-07|3795.86
#2025-04-08|3742.26
#2025-04-09|4081.78
#2025-04-10|3933.41
#2025-04-11|4018.42
#2025-04-14|4046.52
#2025-04-15|4066.48
#2025-04-16|4010.36
#2025-04-17|4012.31
#2025-04-18|4012.31
#2025-04-21|3932.50
#2025-04-22|4070.43
#2025-04-23|4122.26
#2025-04-24|4116.82
#2025-04-25|4106.60
#2025-04-28|4118.99
#2025-04-29|4174.41
#2025-04-30|4200.72
#2025-05-01|4181.64
#2025-05-02|4249.57
#2025-05-05|4263.78
#2025-05-06|4242.66
#2025-05-07|4269.48
#2025-05-08|4307.77
#2025-05-09|4315.90
#2025-05-12|4419.32
#2025-05-13|4433.81
#2025-05-14|4422.36
#2025-05-15|4414.37
#2025-05-16|4445.40
#2025-05-19|4468.47
#2025-05-20|4436.88
#2025-05-21|4326.18
#2025-05-22|4332.08
#2025-05-23|4282.98
#2025-05-26|4282.98
#2025-05-27|4372.57
#2025-05-28|4373.32
#2025-05-29|4388.42
#2025-05-30|4417.38
#2025-06-02|4412.20
#2025-06-03|4432.98
#2025-06-04|4449.47
#2025-06-05|4447.38
#2025-06-06|4502.02
#2025-06-09|4480.49
#2025-06-10|4514.27
#2025-06-11|4526.44
#2025-06-12|4507.16
#2025-06-13|4310.14
#2025-06-16|4371.04
#2025-06-17|4365.18
#2025-06-18|4219.51
#2025-06-19|4219.51
#2025-06-20|4211.89
#2025-06-23|4279.10
#2025-06-24|4384.85
#2025-06-25|4335.53
#2025-06-26|4341.91
#2025-06-27|4379.09
#2025-06-30|4444.99
#2025-07-01|4468.81
#2025-07-02|4471.27
#2025-07-03|4523.05
#2025-07-04|4523.05
#2025-07-07|4485.71
#2025-07-08|4449.21
#2025-07-09|4473.63
#2025-07-10|4479.86
#2025-07-11|4375.14
#2025-07-14|4412.35
#2025-07-15|4353.27
#2025-07-16|4394.05
#2025-07-17|4414.84
#2025-07-18|4394.13
#2025-07-21|4400.92
#2025-07-22|4429.44
#2025-07-23|4434.47
#2025-07-24|4413.22
#2025-07-25|4453.90
#2025-07-28|4444.72
#2025-07-29|4392.02
#2025-07-30|4364.12
#2025-07-31|4340.62
#2025-08-01|4258.59
#2025-08-04|4320.48
#2025-08-05|4275.33
#2025-08-06|4298.49
#2025-08-07|4230.36
#2025-08-08|4274.52
#2025-08-11|4262.62
#2025-08-12|4306.56
#2025-08-13|4365.39
#2025-08-14|4393.04
#2025-08-15|4372.47
#2025-08-18|4374.85
#2025-08-19|4367.76
#2025-08-20|4390.83
#2025-08-21|4382.00
#2025-08-22|4482.18
#2025-08-25|4450.35
#2025-08-26|4472.63
#2025-08-27|4468.87
#2025-08-28|4483.75
#2025-08-29|4513.27
#2025-09-01|4513.27
#2025-09-02|4472.95
#2025-09-03|4467.23
#2025-09-04|4492.85
#2025-09-05|4415.25
#2025-09-08|4412.58
#2025-09-09|4418.06
#2025-09-10|4360.20
#2025-09-11|4427.07
#2025-09-12|4377.01
#2025-09-15|4392.83
#2025-09-16|4400.44
#2025-09-17|4477.35
#2025-09-18|4430.39
#2025-09-19|4434.15
#2025-09-22|4435.86
#2025-09-23|4365.34
#2025-09-24|4366.57
#2025-09-25|4328.60
#2025-09-26|4341.87
#2025-09-29|4372.84
#2025-09-30|4324.89
#2025-10-01|4357.10
#2025-10-02|4373.33
#2025-10-03|4401.74
#2025-10-06|4401.10
#2025-10-07|4425.72
#2025-10-08|4410.39
#2025-10-09|4363.28
#2025-10-10|4266.27
#2025-10-13|4290.27
#2025-10-14|4366.77
#2025-10-15|4332.74
#2025-10-16|4208.49
#2025-10-17|4323.06
#2025-10-20|4371.94
#2025-10-21|4418.91
#2025-10-22|4397.63
#2025-10-23|4418.26
#2025-10-24|4441.32
#2025-10-27|4446.94
#2025-10-28|4428.15
#2025-10-29|4260.39
#2025-10-30|4255.73
#2025-10-31|4250.24
#2025-11-03|4213.56
#2025-11-04|4236.54
#2025-11-05|4255.09
#2025-11-06|4219.07
#2025-11-07|4217.50
#2025-11-10|4224.33
#2025-11-11|4263.23
#2025-11-12|4278.01
#2025-11-13|4216.12
#2025-11-14|4130.94
#2025-11-17|4040.80
#2025-11-18|3989.20
#2025-11-19|4023.05
#2025-11-20|4005.00
#2025-11-21|4090.11
#2025-11-24|4097.07
#2025-11-25|4168.48
#2025-11-26|4173.41
#2025-11-27|4173.41
#2025-11-28|4201.87
#2025-12-01|4163.34
#2025-12-02|4168.26
#2025-12-03|4207.33
#2025-12-04|4182.00
#2025-12-05|4209.88
#2025-12-08|4160.88
#2025-12-09|4155.87
#2025-12-10|4198.71
#2025-12-11|4360.88
#2025-12-12|4383.26
#2025-12-15|4370.23
#2025-12-16|4361.43
#2025-12-17|4341.68
#2025-12-18|4355.82
#2025-12-19|4388.70
#2025-12-22|4425.54
#2025-12-23|4429.63
#2025-12-24|4451.74
#2025-12-25|4451.74
#2025-12-26|4448.99
#2025-12-29|4425.79
#2025-12-30|4411.74
#2025-12-31|4369.47
#2026-01-01|4369.47
#2026-01-02|4342.86
#2026-01-05|4419.72
#2026-01-06|4491.31
#2026-01-07|4465.73
#2026-01-08|4463.37
#2026-01-09|4418.42
#2026-01-12|4306.34
#2026-01-13|4175.01
#2026-01-14|4189.62
#2026-01-15|4170.68
#2026-01-16|4182.90
#2026-01-19|4182.90
#2026-01-20|4093.88
#2026-01-21|4107.40
#2026-01-22|4155.66
#2026-01-23|4092.90
#2026-01-26|4111.78
#2026-01-27|4058.84
#2026-01-28|4055.96
#2026-01-29|4120.01
#2026-01-30|4050.63
#2026-02-02|4147.39
#2026-02-03|4059.54
#2026-02-04|4087.84
#2026-02-05|4060.17
#2026-02-06|4091.13
#2026-02-09|4036.90
#2026-02-10|4066.52
#2026-02-11|4025.78
#2026-02-12|3923.94
#2026-02-13|3860.15
#2026-02-16|3860.15
#2026-02-17|3913.76
#2026-02-18|3952.53
#2026-02-19|3913.16
#2026-02-20|3948.94
#2026-02-23|3736.43
#2026-02-24|3766.00
#2026-02-25|3848.50
#2026-02-26|3898.00
#2026-02-27|3862.62
#2026-03-02|3867.52
#2026-03-03|3879.44
#2026-03-04|3887.91
#2026-03-05|3888.09
#2026-03-06|3844.71
#2026-03-09|3826.39
#2026-03-10|3799.33
#2026-03-11|3749.34
#2026-03-12|3689.77
#2026-03-13|3696.92
#2026-03-16|3734.53
#2026-03-17|3734.71
#2026-03-18|3624.77
#2026-03-19|3633.14
#2026-03-20|3658.25
#2026-03-23|3704.04
#2026-03-24|3690.65
#2026-03-25|3702.78
#2026-03-26|3691.01
#2026-03-27|3572.91
#2026-03-30|3630.96
#2026-03-31|3680.66
#2026-04-01|3642.33
#2026-04-02|3654.84
#2026-04-03|3654.84
#2026-04-06|3701.36
#2026-04-07|3680.45
#2026-04-08|3775.97
#2026-04-09|3769.20
#2026-04-10|3724.88
#2026-04-13|3814.52