Table Data - Nasdaq US Transaction Processing Services Large Mid Cap Total Return Index
| Title | Nasdaq US Transaction Processing Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50205015LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB50205015LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 363.66 |
| 2001-04-02 | 364.27 |
| 2001-04-03 | 352.21 |
| 2001-04-04 | 352.89 |
| 2001-04-05 | 363.83 |
| 2001-04-06 | 358.94 |
| 2001-04-09 | 364.93 |
| 2001-04-10 | 368.53 |
| 2001-04-11 | 358.83 |
| 2001-04-12 | 362.28 |
| 2001-04-13 | . |
| 2001-04-16 | 358.62 |
| 2001-04-17 | 366.84 |
| 2001-04-18 | 384.22 |
| 2001-04-19 | 383.42 |
| 2001-04-20 | 377.96 |
| 2001-04-23 | 372.71 |
| 2001-04-24 | 368.23 |
| 2001-04-25 | 381.29 |
| 2001-04-26 | 378.97 |
| 2001-04-27 | 387.99 |
| 2001-04-30 | 390.05 |
| 2001-05-01 | 386.60 |
| 2001-05-02 | 381.38 |
| 2001-05-03 | 375.46 |
| 2001-05-04 | 379.16 |
| 2001-05-07 | 380.13 |
| 2001-05-08 | 382.41 |
| 2001-05-09 | 381.02 |
| 2001-05-10 | 381.78 |
| 2001-05-11 | 377.76 |
| 2001-05-14 | 380.87 |
| 2001-05-15 | 381.81 |
| 2001-05-16 | 400.57 |
| 2001-05-17 | 400.40 |
| 2001-05-18 | 397.44 |
| 2001-05-21 | 406.91 |
| 2001-05-22 | 405.96 |
| 2001-05-23 | 396.89 |
| 2001-05-24 | 400.80 |
| 2001-05-25 | 397.87 |
| 2001-05-28 | . |
| 2001-05-29 | 392.07 |
| 2001-05-30 | 389.83 |
| 2001-05-31 | 388.17 |
| 2001-06-01 | 398.05 |
| 2001-06-04 | 399.53 |
| 2001-06-05 | 404.81 |
| 2001-06-06 | 396.80 |
| 2001-06-07 | 397.15 |
| 2001-06-08 | 392.76 |
| 2001-06-11 | 391.34 |
| 2001-06-12 | 389.59 |
| 2001-06-13 | 385.68 |
| 2001-06-14 | 375.39 |
| 2001-06-15 | 379.44 |
| 2001-06-18 | 381.74 |
| 2001-06-19 | 381.67 |
| 2001-06-20 | 383.14 |
| 2001-06-21 | 383.58 |
| 2001-06-22 | 379.94 |
| 2001-06-25 | 382.73 |
| 2001-06-26 | 385.31 |
| 2001-06-27 | 383.47 |
| 2001-06-28 | 389.67 |
| 2001-06-29 | 380.52 |
| 2001-07-02 | 388.86 |
| 2001-07-03 | 386.96 |
| 2001-07-04 | . |
| 2001-07-05 | 382.01 |
| 2001-07-06 | 378.76 |
| 2001-07-09 | 385.50 |
| 2001-07-10 | 381.90 |
| 2001-07-11 | 383.58 |
| 2001-07-12 | 401.38 |
| 2001-07-13 | 399.68 |
| 2001-07-16 | 398.90 |
| 2001-07-17 | 402.89 |
| 2001-07-18 | 399.11 |
| 2001-07-19 | 404.53 |
| 2001-07-20 | 403.36 |
| 2001-07-23 | 393.84 |
| 2001-07-24 | 388.17 |
| 2001-07-25 | 391.99 |
| 2001-07-26 | 392.04 |
| 2001-07-27 | 390.30 |
| 2001-07-30 | 389.88 |
| 2001-07-31 | 389.28 |
| 2001-08-01 | 383.96 |
| 2001-08-02 | 377.09 |
| 2001-08-03 | 371.36 |
| 2001-08-06 | 373.76 |
| 2001-08-07 | 374.82 |
| 2001-08-08 | 371.84 |
| 2001-08-09 | 373.43 |
| 2001-08-10 | 373.75 |
| 2001-08-13 | 376.27 |
| 2001-08-14 | 376.90 |
| 2001-08-15 | 379.07 |
| 2001-08-16 | 378.60 |
| 2001-08-17 | 372.27 |
| 2001-08-20 | 375.31 |
| 2001-08-21 | 374.46 |
| 2001-08-22 | 376.53 |
| 2001-08-23 | 376.88 |
| 2001-08-24 | 382.49 |
| 2001-08-27 | 382.29 |
| 2001-08-28 | 377.51 |
| 2001-08-29 | 377.92 |
| 2001-08-30 | 370.19 |
| 2001-08-31 | 368.53 |
| 2001-09-03 | . |
| 2001-09-04 | 365.71 |
| 2001-09-05 | 358.72 |
| 2001-09-06 | 349.60 |
| 2001-09-07 | 342.98 |
| 2001-09-10 | 345.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 328.14 |
| 2001-09-18 | 335.39 |
| 2001-09-19 | 329.96 |
| 2001-09-20 | 312.86 |
| 2001-09-21 | 308.14 |
| 2001-09-24 | 319.65 |
| 2001-09-25 | 313.50 |
| 2001-09-26 | 310.03 |
| 2001-09-27 | 311.30 |
| 2001-09-28 | 330.84 |
| 2001-10-01 | 321.04 |
| 2001-10-02 | 327.53 |
| 2001-10-03 | 340.46 |
| 2001-10-04 | 339.96 |
| 2001-10-05 | 337.98 |
| 2001-10-08 | 332.21 |
| 2001-10-09 | 340.54 |
| 2001-10-10 | 357.67 |
| 2001-10-11 | 359.76 |
| 2001-10-12 | 352.56 |
| 2001-10-15 | 350.08 |
| 2001-10-16 | 353.70 |
| 2001-10-17 | 349.88 |
| 2001-10-18 | 349.09 |
| 2001-10-19 | 354.03 |
| 2001-10-22 | 354.05 |
| 2001-10-23 | 357.58 |
| 2001-10-24 | 361.02 |
| 2001-10-25 | 366.41 |
| 2001-10-26 | 368.53 |
| 2001-10-29 | 359.16 |
| 2001-10-30 | 355.62 |
| 2001-10-31 | 359.19 |
| 2001-11-01 | 368.87 |
| 2001-11-02 | 371.69 |
| 2001-11-05 | 381.95 |
| 2001-11-06 | 379.20 |
| 2001-11-07 | 378.47 |
| 2001-11-08 | 378.84 |
| 2001-11-09 | 379.58 |
| 2001-11-12 | 380.43 |
| 2001-11-13 | 387.83 |
| 2001-11-14 | 391.38 |
| 2001-11-15 | 390.85 |
| 2001-11-16 | 385.75 |
| 2001-11-19 | 391.64 |
| 2001-11-20 | 385.40 |
| 2001-11-21 | 383.95 |
| 2001-11-22 | . |
| 2001-11-23 | 389.47 |
| 2001-11-26 | 390.91 |
| 2001-11-27 | 386.99 |
| 2001-11-28 | 384.14 |
| 2001-11-29 | 385.03 |
| 2001-11-30 | 386.20 |
| 2001-12-03 | 385.96 |
| 2001-12-04 | 392.89 |
| 2001-12-05 | 407.12 |
| 2001-12-06 | 408.14 |
| 2001-12-07 | 410.31 |
| 2001-12-10 | 401.81 |
| 2001-12-11 | 406.57 |
| 2001-12-12 | 411.40 |
| 2001-12-13 | 402.35 |
| 2001-12-14 | 401.57 |
| 2001-12-17 | 410.17 |
| 2001-12-18 | 409.89 |
| 2001-12-19 | 408.61 |
| 2001-12-20 | 406.15 |
| 2001-12-21 | 410.50 |
| 2001-12-24 | 408.18 |
| 2001-12-25 | . |
| 2001-12-26 | 411.59 |
| 2001-12-27 | 415.85 |
| 2001-12-28 | 417.33 |
| 2001-12-31 | 409.43 |
| 2002-01-01 | . |
| 2002-01-02 | 407.83 |
| 2002-01-03 | 408.72 |
| 2002-01-04 | 410.71 |
| 2002-01-07 | 402.80 |
| 2002-01-08 | 403.76 |
| 2002-01-09 | 402.95 |
| 2002-01-10 | 407.44 |
| 2002-01-11 | 406.88 |
| 2002-01-14 | 408.30 |
| 2002-01-15 | 415.77 |
| 2002-01-16 | 412.72 |
| 2002-01-17 | 416.28 |
| 2002-01-18 | 411.64 |
| 2002-01-21 | . |
| 2002-01-22 | 408.82 |
| 2002-01-23 | 410.01 |
| 2002-01-24 | 413.26 |
| 2002-01-25 | 413.24 |
| 2002-01-28 | 414.03 |
| 2002-01-29 | 397.71 |
| 2002-01-30 | 405.17 |
| 2002-01-31 | 410.96 |
| 2002-02-01 | 406.40 |
| 2002-02-04 | 404.20 |
| 2002-02-05 | 404.10 |
| 2002-02-06 | 404.31 |
| 2002-02-07 | 403.44 |
| 2002-02-08 | 409.72 |
| 2002-02-11 | 408.93 |
| 2002-02-12 | 405.17 |
| 2002-02-13 | 405.54 |
| 2002-02-14 | 407.10 |
| 2002-02-15 | 403.70 |
| 2002-02-18 | . |
| 2002-02-19 | 394.13 |
| 2002-02-20 | 398.63 |
| 2002-02-21 | 393.64 |
| 2002-02-22 | 397.58 |
| 2002-02-25 | 404.10 |
| 2002-02-26 | 403.59 |
| 2002-02-27 | 400.62 |
| 2002-02-28 | 405.75 |
| 2002-03-01 | 418.79 |
| 2002-03-04 | 432.38 |
| 2002-03-05 | 428.62 |
| 2002-03-06 | 432.51 |
| 2002-03-07 | 430.64 |
| 2002-03-08 | 437.88 |
| 2002-03-11 | 438.31 |
| 2002-03-12 | 437.71 |
| 2002-03-13 | 429.36 |
| 2002-03-14 | 425.28 |
| 2002-03-15 | 433.54 |
| 2002-03-18 | 439.34 |
| 2002-03-19 | 435.93 |
| 2002-03-20 | 430.30 |
| 2002-03-21 | 431.26 |
| 2002-03-22 | 427.61 |
| 2002-03-25 | 422.21 |
| 2002-03-26 | 430.80 |
| 2002-03-27 | 432.77 |
| 2002-03-28 | 439.01 |
| 2002-03-29 | . |
| 2002-04-01 | 435.66 |
| 2002-04-02 | 433.27 |
| 2002-04-03 | 425.49 |
| 2002-04-04 | 423.77 |
| 2002-04-05 | 427.13 |
| 2002-04-08 | 432.26 |
| 2002-04-09 | 433.35 |
| 2002-04-10 | 438.44 |
| 2002-04-11 | 421.85 |
| 2002-04-12 | 428.14 |
| 2002-04-15 | 416.58 |
| 2002-04-16 | 414.19 |
| 2002-04-17 | 404.09 |
| 2002-04-18 | 402.86 |
| 2002-04-19 | 405.95 |
| 2002-04-22 | 401.44 |
| 2002-04-23 | 401.82 |
| 2002-04-24 | 404.52 |
| 2002-04-25 | 404.85 |
| 2002-04-26 | 395.87 |
| 2002-04-29 | 391.88 |
| 2002-04-30 | 398.41 |
| 2002-05-01 | 401.98 |
| 2002-05-02 | 397.27 |
| 2002-05-03 | 390.51 |
| 2002-05-06 | 385.06 |
| 2002-05-07 | 387.14 |
| 2002-05-08 | 398.81 |
| 2002-05-09 | 392.85 |
| 2002-05-10 | 387.19 |
| 2002-05-13 | 392.10 |
| 2002-05-14 | 404.86 |
| 2002-05-15 | 410.96 |
| 2002-05-16 | 414.15 |
| 2002-05-17 | 415.50 |
| 2002-05-20 | 404.99 |
| 2002-05-21 | 402.33 |
| 2002-05-22 | 401.24 |
| 2002-05-23 | 406.92 |
| 2002-05-24 | 401.12 |
| 2002-05-27 | . |
| 2002-05-28 | 399.86 |
| 2002-05-29 | 396.75 |
| 2002-05-30 | 395.43 |
| 2002-05-31 | 397.23 |
| 2002-06-03 | 393.16 |
| 2002-06-04 | 392.76 |
| 2002-06-05 | 396.35 |
| 2002-06-06 | 397.30 |
| 2002-06-07 | 394.83 |
| 2002-06-10 | 396.82 |
| 2002-06-11 | 389.72 |
| 2002-06-12 | 386.75 |
| 2002-06-13 | 375.77 |
| 2002-06-14 | 374.89 |
| 2002-06-17 | 384.33 |
| 2002-06-18 | 382.65 |
| 2002-06-19 | 376.29 |
| 2002-06-20 | 369.67 |
| 2002-06-21 | 355.72 |
| 2002-06-24 | 357.21 |
| 2002-06-25 | 347.31 |
| 2002-06-26 | 347.98 |
| 2002-06-27 | 347.13 |
| 2002-06-28 | 350.87 |
| 2002-07-01 | 341.12 |
| 2002-07-02 | 331.01 |
| 2002-07-03 | 334.24 |
| 2002-07-04 | . |
| 2002-07-05 | 349.20 |
| 2002-07-08 | 335.96 |
| 2002-07-09 | 320.86 |
| 2002-07-10 | 314.95 |
| 2002-07-11 | 325.15 |
| 2002-07-12 | 324.70 |
| 2002-07-15 | 323.59 |
| 2002-07-16 | 320.95 |
| 2002-07-17 | 329.32 |
| 2002-07-18 | 292.18 |
| 2002-07-19 | 284.37 |
| 2002-07-22 | 284.59 |
| 2002-07-23 | 286.34 |
| 2002-07-24 | 299.62 |
| 2002-07-25 | 295.46 |
| 2002-07-26 | 298.83 |
| 2002-07-29 | 316.92 |
| 2002-07-30 | 320.46 |
| 2002-07-31 | 315.26 |
| 2002-08-01 | 303.80 |
| 2002-08-02 | 298.09 |
| 2002-08-05 | 287.71 |
| 2002-08-06 | 296.14 |
| 2002-08-07 | 303.12 |
| 2002-08-08 | 311.87 |
| 2002-08-09 | 306.41 |
| 2002-08-12 | 302.88 |
| 2002-08-13 | 298.28 |
| 2002-08-14 | 314.33 |
| 2002-08-15 | 322.46 |
| 2002-08-16 | 329.62 |
| 2002-08-19 | 333.64 |
| 2002-08-20 | 327.29 |
| 2002-08-21 | 330.09 |
| 2002-08-22 | 337.51 |
| 2002-08-23 | 329.54 |
| 2002-08-26 | 334.77 |
| 2002-08-27 | 328.01 |
| 2002-08-28 | 319.41 |
| 2002-08-29 | 315.52 |
| 2002-08-30 | 316.57 |
| 2002-09-02 | . |
| 2002-09-03 | 303.32 |
| 2002-09-04 | 310.62 |
| 2002-09-05 | 301.11 |
| 2002-09-06 | 310.58 |
| 2002-09-09 | 312.93 |
| 2002-09-10 | 315.05 |
| 2002-09-11 | 315.68 |
| 2002-09-12 | 306.19 |
| 2002-09-13 | 309.78 |
| 2002-09-16 | 310.69 |
| 2002-09-17 | 306.58 |
| 2002-09-18 | 299.56 |
| 2002-09-19 | 292.99 |
| 2002-09-20 | 282.50 |
| 2002-09-23 | 283.52 |
| 2002-09-24 | 275.34 |
| 2002-09-25 | 278.20 |
| 2002-09-26 | 285.12 |
| 2002-09-27 | 278.24 |
| 2002-09-30 | 273.34 |
| 2002-10-01 | 285.65 |
| 2002-10-02 | 274.73 |
| 2002-10-03 | 264.59 |
| 2002-10-04 | 260.67 |
| 2002-10-07 | 256.58 |
| 2002-10-08 | 267.64 |
| 2002-10-09 | 262.42 |
| 2002-10-10 | 282.74 |
| 2002-10-11 | 297.05 |
| 2002-10-14 | 303.56 |
| 2002-10-15 | 317.49 |
| 2002-10-16 | 302.54 |
| 2002-10-17 | 320.58 |
| 2002-10-18 | 314.16 |
| 2002-10-21 | 326.54 |
| 2002-10-22 | 320.70 |
| 2002-10-23 | 327.43 |
| 2002-10-24 | 320.88 |
| 2002-10-25 | 333.89 |
| 2002-10-28 | 325.66 |
| 2002-10-29 | 319.12 |
| 2002-10-30 | 326.45 |
| 2002-10-31 | 327.92 |
| 2002-11-01 | 335.73 |
| 2002-11-04 | 340.59 |
| 2002-11-05 | 334.25 |
| 2002-11-06 | 335.76 |
| 2002-11-07 | 328.09 |
| 2002-11-08 | 326.60 |
| 2002-11-11 | 318.90 |
| 2002-11-12 | 324.22 |
| 2002-11-13 | 321.56 |
| 2002-11-14 | 328.28 |
| 2002-11-15 | 334.37 |
| 2002-11-18 | 330.27 |
| 2002-11-19 | 321.37 |
| 2002-11-20 | 329.48 |
| 2002-11-21 | 336.65 |
| 2002-11-22 | 338.11 |
| 2002-11-25 | 333.18 |
| 2002-11-26 | 325.02 |
| 2002-11-27 | 336.17 |
| 2002-11-28 | . |
| 2002-11-29 | 335.11 |
| 2002-12-02 | 340.08 |
| 2002-12-03 | 337.66 |
| 2002-12-04 | 338.18 |
| 2002-12-05 | 333.65 |
| 2002-12-06 | 333.12 |
| 2002-12-09 | 324.89 |
| 2002-12-10 | 328.43 |
| 2002-12-11 | 332.69 |
| 2002-12-12 | 331.73 |
| 2002-12-13 | 327.31 |
| 2002-12-16 | 331.63 |
| 2002-12-17 | 329.29 |
| 2002-12-18 | 324.58 |
| 2002-12-19 | 320.83 |
| 2002-12-20 | 325.66 |
| 2002-12-23 | 327.05 |
| 2002-12-24 | 328.59 |
| 2002-12-25 | . |
| 2002-12-26 | 327.65 |
| 2002-12-27 | 323.11 |
| 2002-12-30 | 324.08 |
| 2002-12-31 | 325.07 |
| 2003-01-01 | . |
| 2003-01-02 | 334.94 |
| 2003-01-03 | 334.10 |
| 2003-01-06 | 340.96 |
| 2003-01-07 | 337.61 |
| 2003-01-08 | 329.56 |
| 2003-01-09 | 337.82 |
| 2003-01-10 | 337.70 |
| 2003-01-13 | 337.65 |
| 2003-01-14 | 335.73 |
| 2003-01-15 | 321.95 |
| 2003-01-16 | 322.93 |
| 2003-01-17 | 316.37 |
| 2003-01-20 | . |
| 2003-01-21 | 313.03 |
| 2003-01-22 | 305.55 |
| 2003-01-23 | 312.51 |
| 2003-01-24 | 309.96 |
| 2003-01-27 | 303.53 |
| 2003-01-28 | 312.55 |
| 2003-01-29 | 311.70 |
| 2003-01-30 | 300.18 |
| 2003-01-31 | 305.96 |
| 2003-02-03 | 306.12 |
| 2003-02-04 | 300.50 |
| 2003-02-05 | 301.16 |
| 2003-02-06 | 298.92 |
| 2003-02-07 | 299.23 |
| 2003-02-10 | 300.51 |
| 2003-02-11 | 297.91 |
| 2003-02-12 | 292.66 |
| 2003-02-13 | 288.91 |
| 2003-02-14 | 297.23 |
| 2003-02-17 | . |
| 2003-02-18 | 304.92 |
| 2003-02-19 | 305.18 |
| 2003-02-20 | 303.70 |
| 2003-02-21 | 309.38 |
| 2003-02-24 | 300.71 |
| 2003-02-25 | 301.73 |
| 2003-02-26 | 296.56 |
| 2003-02-27 | 301.45 |
| 2003-02-28 | 304.04 |
| 2003-03-03 | 300.65 |
| 2003-03-04 | 297.05 |
| 2003-03-05 | 298.44 |
| 2003-03-06 | 295.52 |
| 2003-03-07 | 295.50 |
| 2003-03-10 | 284.45 |
| 2003-03-11 | 279.28 |
| 2003-03-12 | 282.04 |
| 2003-03-13 | 280.85 |
| 2003-03-14 | 283.63 |
| 2003-03-17 | 293.76 |
| 2003-03-18 | 295.36 |
| 2003-03-19 | 299.86 |
| 2003-03-20 | 305.50 |
| 2003-03-21 | 320.68 |
| 2003-03-24 | 308.93 |
| 2003-03-25 | 313.40 |
| 2003-03-26 | 312.44 |
| 2003-03-27 | 311.75 |
| 2003-03-28 | 309.27 |
| 2003-03-31 | 308.70 |
| 2003-04-01 | 302.89 |
| 2003-04-02 | 307.46 |
| 2003-04-03 | 303.47 |
| 2003-04-04 | 303.29 |
| 2003-04-07 | 305.16 |
| 2003-04-08 | 304.24 |
| 2003-04-09 | 299.93 |
| 2003-04-10 | 305.50 |
| 2003-04-11 | 307.88 |
| 2003-04-14 | 314.62 |
| 2003-04-15 | 317.75 |
| 2003-04-16 | 316.90 |
| 2003-04-17 | 325.26 |
| 2003-04-18 | . |
| 2003-04-21 | 320.44 |
| 2003-04-22 | 328.68 |
| 2003-04-23 | 332.81 |
| 2003-04-24 | 327.39 |
| 2003-04-25 | 322.77 |
| 2003-04-28 | 332.50 |
| 2003-04-29 | 331.66 |
| 2003-04-30 | 332.64 |
| 2003-05-01 | 331.88 |
| 2003-05-02 | 339.34 |
| 2003-05-05 | 337.98 |
| 2003-05-06 | 339.96 |
| 2003-05-07 | 338.08 |
| 2003-05-08 | 334.11 |
| 2003-05-09 | 339.99 |
| 2003-05-12 | 342.55 |
| 2003-05-13 | 339.27 |
| 2003-05-14 | 338.12 |
| 2003-05-15 | 340.95 |
| 2003-05-16 | 339.58 |
| 2003-05-19 | 331.47 |
| 2003-05-20 | 330.21 |
| 2003-05-21 | 329.24 |
| 2003-05-22 | 330.82 |
| 2003-05-23 | 332.53 |
| 2003-05-26 | . |
| 2003-05-27 | 339.02 |
| 2003-05-28 | 342.83 |
| 2003-05-29 | 342.92 |
| 2003-05-30 | 347.47 |
| 2003-06-02 | 349.34 |
| 2003-06-03 | 351.23 |
| 2003-06-04 | 358.28 |
| 2003-06-05 | 358.66 |
| 2003-06-06 | 360.40 |
| 2003-06-09 | 353.63 |
| 2003-06-10 | 359.90 |
| 2003-06-11 | 362.10 |
| 2003-06-12 | 360.75 |
| 2003-06-13 | 354.76 |
| 2003-06-16 | 363.85 |
| 2003-06-17 | 365.58 |
| 2003-06-18 | 366.17 |
| 2003-06-19 | 360.47 |
| 2003-06-20 | 360.60 |
| 2003-06-23 | 356.06 |
| 2003-06-24 | 356.39 |
| 2003-06-25 | 350.77 |
| 2003-06-26 | 353.07 |
| 2003-06-27 | 348.29 |
| 2003-06-30 | 348.91 |
| 2003-07-01 | 351.81 |
| 2003-07-02 | 353.43 |
| 2003-07-03 | 351.85 |
| 2003-07-04 | . |
| 2003-07-07 | 360.02 |
| 2003-07-08 | 364.46 |
| 2003-07-09 | 363.31 |
| 2003-07-10 | 357.48 |
| 2003-07-11 | 360.51 |
| 2003-07-14 | 365.98 |
| 2003-07-15 | 365.97 |
| 2003-07-16 | 366.74 |
| 2003-07-17 | 353.89 |
| 2003-07-18 | 354.76 |
| 2003-07-21 | 349.24 |
| 2003-07-22 | 353.08 |
| 2003-07-23 | 354.04 |
| 2003-07-24 | 349.94 |
| 2003-07-25 | 355.01 |
| 2003-07-28 | 356.27 |
| 2003-07-29 | 352.53 |
| 2003-07-30 | 351.65 |
| 2003-07-31 | 353.89 |
| 2003-08-01 | 352.27 |
| 2003-08-04 | 355.08 |
| 2003-08-05 | 350.88 |
| 2003-08-06 | 346.74 |
| 2003-08-07 | 348.50 |
| 2003-08-08 | 351.70 |
| 2003-08-11 | 352.98 |
| 2003-08-12 | 358.16 |
| 2003-08-13 | 358.96 |
| 2003-08-14 | 365.07 |
| 2003-08-15 | 366.98 |
| 2003-08-18 | 368.45 |
| 2003-08-19 | 367.41 |
| 2003-08-20 | 366.86 |
| 2003-08-21 | 367.04 |
| 2003-08-22 | 364.90 |
| 2003-08-25 | 365.14 |
| 2003-08-26 | 364.47 |
| 2003-08-27 | 365.10 |
| 2003-08-28 | 365.27 |
| 2003-08-29 | 366.35 |
| 2003-09-01 | . |
| 2003-09-02 | 375.66 |
| 2003-09-03 | 378.69 |
| 2003-09-04 | 377.61 |
| 2003-09-05 | 374.55 |
| 2003-09-08 | 377.08 |
| 2003-09-09 | 372.82 |
| 2003-09-10 | 364.70 |
| 2003-09-11 | 365.14 |
| 2003-09-12 | 366.21 |
| 2003-09-15 | 362.71 |
| 2003-09-16 | 368.11 |
| 2003-09-17 | 366.29 |
| 2003-09-18 | 371.74 |
| 2003-09-19 | 376.69 |
| 2003-09-22 | 372.60 |
| 2003-09-23 | 373.06 |
| 2003-09-24 | 364.37 |
| 2003-09-25 | 359.30 |
| 2003-09-26 | 355.99 |
| 2003-09-29 | 357.88 |
| 2003-09-30 | 354.85 |
| 2003-10-01 | 362.41 |
| 2003-10-02 | 361.62 |
| 2003-10-03 | 368.63 |
| 2003-10-06 | 369.40 |
| 2003-10-07 | 373.74 |
| 2003-10-08 | 367.25 |
| 2003-10-09 | 367.65 |
| 2003-10-10 | 369.62 |
| 2003-10-13 | 371.48 |
| 2003-10-14 | 364.22 |
| 2003-10-15 | 364.09 |
| 2003-10-16 | 358.58 |
| 2003-10-17 | 354.57 |
| 2003-10-20 | 354.08 |
| 2003-10-21 | 353.50 |
| 2003-10-22 | 347.51 |
| 2003-10-23 | 350.56 |
| 2003-10-24 | 349.04 |
| 2003-10-27 | 346.12 |
| 2003-10-28 | 352.72 |
| 2003-10-29 | 351.30 |
| 2003-10-30 | 350.28 |
| 2003-10-31 | 355.14 |
| 2003-11-03 | 358.51 |
| 2003-11-04 | 356.05 |
| 2003-11-05 | 355.19 |
| 2003-11-06 | 358.05 |
| 2003-11-07 | 364.99 |
| 2003-11-10 | 365.47 |
| 2003-11-11 | 366.82 |
| 2003-11-12 | 371.94 |
| 2003-11-13 | 370.36 |
| 2003-11-14 | 363.05 |
| 2003-11-17 | 359.69 |
| 2003-11-18 | 355.71 |
| 2003-11-19 | 357.44 |
| 2003-11-20 | 354.15 |
| 2003-11-21 | 353.24 |
| 2003-11-24 | 361.40 |
| 2003-11-25 | 363.41 |
| 2003-11-26 | 367.46 |
| 2003-11-27 | . |
| 2003-11-28 | 367.98 |
| 2003-12-01 | 373.50 |
| 2003-12-02 | 374.63 |
| 2003-12-03 | 371.68 |
| 2003-12-04 | 374.28 |
| 2003-12-05 | 370.91 |
| 2003-12-08 | 370.01 |
| 2003-12-09 | 367.45 |
| 2003-12-10 | 368.82 |
| 2003-12-11 | 375.76 |
| 2003-12-12 | 375.51 |
| 2003-12-15 | 369.29 |
| 2003-12-16 | 374.34 |
| 2003-12-17 | 368.11 |
| 2003-12-18 | 372.80 |
| 2003-12-19 | 368.75 |
| 2003-12-22 | 373.29 |
| 2003-12-23 | 375.87 |
| 2003-12-24 | 375.97 |
| 2003-12-25 | . |
| 2003-12-26 | 377.01 |
| 2003-12-29 | 381.07 |
| 2003-12-30 | 380.39 |
| 2003-12-31 | 383.04 |
| 2004-01-01 | . |
| 2004-01-02 | 381.93 |
| 2004-01-05 | 387.89 |
| 2004-01-06 | 388.45 |
| 2004-01-07 | 386.54 |
| 2004-01-08 | 384.02 |
| 2004-01-09 | 380.64 |
| 2004-01-12 | 381.10 |
| 2004-01-13 | 377.55 |
| 2004-01-14 | 381.36 |
| 2004-01-15 | 379.74 |
| 2004-01-16 | 378.68 |
| 2004-01-19 | . |
| 2004-01-20 | 377.11 |
| 2004-01-21 | 373.50 |
| 2004-01-22 | 379.11 |
| 2004-01-23 | 378.60 |
| 2004-01-26 | 383.81 |
| 2004-01-27 | 380.78 |
| 2004-01-28 | 375.75 |
| 2004-01-29 | 378.27 |
| 2004-01-30 | 377.95 |
| 2004-02-02 | 377.81 |
| 2004-02-03 | 373.12 |
| 2004-02-04 | 372.67 |
| 2004-02-05 | 372.38 |
| 2004-02-06 | 377.49 |
| 2004-02-09 | 375.29 |
| 2004-02-10 | 377.30 |
| 2004-02-11 | 381.64 |
| 2004-02-12 | 382.65 |
| 2004-02-13 | 380.19 |
| 2004-02-16 | . |
| 2004-02-17 | 384.44 |
| 2004-02-18 | 380.83 |
| 2004-02-19 | 376.73 |
| 2004-02-20 | 373.70 |
| 2004-02-23 | 371.58 |
| 2004-02-24 | 373.60 |
| 2004-02-25 | 372.45 |
| 2004-02-26 | 371.71 |
| 2004-02-27 | 373.68 |
| 2004-03-01 | 374.71 |
| 2004-03-02 | 375.99 |
| 2004-03-03 | 381.74 |
| 2004-03-04 | 387.15 |
| 2004-03-05 | 386.99 |
| 2004-03-08 | 384.80 |
| 2004-03-09 | 385.92 |
| 2004-03-10 | 378.47 |
| 2004-03-11 | 373.96 |
| 2004-03-12 | 379.67 |
| 2004-03-15 | 369.40 |
| 2004-03-16 | 371.56 |
| 2004-03-17 | 373.90 |
| 2004-03-18 | 373.66 |
| 2004-03-19 | 372.56 |
| 2004-03-22 | 369.01 |
| 2004-03-23 | 371.02 |
| 2004-03-24 | 372.71 |
| 2004-03-25 | 376.22 |
| 2004-03-26 | 372.90 |
| 2004-03-29 | 378.73 |
| 2004-03-30 | 380.75 |
| 2004-03-31 | 380.48 |
| 2004-04-01 | 384.44 |
| 2004-04-02 | 394.45 |
| 2004-04-05 | 397.78 |
| 2004-04-06 | 394.55 |
| 2004-04-07 | 390.43 |
| 2004-04-08 | 391.62 |
| 2004-04-09 | . |
| 2004-04-12 | 395.27 |
| 2004-04-13 | 393.05 |
| 2004-04-14 | 393.68 |
| 2004-04-15 | 399.00 |
| 2004-04-16 | 402.88 |
| 2004-04-19 | 400.90 |
| 2004-04-20 | 396.20 |
| 2004-04-21 | 402.10 |
| 2004-04-22 | 413.58 |
| 2004-04-23 | 410.31 |
| 2004-04-26 | 406.05 |
| 2004-04-27 | 405.89 |
| 2004-04-28 | 402.07 |
| 2004-04-29 | 400.58 |
| 2004-04-30 | 400.74 |
| 2004-05-03 | 404.86 |
| 2004-05-04 | 401.98 |
| 2004-05-05 | 402.17 |
| 2004-05-06 | 400.98 |
| 2004-05-07 | 400.74 |
| 2004-05-10 | 400.35 |
| 2004-05-11 | 399.00 |
| 2004-05-12 | 394.79 |
| 2004-05-13 | 394.37 |
| 2004-05-14 | 392.78 |
| 2004-05-17 | 388.51 |
| 2004-05-18 | 392.10 |
| 2004-05-19 | 391.45 |
| 2004-05-20 | 389.73 |
| 2004-05-21 | 390.85 |
| 2004-05-24 | 391.04 |
| 2004-05-25 | 399.57 |
| 2004-05-26 | 397.51 |
| 2004-05-27 | 398.11 |
| 2004-05-28 | 397.70 |
| 2004-05-31 | . |
| 2004-06-01 | 397.08 |
| 2004-06-02 | 400.03 |
| 2004-06-03 | 397.46 |
| 2004-06-04 | 399.27 |
| 2004-06-07 | 404.13 |
| 2004-06-08 | 405.84 |
| 2004-06-09 | 400.98 |
| 2004-06-10 | 400.79 |
| 2004-06-11 | . |
| 2004-06-14 | 396.74 |
| 2004-06-15 | 401.01 |
| 2004-06-16 | 399.78 |
| 2004-06-17 | 397.13 |
| 2004-06-18 | 398.62 |
| 2004-06-21 | 396.24 |
| 2004-06-22 | 398.17 |
| 2004-06-23 | 400.54 |
| 2004-06-24 | 400.91 |
| 2004-06-25 | 391.24 |
| 2004-06-28 | 389.44 |
| 2004-06-29 | 393.01 |
| 2004-06-30 | 392.42 |
| 2004-07-01 | 386.22 |
| 2004-07-02 | 382.96 |
| 2004-07-05 | . |
| 2004-07-06 | 379.73 |
| 2004-07-07 | 380.09 |
| 2004-07-08 | 382.12 |
| 2004-07-09 | 384.10 |
| 2004-07-12 | 384.57 |
| 2004-07-13 | 379.85 |
| 2004-07-14 | 373.75 |
| 2004-07-15 | 373.32 |
| 2004-07-16 | 371.76 |
| 2004-07-19 | 373.37 |
| 2004-07-20 | 377.46 |
| 2004-07-21 | 372.87 |
| 2004-07-22 | 371.16 |
| 2004-07-23 | 368.19 |
| 2004-07-26 | 367.95 |
| 2004-07-27 | 373.75 |
| 2004-07-28 | 372.61 |
| 2004-07-29 | 380.93 |
| 2004-07-30 | 384.40 |
| 2004-08-02 | 379.06 |
| 2004-08-03 | 375.24 |
| 2004-08-04 | 374.46 |
| 2004-08-05 | 368.64 |
| 2004-08-06 | 360.30 |
| 2004-08-09 | 357.66 |
| 2004-08-10 | 361.63 |
| 2004-08-11 | 362.32 |
| 2004-08-12 | 360.50 |
| 2004-08-13 | 361.90 |
| 2004-08-16 | 366.07 |
| 2004-08-17 | 364.57 |
| 2004-08-18 | 364.15 |
| 2004-08-19 | 360.88 |
| 2004-08-20 | 364.39 |
| 2004-08-23 | 365.91 |
| 2004-08-24 | 367.48 |
| 2004-08-25 | 369.89 |
| 2004-08-26 | 368.00 |
| 2004-08-27 | 368.43 |
| 2004-08-30 | 365.74 |
| 2004-08-31 | 367.12 |
| 2004-09-01 | 368.16 |
| 2004-09-02 | 374.89 |
| 2004-09-03 | 373.38 |
| 2004-09-06 | . |
| 2004-09-07 | 373.87 |
| 2004-09-08 | 375.77 |
| 2004-09-09 | 375.34 |
| 2004-09-10 | 381.20 |
| 2004-09-13 | 380.74 |
| 2004-09-14 | 386.51 |
| 2004-09-15 | 383.89 |
| 2004-09-16 | 384.96 |
| 2004-09-17 | 385.91 |
| 2004-09-20 | 384.16 |
| 2004-09-21 | 385.70 |
| 2004-09-22 | 378.58 |
| 2004-09-23 | 377.61 |
| 2004-09-24 | 378.90 |
| 2004-09-27 | 372.89 |
| 2004-09-28 | 373.80 |
| 2004-09-29 | 376.85 |
| 2004-09-30 | 377.87 |
| 2004-10-01 | 382.81 |
| 2004-10-04 | 386.63 |
| 2004-10-05 | 390.16 |
| 2004-10-06 | 389.83 |
| 2004-10-07 | 382.28 |
| 2004-10-08 | 375.68 |
| 2004-10-11 | 378.33 |
| 2004-10-12 | 370.97 |
| 2004-10-13 | 365.78 |
| 2004-10-14 | 364.85 |
| 2004-10-15 | 366.38 |
| 2004-10-18 | 371.27 |
| 2004-10-19 | 368.98 |
| 2004-10-20 | 364.28 |
| 2004-10-21 | 365.24 |
| 2004-10-22 | 358.75 |
| 2004-10-25 | 366.71 |
| 2004-10-26 | 371.34 |
| 2004-10-27 | 379.20 |
| 2004-10-28 | 378.74 |
| 2004-10-29 | 379.37 |
| 2004-11-01 | 379.83 |
| 2004-11-02 | 380.77 |
| 2004-11-03 | 382.75 |
| 2004-11-04 | 389.19 |
| 2004-11-05 | 390.78 |
| 2004-11-08 | 391.15 |
| 2004-11-09 | 391.27 |
| 2004-11-10 | 391.57 |
| 2004-11-11 | 394.15 |
| 2004-11-12 | 396.00 |
| 2004-11-15 | 395.36 |
| 2004-11-16 | 392.17 |
| 2004-11-17 | 395.27 |
| 2004-11-18 | 395.26 |
| 2004-11-19 | 389.12 |
| 2004-11-22 | 393.51 |
| 2004-11-23 | 391.78 |
| 2004-11-24 | 393.78 |
| 2004-11-25 | . |
| 2004-11-26 | 392.89 |
| 2004-11-29 | 392.13 |
| 2004-11-30 | 390.01 |
| 2004-12-01 | 395.69 |
| 2004-12-02 | 395.25 |
| 2004-12-03 | 395.64 |
| 2004-12-06 | 395.11 |
| 2004-12-07 | 390.76 |
| 2004-12-08 | 394.09 |
| 2004-12-09 | 393.90 |
| 2004-12-10 | 392.14 |
| 2004-12-13 | 394.12 |
| 2004-12-14 | 393.41 |
| 2004-12-15 | 392.29 |
| 2004-12-16 | 389.90 |
| 2004-12-17 | 390.68 |
| 2004-12-20 | 392.16 |
| 2004-12-21 | 394.52 |
| 2004-12-22 | 399.03 |
| 2004-12-23 | 400.78 |
| 2004-12-24 | . |
| 2004-12-27 | 396.26 |
| 2004-12-28 | 398.69 |
| 2004-12-29 | 398.08 |
| 2004-12-30 | 395.28 |
| 2004-12-31 | 396.81 |
| 2005-01-03 | 388.95 |
| 2005-01-04 | 385.70 |
| 2005-01-05 | 385.99 |
| 2005-01-06 | 383.71 |
| 2005-01-07 | 383.92 |
| 2005-01-10 | 383.47 |
| 2005-01-11 | 381.62 |
| 2005-01-12 | 381.36 |
| 2005-01-13 | 375.06 |
| 2005-01-14 | 378.63 |
| 2005-01-17 | . |
| 2005-01-18 | 385.96 |
| 2005-01-19 | 382.89 |
| 2005-01-20 | 381.59 |
| 2005-01-21 | 379.58 |
| 2005-01-24 | 379.96 |
| 2005-01-25 | 380.60 |
| 2005-01-26 | 381.04 |
| 2005-01-27 | 376.59 |
#2005-01-28| 377.68
#2005-01-31| 380.79
#2005-02-01| 379.45
#2005-02-02| 379.77
#2005-02-03| 383.19
#2005-02-04| 385.78
#2005-02-07| 384.86
#2005-02-08| 385.47
#2005-02-09| 378.61
#2005-02-10| 378.02
#2005-02-11| 382.15
#2005-02-14| 381.83
#2005-02-15| 383.44
#2005-02-16| 380.94
#2005-02-17| 378.35
#2005-02-18| 375.46
#2005-02-21| .
#2005-02-22| 371.80
#2005-02-23| 372.39
#2005-02-24| 377.71
#2005-02-25| 380.27
#2005-02-28| 381.65
#2005-03-01| 382.56
#2005-03-02| 383.15
#2005-03-03| 382.03
#2005-03-04| 383.70
#2005-03-07| 386.37
#2005-03-08| 382.19
#2005-03-09| 383.25
#2005-03-10| 386.45
#2005-03-11| 386.72
#2005-03-14| 390.53
#2005-03-15| 389.64
#2005-03-16| 387.36
#2005-03-17| 389.15
#2005-03-18| 387.49
#2005-03-21| 388.35
#2005-03-22| 389.88
#2005-03-23| 392.29
#2005-03-24| 389.01
#2005-03-25| .
#2005-03-28| 388.47
#2005-03-29| 385.27
#2005-03-30| 389.45
#2005-03-31| 387.85
#2005-04-01| 384.96
#2005-04-04| 384.23
#2005-04-05| 383.31
#2005-04-06| 382.27
#2005-04-07| 386.72
#2005-04-08| 384.89
#2005-04-11| 384.16
#2005-04-12| 386.12
#2005-04-13| 384.39
#2005-04-14| 379.72
#2005-04-15| 377.66
#2005-04-18| 377.29
#2005-04-19| 374.13
#2005-04-20| 368.61
#2005-04-21| 381.16
#2005-04-22| 378.46
#2005-04-25| 384.84
#2005-04-26| 377.78
#2005-04-27| 380.91
#2005-04-28| 376.54
#2005-04-29| 379.04
#2005-05-02| 379.62
#2005-05-03| 380.32
#2005-05-04| 382.60
#2005-05-05| 380.34
#2005-05-06| 381.23
#2005-05-09| 382.50
#2005-05-10| 377.34
#2005-05-11| 378.14
#2005-05-12| 376.67
#2005-05-13| 376.28
#2005-05-16| 377.96
#2005-05-17| 378.53
#2005-05-18| 381.17
#2005-05-19| 383.81
#2005-05-20| 383.39
#2005-05-23| 384.43
#2005-05-24| 383.36
#2005-05-25| 379.64
#2005-05-26| 380.46
#2005-05-27| 381.65
#2005-05-30| .
#2005-05-31| 378.00
#2005-06-01| 379.60
#2005-06-02| 382.94
#2005-06-03| 386.34
#2005-06-06| 388.10
#2005-06-07| 387.94
#2005-06-08| 384.95
#2005-06-09| 390.00
#2005-06-10| 388.54
#2005-06-13| 388.95
#2005-06-14| 387.32
#2005-06-15| 386.77
#2005-06-16| 387.83
#2005-06-17| 388.29
#2005-06-20| 388.12
#2005-06-21| 385.44
#2005-06-22| 384.27
#2005-06-23| 377.24
#2005-06-24| 376.88
#2005-06-27| 379.77
#2005-06-28| 390.01
#2005-06-29| 388.45
#2005-06-30| 387.65
#2005-07-01| 389.72
#2005-07-04| .
#2005-07-05| 391.22
#2005-07-06| 388.23
#2005-07-07| 389.68
#2005-07-08| 393.31
#2005-07-11| 397.55
#2005-07-12| 396.93
#2005-07-13| 395.46
#2005-07-14| 397.23
#2005-07-15| 395.64
#2005-07-18| 394.08
#2005-07-19| 395.07
#2005-07-20| 399.00
#2005-07-21| 398.33
#2005-07-22| 399.00
#2005-07-25| 397.80
#2005-07-26| 401.41
#2005-07-27| 403.17
#2005-07-28| 405.17
#2005-07-29| 401.47
#2005-08-01| 401.52
#2005-08-02| 401.90
#2005-08-03| 408.25
#2005-08-04| 408.74
#2005-08-05| 405.63
#2005-08-08| 404.78
#2005-08-09| 406.10
#2005-08-10| 403.29
#2005-08-11| 407.35
#2005-08-12| 407.13
#2005-08-15| 406.91
#2005-08-16| 404.38
#2005-08-17| 408.50
#2005-08-18| 406.85
#2005-08-19| 406.24
#2005-08-22| 406.70
#2005-08-23| 406.32
#2005-08-24| 403.66
#2005-08-25| 402.74
#2005-08-26| 400.79
#2005-08-29| 402.35
#2005-08-30| 398.91
#2005-08-31| 399.46
#2005-09-01| 398.18
#2005-09-02| 398.44
#2005-09-05| .
#2005-09-06| 402.64
#2005-09-07| 402.53
#2005-09-08| 400.50
#2005-09-09| 403.76
#2005-09-12| 403.32
#2005-09-13| 402.12
#2005-09-14| 400.01
#2005-09-15| 398.50
#2005-09-16| 401.24
#2005-09-19| 398.35
#2005-09-20| 397.83
#2005-09-21| 394.21
#2005-09-22| 391.70
#2005-09-23| 395.76
#2005-09-26| 397.35
#2005-09-27| 397.78
#2005-09-28| 404.52
#2005-09-29| 404.16
#2005-09-30| 403.85
#2005-10-03| 401.90
#2005-10-04| 401.35
#2005-10-05| 398.00
#2005-10-06| 400.04
#2005-10-07| 401.60
#2005-10-10| 402.04
#2005-10-11| 399.04
#2005-10-12| 396.00
#2005-10-13| 394.36
#2005-10-14| 400.09
#2005-10-17| 397.18
#2005-10-18| 397.59
#2005-10-19| 406.18
#2005-10-20| 402.62
#2005-10-21| 400.52
#2005-10-24| 403.96
#2005-10-25| 403.23
#2005-10-26| 409.30
#2005-10-27| 407.95
#2005-10-28| 411.25
#2005-10-31| 412.28
#2005-11-01| 411.70
#2005-11-02| 415.62
#2005-11-03| 418.29
#2005-11-04| 417.62
#2005-11-07| 420.13
#2005-11-08| 419.74
#2005-11-09| 413.64
#2005-11-10| 420.04
#2005-11-11| 417.14
#2005-11-14| 418.91
#2005-11-15| 421.25
#2005-11-16| 423.36
#2005-11-17| 430.07
#2005-11-18| 429.16
#2005-11-21| 427.06
#2005-11-22| 424.30
#2005-11-23| 423.31
#2005-11-24| .
#2005-11-25| 426.37
#2005-11-28| 427.88
#2005-11-29| 432.59
#2005-11-30| 430.47
#2005-12-01| 436.73
#2005-12-02| 437.73
#2005-12-05| 432.17
#2005-12-06| 432.15
#2005-12-07| 429.37
#2005-12-08| 425.75
#2005-12-09| 426.27
#2005-12-12| 426.58
#2005-12-13| 429.09
#2005-12-14| 429.74
#2005-12-15| 428.48
#2005-12-16| 427.23
#2005-12-19| 422.28
#2005-12-20| 423.87
#2005-12-21| 424.22
#2005-12-22| 424.05
#2005-12-23| 425.70
#2005-12-26| .
#2005-12-27| 424.69
#2005-12-28| 425.77
#2005-12-29| 423.43
#2005-12-30| 420.06
#2006-01-02| .
#2006-01-03| 423.32
#2006-01-04| 426.95
#2006-01-05| 429.54
#2006-01-06| 430.98
#2006-01-09| 430.37
#2006-01-10| 428.38
#2006-01-11| 430.67
#2006-01-12| 426.75
#2006-01-13| 425.35
#2006-01-16| .
#2006-01-17| 423.71
#2006-01-18| 423.73
#2006-01-19| 425.17
#2006-01-20| 417.04
#2006-01-23| 418.43
#2006-01-24| 422.38
#2006-01-25| 423.41
#2006-01-26| 430.36
#2006-01-27| 429.95
#2006-01-30| 431.91
#2006-01-31| 427.48
#2006-02-01| 430.41
#2006-02-02| 428.74
#2006-02-03| 423.87
#2006-02-06| 424.08
#2006-02-07| 422.78
#2006-02-08| 425.18
#2006-02-09| 425.24
#2006-02-10| 426.88
#2006-02-13| 424.80
#2006-02-14| 428.36
#2006-02-15| 429.06
#2006-02-16| 433.82
#2006-02-17| 432.14
#2006-02-20| .
#2006-02-21| 428.68
#2006-02-22| 432.29
#2006-02-23| 432.13
#2006-02-24| 430.95
#2006-02-27| 439.74
#2006-02-28| 437.84
#2006-03-01| 441.35
#2006-03-02| 440.32
#2006-03-03| 439.33
#2006-03-06| 435.97
#2006-03-07| 433.13
#2006-03-08| 439.81
#2006-03-09| 443.58
#2006-03-10| 447.65
#2006-03-13| 446.62
#2006-03-14| 450.11
#2006-03-15| 451.26
#2006-03-16| 450.76
#2006-03-17| 450.19
#2006-03-20| 451.62
#2006-03-21| 449.08
#2006-03-22| 449.44
#2006-03-23| 452.30
#2006-03-24| 449.62
#2006-03-27| 450.28
#2006-03-28| 446.97
#2006-03-29| 449.36
#2006-03-30| 447.55
#2006-03-31| 448.78
#2006-04-03| 450.51
#2006-04-04| 454.65
#2006-04-05| 453.70
#2006-04-06| 453.56
#2006-04-07| 452.82
#2006-04-10| 450.69
#2006-04-11| 446.61
#2006-04-12| 446.35
#2006-04-13| 448.85
#2006-04-14| .
#2006-04-17| 445.02
#2006-04-18| 453.01
#2006-04-19| 452.44
#2006-04-20| 459.02
#2006-04-21| 453.56
#2006-04-24| 449.79
#2006-04-25| 449.09
#2006-04-26| 449.60
#2006-04-27| 454.73
#2006-04-28| 449.32
#2006-05-01| 447.03
#2006-05-02| 447.55
#2006-05-03| 445.42
#2006-05-04| 447.73
#2006-05-05| 452.23
#2006-05-08| 449.96
#2006-05-09| 448.45
#2006-05-10| 448.42
#2006-05-11| 442.88
#2006-05-12| 441.52
#2006-05-15| 440.35
#2006-05-16| 440.00
#2006-05-17| 437.68
#2006-05-18| 439.87
#2006-05-19| 443.99
#2006-05-22| 441.01
#2006-05-23| 439.54
#2006-05-24| 441.11
#2006-05-25| 443.45
#2006-05-26| 445.01
#2006-05-29| .
#2006-05-30| 435.22
#2006-05-31| 437.83
#2006-06-01| 446.46
#2006-06-02| 445.03
#2006-06-05| 441.08
#2006-06-06| 441.73
#2006-06-07| 439.12
#2006-06-08| 435.00
#2006-06-09| 435.76
#2006-06-12| 431.79
#2006-06-13| 424.78
#2006-06-14| 429.37
#2006-06-15| 438.33
#2006-06-16| 439.62
#2006-06-19| 433.62
#2006-06-20| 432.30
#2006-06-21| 437.78
#2006-06-22| 434.03
#2006-06-23| 435.41
#2006-06-26| 436.50
#2006-06-27| 433.04
#2006-06-28| 435.55
#2006-06-29| 443.30
#2006-06-30| 442.16
#2006-07-03| 443.22
#2006-07-04| .
#2006-07-05| 438.36
#2006-07-06| 437.63
#2006-07-07| 431.39
#2006-07-10| 428.56
#2006-07-11| 428.48
#2006-07-12| 424.48
#2006-07-13| 416.44
#2006-07-14| 419.36
#2006-07-17| 418.72
#2006-07-18| 418.22
#2006-07-19| 424.92
#2006-07-20| 418.41
#2006-07-21| 408.41
#2006-07-24| 409.30
#2006-07-25| 410.88
#2006-07-26| 407.07
#2006-07-27| 403.43
#2006-07-28| 411.78
#2006-07-31| 409.35
#2006-08-01| 402.56
#2006-08-02| 406.67
#2006-08-03| 411.72
#2006-08-04| 411.45
#2006-08-07| 407.31
#2006-08-08| 404.15
#2006-08-09| 406.88
#2006-08-10| 407.99
#2006-08-11| 405.18
#2006-08-14| 406.27
#2006-08-15| 413.44
#2006-08-16| 417.26
#2006-08-17| 421.04
#2006-08-18| 422.42
#2006-08-21| 416.73
#2006-08-22| 415.88
#2006-08-23| 414.04
#2006-08-24| 412.19
#2006-08-25| 412.83
#2006-08-28| 418.27
#2006-08-29| 418.26
#2006-08-30| 422.64
#2006-08-31| 423.02
#2006-09-01| 428.25
#2006-09-04| .
#2006-09-05| 424.65
#2006-09-06| 418.11
#2006-09-07| 419.06
#2006-09-08| 426.48
#2006-09-11| 429.19
#2006-09-12| 435.05
#2006-09-13| 435.78
#2006-09-14| 435.10
#2006-09-15| 436.01
#2006-09-18| 423.98
#2006-09-19| 420.82
#2006-09-20| 425.18
#2006-09-21| 419.81
#2006-09-22| 418.06
#2006-09-25| 422.76
#2006-09-26| 429.90
#2006-09-27| 428.35
#2006-09-28| 428.60
#2006-09-29| 429.74
#2006-10-02| 431.60
#2006-10-03| 433.21
#2006-10-04| 437.10
#2006-10-05| 437.43
#2006-10-06| 434.68
#2006-10-09| 436.69
#2006-10-10| 435.16
#2006-10-11| 431.90
#2006-10-12| 431.90
#2006-10-13| 429.82
#2006-10-16| 431.85
#2006-10-17| 431.20
#2006-10-18| 433.80
#2006-10-19| 437.66
#2006-10-20| 437.88
#2006-10-23| 443.07
#2006-10-24| 445.03
#2006-10-25| 451.83
#2006-10-26| 453.43
#2006-10-27| 451.74
#2006-10-30| 458.25
#2006-10-31| 458.40
#2006-11-01| 455.79
#2006-11-02| 451.56
#2006-11-03| 449.54
#2006-11-06| 454.48
#2006-11-07| 460.19
#2006-11-08| 462.23
#2006-11-09| 461.44
#2006-11-10| 461.85
#2006-11-13| 463.41
#2006-11-14| 466.16
#2006-11-15| 467.61
#2006-11-16| 469.22
#2006-11-17| 469.47
#2006-11-20| 466.32
#2006-11-21| 466.47
#2006-11-22| 467.86
#2006-11-23| .
#2006-11-24| 465.92
#2006-11-27| 457.95
#2006-11-28| 459.63
#2006-11-29| 463.06
#2006-11-30| 464.97
#2006-12-01| 460.23
#2006-12-04| 466.47
#2006-12-05| 468.52
#2006-12-06| 463.07
#2006-12-07| 468.25
#2006-12-08| 468.73
#2006-12-11| 469.06
#2006-12-12| 466.74
#2006-12-13| 467.27
#2006-12-14| 469.87
#2006-12-15| 472.15
#2006-12-18| 469.87
#2006-12-19| 469.53
#2006-12-20| 468.34
#2006-12-21| 467.98
#2006-12-22| 463.98
#2006-12-25| .
#2006-12-26| 467.21
#2006-12-27| 470.46
#2006-12-28| 469.32
#2006-12-29| 468.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 467.26
#2007-01-04| 473.22
#2007-01-05| 467.21
#2007-01-08| 465.80
#2007-01-09| 468.97
#2007-01-10| 468.68
#2007-01-11| 471.26
#2007-01-12| 471.13
#2007-01-15| .
#2007-01-16| 470.01
#2007-01-17| 470.90
#2007-01-18| 464.71
#2007-01-19| 464.32
#2007-01-22| 459.36
#2007-01-23| 463.35
#2007-01-24| 465.85
#2007-01-25| 457.10
#2007-01-26| 455.66
#2007-01-29| 456.92
#2007-01-30| 460.31
#2007-01-31| 465.78
#2007-02-01| 471.46
#2007-02-02| 474.21
#2007-02-05| 472.91
#2007-02-06| 469.70
#2007-02-07| 472.79
#2007-02-08| 471.83
#2007-02-09| 468.45
#2007-02-12| 469.52
#2007-02-13| 474.15
#2007-02-14| 481.50
#2007-02-15| 482.57
#2007-02-16| 481.59
#2007-02-19| .
#2007-02-20| 481.96
#2007-02-21| 481.66
#2007-02-22| 481.34
#2007-02-23| 482.31
#2007-02-26| 483.62
#2007-02-27| 468.80
#2007-02-28| 471.08
#2007-03-01| 468.98
#2007-03-02| 459.46
#2007-03-05| 457.83
#2007-03-06| 464.85
#2007-03-07| 460.08
#2007-03-08| 462.89
#2007-03-09| 460.32
#2007-03-12| 463.72
#2007-03-13| 454.42
#2007-03-14| 456.74
#2007-03-15| 460.68
#2007-03-16| 458.06
#2007-03-19| 459.85
#2007-03-20| 463.37
#2007-03-21| 474.03
#2007-03-22| 475.28
#2007-03-23| 478.44
#2007-03-26| 479.70
#2007-03-27| 477.06
#2007-03-28| 474.86
#2007-03-29| 471.52
#2007-03-30| 468.60
#2007-04-02| 495.78
#2007-04-03| 499.04
#2007-04-04| 499.66
#2007-04-05| 501.39
#2007-04-06| .
#2007-04-09| 498.90
#2007-04-10| 500.54
#2007-04-11| 495.23
#2007-04-12| 498.30
#2007-04-13| 496.20
#2007-04-16| 497.97
#2007-04-17| 498.82
#2007-04-18| 498.90
#2007-04-19| 496.42
#2007-04-20| 500.59
#2007-04-23| 498.20
#2007-04-24| 498.48
#2007-04-25| 493.53
#2007-04-26| 491.51
#2007-04-27| 496.03
#2007-04-30| 490.00
#2007-05-01| 494.57
#2007-05-02| 495.14
#2007-05-03| 498.42
#2007-05-04| 498.42
#2007-05-07| 498.84
#2007-05-08| 498.98
#2007-05-09| 504.59
#2007-05-10| 500.36
#2007-05-11| 504.33
#2007-05-14| 501.29
#2007-05-15| 499.05
#2007-05-16| 503.09
#2007-05-17| 509.07
#2007-05-18| 513.62
#2007-05-21| 516.26
#2007-05-22| 516.25
#2007-05-23| 516.41
#2007-05-24| 513.19
#2007-05-25| 518.63
#2007-05-28| .
#2007-05-29| 518.85
#2007-05-30| 524.11
#2007-05-31| 527.54
#2007-06-01| 528.38
#2007-06-04| 527.51
#2007-06-05| 524.40
#2007-06-06| 523.42
#2007-06-07| 516.53
#2007-06-08| 519.61
#2007-06-11| 521.83
#2007-06-12| 517.86
#2007-06-13| 526.54
#2007-06-14| 526.00
#2007-06-15| 526.99
#2007-06-18| 526.29
#2007-06-19| 526.08
#2007-06-20| 518.87
#2007-06-21| 519.89
#2007-06-22| 514.93
#2007-06-25| 509.55
#2007-06-26| 511.09
#2007-06-27| 515.77
#2007-06-28| 513.94
#2007-06-29| 514.34
#2007-07-02| 516.33
#2007-07-03| 516.00
#2007-07-04| .
#2007-07-05| 515.69
#2007-07-06| 516.42
#2007-07-09| 516.63
#2007-07-10| 514.61
#2007-07-11| 516.40
#2007-07-12| 518.97
#2007-07-13| 522.76
#2007-07-16| 523.68
#2007-07-17| 522.32
#2007-07-18| 517.88
#2007-07-19| 519.34
#2007-07-20| 515.81
#2007-07-23| 517.11
#2007-07-24| 513.73
#2007-07-25| 513.10
#2007-07-26| 501.95
#2007-07-27| 495.02
#2007-07-30| 498.93
#2007-07-31| 496.04
#2007-08-01| 498.74
#2007-08-02| 507.01
#2007-08-03| 503.07
#2007-08-06| 510.77
#2007-08-07| 511.58
#2007-08-08| 516.53
#2007-08-09| 504.76
#2007-08-10| 504.58
#2007-08-13| 504.18
#2007-08-14| 498.46
#2007-08-15| 496.22
#2007-08-16| 492.47
#2007-08-17| 498.76
#2007-08-20| 498.16
#2007-08-21| 503.85
#2007-08-22| 507.30
#2007-08-23| 506.42
#2007-08-24| 508.90
#2007-08-27| 504.90
#2007-08-28| 497.78
#2007-08-29| 503.17
#2007-08-30| 501.28
#2007-08-31| 504.29
#2007-09-03| .
#2007-09-04| 512.30
#2007-09-05| 510.69
#2007-09-06| 511.26
#2007-09-07| 501.03
#2007-09-10| 500.21
#2007-09-11| 504.78
#2007-09-12| 505.89
#2007-09-13| 504.50
#2007-09-14| 506.45
#2007-09-17| 502.62
#2007-09-18| 509.79
#2007-09-19| 514.45
#2007-09-20| 512.40
#2007-09-21| 515.20
#2007-09-24| 516.45
#2007-09-25| 519.11
#2007-09-26| 521.64
#2007-09-27| 517.56
#2007-09-28| 513.03
#2007-10-01| 518.45
#2007-10-02| 519.02
#2007-10-03| 522.05
#2007-10-04| 523.01
#2007-10-05| 528.80
#2007-10-08| 527.95
#2007-10-09| 532.43
#2007-10-10| 530.28
#2007-10-11| 525.10
#2007-10-12| 528.91
#2007-10-15| 523.95
#2007-10-16| 522.06
#2007-10-17| 521.68
#2007-10-18| 523.01
#2007-10-19| 513.10
#2007-10-22| 516.53
#2007-10-23| 522.25
#2007-10-24| 523.76
#2007-10-25| 523.31
#2007-10-26| 526.19
#2007-10-29| 529.81
#2007-10-30| 535.43
#2007-10-31| 540.97
#2007-11-01| 529.54
#2007-11-02| 533.75
#2007-11-05| 532.81
#2007-11-06| 533.67
#2007-11-07| 528.53
#2007-11-08| 525.66
#2007-11-09| 517.86
#2007-11-12| 519.92
#2007-11-13| 528.89
#2007-11-14| 524.81
#2007-11-15| 520.33
#2007-11-16| 525.73
#2007-11-19| 515.88
#2007-11-20| 512.75
#2007-11-21| 505.30
#2007-11-22| .
#2007-11-23| 510.76
#2007-11-26| 498.73
#2007-11-27| 506.27
#2007-11-28| 517.92
#2007-11-29| 517.75
#2007-11-30| 516.75
#2007-12-03| 519.40
#2007-12-04| 516.98
#2007-12-05| 523.59
#2007-12-06| 526.23
#2007-12-07| 526.09
#2007-12-10| 536.21
#2007-12-11| 525.42
#2007-12-12| 527.25
#2007-12-13| 527.46
#2007-12-14| 524.26
#2007-12-17| 515.70
#2007-12-18| 516.86
#2007-12-19| 519.81
#2007-12-20| 516.80
#2007-12-21| 521.66
#2007-12-24| 527.70
#2007-12-25| .
#2007-12-26| 527.83
#2007-12-27| 518.16
#2007-12-28| 520.13
#2007-12-31| 520.06
#2008-01-01| .
#2008-01-02| 504.97
#2008-01-03| 505.09
#2008-01-04| 484.04
#2008-01-07| 486.05
#2008-01-08| 479.63
#2008-01-09| 486.01
#2008-01-10| 487.09
#2008-01-11| 475.07
#2008-01-14| 472.29
#2008-01-15| 465.88
#2008-01-16| 467.64
#2008-01-17| 456.09
#2008-01-18| 460.79
#2008-01-21| .
#2008-01-22| 449.21
#2008-01-23| 455.37
#2008-01-24| 461.18
#2008-01-25| 457.30
#2008-01-28| 455.33
#2008-01-29| 457.22
#2008-01-30| 452.62
#2008-01-31| 468.84
#2008-02-01| 477.81
#2008-02-04| 472.46
#2008-02-05| 459.56
#2008-02-06| 456.83
#2008-02-07| 457.53
#2008-02-08| 457.20
#2008-02-11| 461.93
#2008-02-12| 465.82
#2008-02-13| 472.44
#2008-02-14| 462.44
#2008-02-15| 464.89
#2008-02-18| .
#2008-02-19| 459.90
#2008-02-20| 465.42
#2008-02-21| 463.11
#2008-02-22| 465.89
#2008-02-25| 472.32
#2008-02-26| 472.34
#2008-02-27| 472.40
#2008-02-28| 465.94
#2008-02-29| 457.83
#2008-03-03| 458.00
#2008-03-04| 462.31
#2008-03-05| 464.97
#2008-03-06| 454.23
#2008-03-07| 446.12
#2008-03-10| 441.70
#2008-03-11| 454.20
#2008-03-12| 451.22
#2008-03-13| 449.09
#2008-03-14| 441.65
#2008-03-17| 433.94
#2008-03-18| 449.68
#2008-03-19| 451.31
#2008-03-20| 461.96
#2008-03-21| .
#2008-03-24| 467.67
#2008-03-25| 466.94
#2008-03-26| 460.98
#2008-03-27| 457.79
#2008-03-28| 456.28
#2008-03-31| 461.87
#2008-04-01| 474.69
#2008-04-02| 476.70
#2008-04-03| 473.85
#2008-04-04| 476.80
#2008-04-07| 473.52
#2008-04-08| 469.49
#2008-04-09| 464.50
#2008-04-10| 464.40
#2008-04-11| 456.59
#2008-04-14| 454.46
#2008-04-15| 458.29
#2008-04-16| 471.31
#2008-04-17| 470.81
#2008-04-18| 477.31
#2008-04-21| 477.64
#2008-04-22| 476.20
#2008-04-23| 482.24
#2008-04-24| 490.73
#2008-04-25| 486.62
#2008-04-28| 487.14
#2008-04-29| 486.48
#2008-04-30| 488.51
#2008-05-01| 500.15
#2008-05-02| 494.44
#2008-05-05| 493.01
#2008-05-06| 492.86
#2008-05-07| 486.67
#2008-05-08| 490.15
#2008-05-09| 488.54
#2008-05-12| 494.15
#2008-05-13| 500.41
#2008-05-14| 500.98
#2008-05-15| 503.36
#2008-05-16| 501.57
#2008-05-19| 501.18
#2008-05-20| 497.72
#2008-05-21| 492.41
#2008-05-22| 488.86
#2008-05-23| 480.89
#2008-05-26| .
#2008-05-27| 488.47
#2008-05-28| 493.54
#2008-05-29| 495.47
#2008-05-30| 498.45
#2008-06-02| 492.81
#2008-06-03| 496.57
#2008-06-04| 497.56
#2008-06-05| 505.67
#2008-06-06| 486.99
#2008-06-09| 487.80
#2008-06-10| 490.57
#2008-06-11| 481.81
#2008-06-12| 490.32
#2008-06-13| 497.20
#2008-06-16| 494.97
#2008-06-17| 489.69
#2008-06-18| 483.26
#2008-06-19| 489.45
#2008-06-20| 492.46
#2008-06-23| 492.65
#2008-06-24| 486.00
#2008-06-25| 491.77
#2008-06-26| 480.60
#2008-06-27| 479.78
#2008-06-30| 477.01
#2008-07-01| 479.95
#2008-07-02| 474.18
#2008-07-03| 471.43
#2008-07-04| .
#2008-07-07| 470.29
#2008-07-08| 482.73
#2008-07-09| 473.98
#2008-07-10| 476.07
#2008-07-11| 470.45
#2008-07-14| 465.95
#2008-07-15| 467.19
#2008-07-16| 477.94
#2008-07-17| 488.90
#2008-07-18| 492.28
#2008-07-21| 487.32
#2008-07-22| 503.24
#2008-07-23| 505.04
#2008-07-24| 494.54
#2008-07-25| 491.20
#2008-07-28| 486.27
#2008-07-29| 491.09
#2008-07-30| 501.07
#2008-07-31| 496.22
#2008-08-01| 497.50
#2008-08-04| 496.36
#2008-08-05| 504.45
#2008-08-06| 508.85
#2008-08-07| 502.42
#2008-08-08| 515.29
#2008-08-11| 518.03
#2008-08-12| 516.62
#2008-08-13| 515.58
#2008-08-14| 521.02
#2008-08-15| 525.65
#2008-08-18| 520.85
#2008-08-19| 511.85
#2008-08-20| 510.67
#2008-08-21| 513.83
#2008-08-22| 520.21
#2008-08-25| 509.94
#2008-08-26| 512.40
#2008-08-27| 518.65
#2008-08-28| 521.49
#2008-08-29| 513.45
#2008-09-01| .
#2008-09-02| 520.03
#2008-09-03| 519.12
#2008-09-04| 502.66
#2008-09-05| 501.14
#2008-09-08| 513.49
#2008-09-09| 501.89
#2008-09-10| 500.92
#2008-09-11| 502.76
#2008-09-12| 506.04
#2008-09-15| 494.75
#2008-09-16| 493.83
#2008-09-17| 471.29
#2008-09-18| 482.08
#2008-09-19| 495.11
#2008-09-22| 479.59
#2008-09-23| 477.62
#2008-09-24| 485.19
#2008-09-25| 485.61
#2008-09-26| 487.17
#2008-09-29| 456.98
#2008-09-30| 472.80
#2008-10-01| 458.72
#2008-10-02| 443.78
#2008-10-03| 440.37
#2008-10-06| 417.23
#2008-10-07| 396.91
#2008-10-08| 393.03
#2008-10-09| 373.79
#2008-10-10| 368.53
#2008-10-13| 398.11
#2008-10-14| 403.63
#2008-10-15| 368.47
#2008-10-16| 372.63
#2008-10-17| 374.86
#2008-10-20| 390.70
#2008-10-21| 361.48
#2008-10-22| 339.92
#2008-10-23| 340.47
#2008-10-24| 329.40
#2008-10-27| 315.20
#2008-10-28| 359.31
#2008-10-29| 345.57
#2008-10-30| 353.37
#2008-10-31| 363.95
#2008-11-03| 359.25
#2008-11-04| 378.25
#2008-11-05| 365.64
#2008-11-06| 354.62
#2008-11-07| 363.86
#2008-11-10| 361.77
#2008-11-11| 351.38
#2008-11-12| 334.94
#2008-11-13| 357.61
#2008-11-14| 343.92
#2008-11-17| 334.78
#2008-11-18| 333.81
#2008-11-19| 319.26
#2008-11-20| 302.97
#2008-11-21| 323.65
#2008-11-24| 349.68
#2008-11-25| 351.38
#2008-11-26| 366.85
#2008-11-27| .
#2008-11-28| 372.63
#2008-12-01| 343.49
#2008-12-02| 350.64
#2008-12-03| 354.71
#2008-12-04| 341.77
#2008-12-05| 353.83
#2008-12-08| 364.19
#2008-12-09| 360.42
#2008-12-10| 362.19
#2008-12-11| 352.97
#2008-12-12| 359.33
#2008-12-15| 350.55
#2008-12-16| 364.49
#2008-12-17| 362.83
#2008-12-18| 359.69
#2008-12-19| 365.86
#2008-12-22| 361.14
#2008-12-23| 359.10
#2008-12-24| 360.45
#2008-12-25| .
#2008-12-26| 362.31
#2008-12-29| 359.11
#2008-12-30| 367.59
#2008-12-31| 371.81
#2009-01-01| .
#2009-01-02| 386.73
#2009-01-05| 380.29
#2009-01-06| 390.59
#2009-01-07| 380.46
#2009-01-08| 384.92
#2009-01-09| 372.44
#2009-01-12| 368.47
#2009-01-13| 374.18
#2009-01-14| 361.20
#2009-01-15| 367.01
#2009-01-16| 368.72
#2009-01-19| .
#2009-01-20| 349.48
#2009-01-21| 356.66
#2009-01-22| 349.84
#2009-01-23| 348.79
#2009-01-26| 356.65
#2009-01-27| 358.73
#2009-01-28| 365.92
#2009-01-29| 358.06
#2009-01-30| 348.85
#2009-02-02| 352.36
#2009-02-03| 363.85
#2009-02-04| 360.95
#2009-02-05| 363.89
#2009-02-06| 372.80
#2009-02-09| 370.74
#2009-02-10| 356.21
#2009-02-11| 361.14
#2009-02-12| 363.92
#2009-02-13| 358.43
#2009-02-16| .
#2009-02-17| 345.14
#2009-02-18| 347.69
#2009-02-19| 338.21
#2009-02-20| 338.71
#2009-02-23| 326.47
#2009-02-24| 337.93
#2009-02-25| 333.86
#2009-02-26| 328.11
#2009-02-27| 325.95
#2009-03-02| 313.61
#2009-03-03| 313.49
#2009-03-04| 321.10
#2009-03-05| 310.11
#2009-03-06| 309.59
#2009-03-09| 306.41
#2009-03-10| 323.25
#2009-03-11| 325.83
#2009-03-12| 337.31
#2009-03-13| 339.09
#2009-03-16| 337.54
#2009-03-17| 349.27
#2009-03-18| 353.92
#2009-03-19| 348.06
#2009-03-20| 345.67
#2009-03-23| 362.78
#2009-03-24| 355.36
#2009-03-25| 353.24
#2009-03-26| 364.83
#2009-03-27| 357.41
#2009-03-30| 351.20
#2009-03-31| 358.36
#2009-04-01| 358.25
#2009-04-02| 369.58
#2009-04-03| 373.21
#2009-04-06| 371.49
#2009-04-07| 365.75
#2009-04-08| 368.50
#2009-04-09| 378.63
#2009-04-10| .
#2009-04-13| 376.91
#2009-04-14| 372.65
#2009-04-15| 373.34
#2009-04-16| 383.47
#2009-04-17| 376.80
#2009-04-20| 367.16
#2009-04-21| 374.12
#2009-04-22| 370.81
#2009-04-23| 367.71
#2009-04-24| 371.03
#2009-04-27| 365.15
#2009-04-28| 365.40
#2009-04-29| 369.15
#2009-04-30| 364.83
#2009-05-01| 366.91
#2009-05-04| 366.46
#2009-05-05| 371.37
#2009-05-06| 376.93
#2009-05-07| 373.29
#2009-05-08| 380.84
#2009-05-11| 375.97
#2009-05-12| 375.95
#2009-05-13| 367.63
#2009-05-14| 368.82
#2009-05-15| 367.75
#2009-05-18| 376.23
#2009-05-19| 373.14
#2009-05-20| 372.65
#2009-05-21| 369.86
#2009-05-22| 371.90
#2009-05-25| .
#2009-05-26| 382.75
#2009-05-27| 378.99
#2009-05-28| 383.11
#2009-05-29| 385.56
#2009-06-01| 397.81
#2009-06-02| 398.08
#2009-06-03| 393.56
#2009-06-04| 395.80
#2009-06-05| 398.25
#2009-06-08| 397.07
#2009-06-09| 398.65
#2009-06-10| 398.65
#2009-06-11| 399.22
#2009-06-12| 397.31
#2009-06-15| 389.74
#2009-06-16| 385.40
#2009-06-17| 385.80
#2009-06-18| 382.07
#2009-06-19| 383.13
#2009-06-22| 376.32
#2009-06-23| 373.60
#2009-06-24| 378.02
#2009-06-25| 373.38
#2009-06-26| 374.87
#2009-06-29| 377.51
#2009-06-30| 377.54
#2009-07-01| 381.09
#2009-07-02| 369.53
#2009-07-03| .
#2009-07-06| 371.78
#2009-07-07| 361.41
#2009-07-08| 363.37
#2009-07-09| 362.35
#2009-07-10| 362.19
#2009-07-13| 369.03
#2009-07-14| 371.48
#2009-07-15| 379.44
#2009-07-16| 385.95
#2009-07-17| 386.55
#2009-07-20| 390.66
#2009-07-21| 391.11
#2009-07-22| 388.98
#2009-07-23| 396.95
#2009-07-24| 402.53
#2009-07-27| 403.68
#2009-07-28| 404.73
#2009-07-29| 414.51
#2009-07-30| 410.38
#2009-07-31| 412.16
#2009-08-03| 416.75
#2009-08-04| 419.87
#2009-08-05| 417.11
#2009-08-06| 413.79
#2009-08-07| 425.31
#2009-08-10| 422.90
#2009-08-11| 420.30
#2009-08-12| 426.11
#2009-08-13| 429.76
#2009-08-14| 428.50
#2009-08-17| 421.69
#2009-08-18| 423.92
#2009-08-19| 426.13
#2009-08-20| 426.46
#2009-08-21| 435.07
#2009-08-24| 437.06
#2009-08-25| 436.61
#2009-08-26| 435.36
#2009-08-27| 434.86
#2009-08-28| 433.72
#2009-08-31| 429.80
#2009-09-01| 422.49
#2009-09-02| 422.24
#2009-09-03| 426.22
#2009-09-04| 431.03
#2009-09-07| .
#2009-09-08| 431.39
#2009-09-09| 436.10
#2009-09-10| 436.78
#2009-09-11| 438.81
#2009-09-14| 440.42
#2009-09-15| 442.65
#2009-09-16| 450.19
#2009-09-17| 450.73
#2009-09-18| 450.21
#2009-09-21| 450.34
#2009-09-22| 454.20
#2009-09-23| 455.07
#2009-09-24| 446.88
#2009-09-25| 443.54
#2009-09-28| 452.78
#2009-09-29| 448.63
#2009-09-30| 448.16
#2009-10-01| 440.80
#2009-10-02| 436.75
#2009-10-05| 440.72
#2009-10-06| 443.98
#2009-10-07| 445.51
#2009-10-08| 450.26
#2009-10-09| 453.16
#2009-10-12| 452.51
#2009-10-13| 451.36
#2009-10-14| 459.41
#2009-10-15| 461.26
#2009-10-16| 460.24
#2009-10-19| 464.48
#2009-10-20| 460.41
#2009-10-21| 460.56
#2009-10-22| 460.50
#2009-10-23| 456.08
#2009-10-26| 456.40
#2009-10-27| 454.64
#2009-10-28| 444.24
#2009-10-29| 447.83
#2009-10-30| 441.68
#2009-11-02| 445.61
#2009-11-03| 449.66
#2009-11-04| 451.25
#2009-11-05| 466.62
#2009-11-06| 467.48
#2009-11-09| 475.57
#2009-11-10| 476.58
#2009-11-11| 477.31
#2009-11-12| 474.14
#2009-11-13| 475.41
#2009-11-16| 481.39
#2009-11-17| 482.03
#2009-11-18| 479.12
#2009-11-19| 472.30
#2009-11-20| 470.88
#2009-11-23| 480.75
#2009-11-24| 478.65
#2009-11-25| 480.11
#2009-11-26| .
#2009-11-27| 472.47
#2009-11-30| 472.32
#2009-12-01| 478.62
#2009-12-02| 478.26
#2009-12-03| 472.73
#2009-12-04| 478.91
#2009-12-07| 479.10
#2009-12-08| 472.97
#2009-12-09| 474.30
#2009-12-10| 476.95
#2009-12-11| 476.95
#2009-12-14| 480.67
#2009-12-15| 478.61
#2009-12-16| 478.48
#2009-12-17| 472.03
#2009-12-18| 474.93
#2009-12-21| 477.48
#2009-12-22| 479.08
#2009-12-23| 479.14
#2009-12-24| 481.55
#2009-12-25| .
#2009-12-28| 481.84
#2009-12-29| 481.21
#2009-12-30| 481.85
#2009-12-31| 476.60
#2010-01-01| .
#2010-01-04| 479.99
#2010-01-05| 480.92
#2010-01-06| 479.71
#2010-01-07| 479.72
#2010-01-08| 476.78
#2010-01-11| 477.45
#2010-01-12| 474.27
#2010-01-13| 477.35
#2010-01-14| 476.56
#2010-01-15| 471.20
#2010-01-18| .
#2010-01-19| 476.65
#2010-01-20| 473.52
#2010-01-21| 466.46
#2010-01-22| 457.44
#2010-01-25| 457.23
#2010-01-26| 455.02
#2010-01-27| 456.07
#2010-01-28| 451.01
#2010-01-29| 448.87
#2010-02-01| 453.67
#2010-02-02| 456.51
#2010-02-03| 453.59
#2010-02-04| 447.18
#2010-02-05| 445.25
#2010-02-08| 444.29
#2010-02-09| 444.88
#2010-02-10| 442.71
#2010-02-11| 446.10
#2010-02-12| 444.28
#2010-02-15| .
#2010-02-16| 449.91
#2010-02-17| 451.20
#2010-02-18| 451.21
#2010-02-19| 453.76
#2010-02-22| 453.50
#2010-02-23| 450.04
#2010-02-24| 455.89
#2010-02-25| 452.38
#2010-02-26| 451.59
#2010-03-01| 458.42
#2010-03-02| 457.50
#2010-03-03| 458.83
#2010-03-04| 458.74
#2010-03-05| 469.88
#2010-03-08| 470.17
#2010-03-09| 473.73
#2010-03-10| 477.77
#2010-03-11| 478.08
#2010-03-12| 478.71
#2010-03-15| 481.64
#2010-03-16| 483.14
#2010-03-17| 488.62
#2010-03-18| 487.43
#2010-03-19| 484.69
#2010-03-22| 488.51
#2010-03-23| 489.06
#2010-03-24| 483.46
#2010-03-25| 478.15
#2010-03-26| 478.87
#2010-03-29| 480.97
#2010-03-30| 480.76
#2010-03-31| 477.82
#2010-04-01| 478.50
#2010-04-02| .
#2010-04-05| 479.77
#2010-04-06| 480.44
#2010-04-07| 477.93
#2010-04-08| 478.22
#2010-04-09| 482.24
#2010-04-12| 482.98
#2010-04-13| 481.24
#2010-04-14| 485.86
#2010-04-15| 490.94
#2010-04-16| 487.04
#2010-04-19| 489.85
#2010-04-20| 493.95
#2010-04-21| 494.71
#2010-04-22| 498.13
#2010-04-23| 503.31
#2010-04-26| 501.57
#2010-04-27| 492.59
#2010-04-28| 494.53
#2010-04-29| 498.48
#2010-04-30| 487.20
#2010-05-03| 492.04
#2010-05-04| 483.66
#2010-05-05| 480.89
#2010-05-06| 479.05
#2010-05-07| 474.48
#2010-05-10| 488.99
#2010-05-11| 485.96
#2010-05-12| 492.72
#2010-05-13| 486.78
#2010-05-14| 477.63
#2010-05-17| 479.38
#2010-05-18| 471.01
#2010-05-19| 468.50
#2010-05-20| 452.59
#2010-05-21| 459.03
#2010-05-24| 453.56
#2010-05-25| 452.82
#2010-05-26| 452.43
#2010-05-27| 464.73
#2010-05-28| 460.21
#2010-05-31| .
#2010-06-01| 453.94
#2010-06-02| 461.99
#2010-06-03| 466.50
#2010-06-04| 451.54
#2010-06-07| 445.15
#2010-06-08| 452.07
#2010-06-09| 451.22
#2010-06-10| 463.07
#2010-06-11| 463.43
#2010-06-14| 462.63
#2010-06-15| 471.57
#2010-06-16| 471.14
#2010-06-17| 471.81
#2010-06-18| 469.71
#2010-06-21| 463.49
#2010-06-22| 457.63
#2010-06-23| 456.04
#2010-06-24| 449.17
#2010-06-25| 450.42
#2010-06-28| 450.82
#2010-06-29| 440.89
#2010-06-30| 439.02
#2010-07-01| 436.30
#2010-07-02| 432.14
#2010-07-05| .
#2010-07-06| 432.56
#2010-07-07| 443.18
#2010-07-08| 445.16
#2010-07-09| 448.21
#2010-07-12| 447.44
#2010-07-13| 454.13
#2010-07-14| 456.08
#2010-07-15| 456.75
#2010-07-16| 444.00
#2010-07-19| 447.94
#2010-07-20| 452.47
#2010-07-21| 443.87
#2010-07-22| 454.89
#2010-07-23| 457.94
#2010-07-26| 461.46
#2010-07-27| 461.83
#2010-07-28| 460.37
#2010-07-29| 456.60
#2010-07-30| 457.06
#2010-08-02| 462.89
#2010-08-03| 462.21
#2010-08-04| 460.58
#2010-08-05| 459.68
#2010-08-06| 458.33
#2010-08-09| 463.07
#2010-08-10| 455.98
#2010-08-11| 444.48
#2010-08-12| 440.93
#2010-08-13| 440.25
#2010-08-16| 441.53
#2010-08-17| 447.73
#2010-08-18| 447.96
#2010-08-19| 440.56
#2010-08-20| 441.45
#2010-08-23| 438.36
#2010-08-24| 433.76
#2010-08-25| 435.60
#2010-08-26| 434.70
#2010-08-27| 443.50
#2010-08-30| 437.19
#2010-08-31| 434.73
#2010-09-01| 446.52
#2010-09-02| 452.33
#2010-09-03| 457.03
#2010-09-06| .
#2010-09-07| 450.17
#2010-09-08| 452.29
#2010-09-09| 454.82
#2010-09-10| 457.17
#2010-09-13| 462.78
#2010-09-14| 462.27
#2010-09-15| 466.52
#2010-09-16| 465.84
#2010-09-17| 467.46
#2010-09-20| 475.09
#2010-09-21| 470.51
#2010-09-22| 469.80
#2010-09-23| 467.04
#2010-09-24| 478.60
#2010-09-27| 474.85
#2010-09-28| 477.17
#2010-09-29| 475.94
#2010-09-30| 475.70
#2010-10-01| 472.47
#2010-10-04| 468.01
#2010-10-05| 472.35
#2010-10-06| 470.77
#2010-10-07| 470.85
#2010-10-08| 470.41
#2010-10-11| 471.51
#2010-10-12| 470.27
#2010-10-13| 473.96
#2010-10-14| 473.46
#2010-10-15| 476.40
#2010-10-18| 477.75
#2010-10-19| 473.28
#2010-10-20| 478.33
#2010-10-21| 478.91
#2010-10-22| 481.80
#2010-10-25| 483.31
#2010-10-26| 482.70
#2010-10-27| 480.10
#2010-10-28| 477.56
#2010-10-29| 480.52
#2010-11-01| 480.63
#2010-11-02| 484.38
#2010-11-03| 487.31
#2010-11-04| 494.21
#2010-11-05| 493.40
#2010-11-08| 490.63
#2010-11-09| 489.17
#2010-11-10| 492.99
#2010-11-11| 492.34
#2010-11-12| 487.97
#2010-11-15| 489.19
#2010-11-16| 482.60
#2010-11-17| 482.01
#2010-11-18| 487.86
#2010-11-19| 491.01
#2010-11-22| 493.03
#2010-11-23| 486.29
#2010-11-24| 495.17
#2010-11-25| .
#2010-11-26| 492.89
#2010-11-29| 489.65
#2010-11-30| 485.25
#2010-12-01| 499.12
#2010-12-02| 505.69
#2010-12-03| 508.47
#2010-12-06| 503.80
#2010-12-07| 507.17
#2010-12-08| 511.06
#2010-12-09| 510.41
#2010-12-10| 512.72
#2010-12-13| 512.04
#2010-12-14| 513.99
#2010-12-15| 511.45
#2010-12-16| 515.86
#2010-12-17| 516.17
#2010-12-20| 511.90
#2010-12-21| 513.37
#2010-12-22| 514.39
#2010-12-23| 511.67
#2010-12-24| .
#2010-12-27| 512.95
#2010-12-28| 513.48
#2010-12-29| 514.28
#2010-12-30| 514.88
#2010-12-31| 511.93
#2011-01-03| 521.31
#2011-01-04| 516.25
#2011-01-05| 522.76
#2011-01-06| 525.47
#2011-01-07| 526.45
#2011-01-10| 527.54
#2011-01-11| 529.98
#2011-01-12| 536.44
#2011-01-13| 533.30
#2011-01-14| 539.92
#2011-01-17| .
#2011-01-18| 545.08
#2011-01-19| 541.29
#2011-01-20| 542.16
#2011-01-21| 541.92
#2011-01-24| 549.17
#2011-01-25| 550.06
#2011-01-26| 545.51
#2011-01-27| 545.30
#2011-01-28| 535.52
#2011-01-31| 537.44
#2011-02-01| 547.72
#2011-02-02| 548.71
#2011-02-03| 550.28
#2011-02-04| 548.73
#2011-02-07| 551.74
#2011-02-08| 553.79
#2011-02-09| 550.41
#2011-02-10| 555.54
#2011-02-11| 557.62
#2011-02-14| 558.87
#2011-02-15| 557.03
#2011-02-16| 556.80
#2011-02-17| 561.21
#2011-02-18| 562.71
#2011-02-21| .
#2011-02-22| 553.07
#2011-02-23| 546.39
#2011-02-24| 548.98
#2011-02-25| 558.05
#2011-02-28| 562.33
#2011-03-01| 555.43
#2011-03-02| 556.66
#2011-03-03| 564.32
#2011-03-04| 561.07
#2011-03-07| 554.84
#2011-03-08| 563.38
#2011-03-09| 564.64
#2011-03-10| 555.30
#2011-03-11| 556.15
#2011-03-14| 552.04
#2011-03-15| 544.20
#2011-03-16| 537.68
#2011-03-17| 541.11
#2011-03-18| 546.03
#2011-03-21| 553.92
#2011-03-22| 554.29
#2011-03-23| 554.78
#2011-03-24| 555.90
#2011-03-25| 556.77
#2011-03-28| 554.88
#2011-03-29| 559.29
#2011-03-30| 565.11
#2011-03-31| 566.82
#2011-04-01| 572.90
#2011-04-04| 573.25
#2011-04-05| 572.19
#2011-04-06| 577.40
#2011-04-07| 578.88
#2011-04-08| 574.45
#2011-04-11| 575.63
#2011-04-12| 571.97
#2011-04-13| 573.33
#2011-04-14| 572.73
#2011-04-15| 575.00
#2011-04-18| 567.98
#2011-04-19| 569.68
#2011-04-20| 579.65
#2011-04-21| 581.88
#2011-04-22| .
#2011-04-25| 582.62
#2011-04-26| 587.34
#2011-04-27| 591.45
#2011-04-28| 588.18
#2011-04-29| 590.31
#2011-05-02| 591.18
#2011-05-03| 590.11
#2011-05-04| 585.47
#2011-05-05| 579.66
#2011-05-06| 577.52
#2011-05-09| 581.03
#2011-05-10| 585.02
#2011-05-11| 581.95
#2011-05-12| 587.95
#2011-05-13| 582.98
#2011-05-16| 576.90
#2011-05-17| 576.25
#2011-05-18| 581.68
#2011-05-19| 582.68
#2011-05-20| 579.61
#2011-05-23| 570.75
#2011-05-24| 568.68
#2011-05-25| 569.52
#2011-05-26| 574.40
#2011-05-27| 578.76
#2011-05-30| .
#2011-05-31| 586.76
#2011-06-01| 577.03
#2011-06-02| 574.96
#2011-06-03| 563.58
#2011-06-06| 561.49
#2011-06-07| 562.61
#2011-06-08| 559.77
#2011-06-09| 563.09
#2011-06-10| 553.82
#2011-06-13| 556.41
#2011-06-14| 560.53
#2011-06-15| 548.69
#2011-06-16| 549.81
#2011-06-17| 548.80
#2011-06-20| 553.14
#2011-06-21| 559.32
#2011-06-22| 555.21
#2011-06-23| 554.26
#2011-06-24| 546.69
#2011-06-27| 550.78
#2011-06-28| 555.49
#2011-06-29| 559.19
#2011-06-30| 563.63
#2011-07-01| 572.43
#2011-07-04| .
#2011-07-05| 570.88
#2011-07-06| 574.97
#2011-07-07| 582.08
#2011-07-08| 577.45
#2011-07-11| 569.26
#2011-07-12| 566.59
#2011-07-13| 565.94
#2011-07-14| 561.30
#2011-07-15| 558.60
#2011-07-18| 549.55
#2011-07-19| 559.69
#2011-07-20| 557.89
#2011-07-21| 563.31
#2011-07-22| 560.89
#2011-07-25| 559.43
#2011-07-26| 558.33
#2011-07-27| 552.06
#2011-07-28| 550.81
#2011-07-29| 545.80
#2011-08-01| 538.70
#2011-08-02| 522.85
#2011-08-03| 528.44
#2011-08-04| 510.08
#2011-08-05| 514.24
#2011-08-08| 480.63
#2011-08-09| 498.19
#2011-08-10| 479.49
#2011-08-11| 500.45
#2011-08-12| 504.95
#2011-08-15| 511.31
#2011-08-16| 509.15
#2011-08-17| 506.84
#2011-08-18| 486.53
#2011-08-19| 481.73
#2011-08-22| 485.92
#2011-08-23| 501.74
#2011-08-24| 505.58
#2011-08-25| 496.66
#2011-08-26| 504.98
#2011-08-29| 515.06
#2011-08-30| 519.29
#2011-08-31| 521.62
#2011-09-01| 516.67
#2011-09-02| 502.11
#2011-09-05| .
#2011-09-06| 494.64
#2011-09-07| 511.00
#2011-09-08| 505.51
#2011-09-09| 491.77
#2011-09-12| 497.12
#2011-09-13| 499.96
#2011-09-14| 507.93
#2011-09-15| 518.63
#2011-09-16| 520.62
#2011-09-19| 518.02
#2011-09-20| 518.67
#2011-09-21| 502.34
#2011-09-22| 486.37
#2011-09-23| 485.24
#2011-09-26| 493.95
#2011-09-27| 499.18
#2011-09-28| 493.54
#2011-09-29| 497.05
#2011-09-30| 488.87
#2011-10-03| 477.53
#2011-10-04| 490.09
#2011-10-05| 496.34
#2011-10-06| 505.49
#2011-10-07| 505.93
#2011-10-10| 517.89
#2011-10-11| 520.23
#2011-10-12| 529.14
#2011-10-13| 525.30
#2011-10-14| 532.96
#2011-10-17| 524.83
#2011-10-18| 533.66
#2011-10-19| 524.95
#2011-10-20| 527.66
#2011-10-21| 537.88
#2011-10-24| 545.62
#2011-10-25| 535.91
#2011-10-26| 536.09
#2011-10-27| 558.18
#2011-10-28| 555.17
#2011-10-31| 546.38
#2011-11-01| 529.14
#2011-11-02| 532.32
#2011-11-03| 546.44
#2011-11-04| 542.15
#2011-11-07| 544.42
#2011-11-08| 551.65
#2011-11-09| 531.21
#2011-11-10| 534.86
#2011-11-11| 546.41
#2011-11-14| 539.38
#2011-11-15| 544.31
#2011-11-16| 531.96
#2011-11-17| 521.62
#2011-11-18| 520.36
#2011-11-21| 513.84
#2011-11-22| 508.36
#2011-11-23| 499.81
#2011-11-24| .
#2011-11-25| 499.70
#2011-11-28| 511.93
#2011-11-29| 510.81
#2011-11-30| 534.68
#2011-12-01| 537.63
#2011-12-02| 539.26
#2011-12-05| 545.92
#2011-12-06| 544.61
#2011-12-07| 547.44
#2011-12-08| 539.97
#2011-12-09| 551.23
#2011-12-12| 543.94
#2011-12-13| 540.43
#2011-12-14| 536.97
#2011-12-15| 537.83
#2011-12-16| 542.75
#2011-12-19| 538.29
#2011-12-20| 557.71
#2011-12-21| 555.63
#2011-12-22| 557.93
#2011-12-23| 562.01
#2011-12-26| .
#2011-12-27| 563.95
#2011-12-28| 557.98
#2011-12-29| 562.78
#2011-12-30| 560.43
#2012-01-02| .
#2012-01-03| 564.00
#2012-01-04| 560.95
#2012-01-05| 565.46
#2012-01-06| 563.22
#2012-01-09| 566.76
#2012-01-10| 569.47
#2012-01-11| 571.24
#2012-01-12| 574.22
#2012-01-13| 571.76
#2012-01-16| .
#2012-01-17| 577.60
#2012-01-18| 585.60
#2012-01-19| 590.83
#2012-01-20| 589.93
#2012-01-23| 589.74
#2012-01-24| 592.18
#2012-01-25| 597.36
#2012-01-26| 592.68
#2012-01-27| 589.54
#2012-01-30| 585.91
#2012-01-31| 585.94
#2012-02-01| 589.33
#2012-02-02| 587.90
#2012-02-03| 598.94
#2012-02-06| 595.67
#2012-02-07| 593.29
#2012-02-08| 592.68
#2012-02-09| 593.23
#2012-02-10| 587.90
#2012-02-13| 590.97
#2012-02-14| 597.54
#2012-02-15| 595.44
#2012-02-16| 597.03
#2012-02-17| 596.63
#2012-02-20| .
#2012-02-21| 594.38
#2012-02-22| 593.89
#2012-02-23| 597.03
#2012-02-24| 598.78
#2012-02-27| 599.30
#2012-02-28| 602.33
#2012-02-29| 600.89
#2012-03-01| 605.29
#2012-03-02| 599.62
#2012-03-05| 601.15
#2012-03-06| 594.55
#2012-03-07| 601.22
#2012-03-08| 606.00
#2012-03-09| 608.83
#2012-03-12| 609.33
#2012-03-13| 614.32
#2012-03-14| 615.49
#2012-03-15| 619.27
#2012-03-16| 617.77
#2012-03-19| 617.83
#2012-03-20| 616.16
#2012-03-21| 617.77
#2012-03-22| 617.45
#2012-03-23| 617.44
#2012-03-26| 625.05
#2012-03-27| 623.86
#2012-03-28| 620.89
#2012-03-29| 618.08
#2012-03-30| 615.33
#2012-04-02| 621.82
#2012-04-03| 622.57
#2012-04-04| 614.35
#2012-04-05| 615.10
#2012-04-06| .
#2012-04-09| 606.88
#2012-04-10| 599.10
#2012-04-11| 606.18
#2012-04-12| 610.88
#2012-04-13| 606.64
#2012-04-16| 609.43
#2012-04-17| 618.29
#2012-04-18| 612.50
#2012-04-19| 610.25
#2012-04-20| 612.63
#2012-04-23| 607.96
#2012-04-24| 607.84
#2012-04-25| 615.57
#2012-04-26| 621.69
#2012-04-27| 623.86
#2012-04-30| 619.82
#2012-05-01| 620.73
#2012-05-02| 616.02
#2012-05-03| 608.95
#2012-05-04| 599.32
#2012-05-07| 597.63
#2012-05-08| 596.19
#2012-05-09| 593.45
#2012-05-10| 595.58
#2012-05-11| 597.30
#2012-05-14| 592.98
#2012-05-15| 592.67
#2012-05-16| 592.51
#2012-05-17| 583.72
#2012-05-18| 575.89
#2012-05-21| 585.00
#2012-05-22| 588.93
#2012-05-23| 592.24
#2012-05-24| 595.77
#2012-05-25| 595.11
#2012-05-28| .
#2012-05-29| 599.51
#2012-05-30| 593.31
#2012-05-31| 591.17
#2012-06-01| 574.18
#2012-06-04| 577.03
#2012-06-05| 581.53
#2012-06-06| 596.88
#2012-06-07| 597.13
#2012-06-08| 602.60
#2012-06-11| 596.77
#2012-06-12| 601.76
#2012-06-13| 599.13
#2012-06-14| 608.42
#2012-06-15| 615.49
#2012-06-18| 618.43
#2012-06-19| 623.84
#2012-06-20| 625.03
#2012-06-21| 613.20
#2012-06-22| 615.65
#2012-06-25| 606.63
#2012-06-26| 609.06
#2012-06-27| 617.81
#2012-06-28| 613.60
#2012-06-29| 628.80
#2012-07-02| 632.30
#2012-07-03| 635.76
#2012-07-04| .
#2012-07-05| 637.84
#2012-07-06| 629.44
#2012-07-09| 629.73
#2012-07-10| 624.44
#2012-07-11| 626.23
#2012-07-12| 623.15
#2012-07-13| 628.55
#2012-07-16| 627.62
#2012-07-17| 630.01
#2012-07-18| 633.91
#2012-07-19| 630.77
#2012-07-20| 624.87
#2012-07-23| 617.43
#2012-07-24| 614.53
#2012-07-25| 613.53
#2012-07-26| 622.07
#2012-07-27| 632.94
#2012-07-30| 629.60
#2012-07-31| 621.37
#2012-08-01| 612.64
#2012-08-02| 610.09
#2012-08-03| 621.19
#2012-08-06| 620.17
#2012-08-07| 624.50
#2012-08-08| 626.97
#2012-08-09| 625.54
#2012-08-10| 628.16
#2012-08-13| 627.69
#2012-08-14| 630.14
#2012-08-15| 630.58
#2012-08-16| 637.11
#2012-08-17| 638.41
#2012-08-20| 636.09
#2012-08-21| 635.03
#2012-08-22| 633.35
#2012-08-23| 633.16
#2012-08-24| 637.71
#2012-08-27| 638.01
#2012-08-28| 636.40
#2012-08-29| 637.90
#2012-08-30| 633.87
#2012-08-31| 636.50
#2012-09-03| .
#2012-09-04| 638.90
#2012-09-05| 640.27
#2012-09-06| 653.52
#2012-09-07| 653.58
#2012-09-10| 651.00
#2012-09-11| 649.19
#2012-09-12| 642.59
#2012-09-13| 647.59
#2012-09-14| 650.84
#2012-09-17| 651.15
#2012-09-18| 651.80
#2012-09-19| 653.28
#2012-09-20| 653.56
#2012-09-21| 656.40
#2012-09-24| 654.62
#2012-09-25| 647.63
#2012-09-26| 643.87
#2012-09-27| 647.50
#2012-09-28| 646.26
#2012-10-01| 643.16
#2012-10-02| 645.29
#2012-10-03| 648.36
#2012-10-04| 651.28
#2012-10-05| 655.09
#2012-10-08| 652.65
#2012-10-09| 644.82
#2012-10-10| 640.56
#2012-10-11| 642.43
#2012-10-12| 642.61
#2012-10-15| 649.45
#2012-10-16| 653.37
#2012-10-17| 654.47
#2012-10-18| 654.85
#2012-10-19| 648.66
#2012-10-22| 649.84
#2012-10-23| 646.33
#2012-10-24| 645.21
#2012-10-25| 647.14
#2012-10-26| 647.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 647.00
#2012-11-01| 658.67
#2012-11-02| 648.62
#2012-11-05| 642.34
#2012-11-06| 652.61
#2012-11-07| 643.07
#2012-11-08| 635.60
#2012-11-09| 636.89
#2012-11-12| 639.16
#2012-11-13| 638.86
#2012-11-14| 629.10
#2012-11-15| 628.44
#2012-11-16| 631.76
#2012-11-19| 636.92
#2012-11-20| 638.06
#2012-11-21| 640.73
#2012-11-22| .
#2012-11-23| 647.42
#2012-11-26| 644.93
#2012-11-27| 642.65
#2012-11-28| 647.11
#2012-11-29| 650.80
#2012-11-30| 654.55
#2012-12-03| 651.22
#2012-12-04| 655.54
#2012-12-05| 662.45
#2012-12-06| 664.76
#2012-12-07| 662.12
#2012-12-10| 663.03
#2012-12-11| 669.66
#2012-12-12| 667.97
#2012-12-13| 665.67
#2012-12-14| 663.19
#2012-12-17| 667.95
#2012-12-18| 671.28
#2012-12-19| 668.84
#2012-12-20| 670.41
#2012-12-21| 661.12
#2012-12-24| 661.54
#2012-12-25| 661.54
#2012-12-26| 654.79
#2012-12-27| 654.62
#2012-12-28| 649.30
#2012-12-31| 656.43
#2013-01-01| 656.43
#2013-01-02| 673.90
#2013-01-03| 674.11
#2013-01-04| 678.68
#2013-01-07| 678.26
#2013-01-08| 680.74
#2013-01-09| 685.62
#2013-01-10| 686.95
#2013-01-11| 688.41
#2013-01-14| 690.71
#2013-01-15| 685.56
#2013-01-16| 684.68
#2013-01-17| 687.75
#2013-01-18| 691.14
#2013-01-21| 691.14
#2013-01-22| 695.28
#2013-01-23| 691.73
#2013-01-24| 690.08
#2013-01-25| 692.06
#2013-01-28| 689.23
#2013-01-29| 692.90
#2013-01-30| 688.04
#2013-01-31| 690.03
#2013-02-01| 698.28
#2013-02-04| 689.21
#2013-02-05| 700.10
#2013-02-06| 698.02
#2013-02-07| 693.35
#2013-02-08| 698.72
#2013-02-11| 696.39
#2013-02-12| 693.12
#2013-02-13| 695.40
#2013-02-14| 696.56
#2013-02-15| 701.01
#2013-02-18| 701.01
#2013-02-19| 705.15
#2013-02-20| 700.08
#2013-02-21| 691.03
#2013-02-22| 698.24
#2013-02-25| 694.89
#2013-02-26| 698.64
#2013-02-27| 705.57
#2013-02-28| 705.29
#2013-03-01| 706.78
#2013-03-04| 709.98
#2013-03-05| 719.30
#2013-03-06| 718.62
#2013-03-07| 720.41
#2013-03-08| 722.46
#2013-03-11| 725.78
#2013-03-12| 725.72
#2013-03-13| 728.70
#2013-03-14| 733.77
#2013-03-15| 730.12
#2013-03-18| 724.58
#2013-03-19| 725.90
#2013-03-20| 730.84
#2013-03-21| 727.70
#2013-03-22| 733.10
#2013-03-25| 732.01
#2013-03-26| 740.07
#2013-03-27| 739.68
#2013-03-28| 747.29
#2013-03-29| 747.29
#2013-04-01| 743.87
#2013-04-02| 747.45
#2013-04-03| 737.98
#2013-04-04| 738.63
#2013-04-05| 726.99
#2013-04-08| 731.87
#2013-04-09| 733.87
#2013-04-10| 747.83
#2013-04-11| 753.80
#2013-04-12| 750.33
#2013-04-15| 733.27
#2013-04-16| 743.79
#2013-04-17| 739.58
#2013-04-18| 734.00
#2013-04-19| 740.53
#2013-04-22| 745.48
#2013-04-23| 754.30
#2013-04-24| 754.66
#2013-04-25| 756.56
#2013-04-26| 754.41
#2013-04-29| 759.14
#2013-04-30| 767.47
#2013-05-01| 756.27
#2013-05-02| 762.85
#2013-05-03| 775.86
#2013-05-06| 773.14
#2013-05-07| 777.15
#2013-05-08| 780.59
#2013-05-09| 787.13
#2013-05-10| 789.16
#2013-05-13| 788.12
#2013-05-14| 796.20
#2013-05-15| 801.05
#2013-05-16| 794.41
#2013-05-17| 805.30
#2013-05-20| 802.13
#2013-05-21| 802.59
#2013-05-22| 795.04
#2013-05-23| 793.38
#2013-05-24| 793.35
#2013-05-27| 793.35
#2013-05-28| 802.47
#2013-05-29| 795.15
#2013-05-30| 798.69
#2013-05-31| 787.77
#2013-06-03| 789.44
#2013-06-04| 784.18
#2013-06-05| 772.70
#2013-06-06| 778.00
#2013-06-07| 787.18
#2013-06-10| 786.87
#2013-06-11| 782.80
#2013-06-12| 779.09
#2013-06-13| 791.20
#2013-06-14| 785.66
#2013-06-17| 792.91
#2013-06-18| 800.00
#2013-06-19| 791.88
#2013-06-20| 776.07
#2013-06-21| 779.56
#2013-06-24| 775.50
#2013-06-25| 782.30
#2013-06-26| 788.73
#2013-06-27| 789.02
#2013-06-28| 784.70
#2013-07-01| 790.72
#2013-07-02| 790.85
#2013-07-03| 794.64
#2013-07-04| 794.64
#2013-07-05| 802.99
#2013-07-08| 809.68
#2013-07-09| 811.10
#2013-07-10| 816.30
#2013-07-11| 823.72
#2013-07-12| 831.07
#2013-07-15| 826.29
#2013-07-16| 823.17
#2013-07-17| 823.88
#2013-07-18| 827.98
#2013-07-19| 827.12
#2013-07-22| 829.87
#2013-07-23| 828.31
#2013-07-24| 828.67
#2013-07-25| 829.64
#2013-07-26| 830.63
#2013-07-29| 827.88
#2013-07-30| 826.99
#2013-07-31| 834.34
#2013-08-01| 847.69
#2013-08-02| 853.21
#2013-08-05| 856.53
#2013-08-06| 859.63
#2013-08-07| 857.87
#2013-08-08| 863.09
#2013-08-09| 864.67
#2013-08-12| 867.77
#2013-08-13| 869.25
#2013-08-14| 866.15
#2013-08-15| 851.67
#2013-08-16| 853.29
#2013-08-19| 850.77
#2013-08-20| 854.91
#2013-08-21| 849.29
#2013-08-22| 858.79
#2013-08-23| 857.91
#2013-08-26| 855.29
#2013-08-27| 839.02
#2013-08-28| 838.88
#2013-08-29| 843.56
#2013-08-30| 838.79
#2013-09-02| 838.79
#2013-09-03| 841.53
#2013-09-04| 846.70
#2013-09-05| 849.07
#2013-09-06| 855.06
#2013-09-09| 861.82
#2013-09-10| 870.06
#2013-09-11| 876.40
#2013-09-12| 875.58
#2013-09-13| 875.31
#2013-09-16| 879.97
#2013-09-17| 885.09
#2013-09-18| 891.32
#2013-09-19| 890.44
#2013-09-20| 887.61
#2013-09-23| 878.62
#2013-09-24| 880.60
#2013-09-25| 878.10
#2013-09-26| 880.89
#2013-09-27| 878.30
#2013-09-30| 879.53
#2013-10-01| 882.24
#2013-10-02| 884.58
#2013-10-03| 873.09
#2013-10-04| 879.95
#2013-10-07| 871.64
#2013-10-08| 860.25
#2013-10-09| 857.08
#2013-10-10| 877.84
#2013-10-11| 886.02
#2013-10-14| 890.55
#2013-10-15| 884.42
#2013-10-16| 899.43
#2013-10-17| 903.34
#2013-10-18| 910.58
#2013-10-21| 917.36
#2013-10-22| 924.74
#2013-10-23| 919.28
#2013-10-24| 921.73
#2013-10-25| 922.05
#2013-10-28| 921.83
#2013-10-29| 932.87
#2013-10-30| 919.35
#2013-10-31| 926.40
#2013-11-01| 926.09
#2013-11-04| 928.62
#2013-11-05| 927.59
#2013-11-06| 930.51
#2013-11-07| 919.88
#2013-11-08| 933.70
#2013-11-11| 934.87
#2013-11-12| 937.44
#2013-11-13| 949.27
#2013-11-14| 956.36
#2013-11-15| 961.22
#2013-11-18| 961.63
#2013-11-19| 969.18
#2013-11-20| 964.17
#2013-11-21| 973.43
#2013-11-22| 975.46
#2013-11-25| 974.84
#2013-11-26| 976.10
#2013-11-27| 977.02
#2013-11-28| 977.02
#2013-11-29| 974.68
#2013-12-02| 972.81
#2013-12-03| 975.60
#2013-12-04| 968.25
#2013-12-05| 960.82
#2013-12-06| 976.17
#2013-12-09| 972.06
#2013-12-10| 971.43
#2013-12-11| 961.49
#2013-12-12| 963.18
#2013-12-13| 965.63
#2013-12-16| 972.62
#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| 963.90
#2014-01-31| 946.39
#2014-02-03| 917.50
#2014-02-04| 932.94
#2014-02-05| 928.72
#2014-02-06| 948.04
#2014-02-07| 960.79
#2014-02-10| 955.70
#2014-02-11| 964.09
#2014-02-12| 971.75
#2014-02-13| 976.50
#2014-02-14| 977.50
#2014-02-17| .
#2014-02-18| 984.99
#2014-02-19| 980.12
#2014-02-20| 984.23
#2014-02-21| 985.52
#2014-02-24| 994.28
#2014-02-25| 995.72
#2014-02-26| 999.77
#2014-02-27|1006.82
#2014-02-28|1006.46
#2014-03-03| 994.08
#2014-03-04|1017.70
#2014-03-05|1006.07
#2014-03-06|1009.12
#2014-03-07|1013.08
#2014-03-10|1008.12
#2014-03-11|1005.34
#2014-03-12|1005.22
#2014-03-13| 987.60
#2014-03-14| 988.22
#2014-03-17| 999.46
#2014-03-18|1010.05
#2014-03-19|1001.94
#2014-03-20|1010.77
#2014-03-21|1002.10
#2014-03-24| 985.89
#2014-03-25| 982.34
#2014-03-26| 970.82
#2014-03-27| 973.71
#2014-03-28| 978.93
#2014-03-31| 985.47
#2014-04-01| 991.86
#2014-04-02| 993.93
#2014-04-03| 988.62
#2014-04-04| 969.08
#2014-04-07| 957.59
#2014-04-08| 961.56
#2014-04-09| 971.62
#2014-04-10| 952.36
#2014-04-11| 933.73
#2014-04-14| 940.69
#2014-04-15| 951.32
#2014-04-16| 962.16
#2014-04-17| 962.35
#2014-04-18| .
#2014-04-21| 958.02
#2014-04-22| 960.84
#2014-04-23| 959.25
#2014-04-24| 959.26
#2014-04-25| 945.85
#2014-04-28| 948.49
#2014-04-29| 962.48
#2014-04-30| 983.19
#2014-05-01| 978.32
#2014-05-02| 985.13
#2014-05-05| 990.56
#2014-05-06| 982.18
#2014-05-07| 980.43
#2014-05-08| 982.62
#2014-05-09| 984.67
#2014-05-12| 998.95
#2014-05-13| 999.83
#2014-05-14| 988.67
#2014-05-15| 973.63
#2014-05-16| 980.64
#2014-05-19| 986.33
#2014-05-20| 976.64
#2014-05-21| 981.76
#2014-05-22| 985.07
#2014-05-23| 995.46
#2014-05-26| .
#2014-05-27|1001.65
#2014-05-28|1001.34
#2014-05-29|1007.68
#2014-05-30|1004.65
#2014-06-02|1007.02
#2014-06-03|1001.90
#2014-06-04|1005.18
#2014-06-05|1008.29
#2014-06-06|1020.33
#2014-06-09|1023.67
#2014-06-10|1018.90
#2014-06-11|1015.23
#2014-06-12|1008.38
#2014-06-13|1016.07
#2014-06-16|1014.93
#2014-06-17|1017.46
#2014-06-18|1020.58
#2014-06-19|1018.13
#2014-06-20|1026.72
#2014-06-23|1028.75
#2014-06-24|1025.43
#2014-06-25|1031.47
#2014-06-26|1027.57
#2014-06-27|1032.18
#2014-06-30|1032.11
#2014-07-01|1043.61
#2014-07-02|1035.49
#2014-07-03|1044.07
#2014-07-04| .
#2014-07-07|1038.96
#2014-07-08|1037.01
#2014-07-09|1036.61
#2014-07-10|1033.21
#2014-07-11|1036.67
#2014-07-14|1044.15
#2014-07-15|1045.15
#2014-07-16|1044.58
#2014-07-17|1034.23
#2014-07-18|1044.81
#2014-07-21|1042.97
#2014-07-22|1050.59
#2014-07-23|1050.06
#2014-07-24|1053.53
#2014-07-25|1051.75
#2014-07-28|1048.35
#2014-07-29|1046.41
#2014-07-30|1053.38
#2014-07-31|1035.43
#2014-08-01|1032.62
#2014-08-04|1034.13
#2014-08-05|1024.86
#2014-08-06|1022.60
#2014-08-07|1017.09
#2014-08-08|1030.17
#2014-08-11|1033.68
#2014-08-12|1028.30
#2014-08-13|1043.59
#2014-08-14|1047.52
#2014-08-15|1045.83
#2014-08-18|1060.46
#2014-08-19|1064.51
#2014-08-20|1066.12
#2014-08-21|1069.06
#2014-08-22|1065.61
#2014-08-25|1067.23
#2014-08-26|1067.77
#2014-08-27|1063.31
#2014-08-28|1059.82
#2014-08-29|1060.89
#2014-09-01| .
#2014-09-02|1063.83
#2014-09-03|1064.07
#2014-09-04|1064.43
#2014-09-05|1069.59
#2014-09-08|1065.74
#2014-09-09|1053.19
#2014-09-10|1066.34
#2014-09-11|1060.02
#2014-09-12|1059.20
#2014-09-15|1057.21
#2014-09-16|1058.67
#2014-09-17|1059.08
#2014-09-18|1067.66
#2014-09-19|1063.66
#2014-09-22|1050.80
#2014-09-23|1046.29
#2014-09-24|1063.60
#2014-09-25|1044.72
#2014-09-26|1051.79
#2014-09-29|1055.50
#2014-09-30|1055.03
#2014-10-01|1039.98
#2014-10-02|1044.83
#2014-10-03|1066.49
#2014-10-06|1062.52
#2014-10-07|1041.82
#2014-10-08|1059.59
#2014-10-09|1035.68
#2014-10-10|1021.01
#2014-10-13|1007.47
#2014-10-14|1014.73
#2014-10-15|1008.94
#2014-10-16|1013.77
#2014-10-17|1031.57
#2014-10-20|1038.58
#2014-10-21|1062.91
#2014-10-22|1061.15
#2014-10-23|1075.43
#2014-10-24|1085.32
#2014-10-27|1086.45
#2014-10-28|1106.39
#2014-10-29|1107.42
#2014-10-30|1121.24
#2014-10-31|1146.65
#2014-11-03|1145.71
#2014-11-04|1148.84
#2014-11-05|1161.34
#2014-11-06|1167.13
#2014-11-07|1161.99
#2014-11-10|1169.74
#2014-11-11|1168.57
#2014-11-12|1172.33
#2014-11-13|1177.26
#2014-11-14|1169.64
#2014-11-17|1171.35
#2014-11-18|1173.25
#2014-11-19|1169.83
#2014-11-20|1174.37
#2014-11-21|1175.91
#2014-11-24|1182.90
#2014-11-25|1180.60
#2014-11-26|1183.16
#2014-11-27| .
#2014-11-28|1186.53
#2014-12-01|1179.91
#2014-12-02|1183.26
#2014-12-03|1186.72
#2014-12-04|1184.40
#2014-12-05|1186.20
#2014-12-08|1177.68
#2014-12-09|1176.97
#2014-12-10|1162.80
#2014-12-11|1167.48
#2014-12-12|1145.35
#2014-12-15|1151.64
#2014-12-16|1147.09
#2014-12-17|1174.57
#2014-12-18|1196.67
#2014-12-19|1187.00
#2014-12-22|1195.35
#2014-12-23|1199.63
#2014-12-24|1198.06
#2014-12-25| .
#2014-12-26|1197.86
#2014-12-29|1195.61
#2014-12-30|1186.39
#2014-12-31|1176.44
#2015-01-01| .
#2015-01-02|1176.24
#2015-01-05|1162.47
#2015-01-06|1155.00
#2015-01-07|1168.09
#2015-01-08|1194.70
#2015-01-09|1189.87
#2015-01-12|1185.83
#2015-01-13|1186.50
#2015-01-14|1177.61
#2015-01-15|1172.62
#2015-01-16|1191.37
#2015-01-19| .
#2015-01-20|1194.94
#2015-01-21|1190.41
#2015-01-22|1211.38
#2015-01-23|1219.16
#2015-01-26|1222.77
#2015-01-27|1206.99
#2015-01-28|1196.30
#2015-01-29|1202.79
#2015-01-30|1182.00
#2015-02-02|1196.07
#2015-02-03|1217.28
#2015-02-04|1223.62
#2015-02-05|1230.50
#2015-02-06|1225.94
#2015-02-09|1218.43
#2015-02-10|1230.24
#2015-02-11|1233.53
#2015-02-12|1250.38
#2015-02-13|1259.87
#2015-02-16| .
#2015-02-17|1255.51
#2015-02-18|1259.95
#2015-02-19|1262.40
#2015-02-20|1273.15
#2015-02-23|1268.86
#2015-02-24|1270.11
#2015-02-25|1269.08
#2015-02-26|1267.93
#2015-02-27|1263.15
#2015-03-02|1278.76
#2015-03-03|1264.79
#2015-03-04|1249.11
#2015-03-05|1256.05
#2015-03-06|1243.08
#2015-03-09|1251.30
#2015-03-10|1227.59
#2015-03-11|1231.52
#2015-03-12|1254.09
#2015-03-13|1244.71
#2015-03-16|1266.53
#2015-03-17|1263.71
#2015-03-18|1279.59
#2015-03-19|1280.41
#2015-03-20|1286.44
#2015-03-23|1282.20
#2015-03-24|1277.80
#2015-03-25|1249.92
#2015-03-26|1251.12
#2015-03-27|1255.09
#2015-03-30|1274.81
#2015-03-31|1270.46
#2015-04-01|1267.78
#2015-04-02|1271.18
#2015-04-03| .
#2015-04-06|1276.09
#2015-04-07|1273.24
#2015-04-08|1285.50
#2015-04-09|1283.59
#2015-04-10|1276.71
#2015-04-13|1270.58
#2015-04-14|1267.91
#2015-04-15|1271.58
#2015-04-16|1266.97
#2015-04-17|1247.04
#2015-04-20|1262.47
#2015-04-21|1269.80
#2015-04-22|1274.38
#2015-04-23|1282.64
#2015-04-24|1275.40
#2015-04-27|1271.69
#2015-04-28|1276.83
#2015-04-29|1275.78
#2015-04-30|1258.03
#2015-05-01|1270.75
#2015-05-04|1275.33
#2015-05-05|1266.35
#2015-05-06|1265.83
#2015-05-07|1272.42
#2015-05-08|1282.93
#2015-05-11|1279.87
#2015-05-12|1272.60
#2015-05-13|1272.53
#2015-05-14|1288.62
#2015-05-15|1286.82
#2015-05-18|1292.55
#2015-05-19|1294.47
#2015-05-20|1290.55
#2015-05-21|1289.46
#2015-05-22|1285.90
#2015-05-25| .
#2015-05-26|1269.61
#2015-05-27|1280.78
#2015-05-28|1277.49
#2015-05-29|1270.09
#2015-06-01|1271.09
#2015-06-02|1272.05
#2015-06-03|1276.65
#2015-06-04|1257.25
#2015-06-05|1262.88
#2015-06-08|1253.05
#2015-06-09|1247.61
#2015-06-10|1270.62
#2015-06-11|1279.75
#2015-06-12|1272.04
#2015-06-15|1261.63
#2015-06-16|1268.75
#2015-06-17|1267.11
#2015-06-18|1283.72
#2015-06-19|1287.86
#2015-06-22|1298.31
#2015-06-23|1294.24
#2015-06-24|1280.42
#2015-06-25|1279.13
#2015-06-26|1276.86
#2015-06-29|1243.75
#2015-06-30|1242.41
#2015-07-01|1253.67
#2015-07-02|1255.20
#2015-07-03| .
#2015-07-06|1257.68
#2015-07-07|1261.18
#2015-07-08|1243.41
#2015-07-09|1252.62
#2015-07-10|1270.06
#2015-07-13|1278.87
#2015-07-14|1281.41
#2015-07-15|1279.17
#2015-07-16|1287.37
#2015-07-17|1279.90
#2015-07-20|1283.64
#2015-07-21|1275.62
#2015-07-22|1278.99
#2015-07-23|1258.41
#2015-07-24|1244.76
#2015-07-27|1232.83
#2015-07-28|1249.39
#2015-07-29|1271.36
#2015-07-30|1267.86
#2015-07-31|1267.26
#2015-08-03|1270.85
#2015-08-04|1276.59
#2015-08-05|1286.07
#2015-08-06|1270.50
#2015-08-07|1274.25
#2015-08-10|1289.84
#2015-08-11|1282.23
#2015-08-12|1297.70
#2015-08-13|1302.86
#2015-08-14|1311.34
#2015-08-17|1322.84
#2015-08-18|1323.99
#2015-08-19|1315.69
#2015-08-20|1293.52
#2015-08-21|1248.80
#2015-08-24|1197.81
#2015-08-25|1177.73
#2015-08-26|1234.61
#2015-08-27|1254.29
#2015-08-28|1256.20
#2015-08-31|1238.45
#2015-09-01|1204.89
#2015-09-02|1228.94
#2015-09-03|1238.20
#2015-09-04|1219.30
#2015-09-07| .
#2015-09-08|1255.09
#2015-09-09|1240.94
#2015-09-10|1246.03
#2015-09-11|1254.91
#2015-09-14|1245.53
#2015-09-15|1265.13
#2015-09-16|1271.33
#2015-09-17|1271.62
#2015-09-18|1258.25
#2015-09-21|1275.49
#2015-09-22|1259.74
#2015-09-23|1268.11
#2015-09-24|1261.94
#2015-09-25|1268.99
#2015-09-28|1231.50
#2015-09-29|1237.20
#2015-09-30|1256.63
#2015-10-01|1266.63
#2015-10-02|1280.78
#2015-10-05|1299.91
#2015-10-06|1293.49
#2015-10-07|1315.61
#2015-10-08|1335.21
#2015-10-09|1337.91
#2015-10-12|1342.21
#2015-10-13|1328.88
#2015-10-14|1319.88
#2015-10-15|1330.35
#2015-10-16|1339.27
#2015-10-19|1350.26
#2015-10-20|1348.22
#2015-10-21|1338.51
#2015-10-22|1374.02
#2015-10-23|1385.77
#2015-10-26|1382.78
#2015-10-27|1375.84
#2015-10-28|1391.15
#2015-10-29|1391.09
#2015-10-30|1382.99
#2015-11-02|1387.11
#2015-11-03|1366.14
#2015-11-04|1367.50
#2015-11-05|1375.57
#2015-11-06|1384.32
#2015-11-09|1372.80
#2015-11-10|1378.88
#2015-11-11|1379.83
#2015-11-12|1363.39
#2015-11-13|1345.73
#2015-11-16|1360.75
#2015-11-17|1359.08
#2015-11-18|1372.64
#2015-11-19|1373.78
#2015-11-20|1381.58
#2015-11-23|1380.13
#2015-11-24|1373.65
#2015-11-25|1374.62
#2015-11-26| .
#2015-11-27|1375.27
#2015-11-30|1372.74
#2015-12-01|1383.38
#2015-12-02|1373.84
#2015-12-03|1347.52
#2015-12-04|1370.49
#2015-12-07|1356.93
#2015-12-08|1354.57
#2015-12-09|1341.96
#2015-12-10|1348.08
#2015-12-11|1312.61
#2015-12-14|1325.16
#2015-12-15|1334.99
#2015-12-16|1340.74
#2015-12-17|1315.81
#2015-12-18|1293.28
#2015-12-21|1304.96
#2015-12-22|1313.28
#2015-12-23|1331.03
#2015-12-24|1330.36
#2015-12-25| .
#2015-12-28|1329.22
#2015-12-29|1342.17
#2015-12-30|1328.76
#2015-12-31|1312.97
#2016-01-01| .
#2016-01-04|1281.85
#2016-01-05|1285.89
#2016-01-06|1268.99
#2016-01-07|1238.38
#2016-01-08|1225.43
#2016-01-11|1223.61
#2016-01-12|1237.14
#2016-01-13|1200.52
#2016-01-14|1227.24
#2016-01-15|1205.51
#2016-01-18| .
#2016-01-19|1213.02
#2016-01-20|1202.40
#2016-01-21|1211.43
#2016-01-22|1239.70
#2016-01-25|1220.56
#2016-01-26|1237.66
#2016-01-27|1214.78
#2016-01-28|1191.69
#2016-01-29|1231.93
#2016-02-01|1235.21
#2016-02-02|1210.52
#2016-02-03|1219.19
#2016-02-04|1229.38
#2016-02-05|1200.99
#2016-02-08|1174.76
#2016-02-09|1171.02
#2016-02-10|1176.29
#2016-02-11|1170.73
#2016-02-12|1196.65
#2016-02-15| .
#2016-02-16|1225.56
#2016-02-17|1245.89
#2016-02-18|1246.66
#2016-02-19|1259.60
#2016-02-22|1277.10
#2016-02-23|1260.10
#2016-02-24|1270.77
#2016-02-25|1283.11
#2016-02-26|1276.30
#2016-02-29|1260.82
#2016-03-01|1294.20
#2016-03-02|1286.13
#2016-03-03|1295.28
#2016-03-04|1299.68
#2016-03-07|1297.59
#2016-03-08|1276.59
#2016-03-09|1285.43
#2016-03-10|1282.47
#2016-03-11|1307.84
#2016-03-14|1307.92
#2016-03-15|1305.63
#2016-03-16|1311.84
#2016-03-17|1324.58
#2016-03-18|1328.37
#2016-03-21|1342.93
#2016-03-22|1342.22
#2016-03-23|1335.86
#2016-03-24|1324.60
#2016-03-25| .
#2016-03-28|1322.14
#2016-03-29|1343.80
#2016-03-30|1340.31
#2016-03-31|1345.77
#2016-04-01|1359.63
#2016-04-04|1345.29
#2016-04-05|1332.83
#2016-04-06|1354.74
#2016-04-07|1337.21
#2016-04-08|1343.73
#2016-04-11|1334.66
#2016-04-12|1336.28
#2016-04-13|1355.12
#2016-04-14|1351.22
#2016-04-15|1351.18
#2016-04-18|1369.24
#2016-04-19|1366.85
#2016-04-20|1373.55
#2016-04-21|1355.28
#2016-04-22|1359.18
#2016-04-25|1357.23
#2016-04-26|1358.53
#2016-04-27|1371.80
#2016-04-28|1359.53
#2016-04-29|1348.66
#2016-05-02|1359.46
#2016-05-03|1355.57
#2016-05-04|1352.36
#2016-05-05|1348.13
#2016-05-06|1365.74
#2016-05-09|1370.54
#2016-05-10|1391.45
#2016-05-11|1379.25
#2016-05-12|1371.72
#2016-05-13|1362.58
#2016-05-16|1370.15
#2016-05-17|1360.77
#2016-05-18|1363.06
#2016-05-19|1347.89
#2016-05-20|1354.30
#2016-05-23|1353.95
#2016-05-24|1385.61
#2016-05-25|1384.00
#2016-05-26|1379.89
#2016-05-27|1387.16
#2016-05-30| .
#2016-05-31|1386.03
#2016-06-01|1394.01
#2016-06-02|1403.90
#2016-06-03|1392.82
#2016-06-06|1398.56
#2016-06-07|1391.99
#2016-06-08|1394.37
#2016-06-09|1390.19
#2016-06-10|1371.33
#2016-06-13|1361.19
#2016-06-14|1367.45
#2016-06-15|1365.12
#2016-06-16|1370.65
#2016-06-17|1363.40
#2016-06-20|1371.03
#2016-06-21|1368.03
#2016-06-22|1360.10
#2016-06-23|1379.66
#2016-06-24|1327.19
#2016-06-27|1296.83
#2016-06-28|1332.94
#2016-06-29|1355.52
#2016-06-30|1388.68
#2016-07-01|1391.89
#2016-07-04| .
#2016-07-05|1392.33
#2016-07-06|1392.50
#2016-07-07|1397.40
#2016-07-08|1422.06
#2016-07-11|1435.59
#2016-07-12|1446.30
#2016-07-13|1449.77
#2016-07-14|1457.59
#2016-07-15|1448.60
#2016-07-18|1446.49
#2016-07-19|1452.14
#2016-07-20|1463.77
#2016-07-21|1462.89
#2016-07-22|1452.36
#2016-07-25|1453.62
#2016-07-26|1467.60
#2016-07-27|1451.30
#2016-07-28|1441.16
#2016-07-29|1422.52
#2016-08-01|1416.10
#2016-08-02|1399.62
#2016-08-03|1395.92
#2016-08-04|1404.51
#2016-08-05|1424.37
#2016-08-08|1419.42
#2016-08-09|1423.59
#2016-08-10|1423.82
#2016-08-11|1429.73
#2016-08-12|1427.62
#2016-08-15|1427.34
#2016-08-16|1412.82
#2016-08-17|1410.95
#2016-08-18|1414.53
#2016-08-19|1414.46
#2016-08-22|1417.90
#2016-08-23|1422.39
#2016-08-24|1411.90
#2016-08-25|1415.27
#2016-08-26|1415.76
#2016-08-29|1412.40
#2016-08-30|1413.07
#2016-08-31|1413.73
#2016-09-01|1423.15
#2016-09-02|1429.40
#2016-09-05| .
#2016-09-06|1428.83
#2016-09-07|1441.63
#2016-09-08|1442.14
#2016-09-09|1399.10
#2016-09-12|1421.09
#2016-09-13|1409.34
#2016-09-14|1406.96
#2016-09-15|1426.10
#2016-09-16|1413.61
#2016-09-19|1413.64
#2016-09-20|1416.70
#2016-09-21|1436.93
#2016-09-22|1446.12
#2016-09-23|1432.42
#2016-09-26|1429.54
#2016-09-27|1442.67
#2016-09-28|1435.57
#2016-09-29|1422.55
#2016-09-30|1434.13
#2016-10-03|1430.66
#2016-10-04|1422.93
#2016-10-05|1429.99
#2016-10-06|1432.24
#2016-10-07|1418.21
#2016-10-10|1421.36
#2016-10-11|1399.70
#2016-10-12|1410.00
#2016-10-13|1400.80
#2016-10-14|1407.54
#2016-10-17|1404.35
#2016-10-18|1414.64
#2016-10-19|1421.53
#2016-10-20|1408.32
#2016-10-21|1433.52
#2016-10-24|1445.21
#2016-10-25|1433.73
#2016-10-26|1428.17
#2016-10-27|1413.64
#2016-10-28|1420.11
#2016-10-31|1418.60
#2016-11-01|1416.17
#2016-11-02|1404.44
#2016-11-03|1397.08
#2016-11-04|1395.01
#2016-11-07|1414.32
#2016-11-08|1420.22
#2016-11-09|1421.61
#2016-11-10|1411.52
#2016-11-11|1408.13
#2016-11-14|1391.59
#2016-11-15|1398.54
#2016-11-16|1412.49
#2016-11-17|1434.42
#2016-11-18|1438.70
#2016-11-21|1458.83
#2016-11-22|1462.07
#2016-11-23|1469.31
#2016-11-24| .
#2016-11-25|1471.02
#2016-11-28|1460.42
#2016-11-29|1461.05
#2016-11-30|1439.42
#2016-12-01|1418.31
#2016-12-02|1415.59
#2016-12-05|1431.18
#2016-12-06|1431.89
#2016-12-07|1455.12
#2016-12-08|1462.85
#2016-12-09|1462.33
#2016-12-12|1455.85
#2016-12-13|1460.19
#2016-12-14|1458.11
#2016-12-15|1465.48
#2016-12-16|1468.68
#2016-12-19|1470.37
#2016-12-20|1482.35
#2016-12-21|1481.19
#2016-12-22|1473.32
#2016-12-23|1478.00
#2016-12-26| .
#2016-12-27|1482.69
#2016-12-28|1473.47
#2016-12-29|1478.62
#2016-12-30|1466.51
#2017-01-02| .
#2017-01-03|1487.68
#2017-01-04|1507.24
#2017-01-05|1504.41
#2017-01-06|1514.10
#2017-01-09|1512.41
#2017-01-10|1505.12
#2017-01-11|1510.44
#2017-01-12|1515.89
#2017-01-13|1521.83
#2017-01-16| .
#2017-01-17|1514.82
#2017-01-18|1519.90
#2017-01-19|1515.80
#2017-01-20|1523.27
#2017-01-23|1516.03
#2017-01-24|1525.08
#2017-01-25|1519.80
#2017-01-26|1507.07
#2017-01-27|1498.32
#2017-01-30|1497.31
#2017-01-31|1489.74
#2017-02-01|1461.64
#2017-02-02|1468.03
#2017-02-03|1480.69
#2017-02-06|1476.15
#2017-02-07|1474.72
#2017-02-08|1491.84
#2017-02-09|1512.30
#2017-02-10|1510.12
#2017-02-13|1520.59
#2017-02-14|1526.50
#2017-02-15|1534.33
#2017-02-16|1536.29
#2017-02-17|1538.55
#2017-02-20| .
#2017-02-21|1546.69
#2017-02-22|1553.75
#2017-02-23|1563.12
#2017-02-24|1579.82
#2017-02-27|1573.93
#2017-02-28|1563.37
#2017-03-01|1580.03
#2017-03-02|1571.38
#2017-03-03|1581.91
#2017-03-06|1576.86
#2017-03-07|1574.35
#2017-03-08|1570.94
#2017-03-09|1569.99
#2017-03-10|1575.52
#2017-03-13|1575.88
#2017-03-14|1564.99
#2017-03-15|1573.13
#2017-03-16|1572.71
#2017-03-17|1579.88
#2017-03-20|1569.18
#2017-03-21|1548.39
#2017-03-22|1557.90
#2017-03-23|1556.12
#2017-03-24|1554.54
#2017-03-27|1550.90
#2017-03-28|1556.59
#2017-03-29|1548.88
#2017-03-30|1552.61
#2017-03-31|1549.22
#2017-04-03|1537.68
#2017-04-04|1529.27
#2017-04-05|1531.97
#2017-04-06|1536.18
#2017-04-07|1538.67
#2017-04-10|1539.49
#2017-04-11|1534.52
#2017-04-12|1531.80
#2017-04-13|1523.24
#2017-04-14| .
#2017-04-17|1538.69
#2017-04-18|1540.41
#2017-04-19|1543.96
#2017-04-20|1568.58
#2017-04-21|1569.41
#2017-04-24|1585.60
#2017-04-25|1593.83
#2017-04-26|1594.91
#2017-04-27|1611.50
#2017-04-28|1602.98
#2017-05-01|1606.89
#2017-05-02|1610.32
#2017-05-03|1582.24
#2017-05-04|1596.05
#2017-05-05|1600.59
#2017-05-08|1595.45
#2017-05-09|1597.20
#2017-05-10|1603.00
#2017-05-11|1597.02
#2017-05-12|1592.06
#2017-05-15|1607.73
#2017-05-16|1610.00
#2017-05-17|1585.06
#2017-05-18|1588.54
#2017-05-19|1599.13
#2017-05-22|1616.64
#2017-05-23|1615.53
#2017-05-24|1631.46
#2017-05-25|1645.78
#2017-05-26|1648.58
#2017-05-29| .
#2017-05-30|1647.32
#2017-05-31|1661.81
#2017-06-01|1679.59
#2017-06-02|1673.35
#2017-06-05|1676.78
#2017-06-06|1669.65
#2017-06-07|1674.66
#2017-06-08|1672.95
#2017-06-09|1658.26
#2017-06-12|1657.48
#2017-06-13|1670.00
#2017-06-14|1662.66
#2017-06-15|1673.68
#2017-06-16|1669.97
#2017-06-19|1681.86
#2017-06-20|1666.89
#2017-06-21|1674.07
#2017-06-22|1677.64
#2017-06-23|1683.50
#2017-06-26|1679.97
#2017-06-27|1665.13
#2017-06-28|1688.99
#2017-06-29|1665.37
#2017-06-30|1671.16
#2017-07-03|1663.04
#2017-07-04| .
#2017-07-05|1685.51
#2017-07-06|1664.59
#2017-07-07|1684.57
#2017-07-10|1689.37
#2017-07-11|1683.81
#2017-07-12|1708.76
#2017-07-13|1721.74
#2017-07-14|1718.69
#2017-07-17|1720.61
#2017-07-18|1730.43
#2017-07-19|1735.30
#2017-07-20|1734.70
#2017-07-21|1735.42
#2017-07-24|1735.89
#2017-07-25|1737.31
#2017-07-26|1755.29
#2017-07-27|1794.66
#2017-07-28|1788.70
#2017-07-31|1791.73
#2017-08-01|1793.93
#2017-08-02|1776.72
#2017-08-03|1758.75
#2017-08-04|1756.32
#2017-08-07|1762.24
#2017-08-08|1744.30
#2017-08-09|1745.65
#2017-08-10|1721.58
#2017-08-11|1722.50
#2017-08-14|1743.77
#2017-08-15|1759.90
#2017-08-16|1767.90
#2017-08-17|1723.88
#2017-08-18|1724.21
#2017-08-21|1725.60
#2017-08-22|1746.35
#2017-08-23|1737.78
#2017-08-24|1738.34
#2017-08-25|1739.08
#2017-08-28|1749.75
#2017-08-29|1754.45
#2017-08-30|1765.43
#2017-08-31|1773.90
#2017-09-01|1772.58
#2017-09-04| .
#2017-09-05|1759.89
#2017-09-06|1766.60
#2017-09-07|1780.32
#2017-09-08|1772.44
#2017-09-11|1791.70
#2017-09-12|1794.53
#2017-09-13|1783.25
#2017-09-14|1777.73
#2017-09-15|1779.68
#2017-09-18|1790.52
#2017-09-19|1796.61
#2017-09-20|1799.63
#2017-09-21|1802.32
#2017-09-22|1817.87
#2017-09-25|1805.56
#2017-09-26|1799.84
#2017-09-27|1808.13
#2017-09-28|1811.46
#2017-09-29|1815.32
#2017-10-02|1817.54
#2017-10-03|1829.54
#2017-10-04|1834.18
#2017-10-05|1856.84
#2017-10-06|1859.96
#2017-10-09|1866.27
#2017-10-10|1868.63
#2017-10-11|1874.25
#2017-10-12|1882.11
#2017-10-13|1884.67
#2017-10-16|1877.40
#2017-10-17|1865.75
#2017-10-18|1874.34
#2017-10-19|1880.24
#2017-10-20|1918.08
#2017-10-23|1915.59
#2017-10-24|1913.81
#2017-10-25|1924.18
#2017-10-26|1930.73
#2017-10-27|1937.93
#2017-10-30|1925.18
#2017-10-31|1930.36
#2017-11-01|1921.04
#2017-11-02|1927.83
#2017-11-03|1926.48
#2017-11-06|1938.80
#2017-11-07|1929.18
#2017-11-08|1937.00
#2017-11-09|1929.43
#2017-11-10|1927.58
#2017-11-13|1931.14
#2017-11-14|1940.54
#2017-11-15|1918.94
#2017-11-16|1956.60
#2017-11-17|1942.03
#2017-11-20|1939.74
#2017-11-21|1956.79
#2017-11-22|1949.00
#2017-11-23| .
#2017-11-24|1961.31
#2017-11-27|1955.42
#2017-11-28|1967.49
#2017-11-29|1938.93
#2017-11-30|1978.71
#2017-12-01|1965.56
#2017-12-04|1940.32
#2017-12-05|1946.85
#2017-12-06|1961.53
#2017-12-07|1976.05
#2017-12-08|1976.65
#2017-12-11|1986.89
#2017-12-12|1984.91
#2017-12-13|1984.29
#2017-12-14|1981.32
#2017-12-15|2012.71
#2017-12-18|2017.18
#2017-12-19|2010.75
#2017-12-20|2005.63
#2017-12-21|2000.23
#2017-12-22|1996.00
#2017-12-25| .
#2017-12-26|2002.70
#2017-12-27|2002.72
#2017-12-28|2003.17
#2017-12-29|1996.18
#2018-01-01| .
#2018-01-02|1991.12
#2018-01-03|2025.46
#2018-01-04|2042.32
#2018-01-05|2063.61
#2018-01-08|2066.46
#2018-01-09|2071.76
#2018-01-10|2076.11
#2018-01-11|2082.83
#2018-01-12|2094.33
#2018-01-15| .
#2018-01-16|2090.69
#2018-01-17|2120.85
#2018-01-18|2118.24
#2018-01-19|2138.00
#2018-01-22|2150.79
#2018-01-23|2152.24
#2018-01-24|2148.82
#2018-01-25|2158.57
#2018-01-26|2187.63
#2018-01-29|2164.87
#2018-01-30|2156.80
#2018-01-31|2175.56
#2018-02-01|2113.91
#2018-02-02|2075.18
#2018-02-05|2002.20
#2018-02-06|2009.37
#2018-02-07|2013.16
#2018-02-08|1940.15
#2018-02-09|1983.56
#2018-02-12|2002.63
#2018-02-13|2003.32
#2018-02-14|2028.54
#2018-02-15|2059.22
#2018-02-16|2073.84
#2018-02-19| .
#2018-02-20|2056.40
#2018-02-21|2052.40
#2018-02-22|2063.93
#2018-02-23|2105.99
#2018-02-26|2104.03
#2018-02-27|2087.80
#2018-02-28|2077.81
#2018-03-01|2055.43
#2018-03-02|2068.00
#2018-03-05|2089.89
#2018-03-06|2093.18
#2018-03-07|2096.40
#2018-03-08|2110.93
#2018-03-09|2142.29
#2018-03-12|2137.25
#2018-03-13|2128.76
#2018-03-14|2146.89
#2018-03-15|2142.47
#2018-03-16|2144.85
#2018-03-19|2113.33
#2018-03-20|2129.38
#2018-03-21|2129.75
#2018-03-22|2071.21
#2018-03-23|2017.18
#2018-03-26|2070.31
#2018-03-27|2025.85
#2018-03-28|2013.44
#2018-03-29|2038.30
#2018-03-30| .
#2018-04-02|2011.33
#2018-04-03|2013.25
#2018-04-04|2029.67
#2018-04-05|2056.49
#2018-04-06|1996.89
#2018-04-09|2013.06
#2018-04-10|2045.00
#2018-04-11|2033.25
#2018-04-12|2045.55
#2018-04-13|2040.99
#2018-04-16|2063.48
#2018-04-17|2093.66
#2018-04-18|2100.74
#2018-04-19|2087.61
#2018-04-20|2067.78
#2018-04-23|2058.84
#2018-04-24|2025.60
#2018-04-25|2008.81
#2018-04-26|2044.68
#2018-04-27|2033.04
#2018-04-30|2036.98
#2018-05-01|2057.75
#2018-05-02|2029.06
#2018-05-03|2051.49
#2018-05-04|2069.00
#2018-05-07|2085.58
#2018-05-08|2099.76
#2018-05-09|2124.10
#2018-05-10|2151.36
#2018-05-11|2150.95
#2018-05-14|2141.84
#2018-05-15|2135.33
#2018-05-16|2141.22
#2018-05-17|2148.57
#2018-05-18|2165.65
#2018-05-21|2172.17
#2018-05-22|2153.36
#2018-05-23|2165.30
#2018-05-24|2171.97
#2018-05-25|2165.60
#2018-05-28| .
#2018-05-29|2149.35
#2018-05-30|2172.80
#2018-05-31|2168.04
#2018-06-01|2194.98
#2018-06-04|2223.62
#2018-06-05|2233.61
#2018-06-06|2264.11
#2018-06-07|2230.17
#2018-06-08|2247.67
#2018-06-11|2236.81
#2018-06-12|2276.68
#2018-06-13|2283.34
#2018-06-14|2286.02
#2018-06-15|2285.57
#2018-06-18|2297.70
#2018-06-19|2286.18
#2018-06-20|2298.84
#2018-06-21|2294.35
#2018-06-22|2289.77
#2018-06-25|2238.97
#2018-06-26|2230.38
#2018-06-27|2192.63
#2018-06-28|2224.94
#2018-06-29|2233.84
#2018-07-02|2249.38
#2018-07-03|2238.58
#2018-07-04| .
#2018-07-05|2258.50
#2018-07-06|2280.80
#2018-07-09|2290.35
#2018-07-10|2294.89
#2018-07-11|2298.90
#2018-07-12|2341.75
#2018-07-13|2328.60
#2018-07-16|2309.08
#2018-07-17|2325.14
#2018-07-18|2324.56
#2018-07-19|2317.32
#2018-07-20|2322.75
#2018-07-23|2342.78
#2018-07-24|2349.76
#2018-07-25|2377.29
#2018-07-26|2356.53
#2018-07-27|2301.73
#2018-07-30|2244.84
#2018-07-31|2245.75
#2018-08-01|2247.32
#2018-08-02|2282.69
#2018-08-03|2285.90
#2018-08-06|2300.79
#2018-08-07|2325.02
#2018-08-08|2327.76
#2018-08-09|2344.34
#2018-08-10|2347.26
#2018-08-13|2344.23
#2018-08-14|2360.71
#2018-08-15|2334.01
#2018-08-16|2345.23
#2018-08-17|2360.04
#2018-08-20|2365.65
#2018-08-21|2371.71
#2018-08-22|2388.74
#2018-08-23|2391.76
#2018-08-24|2422.93
#2018-08-27|2419.40
#2018-08-28|2419.60
#2018-08-29|2449.65
#2018-08-30|2440.51
#2018-08-31|2452.43
#2018-09-03| .
#2018-09-04|2459.80
#2018-09-05|2422.06
#2018-09-06|2434.78
#2018-09-07|2425.22
#2018-09-10|2444.39
#2018-09-11|2462.27
#2018-09-12|2478.45
#2018-09-13|2483.08
#2018-09-14|2474.05
#2018-09-17|2442.99
#2018-09-18|2460.83
#2018-09-19|2442.44
#2018-09-20|2466.80
#2018-09-21|2477.09
#2018-09-24|2462.46
#2018-09-25|2469.15
#2018-09-26|2461.32
#2018-09-27|2453.27
#2018-09-28|2454.27
#2018-10-01|2446.67
#2018-10-02|2441.42
#2018-10-03|2448.27
#2018-10-04|2403.13
#2018-10-05|2395.17
#2018-10-08|2352.78
#2018-10-09|2353.96
#2018-10-10|2234.99
#2018-10-11|2207.29
#2018-10-12|2266.15
#2018-10-15|2240.50
#2018-10-16|2310.57
#2018-10-17|2308.05
#2018-10-18|2272.86
#2018-10-19|2322.50
#2018-10-22|2328.40
#2018-10-23|2327.05
#2018-10-24|2239.69
#2018-10-25|2296.03
#2018-10-26|2241.32
#2018-10-29|2191.86
#2018-10-30|2211.82
#2018-10-31|2289.00
#2018-11-01|2278.59
#2018-11-02|2261.28
#2018-11-05|2268.15
#2018-11-06|2279.57
#2018-11-07|2346.44
#2018-11-08|2345.59
#2018-11-09|2316.52
#2018-11-12|2261.73
#2018-11-13|2254.46
#2018-11-14|2236.41
#2018-11-15|2291.82
#2018-11-16|2279.68
#2018-11-19|2195.68
#2018-11-20|2150.36
#2018-11-21|2176.08
#2018-11-22| .
#2018-11-23|2157.73
#2018-11-26|2211.10
#2018-11-27|2217.65
#2018-11-28|2299.61
#2018-11-29|2265.60
#2018-11-30|2295.94
#2018-12-03|2322.60
#2018-12-04|2239.72
#2018-12-05| .
#2018-12-06|2245.69
#2018-12-07|2190.15
#2018-12-10|2214.36
#2018-12-11|2215.35
#2018-12-12|2229.01
#2018-12-13|2226.22
#2018-12-14|2184.74
#2018-12-17|2136.37
#2018-12-18|2136.17
#2018-12-19|2123.00
#2018-12-20|2096.46
#2018-12-21|2028.24
#2018-12-24|1987.63
#2018-12-25| .
#2018-12-26|2097.06
#2018-12-27|2127.41
#2018-12-28|2112.99
#2018-12-31|2135.25
#2019-01-01| .
#2019-01-02|2137.00
#2019-01-03|2065.67
#2019-01-04|2152.38
#2019-01-07|2162.58
#2019-01-08|2192.67
#2019-01-09|2208.23
#2019-01-10|2227.10
#2019-01-11|2220.47
#2019-01-14|2216.30
#2019-01-15|2244.15
#2019-01-16|2245.80
#2019-01-17|2255.65
#2019-01-18|2293.82
#2019-01-21| .
#2019-01-22|2270.32
#2019-01-23|2287.36
#2019-01-24|2308.70
#2019-01-25|2345.67
#2019-01-28|2322.01
#2019-01-29|2296.25
#2019-01-30|2346.34
#2019-01-31|2309.18
#2019-02-01|2339.77
#2019-02-04|2368.56
#2019-02-05|2389.13
#2019-02-06|2383.37
#2019-02-07|2361.55
#2019-02-08|2388.28
#2019-02-11|2394.56
#2019-02-12|2416.80
#2019-02-13|2424.41
#2019-02-14|2418.42
#2019-02-15|2449.70
#2019-02-18| .
#2019-02-19|2451.53
#2019-02-20|2448.76
#2019-02-21|2448.32
#2019-02-22|2472.26
#2019-02-25|2473.61
#2019-02-26|2484.43
#2019-02-27|2500.13
#2019-02-28|2503.38
#2019-03-01|2523.63
#2019-03-04|2492.04
#2019-03-05|2487.85
#2019-03-06|2480.93
#2019-03-07|2467.57
#2019-03-08|2462.00
#2019-03-11|2498.44
#2019-03-12|2503.62
#2019-03-13|2529.87
#2019-03-14|2529.92
#2019-03-15|2558.26
#2019-03-18|2557.74
#2019-03-19|2564.81
#2019-03-20|2556.05
#2019-03-21|2606.08
#2019-03-22|2559.61
#2019-03-25|2553.12
#2019-03-26|2590.47
#2019-03-27|2589.68
#2019-03-28|2610.03
#2019-03-29|2632.39
#2019-04-01|2666.51
#2019-04-02|2664.31
#2019-04-03|2669.44
#2019-04-04|2649.97
#2019-04-05|2664.96
#2019-04-08|2670.78
#2019-04-09|2670.27
#2019-04-10|2671.27
#2019-04-11|2668.88
#2019-04-12|2699.12
#2019-04-15|2693.77
#2019-04-16|2680.96
#2019-04-17|2686.50
#2019-04-18|2670.50
#2019-04-19| .
#2019-04-22|2676.32
#2019-04-23|2705.42
#2019-04-24|2697.50
#2019-04-25|2715.82
#2019-04-26|2719.70
#2019-04-29|2736.94
#2019-04-30|2765.48
#2019-05-01|2713.14
#2019-05-02|2704.82
#2019-05-03|2739.96
#2019-05-06|2735.60
#2019-05-07|2686.74
#2019-05-08|2701.94
#2019-05-09|2709.05
#2019-05-10|2722.70
#2019-05-13|2650.57
#2019-05-14|2695.72
#2019-05-15|2727.27
#2019-05-16|2779.05
#2019-05-17|2763.78
#2019-05-20|2753.05
#2019-05-21|2779.55
#2019-05-22|2787.89
#2019-05-23|2737.89
#2019-05-24|2755.91
#2019-05-27| .
#2019-05-28|2774.18
#2019-05-29|2744.48
#2019-05-30|2771.79
#2019-05-31|2751.95
#2019-06-03|2669.87
#2019-06-04|2743.66
#2019-06-05|2788.47
#2019-06-06|2807.74
#2019-06-07|2852.28
#2019-06-10|2873.44
#2019-06-11|2849.29
#2019-06-12|2848.84
#2019-06-13|2859.68
#2019-06-14|2865.91
#2019-06-17|2873.06
#2019-06-18|2875.98
#2019-06-19|2898.93
#2019-06-20|2924.40
#2019-06-21|2885.40
#2019-06-24|2880.12
#2019-06-25|2844.05
#2019-06-26|2830.28
#2019-06-27|2841.77
#2019-06-28|2859.69
#2019-07-01|2893.09
#2019-07-02|2897.48
#2019-07-03|2929.23
#2019-07-04| .
#2019-07-05|2932.01
#2019-07-08|2923.40
#2019-07-09|2946.73
#2019-07-10|2957.98
#2019-07-11|2973.71
#2019-07-12|2981.37
#2019-07-15|2993.79
#2019-07-16|2973.25
#2019-07-17|2973.99
#2019-07-18|3005.79
#2019-07-19|2970.17
#2019-07-22|2973.03
#2019-07-23|2991.40
#2019-07-24|2986.95
#2019-07-25|2953.43
#2019-07-26|2999.20
#2019-07-29|2971.27
#2019-07-30|2946.83
#2019-07-31|2934.29
#2019-08-01|2920.90
#2019-08-02|2861.88
#2019-08-05|2755.21
#2019-08-06|2802.76
#2019-08-07|2852.15
#2019-08-08|2898.89
#2019-08-09|2872.17
#2019-08-12|2818.07
#2019-08-13|2872.90
#2019-08-14|2789.83
#2019-08-15|2836.56
#2019-08-16|2875.08
#2019-08-19|2902.46
#2019-08-20|2898.50
#2019-08-21|2930.53
#2019-08-22|2919.97
#2019-08-23|2839.81
#2019-08-26|2872.68
#2019-08-27|2879.42
#2019-08-28|2883.56
#2019-08-29|2917.42
#2019-08-30|2907.83
#2019-09-02| .
#2019-09-03|2874.94
#2019-09-04|2911.31
#2019-09-05|2972.12
#2019-09-06|2953.75
#2019-09-09|2867.18
#2019-09-10|2803.78
#2019-09-11|2794.39
#2019-09-12|2832.20
#2019-09-13|2816.13
#2019-09-16|2824.99
#2019-09-17|2845.62
#2019-09-18|2821.80
#2019-09-19|2831.12
#2019-09-20|2805.35
#2019-09-23|2805.38
#2019-09-24|2794.69
#2019-09-25|2813.32
#2019-09-26|2829.53
#2019-09-27|2772.66
#2019-09-30|2804.78
#2019-10-01|2782.56
#2019-10-02|2729.68
#2019-10-03|2755.85
#2019-10-04|2800.78
#2019-10-07|2777.55
#2019-10-08|2730.10
#2019-10-09|2763.90
#2019-10-10|2780.67
#2019-10-11|2804.32
#2019-10-14|2810.02
#2019-10-15|2841.85
#2019-10-16|2829.46
#2019-10-17|2826.65
#2019-10-18|2784.45
#2019-10-21|2783.36
#2019-10-22|2704.29
#2019-10-23|2708.93
#2019-10-24|2802.59
#2019-10-25|2813.65
#2019-10-28|2818.19
#2019-10-29|2817.01
#2019-10-30|2840.92
#2019-10-31|2812.37
#2019-11-01|2838.96
#2019-11-04|2801.66
#2019-11-05|2775.25
#2019-11-06|2777.71
#2019-11-07|2815.38
#2019-11-08|2819.56
#2019-11-11|2836.97
#2019-11-12|2838.42
#2019-11-13|2856.40
#2019-11-14|2896.95
#2019-11-15|2913.59
#2019-11-18|2920.63
#2019-11-19|2945.49
#2019-11-20|2934.04
#2019-11-21|2906.90
#2019-11-22|2899.16
#2019-11-25|2934.38
#2019-11-26|2968.17
#2019-11-27|2984.26
#2019-11-28|2984.26
#2019-11-29|2980.74
#2019-12-02|2933.26
#2019-12-03|2923.62
#2019-12-04|2924.54
#2019-12-05|2924.06
#2019-12-06|2938.14
#2019-12-09|2916.98
#2019-12-10|2900.87
#2019-12-11|2911.72
#2019-12-12|2923.98
#2019-12-13|2956.76
#2019-12-16|2972.91
#2019-12-17|2969.23
#2019-12-18|2957.84
#2019-12-19|2970.54
#2019-12-20|2981.28
#2019-12-23|2967.75
#2019-12-24|2970.68
#2019-12-25| .
#2019-12-26|2979.90
#2019-12-27|2986.94
#2019-12-30|2957.32
#2019-12-31|2968.68
#2020-01-01| .
#2020-01-02|2999.00
#2020-01-03|2980.91
#2020-01-06|3003.40
#2020-01-07|2989.24
#2020-01-08|3027.52
#2020-01-09|3060.90
#2020-01-10|3052.42
#2020-01-13|3092.11
#2020-01-14|3074.55
#2020-01-15|3104.83
#2020-01-16|3132.20
#2020-01-17|3152.39
#2020-01-20| .
#2020-01-21|3152.54
#2020-01-22|3169.62
#2020-01-23|3186.20
#2020-01-24|3170.84
#2020-01-27|3130.44
#2020-01-28|3171.71
#2020-01-29|3157.13
#2020-01-30|3175.17
#2020-01-31|3096.21
#2020-02-03|3154.05
#2020-02-04|3213.91
#2020-02-05|3203.41
#2020-02-06|3215.30
#2020-02-07|3190.74
#2020-02-10|3228.84
#2020-02-11|3200.47
#2020-02-12|3191.10
#2020-02-13|3244.15
#2020-02-14|3290.83
#2020-02-17| .
#2020-02-18|3279.33
#2020-02-19|3313.02
#2020-02-20|3293.24
#2020-02-21|3231.75
#2020-02-24|3150.06
#2020-02-25|3012.57
#2020-02-26|2992.47
#2020-02-27|2898.47
#2020-02-28|2902.23
#2020-03-02|3030.81
#2020-03-03|2923.77
#2020-03-04|3043.37
#2020-03-05|2936.56
#2020-03-06|2877.06
#2020-03-09|2655.57
#2020-03-10|2837.12
#2020-03-11|2693.14
#2020-03-12|2455.71
#2020-03-13|2712.66
#2020-03-16|2267.31
#2020-03-17|2388.87
#2020-03-18|2190.61
#2020-03-19|2209.88
#2020-03-20|2089.26
#2020-03-23|2037.28
#2020-03-24|2334.04
#2020-03-25|2379.43
#2020-03-26|2520.02
#2020-03-27|2391.10
#2020-03-30|2489.03
#2020-03-31|2428.24
#2020-04-01|2283.94
#2020-04-02|2313.24
#2020-04-03|2267.92
#2020-04-06|2493.63
#2020-04-07|2465.10
#2020-04-08|2567.10
#2020-04-09|2603.33
#2020-04-10|2603.33
#2020-04-13|2557.67
#2020-04-14|2617.07
#2020-04-15|2545.50
#2020-04-16|2548.53
#2020-04-17|2667.16
#2020-04-20|2616.72
#2020-04-21|2498.07
#2020-04-22|2622.37
#2020-04-23|2612.13
#2020-04-24|2689.30
#2020-04-27|2740.03
#2020-04-28|2727.78
#2020-04-29|2861.57
#2020-04-30|2830.90
#2020-05-01|2754.26
#2020-05-04|2792.60
#2020-05-05|2850.05
#2020-05-06|2881.41
#2020-05-07|3043.12
#2020-05-08|3016.37
#2020-05-11|2989.49
#2020-05-12|2932.99
#2020-05-13|2901.72
#2020-05-14|2935.63
#2020-05-15|2969.36
#2020-05-18|3040.28
#2020-05-19|3016.64
#2020-05-20|3097.40
#2020-05-21|3051.31
#2020-05-22|3073.02
#2020-05-25|3073.02
#2020-05-26|3074.64
#2020-05-27|3093.62
#2020-05-28|3113.21
#2020-05-29|3170.40
#2020-06-01|3183.82
#2020-06-02|3229.79
#2020-06-03|3268.45
#2020-06-04|3204.85
#2020-06-05|3320.49
#2020-06-08|3313.31
#2020-06-09|3291.15
#2020-06-10|3310.17
#2020-06-11|3124.65
#2020-06-12|3176.97
#2020-06-15|3209.32
#2020-06-16|3293.20
#2020-06-17|3294.58
#2020-06-18|3340.12
#2020-06-19|3268.51
#2020-06-22|3347.31
#2020-06-23|3365.85
#2020-06-24|3238.32
#2020-06-25|3297.16
#2020-06-26|3244.70
#2020-06-29|3254.41
#2020-06-30|3331.08
#2020-07-01|3396.07
#2020-07-02|3392.76
#2020-07-03| .
#2020-07-06|3401.51
#2020-07-07|3385.44
#2020-07-08|3443.81
#2020-07-09|3418.38
#2020-07-10|3391.88
#2020-07-13|3295.67
#2020-07-14|3326.08
#2020-07-15|3382.76
#2020-07-16|3336.15
#2020-07-17|3396.84
#2020-07-20|3452.46
#2020-07-21|3431.46
#2020-07-22|3475.01
#2020-07-23|3420.04
#2020-07-24|3386.49
#2020-07-27|3442.44
#2020-07-28|3414.98
#2020-07-29|3493.13
#2020-07-30|3527.16
#2020-07-31|3556.84
#2020-08-03|3597.59
#2020-08-04|3591.14
#2020-08-05|3643.59
#2020-08-06|3690.18
#2020-08-07|3638.37
#2020-08-10|3560.39
#2020-08-11|3518.29
#2020-08-12|3541.23
#2020-08-13|3575.89
#2020-08-14|3557.92
#2020-08-17|3627.70
#2020-08-18|3607.01
#2020-08-19|3565.77
#2020-08-20|3597.18
#2020-08-21|3577.33
#2020-08-24|3605.34
#2020-08-25|3656.53
#2020-08-26|3673.71
#2020-08-27|3704.21
#2020-08-28|3724.62
#2020-08-31|3709.08
#2020-09-01|3769.64
#2020-09-02|3825.68
#2020-09-03|3700.82
#2020-09-04|3564.82
#2020-09-07| .
#2020-09-08|3460.68
#2020-09-09|3561.47
#2020-09-10|3491.84
#2020-09-11|3429.85
#2020-09-14|3508.56
#2020-09-15|3550.51
#2020-09-16|3519.37
#2020-09-17|3488.42
#2020-09-18|3468.46
#2020-09-21|3423.70
#2020-09-22|3485.14
#2020-09-23|3387.16
#2020-09-24|3398.33
#2020-09-25|3452.81
#2020-09-28|3521.00
#2020-09-29|3520.45
#2020-09-30|3536.64
#2020-10-01|3577.98
#2020-10-02|3538.78
#2020-10-05|3596.35
#2020-10-06|3535.83
#2020-10-07|3586.62
#2020-10-08|3610.58
#2020-10-09|3671.97
#2020-10-12|3686.77
#2020-10-13|3671.53
#2020-10-14|3628.18
#2020-10-15|3601.72
#2020-10-16|3611.62
#2020-10-19|3539.38
#2020-10-20|3551.56
#2020-10-21|3580.29
#2020-10-22|3565.88
#2020-10-23|3552.11
#2020-10-26|3438.08
#2020-10-27|3416.98
#2020-10-28|3249.21
#2020-10-29|3272.77
#2020-10-30|3200.03
#2020-11-02|3238.30
#2020-11-03|3271.13
#2020-11-04|3402.13
#2020-11-05|3492.30
#2020-11-06|3501.28
#2020-11-09|3673.82
#2020-11-10|3636.24
#2020-11-11|3649.15
#2020-11-12|3592.08
#2020-11-13|3641.61
#2020-11-16|3686.69
#2020-11-17|3685.17
#2020-11-18|3644.66
#2020-11-19|3660.08
#2020-11-20|3613.59
#2020-11-23|3711.89
#2020-11-24|3788.18
#2020-11-25|3825.70
#2020-11-26|3825.70
#2020-11-27|3808.95
#2020-11-30|3797.88
#2020-12-01|3822.25
#2020-12-02|3808.83
#2020-12-03|3795.35
#2020-12-04|3870.90
#2020-12-07|3867.55
#2020-12-08|3864.96
#2020-12-09|3800.52
#2020-12-10|3804.33
#2020-12-11|3776.97
#2020-12-14|3796.37
#2020-12-15|3829.47
#2020-12-16|3860.81
#2020-12-17|3916.15
#2020-12-18|3926.17
#2020-12-21|3893.57
#2020-12-22|3883.67
#2020-12-23|3858.74
#2020-12-24|3904.40
#2020-12-25|3904.40
#2020-12-28|3931.69
#2020-12-29|3917.80
#2020-12-30|3971.01
#2020-12-31|3995.76
#2021-01-01|3995.76
#2021-01-04|3952.75
#2021-01-05|3947.47
#2021-01-06|3937.34
#2021-01-07|3991.99
#2021-01-08|4043.52
#2021-01-11|3967.55
#2021-01-12|3931.40
#2021-01-13|3966.67
#2021-01-14|3870.45
#2021-01-15|3839.04
#2021-01-18|3839.04
#2021-01-19|3874.69
#2021-01-20|3918.30
#2021-01-21|3914.29
#2021-01-22|3881.59
#2021-01-25|3836.03
#2021-01-26|3792.81
#2021-01-27|3659.04
#2021-01-28|3771.61
#2021-01-29|3686.07
#2021-02-01|3779.09
#2021-02-02|3891.05
#2021-02-03|3892.03
#2021-02-04|4048.34
#2021-02-05|4051.35
#2021-02-08|4113.29
#2021-02-09|4103.22
#2021-02-10|4105.67
#2021-02-11|4162.71
#2021-02-12|4210.67
#2021-02-15|4210.67
#2021-02-16|4228.16
#2021-02-17|4179.04
#2021-02-18|4171.56
#2021-02-19|4135.42
#2021-02-22|4144.55
#2021-02-23|4151.25
#2021-02-24|4236.68
#2021-02-25|4101.43
#2021-02-26|4107.21
#2021-03-01|4230.27
#2021-03-02|4219.75
#2021-03-03|4151.51
#2021-03-04|4027.35
#2021-03-05|4103.55
#2021-03-08|4112.12
#2021-03-09|4187.99
#2021-03-10|4234.68
#2021-03-11|4318.95
#2021-03-12|4304.53
#2021-03-15|4303.03
#2021-03-16|4285.62
#2021-03-17|4284.04
#2021-03-18|4155.62
#2021-03-19|4063.14
#2021-03-22|4079.04
#2021-03-23|4051.51
#2021-03-24|4031.61
#2021-03-25|4037.81
#2021-03-26|4128.56
#2021-03-29|4080.92
#2021-03-30|4066.31
#2021-03-31|4082.66
#2021-04-01|4172.32
#2021-04-02|4172.32
#2021-04-05|4219.00
#2021-04-06|4233.84
#2021-04-07|4263.26
#2021-04-08|4338.84
#2021-04-09|4371.54
#2021-04-12|4378.07
#2021-04-13|4395.50
#2021-04-14|4363.13
#2021-04-15|4443.58
#2021-04-16|4426.50
#2021-04-19|4387.39
#2021-04-20|4331.89
#2021-04-21|4380.73
#2021-04-22|4373.98
#2021-04-23|4413.83
#2021-04-26|4464.60
#2021-04-27|4442.06
#2021-04-28|4503.52
#2021-04-29|4494.25
#2021-04-30|4424.42
#2021-05-03|4403.40
#2021-05-04|4340.00
#2021-05-05|4294.56
#2021-05-06|4337.44
#2021-05-07|4365.11
#2021-05-10|4251.59
#2021-05-11|4255.65
#2021-05-12|4141.60
#2021-05-13|4175.86
#2021-05-14|4248.69
#2021-05-17|4228.17
#2021-05-18|4210.57
#2021-05-19|4198.97
#2021-05-20|4262.78
#2021-05-21|4259.36
#2021-05-24|4327.74
#2021-05-25|4317.91
#2021-05-26|4312.27
#2021-05-27|4310.39
#2021-05-28|4310.18
#2021-05-31|4310.18
#2021-06-01|4317.25
#2021-06-02|4362.57
#2021-06-03|4309.74
#2021-06-04|4352.61
#2021-06-07|4334.97
#2021-06-08|4351.36
#2021-06-09|4339.87
#2021-06-10|4368.36
#2021-06-11|4395.49
#2021-06-14|4410.36
#2021-06-15|4407.93
#2021-06-16|4357.21
#2021-06-17|4407.02
#2021-06-18|4396.80
#2021-06-21|4453.87
#2021-06-22|4487.00
#2021-06-23|4481.04
#2021-06-24|4519.62
#2021-06-25|4531.62
#2021-06-28|4479.60
#2021-06-29|4478.02
#2021-06-30|4453.89
#2021-07-01|4480.33
#2021-07-02|4521.38
#2021-07-05|4521.38
#2021-07-06|4537.97
#2021-07-07|4550.79
#2021-07-08|4488.14
#2021-07-09|4554.77
#2021-07-12|4578.43
#2021-07-13|4610.18
#2021-07-14|4638.59
#2021-07-15|4636.39
#2021-07-16|4613.89
#2021-07-19|4474.63
#2021-07-20|4562.59
#2021-07-21|4626.87
#2021-07-22|4638.50
#2021-07-23|4722.33
#2021-07-26|4718.60
#2021-07-27|4695.31
#2021-07-28|4660.11
#2021-07-29|4624.80
#2021-07-30|4569.90
#2021-08-02|4478.20
#2021-08-03|4433.70
#2021-08-04|4426.14
#2021-08-05|4501.90
#2021-08-06|4526.37
#2021-08-09|4506.01
#2021-08-10|4469.76
#2021-08-11|4462.22
#2021-08-12|4432.71
#2021-08-13|4441.17
#2021-08-16|4456.13
#2021-08-17|4418.81
#2021-08-18|4384.41
#2021-08-19|4358.01
#2021-08-20|4370.71
#2021-08-23|4429.69
#2021-08-24|4445.93
#2021-08-25|4437.80
#2021-08-26|4379.06
#2021-08-27|4446.07
#2021-08-30|4438.82
#2021-08-31|4415.97
#2021-09-01|4417.73
#2021-09-02|4346.60
#2021-09-03|4352.59
#2021-09-06|4352.59
#2021-09-07|4375.50
#2021-09-08|4380.10
#2021-09-09|4371.61
#2021-09-10|4316.77
#2021-09-13|4313.68
#2021-09-14|4287.50
#2021-09-15|4309.95
#2021-09-16|4330.64
#2021-09-17|4284.56
#2021-09-20|4220.58
#2021-09-21|4209.73
#2021-09-22|4279.69
#2021-09-23|4390.91
#2021-09-24|4409.23
#2021-09-27|4392.00
#2021-09-28|4283.58
#2021-09-29|4273.90
#2021-09-30|4230.25
#2021-10-01|4337.70
#2021-10-04|4206.79
#2021-10-05|4239.04
#2021-10-06|4288.89
#2021-10-07|4337.31
#2021-10-08|4316.57
#2021-10-11|4218.46
#2021-10-12|4227.85
#2021-10-13|4211.11
#2021-10-14|4297.70
#2021-10-15|4385.07
#2021-10-18|4403.78
#2021-10-19|4440.67
#2021-10-20|4378.37
#2021-10-21|4320.56
#2021-10-22|4327.96
#2021-10-25|4367.91
#2021-10-26|4320.02
#2021-10-27|4089.95
#2021-10-28|4060.78
#2021-10-29|4047.85
#2021-11-01|4059.23
#2021-11-02|3989.73
#2021-11-03|4006.91
#2021-11-04|4016.45
#2021-11-05|4086.12
#2021-11-08|4125.84
#2021-11-09|3991.73
#2021-11-10|4025.52
#2021-11-11|3990.52
#2021-11-12|4042.25
#2021-11-15|4056.42
#2021-11-16|4098.06
#2021-11-17|3964.44
#2021-11-18|3894.28
#2021-11-19|3825.79
#2021-11-22|3705.29
#2021-11-23|3741.70
#2021-11-24|3808.80
#2021-11-25|3808.80
#2021-11-26|3693.14
#2021-11-29|3671.00
#2021-11-30|3594.69
#2021-12-01|3498.73
#2021-12-02|3630.20
#2021-12-03|3590.41
#2021-12-06|3682.86
#2021-12-07|3777.36
#2021-12-08|3830.50
#2021-12-09|3805.51
#2021-12-10|3808.37
#2021-12-13|3758.91
#2021-12-14|3740.30
#2021-12-15|3781.48
#2021-12-16|3791.96
#2021-12-17|3752.44
#2021-12-20|3654.65
#2021-12-21|3801.35
#2021-12-22|3841.13
#2021-12-23|3845.72
#2021-12-24|3845.72
#2021-12-27|3848.83
#2021-12-28|3841.41
#2021-12-29|3837.82
#2021-12-30|3852.73
#2021-12-31|3821.15
#2022-01-03|3922.43
#2022-01-04|3931.46
#2022-01-05|3877.52
#2022-01-06|3897.90
#2022-01-07|3874.70
#2022-01-10|3819.25
#2022-01-11|3885.00
#2022-01-12|3871.12
#2022-01-13|3837.64
#2022-01-14|3819.99
#2022-01-17|3819.99
#2022-01-18|3765.79
#2022-01-19|3721.89
#2022-01-20|3720.99
#2022-01-21|3594.79
#2022-01-24|3558.38
#2022-01-25|3538.41
#2022-01-26|3554.23
#2022-01-27|3556.20
#2022-01-28|3799.02
#2022-01-31|3867.58
#2022-02-01|3952.56
#2022-02-02|3813.72
#2022-02-03|3713.43
#2022-02-04|3713.08
#2022-02-07|3679.49
#2022-02-08|3678.29
#2022-02-09|3761.77
#2022-02-10|3685.99
#2022-02-11|3636.05
#2022-02-14|3650.39
#2022-02-15|3689.92
#2022-02-16|3671.27
#2022-02-17|3571.33
#2022-02-18|3532.22
#2022-02-21|3532.22
#2022-02-22|3507.26
#2022-02-23|3425.96
#2022-02-24|3487.74
#2022-02-25|3571.64
#2022-02-28|3544.50
#2022-03-01|3393.28
#2022-03-02|3407.93
#2022-03-03|3347.30
#2022-03-04|3243.74
#2022-03-07|3066.55
#2022-03-08|3086.12
#2022-03-09|3231.38
#2022-03-10|3202.63
#2022-03-11|3169.04
#2022-03-14|3193.83
#2022-03-15|3276.12
#2022-03-16|3403.91
#2022-03-17|3458.81
#2022-03-18|3546.57
#2022-03-21|3494.02
#2022-03-22|3549.86
#2022-03-23|3474.36
#2022-03-24|3516.94
#2022-03-25|3512.16
#2022-03-28|3543.19
#2022-03-29|3673.59
#2022-03-30|3610.51
#2022-03-31|3560.55
#2022-04-01|3609.34
#2022-04-04|3662.93
#2022-04-05|3609.17
#2022-04-06|3512.66
#2022-04-07|3477.36
#2022-04-08|3482.30
#2022-04-11|3445.87
#2022-04-12|3415.49
#2022-04-13|3455.52
#2022-04-14|3446.75
#2022-04-15|3446.75
#2022-04-18|3450.58
#2022-04-19|3524.90
#2022-04-20|3487.08
#2022-04-21|3438.16
#2022-04-22|3311.25
#2022-04-25|3351.98
#2022-04-26|3229.38
#2022-04-27|3332.15
#2022-04-28|3480.13
#2022-04-29|3336.48
#2022-05-02|3325.99
#2022-05-03|3314.81
#2022-05-04|3418.13
#2022-05-05|3255.25
#2022-05-06|3179.09
#2022-05-09|3027.70
#2022-05-10|3020.35
#2022-05-11|2991.58
#2022-05-12|2958.74
#2022-05-13|3071.79
#2022-05-16|3034.44
#2022-05-17|3129.18
#2022-05-18|3056.37
#2022-05-19|3057.40
#2022-05-20|3074.64
#2022-05-23|3174.54
#2022-05-24|3092.85
#2022-05-25|3136.83
#2022-05-26|3209.41
#2022-05-27|3298.14
#2022-05-30|3298.14
#2022-05-31|3285.70
#2022-06-01|3236.26
#2022-06-02|3323.85
#2022-06-03|3272.41
#2022-06-06|3286.78
#2022-06-07|3319.73
#2022-06-08|3293.13
#2022-06-09|3166.83
#2022-06-10|3045.39
#2022-06-13|2896.16
#2022-06-14|2899.84
#2022-06-15|2946.42
#2022-06-16|2801.19
#2022-06-17|2843.35
#2022-06-20|2843.35
#2022-06-21|2886.58
#2022-06-22|2878.72
#2022-06-23|2904.93
#2022-06-24|3039.10
#2022-06-27|3007.11
#2022-06-28|2916.40
#2022-06-29|2920.57
#2022-06-30|2868.20
#2022-07-01|2912.06
#2022-07-04|2912.06
#2022-07-05|2942.66
#2022-07-06|2937.95
#2022-07-07|2978.54
#2022-07-08|2972.86
#2022-07-11|2958.13
#2022-07-12|2956.56
#2022-07-13|2948.87
#2022-07-14|2940.06
#2022-07-15|3028.66
#2022-07-18|3014.11
#2022-07-19|3114.63
#2022-07-20|3142.51
#2022-07-21|3183.35
#2022-07-22|3150.56
#2022-07-25|3153.15
#2022-07-26|3106.24
#2022-07-27|3159.49
#2022-07-28|3194.05
#2022-07-29|3214.37
#2022-08-01|3218.21
#2022-08-02|3187.37
#2022-08-03|3273.90
#2022-08-04|3283.04
#2022-08-05|3292.22
#2022-08-08|3271.60
#2022-08-09|3231.80
#2022-08-10|3308.81
#2022-08-11|3301.26
#2022-08-12|3335.73
#2022-08-15|3371.69
#2022-08-16|3378.61
#2022-08-17|3322.05
#2022-08-18|3335.50
#2022-08-19|3291.53
#2022-08-22|3211.13
#2022-08-23|3182.40
#2022-08-24|3188.61
#2022-08-25|3244.21
#2022-08-26|3123.41
#2022-08-29|3100.60
#2022-08-30|3088.57
#2022-08-31|3060.75
#2022-09-01|3063.51
#2022-09-02|3027.92
#2022-09-05|3027.92
#2022-09-06|3035.75
#2022-09-07|3090.26
#2022-09-08|3109.56
#2022-09-09|3170.44
#2022-09-12|3210.57
#2022-09-13|3083.89
#2022-09-14|3087.97
#2022-09-15|3040.48
#2022-09-16|2998.11
#2022-09-19|2995.27
#2022-09-20|2960.39
#2022-09-21|2889.60
#2022-09-22|2828.56
#2022-09-23|2793.91
#2022-09-26|2737.10
#2022-09-27|2716.44
#2022-09-28|2772.90
#2022-09-29|2745.14
#2022-09-30|2703.93
#2022-10-03|2766.75
#2022-10-04|2876.55
#2022-10-05|2896.44
#2022-10-06|2860.96
#2022-10-07|2806.13
#2022-10-10|2759.99
#2022-10-11|2712.12
#2022-10-12|2702.07
#2022-10-13|2782.37
#2022-10-14|2725.26
#2022-10-17|2796.91
#2022-10-18|2837.47
#2022-10-19|2802.89
#2022-10-20|2799.21
#2022-10-21|2834.24
#2022-10-24|2850.97
#2022-10-25|2934.23
#2022-10-26|3000.03
#2022-10-27|3003.24
#2022-10-28|3074.77
#2022-10-31|3033.66
#2022-11-01|3042.15
#2022-11-02|2928.13
#2022-11-03|2790.81
#2022-11-04|2848.17
#2022-11-07|2905.86
#2022-11-08|2938.10
#2022-11-09|2837.73
#2022-11-10|3045.07
#2022-11-11|3078.41
#2022-11-14|3065.69
#2022-11-15|3087.91
#2022-11-16|3057.38
#2022-11-17|3037.95
#2022-11-18|3042.93
#2022-11-21|2990.42
#2022-11-22|3040.30
#2022-11-23|3064.89
#2022-11-24|3064.89
#2022-11-25|3081.10
#2022-11-28|3034.64
#2022-11-29|3027.80
#2022-11-30|3134.28
#2022-12-01|3144.70
#2022-12-02|3129.26
#2022-12-05|3071.85
#2022-12-06|3004.53
#2022-12-07|3005.87
#2022-12-08|3027.12
#2022-12-09|3017.07
#2022-12-12|3089.11
#2022-12-13|3089.80
#2022-12-14|3078.65
#2022-12-15|2981.37
#2022-12-16|2955.97
#2022-12-19|2918.98
#2022-12-20|2932.18
#2022-12-21|2957.44
#2022-12-22|2923.26
#2022-12-23|2943.21
#2022-12-26|2943.21
#2022-12-27|2948.53
#2022-12-28|2918.11
#2022-12-29|2983.39
#2022-12-30|2982.11
#2023-01-02|2982.11
#2023-01-03|2992.28
#2023-01-04|3063.82
#2023-01-05|3020.11
#2023-01-06|3119.07
#2023-01-09|3137.94
#2023-01-10|3155.40
#2023-01-11|3193.22
#2023-01-12|3214.04
#2023-01-13|3203.51
#2023-01-16|3203.51
#2023-01-17|3216.06
#2023-01-18|3155.58
#2023-01-19|3141.63
#2023-01-20|3227.29
#2023-01-23|3255.91
#2023-01-24|3254.08
#2023-01-25|3277.43
#2023-01-26|3276.04
#2023-01-27|3340.06
#2023-01-30|3298.11
#2023-01-31|3327.60
#2023-02-01|3351.57
#2023-02-02|3382.73
#2023-02-03|3362.42
#2023-02-06|3325.56
#2023-02-07|3374.25
#2023-02-08|3330.92
#2023-02-09|3317.60
#2023-02-10|3310.81
#2023-02-13|3316.58
#2023-02-14|3312.07
#2023-02-15|3322.52
#2023-02-16|3281.66
#2023-02-17|3239.82
#2023-02-20|3239.82
#2023-02-21|3189.06
#2023-02-22|3188.24
#2023-02-23|3202.11
#2023-02-24|3178.17
#2023-02-27|3183.66
#2023-02-28|3183.57
#2023-03-01|3174.72
#2023-03-02|3188.81
#2023-03-03|3250.03
#2023-03-06|3272.89
#2023-03-07|3209.86
#2023-03-08|3204.07
#2023-03-09|3153.48
#2023-03-10|3069.61
#2023-03-13|2996.76
#2023-03-14|3080.52
#2023-03-15|3043.33
#2023-03-16|3057.57
#2023-03-17|3035.85
#2023-03-20|3053.70
#2023-03-21|3128.30
#2023-03-22|3074.95
#2023-03-23|3066.23
#2023-03-24|3051.85
#2023-03-27|3075.75
#2023-03-28|3058.56
#2023-03-29|3111.46
#2023-03-30|3111.33
#2023-03-31|3156.63
#2023-04-03|3174.24
#2023-04-04|3153.76
#2023-04-05|3147.61
#2023-04-06|3138.60
#2023-04-07|3138.60
#2023-04-10|3138.11
#2023-04-11|3167.96
#2023-04-12|3142.09
#2023-04-13|3207.43
#2023-04-14|3225.89
#2023-04-17|3236.13
#2023-04-18|3230.16
#2023-04-19|3222.78
#2023-04-20|3223.58
#2023-04-21|3225.95
#2023-04-24|3213.85
#2023-04-25|3159.30
#2023-04-26|3143.29
#2023-04-27|3187.77
#2023-04-28|3244.32
#2023-05-01|3219.05
#2023-05-02|3141.14
#2023-05-03|3133.37
#2023-05-04|3126.58
#2023-05-05|3211.60
#2023-05-08|3218.97
#2023-05-09|3188.23
#2023-05-10|3152.02
#2023-05-11|3158.08
#2023-05-12|3142.63
#2023-05-15|3167.78
#2023-05-16|3133.76
#2023-05-17|3185.42
#2023-05-18|3218.72
#2023-05-19|3191.37
#2023-05-22|3200.91
#2023-05-23|3131.89
#2023-05-24|3090.97
#2023-05-25|3082.06
#2023-05-26|3121.99
#2023-05-29|3121.99
#2023-05-30|3095.50
#2023-05-31|3088.64
#2023-06-01|3146.17
#2023-06-02|3192.88
#2023-06-05|3168.68
#2023-06-06|3224.63
#2023-06-07|3191.81
#2023-06-08|3166.94
#2023-06-09|3174.05
#2023-06-12|3205.00
#2023-06-13|3193.30
#2023-06-14|3196.48
#2023-06-15|3231.30
#2023-06-16|3232.96
#2023-06-19|3232.96
#2023-06-20|3219.07
#2023-06-21|3215.63
#2023-06-22|3222.95
#2023-06-23|3222.44
#2023-06-26|3194.08
#2023-06-27|3224.29
#2023-06-28|3231.75
#2023-06-29|3284.28
#2023-06-30|3330.89
#2023-07-03|3351.93
#2023-07-04|3351.93
#2023-07-05|3366.60
#2023-07-06|3335.75
#2023-07-07|3320.64
#2023-07-10|3355.90
#2023-07-11|3401.70
#2023-07-12|3418.15
#2023-07-13|3446.48
#2023-07-14|3439.79
#2023-07-17|3458.25
#2023-07-18|3453.95
#2023-07-19|3452.63
#2023-07-20|3433.55
#2023-07-21|3415.69
#2023-07-24|3447.05
#2023-07-25|3421.09
#2023-07-26|3409.77
#2023-07-27|3351.69
#2023-07-28|3369.68
#2023-07-31|3404.14
#2023-08-01|3429.23
#2023-08-02|3369.56
#2023-08-03|3348.78
#2023-08-04|3328.30
#2023-08-07|3365.40
#2023-08-08|3334.50
#2023-08-09|3330.56
#2023-08-10|3347.83
#2023-08-11|3334.60
#2023-08-14|3357.61
#2023-08-15|3302.19
#2023-08-16|3290.33
#2023-08-17|3268.60
#2023-08-18|3274.94
#2023-08-21|3281.37
#2023-08-22|3292.77
#2023-08-23|3317.89
#2023-08-24|3285.22
#2023-08-25|3315.99
#2023-08-28|3345.94
#2023-08-29|3374.04
#2023-08-30|3389.32
#2023-08-31|3373.02
#2023-09-01|3406.88
#2023-09-04|3406.88
#2023-09-05|3377.89
#2023-09-06|3378.12
#2023-09-07|3373.96
#2023-09-08|3368.69
#2023-09-11|3378.75
#2023-09-12|3385.21
#2023-09-13|3384.76
#2023-09-14|3364.14
#2023-09-15|3365.87
#2023-09-18|3373.40
#2023-09-19|3352.72
#2023-09-20|3322.75
#2023-09-21|3252.13
#2023-09-22|3231.45
#2023-09-25|3228.61
#2023-09-26|3180.47
#2023-09-27|3165.25
#2023-09-28|3194.17
#2023-09-29|3174.16
#2023-10-02|3174.97
#2023-10-03|3124.03
#2023-10-04|3153.84
#2023-10-05|3167.02
#2023-10-06|3195.55
#2023-10-09|3184.59
#2023-10-10|3222.59
#2023-10-11|3217.06
#2023-10-12|3207.37
#2023-10-13|3197.03
#2023-10-16|3234.14
#2023-10-17|3252.91
#2023-10-18|3190.44
#2023-10-19|3142.19
#2023-10-20|3103.33
#2023-10-23|3093.65
#2023-10-24|3131.92
#2023-10-25|3110.07
#2023-10-26|3027.83
#2023-10-27|3007.91
#2023-10-30|3057.66
#2023-10-31|3091.99
#2023-11-01|3116.46
#2023-11-02|3192.18
#2023-11-03|3219.17
#2023-11-06|3209.78
#2023-11-07|3221.63
#2023-11-08|3231.42
#2023-11-09|3201.56
#2023-11-10|3247.63
#2023-11-13|3243.88
#2023-11-14|3290.91
#2023-11-15|3313.20
#2023-11-16|3304.08
#2023-11-17|3329.67
#2023-11-20|3348.55
#2023-11-21|3357.49
#2023-11-22|3377.43
#2023-11-23|3377.43
#2023-11-24|3388.56
#2023-11-27|3383.20
#2023-11-28|3401.81
#2023-11-29|3420.84
#2023-11-30|3452.50
#2023-12-01|3479.29
#2023-12-04|3455.93
#2023-12-05|3445.34
#2023-12-06|3452.83
#2023-12-07|3471.16
#2023-12-08|3476.49
#2023-12-11|3493.47
#2023-12-12|3527.45
#2023-12-13|3585.07
#2023-12-14|3574.14
#2023-12-15|3567.93
#2023-12-18|3592.80
#2023-12-19|3622.91
#2023-12-20|3565.44
#2023-12-21|3603.82
#2023-12-22|3603.62
#2023-12-25|3603.62
#2023-12-26|3610.86
#2023-12-27|3619.21
#2023-12-28|3635.60
#2023-12-29|3621.31
#2024-01-01|3621.31
#2024-01-02|3598.37
#2024-01-03|3559.65
#2024-01-04|3573.50
#2024-01-05|3586.45
#2024-01-08|3632.90
#2024-01-09|3625.68
#2024-01-10|3635.85
#2024-01-11|3630.20
#2024-01-12|3625.71
#2024-01-15|3625.71
#2024-01-16|3613.72
#2024-01-17|3614.46
#2024-01-18|3631.98
#2024-01-19|3690.94
#2024-01-22|3711.06
#2024-01-23|3708.89
#2024-01-24|3699.31
#2024-01-25|3704.00
#2024-01-26|3731.37
#2024-01-29|3779.73
#2024-01-30|3812.89
#2024-01-31|3772.29
#2024-02-01|3834.00
#2024-02-02|3847.40
#2024-02-05|3816.23
#2024-02-06|3832.39
#2024-02-07|3859.11
#2024-02-08|3816.66
#2024-02-09|3827.90
#2024-02-12|3835.71
#2024-02-13|3815.24
#2024-02-14|3854.82
#2024-02-15|3903.56
#2024-02-16|3872.77
#2024-02-19|3872.77
#2024-02-20|3812.15
#2024-02-21|3826.92
#2024-02-22|3908.88
#2024-02-23|3940.17
#2024-02-26|3946.48
#2024-02-27|3955.01
#2024-02-28|3970.16
#2024-02-29|3958.01
#2024-03-01|3966.51
#2024-03-04|3926.17
#2024-03-05|3907.30
#2024-03-06|3926.85
#2024-03-07|3924.13
#2024-03-08|3947.92
#2024-03-11|3948.91
#2024-03-12|3983.59
#2024-03-13|4013.04
#2024-03-14|4011.28
#2024-03-15|3974.40
#2024-03-18|4008.47
#2024-03-19|4033.57
#2024-03-20|4086.98
#2024-03-21|4109.23
#2024-03-22|4034.54
#2024-03-25|4020.44
#2024-03-26|4027.46
#2024-03-27|4034.54
#2024-03-28|4058.51
#2024-03-29|4058.51
#2024-04-01|4019.22
#2024-04-02|4012.26
#2024-04-03|4001.61
#2024-04-04|3935.84
#2024-04-05|3987.10
#2024-04-08|4011.03
#2024-04-09|3985.24
#2024-04-10|3943.16
#2024-04-11|3949.21
#2024-04-12|3922.58
#2024-04-15|3869.88
#2024-04-16|3863.44
#2024-04-17|3868.85
#2024-04-18|3847.81
#2024-04-19|3869.28
#2024-04-22|3902.71
#2024-04-23|3963.80
#2024-04-24|3963.08
#2024-04-25|3946.61
#2024-04-26|3955.63
#2024-04-29|3938.07
#2024-04-30|3886.74
#2024-05-01|3816.58
#2024-05-02|3834.66
#2024-05-03|3839.36
#2024-05-06|3889.70
#2024-05-07|3923.04
#2024-05-08|3924.13
#2024-05-09|3943.17
#2024-05-10|3951.37
#2024-05-13|3941.85
#2024-05-14|3938.02
#2024-05-15|3965.69
#2024-05-16|3955.89
#2024-05-17|3967.51
#2024-05-20|3954.50
#2024-05-21|3937.98
#2024-05-22|3905.65
#2024-05-23|3861.86
#2024-05-24|3870.04
#2024-05-27|3870.04
#2024-05-28|3826.27
#2024-05-29|3797.65
#2024-05-30|3815.53
#2024-05-31|3848.81
#2024-06-03|3818.64
#2024-06-04|3825.70
#2024-06-05|3842.19
#2024-06-06|3874.70
#2024-06-07|3889.08
#2024-06-10|3868.15
#2024-06-11|3831.00
#2024-06-12|3796.37
#2024-06-13|3785.16
#2024-06-14|3779.53
#2024-06-17|3802.27
#2024-06-18|3815.33
#2024-06-19|3815.33
#2024-06-20|3847.18
#2024-06-21|3847.97
#2024-06-24|3865.53
#2024-06-25|3839.15
#2024-06-26|3828.74
#2024-06-27|3763.25
#2024-06-28|3757.29
#2024-07-01|3749.74
#2024-07-02|3806.54
#2024-07-03|3816.16
#2024-07-04|3816.16
#2024-07-05|3828.39
#2024-07-08|3795.60
#2024-07-09|3794.64
#2024-07-10|3752.23
#2024-07-11|3779.10
#2024-07-12|3813.41
#2024-07-15|3867.24
#2024-07-16|3899.83
#2024-07-17|3935.72
#2024-07-18|3892.32
#2024-07-19|3841.17
#2024-07-22|3873.55
#2024-07-23|3839.87
#2024-07-24|3746.38
#2024-07-25|3725.33
#2024-07-26|3798.78
#2024-07-29|3827.94
#2024-07-30|3880.55
#2024-07-31|3940.99
#2024-08-01|3903.46
#2024-08-02|3845.08
#2024-08-05|3705.43
#2024-08-06|3760.13
#2024-08-07|3754.94
#2024-08-08|3821.29
#2024-08-09|3840.57
#2024-08-12|3821.39
#2024-08-13|3857.48
#2024-08-14|3880.01
#2024-08-15|3956.03
#2024-08-16|3972.98
#2024-08-19|3983.20
#2024-08-20|3993.09
#2024-08-21|3981.20
#2024-08-22|3981.43
#2024-08-23|3991.50
#2024-08-26|4010.76
#2024-08-27|4044.62
#2024-08-28|4029.49
#2024-08-29|4105.44
#2024-08-30|4125.35
#2024-09-02|4125.35
#2024-09-03|4113.60
#2024-09-04|4118.83
#2024-09-05|4088.55
#2024-09-06|4046.49
#2024-09-09|4129.17
#2024-09-10|4114.18
#2024-09-11|4125.01
#2024-09-12|4155.02
#2024-09-13|4181.09
#2024-09-16|4220.97
#2024-09-17|4253.45
#2024-09-18|4220.17
#2024-09-19|4250.19
#2024-09-20|4236.28
#2024-09-23|4269.07
#2024-09-24|4151.44
#2024-09-25|4121.79
#2024-09-26|4154.90
#2024-09-27|4184.43
#2024-09-30|4189.81
#2024-10-01|4197.78
#2024-10-02|4195.09
#2024-10-03|4191.23
#2024-10-04|4243.88
#2024-10-07|4200.25
#2024-10-08|4226.67
#2024-10-09|4256.58
#2024-10-10|4245.25
#2024-10-11|4287.21
#2024-10-14|4326.96
#2024-10-15|4322.40
#2024-10-16|4405.12
#2024-10-17|4420.11
#2024-10-18|4422.32
#2024-10-21|4380.90
#2024-10-22|4368.25
#2024-10-23|4363.11
#2024-10-24|4350.22
#2024-10-25|4330.83
#2024-10-28|4374.16
#2024-10-29|4335.01
#2024-10-30|4402.59
#2024-10-31|4350.52
#2024-11-01|4381.07
#2024-11-04|4376.82
#2024-11-05|4405.56
#2024-11-06|4622.89
#2024-11-07|4572.29
#2024-11-08|4610.06
#2024-11-11|4699.41
#2024-11-12|4685.75
#2024-11-13|4661.00
#2024-11-14|4635.83
#2024-11-15|4647.57
#2024-11-18|4668.47
#2024-11-19|4661.37
#2024-11-20|4628.04
#2024-11-21|4666.29
#2024-11-22|4714.76
#2024-11-25|4759.61
#2024-11-26|4751.46
#2024-11-27|4772.34
#2024-11-28|4772.34
#2024-11-29|4778.93
#2024-12-02|4774.34
#2024-12-03|4734.35
#2024-12-04|4726.69
#2024-12-05|4700.15
#2024-12-06|4743.12
#2024-12-09|4683.93
#2024-12-10|4716.54
#2024-12-11|4763.37
#2024-12-12|4743.78
#2024-12-13|4739.39
#2024-12-16|4753.10
#2024-12-17|4756.70
#2024-12-18|4607.26
#2024-12-19|4655.84
#2024-12-20|4711.38
#2024-12-23|4711.93
#2024-12-24|4771.76
#2024-12-25|4771.76
#2024-12-26|4778.47
#2024-12-27|4733.35
#2024-12-30|4676.40
#2024-12-31|4677.01
#2025-01-01|4677.01
#2025-01-02|4668.18
#2025-01-03|4701.85
#2025-01-06|4669.83
#2025-01-07|4642.64
#2025-01-08|4658.39
#2025-01-09|4658.39
#2025-01-10|4543.87
#2025-01-13|4560.16
#2025-01-14|4609.77
#2025-01-15|4720.22
#2025-01-16|4729.17
#2025-01-17|4763.44
#2025-01-20|4763.44
#2025-01-21|4802.90
#2025-01-22|4813.41
#2025-01-23|4860.06
#2025-01-24|4863.85
#2025-01-27|4918.73
#2025-01-28|4913.34
#2025-01-29|4930.43
#2025-01-30|5036.06
#2025-01-31|4990.53
#2025-02-03|5025.95
#2025-02-04|4960.06
#2025-02-05|5047.30
#2025-02-06|5040.03
#2025-02-07|5020.69
#2025-02-10|5029.09
#2025-02-11|4998.59
#2025-02-12|4987.96
#2025-02-13|5018.46
#2025-02-14|5023.62
#2025-02-17|5023.62
#2025-02-18|5067.89
#2025-02-19|5056.60
#2025-02-20|4994.18
#2025-02-21|4905.44
#2025-02-24|4909.11
#2025-02-25|4913.42
#2025-02-26|4899.40
#2025-02-27|4925.81
#2025-02-28|5020.73
#2025-03-03|4990.32
#2025-03-04|4812.90
#2025-03-05|4839.94
#2025-03-06|4729.99
#2025-03-07|4727.98
#2025-03-10|4622.59
#2025-03-11|4529.43
#2025-03-12|4547.55
#2025-03-13|4489.66
#2025-03-14|4575.35
#2025-03-17|4604.15
#2025-03-18|4597.43
#2025-03-19|4674.40
#2025-03-20|4675.40
#2025-03-21|4648.83
#2025-03-24|4746.98
#2025-03-25|4755.69
#2025-03-26|4745.74
#2025-03-27|4773.88
#2025-03-28|4654.99
#2025-03-31|4731.31
#2025-04-01|4721.86
#2025-04-02|4752.69
#2025-04-03|4542.45
#2025-04-04|4203.74
#2025-04-07|4193.60
#2025-04-08|4134.38
#2025-04-09|4511.35
#2025-04-10|4347.36
#2025-04-11|4441.32
#2025-04-14|4472.37
#2025-04-15|4494.44
#2025-04-16|4432.41
#2025-04-17|4434.56
#2025-04-18|4434.56
#2025-04-21|4346.35
#2025-04-22|4498.81
#2025-04-23|4556.09
#2025-04-24|4550.07
#2025-04-25|4538.78
#2025-04-28|4552.47
#2025-04-29|4613.72
#2025-04-30|4642.80
#2025-05-01|4621.72
#2025-05-02|4696.79
#2025-05-05|4712.79
#2025-05-06|4689.45
#2025-05-07|4719.10
#2025-05-08|4761.41
#2025-05-09|4770.41
#2025-05-12|4884.71
#2025-05-13|4903.61
#2025-05-14|4890.96
#2025-05-15|4882.12
#2025-05-16|4916.43
#2025-05-19|4941.94
#2025-05-20|4907.01
#2025-05-21|4784.57
#2025-05-22|4791.11
#2025-05-23|4737.48
#2025-05-26|4737.48
#2025-05-27|4836.59
#2025-05-28|4837.41
#2025-05-29|4854.22
#2025-05-30|4886.26
#2025-06-02|4880.53
#2025-06-03|4903.51
#2025-06-04|4921.75
#2025-06-05|4919.45
#2025-06-06|4979.88
#2025-06-09|4956.07
#2025-06-10|4994.00
#2025-06-11|5007.46
#2025-06-12|4986.14
#2025-06-13|4768.35
#2025-06-16|4835.72
#2025-06-17|4829.24
#2025-06-18|4668.09
#2025-06-19|4668.09
#2025-06-20|4659.66
#2025-06-23|4734.01
#2025-06-24|4851.01
#2025-06-25|4796.44
#2025-06-26|4803.50
#2025-06-27|4844.63
#2025-06-30|4917.54
#2025-07-01|4943.89
#2025-07-02|4946.61
#2025-07-03|5005.20
#2025-07-04|5005.20
#2025-07-07|4963.88
#2025-07-08|4923.50
#2025-07-09|4952.34
#2025-07-10|4959.23
#2025-07-11|4843.31
#2025-07-14|4884.50
#2025-07-15|4819.10
#2025-07-16|4864.25
#2025-07-17|4887.26
#2025-07-18|4864.33
#2025-07-21|4871.85
#2025-07-22|4903.42
#2025-07-23|4908.99
#2025-07-24|4885.46
#2025-07-25|4930.50
#2025-07-28|4920.34
#2025-07-29|4861.99
#2025-07-30|4831.11
#2025-07-31|4805.09
#2025-08-01|4714.29
#2025-08-04|4782.81
#2025-08-05|4733.10
#2025-08-06|4758.74
#2025-08-07|4683.31
#2025-08-08|4732.20
#2025-08-11|4719.03
#2025-08-12|4770.46
#2025-08-13|4835.62
#2025-08-14|4866.25
#2025-08-15|4844.59
#2025-08-18|4847.23
#2025-08-19|4839.38
#2025-08-20|4864.93
#2025-08-21|4855.16
#2025-08-22|4966.15
#2025-08-25|4930.88
#2025-08-26|4955.57
#2025-08-27|4951.40
#2025-08-28|4967.88
#2025-08-29|5000.60
#2025-09-01|5000.60
#2025-09-02|4955.92
#2025-09-03|4949.58
#2025-09-04|4977.97
#2025-09-05|4892.08
#2025-09-08|4889.13
#2025-09-09|4895.20
#2025-09-10|4831.64
#2025-09-11|4905.74
#2025-09-12|4850.44
#2025-09-15|4867.97
#2025-09-16|4876.40
#2025-09-17|4961.63
#2025-09-18|4909.59
#2025-09-19|4913.76
#2025-09-22|4915.65
#2025-09-23|4837.50
#2025-09-24|4838.87
#2025-09-25|4796.79
#2025-09-26|4811.49
#2025-09-29|4845.81
#2025-09-30|4792.68
#2025-10-01|4828.37
#2025-10-02|4846.35
#2025-10-03|4877.84
#2025-10-06|4877.13
#2025-10-07|4904.41
#2025-10-08|4887.43
#2025-10-09|4837.07
#2025-10-10|4730.88
#2025-10-13|4757.50
#2025-10-14|4842.33
#2025-10-15|4804.59
#2025-10-16|4666.81
#2025-10-17|4793.85
#2025-10-20|4848.06
#2025-10-21|4900.14
#2025-10-22|4876.55
#2025-10-23|4899.43
#2025-10-24|4924.99
#2025-10-27|4931.23
#2025-10-28|4910.39
#2025-10-29|4724.36
#2025-10-30|4719.20
#2025-10-31|4713.10
#2025-11-03|4672.44
#2025-11-04|4697.91
#2025-11-05|4718.74
#2025-11-06|4678.80
#2025-11-07|4677.05
#2025-11-10|4684.63
#2025-11-11|4727.77
#2025-11-12|4747.33
#2025-11-13|4678.66
#2025-11-14|4584.13
#2025-11-17|4485.63
#2025-11-18|4428.35
#2025-11-19|4466.34
#2025-11-20|4446.29
#2025-11-21|4540.78
#2025-11-24|4548.50
#2025-11-25|4627.79
#2025-11-26|4633.26
#2025-11-27|4633.26
#2025-11-28|4664.85
#2025-12-01|4622.08
#2025-12-02|4627.64
#2025-12-03|4671.02
#2025-12-04|4642.90
#2025-12-05|4673.85
#2025-12-08|4619.46
#2025-12-09|4614.38
#2025-12-10|4661.94
#2025-12-11|4842.00
#2025-12-12|4867.03
#2025-12-15|4852.55
#2025-12-16|4842.79
#2025-12-17|4820.85
#2025-12-18|4836.56
#2025-12-19|4873.07
#2025-12-22|4913.97
#2025-12-23|4918.52
#2025-12-24|4943.06
#2025-12-25|4943.06
#2025-12-26|4940.02
#2025-12-29|4914.25
#2025-12-30|4898.65
#2025-12-31|4851.71
#2026-01-01|4851.71
#2026-01-02|4823.50
#2026-01-05|4908.86
#2026-01-06|4988.38
#2026-01-07|4959.97
#2026-01-08|4957.35
#2026-01-09|4909.56
#2026-01-12|4785.03
#2026-01-13|4639.10
#2026-01-14|4655.34
#2026-01-15|4634.29
#2026-01-16|4647.87
#2026-01-19|4647.87
#2026-01-20|4548.95
#2026-01-21|4563.98
#2026-01-22|4617.60
#2026-01-23|4547.86
#2026-01-26|4568.84
#2026-01-27|4510.01
#2026-01-28|4506.82
#2026-01-29|4577.99
#2026-01-30|4500.89
#2026-02-02|4608.41
#2026-02-03|4510.80
#2026-02-04|4542.24
#2026-02-05|4511.49
#2026-02-06|4546.15
#2026-02-09|4485.89
#2026-02-10|4522.00
#2026-02-11|4476.70
#2026-02-12|4363.45
#2026-02-13|4292.52
#2026-02-16|4292.52
#2026-02-17|4352.13
#2026-02-18|4395.25
#2026-02-19|4353.01
#2026-02-20|4392.80
#2026-02-23|4156.41
#2026-02-24|4189.30
#2026-02-25|4281.07
#2026-02-26|4336.15
#2026-02-27|4296.78
#2026-03-02|4302.24
#2026-03-03|4315.49
#2026-03-04|4325.31
#2026-03-05|4325.62
#2026-03-06|4277.36
#2026-03-09|4257.15
#2026-03-10|4227.58
#2026-03-11|4171.96
#2026-03-12|4105.67
#2026-03-13|4113.63
#2026-03-16|4155.48
#2026-03-17|4155.67
#2026-03-18|4033.34
#2026-03-19|4042.66
#2026-03-20|4070.59
#2026-03-23|4121.55
#2026-03-24|4106.65
#2026-03-25|4120.14
#2026-03-26|4107.05
#2026-03-27|3975.64
#2026-03-30|4040.23
#2026-03-31|4095.53
#2026-04-01|4052.88
#2026-04-02|4068.36