Table Data - Nasdaq US Professional Business Support Services Large Mid Cap Index
| Title | Nasdaq US Professional Business Support Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB50205020LM |
| 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: NQUSB50205020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 468.79 |
| 2001-04-02 | 460.43 |
| 2001-04-03 | 444.75 |
| 2001-04-04 | 445.85 |
| 2001-04-05 | 459.61 |
| 2001-04-06 | 457.60 |
| 2001-04-09 | 462.77 |
| 2001-04-10 | 472.70 |
| 2001-04-11 | 468.94 |
| 2001-04-12 | 472.16 |
| 2001-04-13 | . |
| 2001-04-16 | 472.76 |
| 2001-04-17 | 479.34 |
| 2001-04-18 | 482.16 |
| 2001-04-19 | 482.25 |
| 2001-04-20 | 474.97 |
| 2001-04-23 | 469.68 |
| 2001-04-24 | 473.31 |
| 2001-04-25 | 479.28 |
| 2001-04-26 | 483.08 |
| 2001-04-27 | 488.75 |
| 2001-04-30 | 490.38 |
| 2001-05-01 | 497.51 |
| 2001-05-02 | 501.63 |
| 2001-05-03 | 498.28 |
| 2001-05-04 | 502.03 |
| 2001-05-07 | 501.06 |
| 2001-05-08 | 501.47 |
| 2001-05-09 | 503.76 |
| 2001-05-10 | 505.87 |
| 2001-05-11 | 502.97 |
| 2001-05-14 | 502.37 |
| 2001-05-15 | 505.77 |
| 2001-05-16 | 517.50 |
| 2001-05-17 | 520.16 |
| 2001-05-18 | 518.18 |
| 2001-05-21 | 530.77 |
| 2001-05-22 | 532.93 |
| 2001-05-23 | 527.73 |
| 2001-05-24 | 527.94 |
| 2001-05-25 | 527.29 |
| 2001-05-28 | . |
| 2001-05-29 | 523.12 |
| 2001-05-30 | 519.09 |
| 2001-05-31 | 521.86 |
| 2001-06-01 | 525.28 |
| 2001-06-04 | 530.59 |
| 2001-06-05 | 531.18 |
| 2001-06-06 | 529.50 |
| 2001-06-07 | 531.96 |
| 2001-06-08 | 527.94 |
| 2001-06-11 | 521.80 |
| 2001-06-12 | 519.50 |
| 2001-06-13 | 515.60 |
| 2001-06-14 | 503.05 |
| 2001-06-15 | 510.19 |
| 2001-06-18 | 513.62 |
| 2001-06-19 | 508.45 |
| 2001-06-20 | 511.29 |
| 2001-06-21 | 511.28 |
| 2001-06-22 | 503.67 |
| 2001-06-25 | 500.69 |
| 2001-06-26 | 499.03 |
| 2001-06-27 | 501.17 |
| 2001-06-28 | 505.82 |
| 2001-06-29 | 508.71 |
| 2001-07-02 | 507.97 |
| 2001-07-03 | 506.11 |
| 2001-07-04 | . |
| 2001-07-05 | 505.63 |
| 2001-07-06 | 492.81 |
| 2001-07-09 | 495.89 |
| 2001-07-10 | 498.67 |
| 2001-07-11 | 494.85 |
| 2001-07-12 | 507.42 |
| 2001-07-13 | 509.68 |
| 2001-07-16 | 507.41 |
| 2001-07-17 | 508.65 |
| 2001-07-18 | 505.27 |
| 2001-07-19 | 507.96 |
| 2001-07-20 | 510.82 |
| 2001-07-23 | 502.75 |
| 2001-07-24 | 491.90 |
| 2001-07-25 | 498.88 |
| 2001-07-26 | 500.92 |
| 2001-07-27 | 500.41 |
| 2001-07-30 | 504.25 |
| 2001-07-31 | 504.35 |
| 2001-08-01 | 506.40 |
| 2001-08-02 | 506.16 |
| 2001-08-03 | 502.47 |
| 2001-08-06 | 501.79 |
| 2001-08-07 | 499.07 |
| 2001-08-08 | 491.54 |
| 2001-08-09 | 489.05 |
| 2001-08-10 | 488.99 |
| 2001-08-13 | 492.15 |
| 2001-08-14 | 493.56 |
| 2001-08-15 | 490.92 |
| 2001-08-16 | 491.39 |
| 2001-08-17 | 483.23 |
| 2001-08-20 | 491.06 |
| 2001-08-21 | 493.49 |
| 2001-08-22 | 498.36 |
| 2001-08-23 | 497.10 |
| 2001-08-24 | 507.53 |
| 2001-08-27 | 507.92 |
| 2001-08-28 | 501.36 |
| 2001-08-29 | 500.60 |
| 2001-08-30 | 497.16 |
| 2001-08-31 | 498.51 |
| 2001-09-03 | . |
| 2001-09-04 | 504.01 |
| 2001-09-05 | 500.39 |
| 2001-09-06 | 494.24 |
| 2001-09-07 | 487.89 |
| 2001-09-10 | 488.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 473.79 |
| 2001-09-18 | 471.59 |
| 2001-09-19 | 467.51 |
| 2001-09-20 | 452.26 |
| 2001-09-21 | 447.52 |
| 2001-09-24 | 457.31 |
| 2001-09-25 | 457.03 |
| 2001-09-26 | 453.23 |
| 2001-09-27 | 452.91 |
| 2001-09-28 | 462.43 |
| 2001-10-01 | 453.26 |
| 2001-10-02 | 454.33 |
| 2001-10-03 | 462.83 |
| 2001-10-04 | 469.76 |
| 2001-10-05 | 466.30 |
| 2001-10-08 | 460.22 |
| 2001-10-09 | 463.08 |
| 2001-10-10 | 472.03 |
| 2001-10-11 | 484.44 |
| 2001-10-12 | 484.97 |
| 2001-10-15 | 491.15 |
| 2001-10-16 | 493.25 |
| 2001-10-17 | 485.37 |
| 2001-10-18 | 465.69 |
| 2001-10-19 | 465.62 |
| 2001-10-22 | 468.59 |
| 2001-10-23 | 472.94 |
| 2001-10-24 | 477.91 |
| 2001-10-25 | 485.68 |
| 2001-10-26 | 489.13 |
| 2001-10-29 | 481.69 |
| 2001-10-30 | 471.58 |
| 2001-10-31 | 471.77 |
| 2001-11-01 | 477.65 |
| 2001-11-02 | 485.45 |
| 2001-11-05 | 492.25 |
| 2001-11-06 | 491.76 |
| 2001-11-07 | 493.30 |
| 2001-11-08 | 493.89 |
| 2001-11-09 | 494.81 |
| 2001-11-12 | 493.76 |
| 2001-11-13 | 508.86 |
| 2001-11-14 | 507.02 |
| 2001-11-15 | 510.36 |
| 2001-11-16 | 510.63 |
| 2001-11-19 | 521.72 |
| 2001-11-20 | 514.62 |
| 2001-11-21 | 509.64 |
| 2001-11-22 | . |
| 2001-11-23 | 515.59 |
| 2001-11-26 | 521.72 |
| 2001-11-27 | 525.23 |
| 2001-11-28 | 517.83 |
| 2001-11-29 | 520.06 |
| 2001-11-30 | 524.96 |
| 2001-12-03 | 526.98 |
| 2001-12-04 | 540.34 |
| 2001-12-05 | 566.00 |
| 2001-12-06 | 569.20 |
| 2001-12-07 | 564.34 |
| 2001-12-10 | 558.53 |
| 2001-12-11 | 560.77 |
| 2001-12-12 | 557.64 |
| 2001-12-13 | 546.92 |
| 2001-12-14 | 547.15 |
| 2001-12-17 | 558.55 |
| 2001-12-18 | 565.44 |
| 2001-12-19 | 564.49 |
| 2001-12-20 | 567.30 |
| 2001-12-21 | 563.82 |
| 2001-12-24 | 564.80 |
| 2001-12-25 | . |
| 2001-12-26 | 568.94 |
| 2001-12-27 | 571.84 |
| 2001-12-28 | 578.38 |
| 2001-12-31 | 573.79 |
| 2002-01-01 | . |
| 2002-01-02 | 569.43 |
| 2002-01-03 | 566.26 |
| 2002-01-04 | 578.00 |
| 2002-01-07 | 568.25 |
| 2002-01-08 | 572.88 |
| 2002-01-09 | 576.13 |
| 2002-01-10 | 580.29 |
| 2002-01-11 | 572.09 |
| 2002-01-14 | 562.73 |
| 2002-01-15 | 568.82 |
| 2002-01-16 | 565.21 |
| 2002-01-17 | 566.51 |
| 2002-01-18 | 559.13 |
| 2002-01-21 | . |
| 2002-01-22 | 552.69 |
| 2002-01-23 | 550.69 |
| 2002-01-24 | 556.39 |
| 2002-01-25 | 556.92 |
| 2002-01-28 | 549.04 |
| 2002-01-29 | 538.96 |
| 2002-01-30 | 547.71 |
| 2002-01-31 | 556.00 |
| 2002-02-01 | 566.82 |
| 2002-02-04 | 555.40 |
| 2002-02-05 | 555.49 |
| 2002-02-06 | 550.11 |
| 2002-02-07 | 551.06 |
| 2002-02-08 | 555.56 |
| 2002-02-11 | 555.73 |
| 2002-02-12 | 549.36 |
| 2002-02-13 | 551.06 |
| 2002-02-14 | 556.28 |
| 2002-02-15 | 555.29 |
| 2002-02-18 | . |
| 2002-02-19 | 549.99 |
| 2002-02-20 | 555.61 |
| 2002-02-21 | 539.55 |
| 2002-02-22 | 542.23 |
| 2002-02-25 | 542.22 |
| 2002-02-26 | 546.33 |
| 2002-02-27 | 548.91 |
| 2002-02-28 | 552.41 |
| 2002-03-01 | 562.42 |
| 2002-03-04 | 577.15 |
| 2002-03-05 | 575.39 |
| 2002-03-06 | 578.73 |
| 2002-03-07 | 571.30 |
| 2002-03-08 | 586.72 |
| 2002-03-11 | 587.31 |
| 2002-03-12 | 588.20 |
| 2002-03-13 | 581.88 |
| 2002-03-14 | 581.55 |
| 2002-03-15 | 587.61 |
| 2002-03-18 | 597.18 |
| 2002-03-19 | 591.30 |
| 2002-03-20 | 590.51 |
| 2002-03-21 | 592.36 |
| 2002-03-22 | 593.00 |
| 2002-03-25 | 583.76 |
| 2002-03-26 | 588.14 |
| 2002-03-27 | 594.73 |
| 2002-03-28 | 597.62 |
| 2002-03-29 | . |
| 2002-04-01 | 593.63 |
| 2002-04-02 | 588.68 |
| 2002-04-03 | 581.46 |
| 2002-04-04 | 581.05 |
| 2002-04-05 | 585.45 |
| 2002-04-08 | 582.46 |
| 2002-04-09 | 582.67 |
| 2002-04-10 | 584.80 |
| 2002-04-11 | 570.66 |
| 2002-04-12 | 576.99 |
| 2002-04-15 | 569.98 |
| 2002-04-16 | 575.55 |
| 2002-04-17 | 573.92 |
| 2002-04-18 | 571.96 |
| 2002-04-19 | 581.64 |
| 2002-04-22 | 575.18 |
| 2002-04-23 | 578.24 |
| 2002-04-24 | 568.49 |
| 2002-04-25 | 570.06 |
| 2002-04-26 | 562.08 |
| 2002-04-29 | 555.02 |
| 2002-04-30 | 565.86 |
| 2002-05-01 | 565.57 |
| 2002-05-02 | 563.66 |
| 2002-05-03 | 552.14 |
| 2002-05-06 | 550.20 |
| 2002-05-07 | 554.32 |
| 2002-05-08 | 570.68 |
| 2002-05-09 | 559.02 |
| 2002-05-10 | 552.98 |
| 2002-05-13 | 561.89 |
| 2002-05-14 | 572.35 |
| 2002-05-15 | 576.16 |
| 2002-05-16 | 565.64 |
| 2002-05-17 | 568.10 |
| 2002-05-20 | 568.99 |
| 2002-05-21 | 560.66 |
| 2002-05-22 | 561.60 |
| 2002-05-23 | 568.17 |
| 2002-05-24 | 565.45 |
| 2002-05-27 | . |
| 2002-05-28 | 564.09 |
| 2002-05-29 | 560.97 |
| 2002-05-30 | 557.80 |
| 2002-05-31 | 563.20 |
| 2002-06-03 | 552.51 |
| 2002-06-04 | 547.48 |
| 2002-06-05 | 552.47 |
| 2002-06-06 | 545.63 |
| 2002-06-07 | 549.41 |
| 2002-06-10 | 553.38 |
| 2002-06-11 | 546.54 |
| 2002-06-12 | 543.65 |
| 2002-06-13 | 531.46 |
| 2002-06-14 | 536.90 |
| 2002-06-17 | 545.85 |
| 2002-06-18 | 546.83 |
| 2002-06-19 | 539.25 |
| 2002-06-20 | 531.72 |
| 2002-06-21 | 518.59 |
| 2002-06-24 | 508.37 |
| 2002-06-25 | 500.55 |
| 2002-06-26 | 497.01 |
| 2002-06-27 | 495.01 |
| 2002-06-28 | 505.42 |
| 2002-07-01 | 482.35 |
| 2002-07-02 | 473.38 |
| 2002-07-03 | 476.58 |
| 2002-07-04 | . |
| 2002-07-05 | 495.44 |
| 2002-07-08 | 483.85 |
| 2002-07-09 | 473.60 |
| 2002-07-10 | 453.63 |
| 2002-07-11 | 457.65 |
| 2002-07-12 | 446.41 |
| 2002-07-15 | 439.96 |
| 2002-07-16 | 435.96 |
| 2002-07-17 | 445.09 |
| 2002-07-18 | 419.91 |
| 2002-07-19 | 415.27 |
| 2002-07-22 | 406.23 |
| 2002-07-23 | 395.24 |
| 2002-07-24 | 405.95 |
| 2002-07-25 | 403.39 |
| 2002-07-26 | 411.89 |
| 2002-07-29 | 438.72 |
| 2002-07-30 | 451.64 |
| 2002-07-31 | 447.99 |
| 2002-08-01 | 440.81 |
| 2002-08-02 | 428.99 |
| 2002-08-05 | 412.27 |
| 2002-08-06 | 428.94 |
| 2002-08-07 | 432.75 |
| 2002-08-08 | 445.84 |
| 2002-08-09 | 443.91 |
| 2002-08-12 | 443.25 |
| 2002-08-13 | 435.56 |
| 2002-08-14 | 450.81 |
| 2002-08-15 | 461.07 |
| 2002-08-16 | 470.25 |
| 2002-08-19 | 480.12 |
| 2002-08-20 | 474.16 |
| 2002-08-21 | 480.69 |
| 2002-08-22 | 485.97 |
| 2002-08-23 | 472.44 |
| 2002-08-26 | 474.48 |
| 2002-08-27 | 460.22 |
| 2002-08-28 | 447.41 |
| 2002-08-29 | 454.07 |
| 2002-08-30 | 452.28 |
| 2002-09-02 | . |
| 2002-09-03 | 435.71 |
| 2002-09-04 | 445.99 |
| 2002-09-05 | 433.42 |
| 2002-09-06 | 439.97 |
| 2002-09-09 | 443.11 |
| 2002-09-10 | 445.70 |
| 2002-09-11 | 444.65 |
| 2002-09-12 | 438.97 |
| 2002-09-13 | 438.36 |
| 2002-09-16 | 440.67 |
| 2002-09-17 | 433.99 |
| 2002-09-18 | 431.28 |
| 2002-09-19 | 402.51 |
| 2002-09-20 | 406.21 |
| 2002-09-23 | 398.80 |
| 2002-09-24 | 387.61 |
| 2002-09-25 | 397.41 |
| 2002-09-26 | 405.70 |
| 2002-09-27 | 394.98 |
| 2002-09-30 | 394.40 |
| 2002-10-01 | 403.22 |
| 2002-10-02 | 382.82 |
| 2002-10-03 | 371.04 |
| 2002-10-04 | 355.87 |
| 2002-10-07 | 348.99 |
| 2002-10-08 | 359.85 |
| 2002-10-09 | 343.64 |
| 2002-10-10 | 365.55 |
| 2002-10-11 | 388.64 |
| 2002-10-14 | 393.78 |
| 2002-10-15 | 419.71 |
| 2002-10-16 | 405.80 |
| 2002-10-17 | 421.26 |
| 2002-10-18 | 415.86 |
| 2002-10-21 | 426.70 |
| 2002-10-22 | 418.29 |
| 2002-10-23 | 425.60 |
| 2002-10-24 | 423.40 |
| 2002-10-25 | 430.34 |
| 2002-10-28 | 421.91 |
| 2002-10-29 | 413.66 |
| 2002-10-30 | 415.92 |
| 2002-10-31 | 416.79 |
| 2002-11-01 | 421.40 |
| 2002-11-04 | 427.34 |
| 2002-11-05 | 426.50 |
| 2002-11-06 | 434.83 |
| 2002-11-07 | 432.53 |
| 2002-11-08 | 429.26 |
| 2002-11-11 | 421.84 |
| 2002-11-12 | 425.08 |
| 2002-11-13 | 427.24 |
| 2002-11-14 | 436.71 |
| 2002-11-15 | 434.97 |
| 2002-11-18 | 435.06 |
| 2002-11-19 | 432.00 |
| 2002-11-20 | 438.34 |
| 2002-11-21 | 446.95 |
| 2002-11-22 | 451.95 |
| 2002-11-25 | 449.42 |
| 2002-11-26 | 441.21 |
| 2002-11-27 | 457.30 |
| 2002-11-28 | . |
| 2002-11-29 | 456.97 |
| 2002-12-02 | 460.09 |
| 2002-12-03 | 452.42 |
| 2002-12-04 | 452.21 |
| 2002-12-05 | 446.98 |
| 2002-12-06 | 446.87 |
| 2002-12-09 | 439.96 |
| 2002-12-10 | 445.70 |
| 2002-12-11 | 443.96 |
| 2002-12-12 | 442.52 |
| 2002-12-13 | 435.91 |
| 2002-12-16 | 441.54 |
| 2002-12-17 | 438.72 |
| 2002-12-18 | 436.05 |
| 2002-12-19 | 431.72 |
| 2002-12-20 | 432.36 |
| 2002-12-23 | 434.32 |
| 2002-12-24 | 436.94 |
| 2002-12-25 | . |
| 2002-12-26 | 441.95 |
| 2002-12-27 | 434.36 |
| 2002-12-30 | 438.76 |
| 2002-12-31 | 441.88 |
| 2003-01-01 | . |
| 2003-01-02 | 452.57 |
| 2003-01-03 | 455.27 |
| 2003-01-06 | 465.39 |
| 2003-01-07 | 460.01 |
| 2003-01-08 | 454.68 |
| 2003-01-09 | 462.51 |
| 2003-01-10 | 456.45 |
| 2003-01-13 | 457.73 |
| 2003-01-14 | 456.27 |
| 2003-01-15 | 450.05 |
| 2003-01-16 | 445.54 |
| 2003-01-17 | 439.52 |
| 2003-01-20 | . |
| 2003-01-21 | 430.39 |
| 2003-01-22 | 423.94 |
| 2003-01-23 | 432.30 |
| 2003-01-24 | 423.59 |
| 2003-01-27 | 417.88 |
| 2003-01-28 | 422.71 |
| 2003-01-29 | 421.74 |
| 2003-01-30 | 417.68 |
| 2003-01-31 | 426.19 |
| 2003-02-03 | 422.50 |
| 2003-02-04 | 415.29 |
| 2003-02-05 | 409.95 |
| 2003-02-06 | 405.61 |
| 2003-02-07 | 395.32 |
| 2003-02-10 | 395.87 |
| 2003-02-11 | 393.96 |
| 2003-02-12 | 384.41 |
| 2003-02-13 | 379.57 |
| 2003-02-14 | 389.20 |
| 2003-02-17 | . |
| 2003-02-18 | 394.51 |
| 2003-02-19 | 389.88 |
| 2003-02-20 | 384.00 |
| 2003-02-21 | 389.83 |
| 2003-02-24 | 378.73 |
| 2003-02-25 | 381.40 |
| 2003-02-26 | 378.52 |
| 2003-02-27 | 383.01 |
| 2003-02-28 | 388.94 |
| 2003-03-03 | 388.27 |
| 2003-03-04 | 383.32 |
| 2003-03-05 | 385.26 |
| 2003-03-06 | 381.87 |
| 2003-03-07 | 381.55 |
| 2003-03-10 | 369.06 |
| 2003-03-11 | 363.54 |
| 2003-03-12 | 362.26 |
| 2003-03-13 | 371.34 |
| 2003-03-14 | 376.41 |
| 2003-03-17 | 391.38 |
| 2003-03-18 | 393.07 |
| 2003-03-19 | 392.72 |
| 2003-03-20 | 398.63 |
| 2003-03-21 | 410.80 |
| 2003-03-24 | 398.64 |
| 2003-03-25 | 399.70 |
| 2003-03-26 | 400.03 |
| 2003-03-27 | 400.84 |
| 2003-03-28 | 401.54 |
| 2003-03-31 | 396.83 |
| 2003-04-01 | 395.81 |
| 2003-04-02 | 405.93 |
| 2003-04-03 | 399.51 |
| 2003-04-04 | 396.49 |
| 2003-04-07 | 398.97 |
| 2003-04-08 | 391.64 |
| 2003-04-09 | 381.39 |
| 2003-04-10 | 380.87 |
| 2003-04-11 | 380.68 |
| 2003-04-14 | 392.37 |
| 2003-04-15 | 396.15 |
| 2003-04-16 | 391.61 |
| 2003-04-17 | 394.25 |
| 2003-04-18 | . |
| 2003-04-21 | 394.87 |
| 2003-04-22 | 406.48 |
| 2003-04-23 | 415.20 |
| 2003-04-24 | 409.86 |
| 2003-04-25 | 405.90 |
| 2003-04-28 | 413.39 |
| 2003-04-29 | 413.83 |
| 2003-04-30 | 415.98 |
| 2003-05-01 | 413.21 |
| 2003-05-02 | 421.89 |
| 2003-05-05 | 420.22 |
| 2003-05-06 | 423.53 |
| 2003-05-07 | 424.25 |
| 2003-05-08 | 415.84 |
| 2003-05-09 | 425.19 |
| 2003-05-12 | 429.84 |
| 2003-05-13 | 430.36 |
| 2003-05-14 | 431.28 |
| 2003-05-15 | 437.46 |
| 2003-05-16 | 436.62 |
| 2003-05-19 | 424.61 |
| 2003-05-20 | 422.21 |
| 2003-05-21 | 421.29 |
| 2003-05-22 | 424.93 |
| 2003-05-23 | 430.25 |
| 2003-05-26 | . |
| 2003-05-27 | 432.90 |
| 2003-05-28 | 432.67 |
| 2003-05-29 | 436.25 |
| 2003-05-30 | 445.24 |
| 2003-06-02 | 448.70 |
| 2003-06-03 | 440.39 |
| 2003-06-04 | 450.30 |
| 2003-06-05 | 450.26 |
| 2003-06-06 | 448.72 |
| 2003-06-09 | 438.85 |
| 2003-06-10 | 440.48 |
| 2003-06-11 | 444.21 |
| 2003-06-12 | 443.55 |
| 2003-06-13 | 441.17 |
| 2003-06-16 | 452.43 |
| 2003-06-17 | 452.61 |
| 2003-06-18 | 455.17 |
| 2003-06-19 | 447.78 |
| 2003-06-20 | 448.38 |
| 2003-06-23 | 443.27 |
| 2003-06-24 | 440.81 |
| 2003-06-25 | 434.55 |
| 2003-06-26 | 440.38 |
| 2003-06-27 | 436.74 |
| 2003-06-30 | 439.81 |
| 2003-07-01 | 443.79 |
| 2003-07-02 | 448.08 |
| 2003-07-03 | 446.73 |
| 2003-07-04 | . |
| 2003-07-07 | 453.39 |
| 2003-07-08 | 464.16 |
| 2003-07-09 | 458.78 |
| 2003-07-10 | 449.06 |
| 2003-07-11 | 451.77 |
| 2003-07-14 | 455.68 |
| 2003-07-15 | 462.84 |
| 2003-07-16 | 465.09 |
| 2003-07-17 | 456.56 |
| 2003-07-18 | 460.88 |
| 2003-07-21 | 448.48 |
| 2003-07-22 | 453.03 |
| 2003-07-23 | 462.37 |
| 2003-07-24 | 458.26 |
| 2003-07-25 | 462.50 |
| 2003-07-28 | 464.40 |
| 2003-07-29 | 466.69 |
| 2003-07-30 | 463.39 |
| 2003-07-31 | 464.56 |
| 2003-08-01 | 462.27 |
| 2003-08-04 | 459.84 |
| 2003-08-05 | 450.30 |
| 2003-08-06 | 448.70 |
| 2003-08-07 | 451.31 |
| 2003-08-08 | 450.80 |
| 2003-08-11 | 450.34 |
| 2003-08-12 | 455.45 |
| 2003-08-13 | 452.33 |
| 2003-08-14 | 457.73 |
| 2003-08-15 | 460.75 |
| 2003-08-18 | 462.70 |
| 2003-08-19 | 467.60 |
| 2003-08-20 | 467.49 |
| 2003-08-21 | 473.20 |
| 2003-08-22 | 472.93 |
| 2003-08-25 | 467.95 |
| 2003-08-26 | 468.83 |
| 2003-08-27 | 469.52 |
| 2003-08-28 | 472.36 |
| 2003-08-29 | 476.81 |
| 2003-09-01 | . |
| 2003-09-02 | 487.59 |
| 2003-09-03 | 496.63 |
| 2003-09-04 | 500.09 |
| 2003-09-05 | 492.15 |
| 2003-09-08 | 494.13 |
| 2003-09-09 | 486.03 |
| 2003-09-10 | 476.16 |
| 2003-09-11 | 476.67 |
| 2003-09-12 | 478.26 |
| 2003-09-15 | 479.50 |
| 2003-09-16 | 487.25 |
| 2003-09-17 | 483.99 |
| 2003-09-18 | 487.81 |
| 2003-09-19 | 486.96 |
| 2003-09-22 | 479.05 |
| 2003-09-23 | 481.87 |
| 2003-09-24 | 475.61 |
| 2003-09-25 | 470.52 |
| 2003-09-26 | 463.58 |
| 2003-09-29 | 469.97 |
| 2003-09-30 | 468.69 |
| 2003-10-01 | 475.35 |
| 2003-10-02 | 477.88 |
| 2003-10-03 | 481.23 |
| 2003-10-06 | 485.80 |
| 2003-10-07 | 490.91 |
| 2003-10-08 | 494.47 |
| 2003-10-09 | 489.76 |
| 2003-10-10 | 492.88 |
| 2003-10-13 | 493.79 |
| 2003-10-14 | 495.34 |
| 2003-10-15 | 490.87 |
| 2003-10-16 | 491.63 |
| 2003-10-17 | 484.81 |
| 2003-10-20 | 488.51 |
| 2003-10-21 | 486.34 |
| 2003-10-22 | 478.27 |
| 2003-10-23 | 480.34 |
| 2003-10-24 | 480.14 |
| 2003-10-27 | 482.82 |
| 2003-10-28 | 490.43 |
| 2003-10-29 | 494.89 |
| 2003-10-30 | 494.91 |
| 2003-10-31 | 496.32 |
| 2003-11-03 | 504.28 |
| 2003-11-04 | 501.81 |
| 2003-11-05 | 500.86 |
| 2003-11-06 | 503.53 |
| 2003-11-07 | 507.06 |
| 2003-11-10 | 501.71 |
| 2003-11-11 | 501.32 |
| 2003-11-12 | 513.23 |
| 2003-11-13 | 509.87 |
| 2003-11-14 | 503.43 |
| 2003-11-17 | 501.18 |
| 2003-11-18 | 497.19 |
| 2003-11-19 | 497.13 |
| 2003-11-20 | 496.56 |
| 2003-11-21 | 501.19 |
| 2003-11-24 | 511.18 |
| 2003-11-25 | 507.76 |
| 2003-11-26 | 510.59 |
| 2003-11-27 | . |
| 2003-11-28 | 511.20 |
| 2003-12-01 | 517.89 |
| 2003-12-02 | 519.07 |
| 2003-12-03 | 518.04 |
| 2003-12-04 | 520.68 |
| 2003-12-05 | 515.66 |
| 2003-12-08 | 515.07 |
| 2003-12-09 | 513.20 |
| 2003-12-10 | 513.88 |
| 2003-12-11 | 517.79 |
| 2003-12-12 | 518.20 |
| 2003-12-15 | 512.44 |
| 2003-12-16 | 513.45 |
| 2003-12-17 | 512.80 |
| 2003-12-18 | 522.35 |
| 2003-12-19 | 525.02 |
| 2003-12-22 | 527.16 |
| 2003-12-23 | 533.06 |
| 2003-12-24 | 535.86 |
| 2003-12-25 | . |
| 2003-12-26 | 532.84 |
| 2003-12-29 | 538.28 |
| 2003-12-30 | 537.59 |
| 2003-12-31 | 537.85 |
| 2004-01-01 | . |
| 2004-01-02 | 538.57 |
| 2004-01-05 | 547.07 |
| 2004-01-06 | 548.16 |
| 2004-01-07 | 541.92 |
| 2004-01-08 | 539.62 |
| 2004-01-09 | 538.60 |
| 2004-01-12 | 541.17 |
| 2004-01-13 | 523.64 |
| 2004-01-14 | 533.31 |
| 2004-01-15 | 532.93 |
| 2004-01-16 | 533.13 |
| 2004-01-19 | . |
| 2004-01-20 | 533.51 |
| 2004-01-21 | 535.34 |
| 2004-01-22 | 536.89 |
| 2004-01-23 | 533.82 |
| 2004-01-26 | 539.12 |
| 2004-01-27 | 534.84 |
| 2004-01-28 | 528.43 |
| 2004-01-29 | 529.63 |
| 2004-01-30 | 530.82 |
| 2004-02-02 | 521.22 |
| 2004-02-03 | 519.12 |
| 2004-02-04 | 512.54 |
| 2004-02-05 | 513.77 |
| 2004-02-06 | 520.07 |
| 2004-02-09 | 516.15 |
| 2004-02-10 | 515.83 |
| 2004-02-11 | 525.11 |
| 2004-02-12 | 524.30 |
| 2004-02-13 | 525.75 |
| 2004-02-16 | . |
| 2004-02-17 | 526.30 |
| 2004-02-18 | 520.88 |
| 2004-02-19 | 512.70 |
| 2004-02-20 | 508.63 |
| 2004-02-23 | 501.03 |
| 2004-02-24 | 504.15 |
| 2004-02-25 | 508.54 |
| 2004-02-26 | 512.02 |
| 2004-02-27 | 514.24 |
| 2004-03-01 | 519.09 |
| 2004-03-02 | 519.86 |
| 2004-03-03 | 518.81 |
| 2004-03-04 | 523.38 |
| 2004-03-05 | 524.74 |
| 2004-03-08 | 521.62 |
| 2004-03-09 | 518.23 |
| 2004-03-10 | 511.96 |
| 2004-03-11 | 504.34 |
| 2004-03-12 | 509.44 |
| 2004-03-15 | 504.69 |
| 2004-03-16 | 506.56 |
| 2004-03-17 | 512.50 |
| 2004-03-18 | 512.47 |
| 2004-03-19 | 511.34 |
| 2004-03-22 | 502.91 |
| 2004-03-23 | 501.48 |
| 2004-03-24 | 498.75 |
| 2004-03-25 | 504.12 |
| 2004-03-26 | 504.47 |
| 2004-03-29 | 510.84 |
| 2004-03-30 | 514.08 |
| 2004-03-31 | 519.62 |
| 2004-04-01 | 525.56 |
| 2004-04-02 | 534.89 |
| 2004-04-05 | 540.40 |
| 2004-04-06 | 536.06 |
| 2004-04-07 | 533.97 |
| 2004-04-08 | 535.11 |
| 2004-04-09 | . |
| 2004-04-12 | 539.81 |
| 2004-04-13 | 534.00 |
| 2004-04-14 | 531.80 |
| 2004-04-15 | 529.72 |
| 2004-04-16 | 529.31 |
| 2004-04-19 | 533.07 |
| 2004-04-20 | 528.58 |
| 2004-04-21 | 527.60 |
| 2004-04-22 | 529.73 |
| 2004-04-23 | 533.29 |
| 2004-04-26 | 527.18 |
| 2004-04-27 | 526.71 |
| 2004-04-28 | 520.95 |
| 2004-04-29 | 519.93 |
| 2004-04-30 | 519.78 |
| 2004-05-03 | 523.42 |
| 2004-05-04 | 523.70 |
| 2004-05-05 | 524.04 |
| 2004-05-06 | 522.79 |
| 2004-05-07 | 518.34 |
| 2004-05-10 | 508.99 |
| 2004-05-11 | 513.88 |
| 2004-05-12 | 511.19 |
| 2004-05-13 | 512.87 |
| 2004-05-14 | 511.83 |
| 2004-05-17 | 503.06 |
| 2004-05-18 | 507.86 |
| 2004-05-19 | 510.30 |
| 2004-05-20 | 508.04 |
| 2004-05-21 | 510.48 |
| 2004-05-24 | 513.00 |
| 2004-05-25 | 520.85 |
| 2004-05-26 | 522.00 |
| 2004-05-27 | 524.82 |
| 2004-05-28 | 525.93 |
| 2004-05-31 | . |
| 2004-06-01 | 529.48 |
| 2004-06-02 | 530.36 |
| 2004-06-03 | 527.36 |
| 2004-06-04 | 530.18 |
| 2004-06-07 | 536.86 |
| 2004-06-08 | 538.62 |
| 2004-06-09 | 534.30 |
| 2004-06-10 | 536.03 |
| 2004-06-11 | . |
| 2004-06-14 | 532.36 |
| 2004-06-15 | 536.52 |
| 2004-06-16 | 539.29 |
| 2004-06-17 | 546.89 |
| 2004-06-18 | 547.59 |
| 2004-06-21 | 542.82 |
| 2004-06-22 | 546.01 |
| 2004-06-23 | 553.64 |
| 2004-06-24 | 552.69 |
| 2004-06-25 | 555.03 |
| 2004-06-28 | 553.02 |
| 2004-06-29 | 551.18 |
| 2004-06-30 | 557.13 |
| 2004-07-01 | 539.11 |
| 2004-07-02 | 540.00 |
| 2004-07-05 | . |
| 2004-07-06 | 532.02 |
| 2004-07-07 | 529.55 |
| 2004-07-08 | 523.23 |
| 2004-07-09 | 525.05 |
| 2004-07-12 | 523.11 |
| 2004-07-13 | 516.45 |
| 2004-07-14 | 513.36 |
| 2004-07-15 | 515.48 |
| 2004-07-16 | 512.81 |
| 2004-07-19 | 513.52 |
| 2004-07-20 | 517.36 |
| 2004-07-21 | 515.59 |
| 2004-07-22 | 511.70 |
| 2004-07-23 | 506.40 |
| 2004-07-26 | 503.31 |
| 2004-07-27 | 509.86 |
| 2004-07-28 | 503.78 |
| 2004-07-29 | 508.72 |
| 2004-07-30 | 507.15 |
| 2004-08-02 | 511.49 |
| 2004-08-03 | 506.78 |
| 2004-08-04 | 505.78 |
| 2004-08-05 | 499.95 |
| 2004-08-06 | 488.92 |
| 2004-08-09 | 488.39 |
| 2004-08-10 | 495.29 |
| 2004-08-11 | 491.85 |
| 2004-08-12 | 485.66 |
| 2004-08-13 | 484.89 |
| 2004-08-16 | 494.95 |
| 2004-08-17 | 496.56 |
| 2004-08-18 | 505.22 |
| 2004-08-19 | 506.27 |
| 2004-08-20 | 511.28 |
| 2004-08-23 | 511.80 |
| 2004-08-24 | 513.23 |
| 2004-08-25 | 517.66 |
| 2004-08-26 | 514.89 |
| 2004-08-27 | 516.43 |
| 2004-08-30 | 512.18 |
| 2004-08-31 | 515.15 |
| 2004-09-01 | 519.45 |
| 2004-09-02 | 523.69 |
| 2004-09-03 | 520.40 |
| 2004-09-06 | . |
| 2004-09-07 | 524.46 |
| 2004-09-08 | 524.44 |
| 2004-09-09 | 526.37 |
| 2004-09-10 | 529.39 |
| 2004-09-13 | 527.12 |
| 2004-09-14 | 529.83 |
| 2004-09-15 | 526.42 |
| 2004-09-16 | 528.88 |
| 2004-09-17 | 529.77 |
| 2004-09-20 | 528.55 |
| 2004-09-21 | 533.12 |
| 2004-09-22 | 527.45 |
| 2004-09-23 | 527.02 |
| 2004-09-24 | 526.29 |
| 2004-09-27 | 523.18 |
| 2004-09-28 | 525.27 |
| 2004-09-29 | 529.19 |
| 2004-09-30 | 531.57 |
| 2004-10-01 | 538.32 |
| 2004-10-04 | 543.17 |
| 2004-10-05 | 541.59 |
| 2004-10-06 | 542.95 |
| 2004-10-07 | 537.33 |
| 2004-10-08 | 532.62 |
| 2004-10-11 | 534.12 |
| 2004-10-12 | 533.54 |
| 2004-10-13 | 515.85 |
| 2004-10-14 | 510.61 |
| 2004-10-15 | 511.00 |
| 2004-10-18 | 515.12 |
| 2004-10-19 | 512.45 |
| 2004-10-20 | 507.90 |
| 2004-10-21 | 511.11 |
| 2004-10-22 | 503.70 |
| 2004-10-25 | 503.17 |
| 2004-10-26 | 509.78 |
| 2004-10-27 | 517.10 |
| 2004-10-28 | 515.47 |
| 2004-10-29 | 513.82 |
| 2004-11-01 | 515.17 |
| 2004-11-02 | 520.24 |
| 2004-11-03 | 526.72 |
| 2004-11-04 | 534.94 |
| 2004-11-05 | 539.20 |
| 2004-11-08 | 537.15 |
| 2004-11-09 | 538.91 |
| 2004-11-10 | 538.61 |
| 2004-11-11 | 542.98 |
| 2004-11-12 | 546.92 |
| 2004-11-15 | 549.97 |
| 2004-11-16 | 550.13 |
| 2004-11-17 | 555.37 |
| 2004-11-18 | 552.42 |
| 2004-11-19 | 545.72 |
| 2004-11-22 | 547.26 |
| 2004-11-23 | 546.14 |
| 2004-11-24 | 551.54 |
| 2004-11-25 | . |
| 2004-11-26 | 552.03 |
| 2004-11-29 | 551.54 |
| 2004-11-30 | 550.83 |
| 2004-12-01 | 560.24 |
| 2004-12-02 | 561.31 |
| 2004-12-03 | 559.86 |
| 2004-12-06 | 560.61 |
| 2004-12-07 | 554.53 |
| 2004-12-08 | 553.47 |
| 2004-12-09 | 552.04 |
| 2004-12-10 | 553.49 |
| 2004-12-13 | 556.10 |
| 2004-12-14 | 560.91 |
| 2004-12-15 | 560.87 |
| 2004-12-16 | 558.33 |
| 2004-12-17 | 556.15 |
| 2004-12-20 | 553.23 |
| 2004-12-21 | 556.34 |
| 2004-12-22 | 561.13 |
| 2004-12-23 | 562.49 |
| 2004-12-24 | . |
| 2004-12-27 | 559.94 |
| 2004-12-28 | 564.48 |
| 2004-12-29 | 563.43 |
| 2004-12-30 | 562.97 |
| 2004-12-31 | 561.93 |
| 2005-01-03 | 553.55 |
| 2005-01-04 | 543.94 |
| 2005-01-05 | 539.87 |
| 2005-01-06 | 539.26 |
| 2005-01-07 | 545.16 |
| 2005-01-10 | 547.69 |
| 2005-01-11 | 543.41 |
| 2005-01-12 | 542.28 |
| 2005-01-13 | 536.32 |
| 2005-01-14 | 541.40 |
| 2005-01-17 | . |
| 2005-01-18 | 545.19 |
| 2005-01-19 | 541.91 |
| 2005-01-20 | 535.62 |
| 2005-01-21 | 527.91 |
| 2005-01-24 | 525.31 |
| 2005-01-25 | 527.50 |
| 2005-01-26 | 531.73 |
| 2005-01-27 | 532.65 |
#2005-01-28| 531.53
#2005-01-31| 539.95
#2005-02-01| 541.50
#2005-02-02| 543.66
#2005-02-03| 540.83
#2005-02-04| 544.99
#2005-02-07| 543.31
#2005-02-08| 542.88
#2005-02-09| 535.76
#2005-02-10| 534.45
#2005-02-11| 536.02
#2005-02-14| 531.80
#2005-02-15| 533.36
#2005-02-16| 535.65
#2005-02-17| 530.35
#2005-02-18| 530.54
#2005-02-21| .
#2005-02-22| 522.79
#2005-02-23| 525.20
#2005-02-24| 527.57
#2005-02-25| 533.15
#2005-02-28| 532.73
#2005-03-01| 535.02
#2005-03-02| 536.11
#2005-03-03| 532.52
#2005-03-04| 536.20
#2005-03-07| 536.74
#2005-03-08| 532.41
#2005-03-09| 527.17
#2005-03-10| 528.76
#2005-03-11| 524.84
#2005-03-14| 526.92
#2005-03-15| 521.94
#2005-03-16| 518.41
#2005-03-17| 517.89
#2005-03-18| 514.01
#2005-03-21| 518.08
#2005-03-22| 518.05
#2005-03-23| 517.30
#2005-03-24| 517.92
#2005-03-25| .
#2005-03-28| 520.18
#2005-03-29| 514.06
#2005-03-30| 521.32
#2005-03-31| 520.07
#2005-04-01| 519.79
#2005-04-04| 519.64
#2005-04-05| 521.79
#2005-04-06| 521.77
#2005-04-07| 522.67
#2005-04-08| 513.17
#2005-04-11| 515.37
#2005-04-12| 518.44
#2005-04-13| 512.10
#2005-04-14| 507.43
#2005-04-15| 500.26
#2005-04-18| 502.51
#2005-04-19| 502.31
#2005-04-20| 493.04
#2005-04-21| 504.90
#2005-04-22| 497.16
#2005-04-25| 501.59
#2005-04-26| 494.38
#2005-04-27| 496.33
#2005-04-28| 494.00
#2005-04-29| 496.95
#2005-05-02| 498.58
#2005-05-03| 499.70
#2005-05-04| 501.94
#2005-05-05| 500.76
#2005-05-06| 502.03
#2005-05-09| 504.14
#2005-05-10| 501.07
#2005-05-11| 503.21
#2005-05-12| 499.69
#2005-05-13| 499.01
#2005-05-16| 501.88
#2005-05-17| 502.87
#2005-05-18| 512.30
#2005-05-19| 514.44
#2005-05-20| 514.45
#2005-05-23| 517.42
#2005-05-24| 517.01
#2005-05-25| 512.49
#2005-05-26| 519.21
#2005-05-27| 520.48
#2005-05-30| .
#2005-05-31| 519.76
#2005-06-01| 521.59
#2005-06-02| 524.36
#2005-06-03| 521.16
#2005-06-06| 526.13
#2005-06-07| 526.23
#2005-06-08| 522.18
#2005-06-09| 525.05
#2005-06-10| 525.47
#2005-06-13| 525.08
#2005-06-14| 523.59
#2005-06-15| 520.51
#2005-06-16| 526.56
#2005-06-17| 529.30
#2005-06-20| 528.63
#2005-06-21| 528.52
#2005-06-22| 528.13
#2005-06-23| 521.56
#2005-06-24| 518.99
#2005-06-27| 518.87
#2005-06-28| 526.70
#2005-06-29| 525.84
#2005-06-30| 528.83
#2005-07-01| 533.93
#2005-07-04| .
#2005-07-05| 533.11
#2005-07-06| 532.91
#2005-07-07| 528.69
#2005-07-08| 543.99
#2005-07-11| 546.07
#2005-07-12| 542.22
#2005-07-13| 542.13
#2005-07-14| 544.36
#2005-07-15| 548.69
#2005-07-18| 549.19
#2005-07-19| 556.01
#2005-07-20| 558.79
#2005-07-21| 560.57
#2005-07-22| 560.34
#2005-07-25| 557.93
#2005-07-26| 560.07
#2005-07-27| 563.15
#2005-07-28| 570.09
#2005-07-29| 566.28
#2005-08-01| 568.03
#2005-08-02| 570.99
#2005-08-03| 573.53
#2005-08-04| 570.85
#2005-08-05| 568.14
#2005-08-08| 565.13
#2005-08-09| 568.91
#2005-08-10| 566.78
#2005-08-11| 570.38
#2005-08-12| 569.29
#2005-08-15| 570.24
#2005-08-16| 565.72
#2005-08-17| 564.70
#2005-08-18| 563.03
#2005-08-19| 562.46
#2005-08-22| 562.79
#2005-08-23| 561.48
#2005-08-24| 559.47
#2005-08-25| 561.80
#2005-08-26| 557.89
#2005-08-29| 559.48
#2005-08-30| 557.04
#2005-08-31| 561.89
#2005-09-01| 564.98
#2005-09-02| 566.30
#2005-09-05| .
#2005-09-06| 571.36
#2005-09-07| 573.26
#2005-09-08| 571.81
#2005-09-09| 572.45
#2005-09-12| 572.96
#2005-09-13| 569.15
#2005-09-14| 568.09
#2005-09-15| 566.82
#2005-09-16| 574.37
#2005-09-19| 569.14
#2005-09-20| 567.19
#2005-09-21| 561.09
#2005-09-22| 559.68
#2005-09-23| 561.73
#2005-09-26| 561.01
#2005-09-27| 560.98
#2005-09-28| 561.66
#2005-09-29| 566.24
#2005-09-30| 568.51
#2005-10-03| 566.38
#2005-10-04| 565.18
#2005-10-05| 554.94
#2005-10-06| 555.34
#2005-10-07| 563.73
#2005-10-10| 558.47
#2005-10-11| 553.23
#2005-10-12| 548.98
#2005-10-13| 548.80
#2005-10-14| 553.40
#2005-10-17| 552.13
#2005-10-18| 551.83
#2005-10-19| 557.45
#2005-10-20| 556.53
#2005-10-21| 562.17
#2005-10-24| 569.33
#2005-10-25| 562.49
#2005-10-26| 564.49
#2005-10-27| 559.60
#2005-10-28| 565.03
#2005-10-31| 569.81
#2005-11-01| 572.29
#2005-11-02| 579.42
#2005-11-03| 577.37
#2005-11-04| 578.34
#2005-11-07| 581.70
#2005-11-08| 579.06
#2005-11-09| 582.87
#2005-11-10| 583.90
#2005-11-11| 582.61
#2005-11-14| 583.89
#2005-11-15| 580.61
#2005-11-16| 583.38
#2005-11-17| 592.48
#2005-11-18| 593.95
#2005-11-21| 594.35
#2005-11-22| 593.37
#2005-11-23| 592.03
#2005-11-24| .
#2005-11-25| 594.93
#2005-11-28| 590.07
#2005-11-29| 594.90
#2005-11-30| 595.91
#2005-12-01| 604.40
#2005-12-02| 605.81
#2005-12-05| 599.13
#2005-12-06| 599.87
#2005-12-07| 598.51
#2005-12-08| 595.61
#2005-12-09| 599.38
#2005-12-12| 600.94
#2005-12-13| 603.72
#2005-12-14| 607.58
#2005-12-15| 605.57
#2005-12-16| 605.54
#2005-12-19| 600.44
#2005-12-20| 602.00
#2005-12-21| 604.07
#2005-12-22| 606.79
#2005-12-23| 612.66
#2005-12-26| .
#2005-12-27| 607.69
#2005-12-28| 610.35
#2005-12-29| 609.62
#2005-12-30| 607.88
#2006-01-02| .
#2006-01-03| 612.22
#2006-01-04| 615.02
#2006-01-05| 615.01
#2006-01-06| 624.51
#2006-01-09| 624.11
#2006-01-10| 619.82
#2006-01-11| 620.45
#2006-01-12| 616.75
#2006-01-13| 616.65
#2006-01-16| .
#2006-01-17| 612.40
#2006-01-18| 614.20
#2006-01-19| 616.71
#2006-01-20| 612.28
#2006-01-23| 610.27
#2006-01-24| 612.38
#2006-01-25| 614.93
#2006-01-26| 615.05
#2006-01-27| 621.84
#2006-01-30| 623.67
#2006-01-31| 623.56
#2006-02-01| 627.34
#2006-02-02| 627.33
#2006-02-03| 625.44
#2006-02-06| 627.86
#2006-02-07| 628.67
#2006-02-08| 634.56
#2006-02-09| 624.67
#2006-02-10| 627.60
#2006-02-13| 626.49
#2006-02-14| 627.36
#2006-02-15| 632.62
#2006-02-16| 638.05
#2006-02-17| 638.41
#2006-02-20| .
#2006-02-21| 633.52
#2006-02-22| 639.65
#2006-02-23| 639.88
#2006-02-24| 643.83
#2006-02-27| 648.28
#2006-02-28| 642.40
#2006-03-01| 643.74
#2006-03-02| 642.91
#2006-03-03| 641.04
#2006-03-06| 637.45
#2006-03-07| 634.51
#2006-03-08| 634.28
#2006-03-09| 633.12
#2006-03-10| 636.73
#2006-03-13| 634.96
#2006-03-14| 636.47
#2006-03-15| 640.59
#2006-03-16| 637.64
#2006-03-17| 636.67
#2006-03-20| 636.39
#2006-03-21| 636.62
#2006-03-22| 641.04
#2006-03-23| 638.43
#2006-03-24| 632.15
#2006-03-27| 626.22
#2006-03-28| 627.20
#2006-03-29| 620.37
#2006-03-30| 624.87
#2006-03-31| 626.86
#2006-04-03| 625.08
#2006-04-04| 629.28
#2006-04-05| 628.73
#2006-04-06| 628.26
#2006-04-07| 624.66
#2006-04-10| 624.18
#2006-04-11| 620.23
#2006-04-12| 626.82
#2006-04-13| 627.84
#2006-04-14| .
#2006-04-17| 627.18
#2006-04-18| 635.76
#2006-04-19| 635.40
#2006-04-20| 638.96
#2006-04-21| 637.83
#2006-04-24| 635.33
#2006-04-25| 633.99
#2006-04-26| 634.25
#2006-04-27| 636.14
#2006-04-28| 628.91
#2006-05-01| 625.99
#2006-05-02| 625.34
#2006-05-03| 627.37
#2006-05-04| 630.79
#2006-05-05| 634.05
#2006-05-08| 633.63
#2006-05-09| 633.51
#2006-05-10| 633.16
#2006-05-11| 629.31
#2006-05-12| 626.54
#2006-05-15| 625.37
#2006-05-16| 623.97
#2006-05-17| 615.58
#2006-05-18| 610.36
#2006-05-19| 611.80
#2006-05-22| 605.98
#2006-05-23| 602.58
#2006-05-24| 601.95
#2006-05-25| 604.92
#2006-05-26| 607.15
#2006-05-29| .
#2006-05-30| 600.08
#2006-05-31| 609.10
#2006-06-01| 613.59
#2006-06-02| 612.70
#2006-06-05| 602.61
#2006-06-06| 600.04
#2006-06-07| 597.41
#2006-06-08| 595.59
#2006-06-09| 593.46
#2006-06-12| 582.32
#2006-06-13| 573.76
#2006-06-14| 573.79
#2006-06-15| 584.95
#2006-06-16| 580.03
#2006-06-19| 577.28
#2006-06-20| 578.44
#2006-06-21| 587.86
#2006-06-22| 584.03
#2006-06-23| 587.68
#2006-06-26| 591.54
#2006-06-27| 586.62
#2006-06-28| 589.28
#2006-06-29| 602.65
#2006-06-30| 609.41
#2006-07-03| 610.00
#2006-07-04| .
#2006-07-05| 603.81
#2006-07-06| 603.29
#2006-07-07| 598.91
#2006-07-10| 596.23
#2006-07-11| 591.05
#2006-07-12| 588.87
#2006-07-13| 582.29
#2006-07-14| 581.82
#2006-07-17| 579.72
#2006-07-18| 580.91
#2006-07-19| 590.76
#2006-07-20| 576.66
#2006-07-21| 575.04
#2006-07-24| 581.41
#2006-07-25| 586.59
#2006-07-26| 582.99
#2006-07-27| 586.53
#2006-07-28| 593.74
#2006-07-31| 597.29
#2006-08-01| 592.50
#2006-08-02| 596.83
#2006-08-03| 603.64
#2006-08-04| 600.91
#2006-08-07| 595.86
#2006-08-08| 590.06
#2006-08-09| 583.14
#2006-08-10| 586.19
#2006-08-11| 581.92
#2006-08-14| 585.55
#2006-08-15| 590.29
#2006-08-16| 598.91
#2006-08-17| 600.52
#2006-08-18| 600.29
#2006-08-21| 596.72
#2006-08-22| 593.14
#2006-08-23| 592.34
#2006-08-24| 593.32
#2006-08-25| 593.89
#2006-08-28| 596.98
#2006-08-29| 597.01
#2006-08-30| 600.34
#2006-08-31| 604.82
#2006-09-01| 608.68
#2006-09-04| .
#2006-09-05| 608.83
#2006-09-06| 601.11
#2006-09-07| 597.29
#2006-09-08| 600.31
#2006-09-11| 598.00
#2006-09-12| 605.63
#2006-09-13| 611.53
#2006-09-14| 607.89
#2006-09-15| 605.84
#2006-09-18| 605.51
#2006-09-19| 602.54
#2006-09-20| 605.37
#2006-09-21| 604.16
#2006-09-22| 603.22
#2006-09-25| 607.09
#2006-09-26| 607.46
#2006-09-27| 604.79
#2006-09-28| 619.33
#2006-09-29| 617.05
#2006-10-02| 609.03
#2006-10-03| 610.94
#2006-10-04| 616.57
#2006-10-05| 621.87
#2006-10-06| 617.59
#2006-10-09| 620.95
#2006-10-10| 623.32
#2006-10-11| 624.01
#2006-10-12| 624.46
#2006-10-13| 627.54
#2006-10-16| 628.94
#2006-10-17| 625.15
#2006-10-18| 628.32
#2006-10-19| 626.61
#2006-10-20| 626.19
#2006-10-23| 629.52
#2006-10-24| 629.86
#2006-10-25| 629.75
#2006-10-26| 636.01
#2006-10-27| 632.11
#2006-10-30| 637.15
#2006-10-31| 635.57
#2006-11-01| 632.33
#2006-11-02| 635.33
#2006-11-03| 635.53
#2006-11-06| 646.36
#2006-11-07| 645.77
#2006-11-08| 647.02
#2006-11-09| 643.20
#2006-11-10| 648.31
#2006-11-13| 650.50
#2006-11-14| 655.33
#2006-11-15| 656.07
#2006-11-16| 663.42
#2006-11-17| 664.08
#2006-11-20| 660.14
#2006-11-21| 661.73
#2006-11-22| 660.80
#2006-11-23| .
#2006-11-24| 658.89
#2006-11-27| 648.08
#2006-11-28| 646.88
#2006-11-29| 647.81
#2006-11-30| 652.55
#2006-12-01| 652.02
#2006-12-04| 657.73
#2006-12-05| 660.08
#2006-12-06| 657.98
#2006-12-07| 656.25
#2006-12-08| 656.34
#2006-12-11| 654.92
#2006-12-12| 655.94
#2006-12-13| 654.62
#2006-12-14| 659.40
#2006-12-15| 658.39
#2006-12-18| 656.70
#2006-12-19| 657.87
#2006-12-20| 664.29
#2006-12-21| 670.64
#2006-12-22| 668.75
#2006-12-25| .
#2006-12-26| 669.97
#2006-12-27| 673.51
#2006-12-28| 675.71
#2006-12-29| 670.53
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 670.88
#2007-01-04| 676.08
#2007-01-05| 667.48
#2007-01-08| 671.39
#2007-01-09| 671.37
#2007-01-10| 673.47
#2007-01-11| 675.07
#2007-01-12| 680.44
#2007-01-15| .
#2007-01-16| 678.11
#2007-01-17| 679.23
#2007-01-18| 675.77
#2007-01-19| 675.54
#2007-01-22| 674.47
#2007-01-23| 677.51
#2007-01-24| 681.40
#2007-01-25| 673.19
#2007-01-26| 674.53
#2007-01-29| 678.67
#2007-01-30| 678.98
#2007-01-31| 686.76
#2007-02-01| 692.98
#2007-02-02| 697.10
#2007-02-05| 696.68
#2007-02-06| 696.86
#2007-02-07| 696.22
#2007-02-08| 695.93
#2007-02-09| 691.88
#2007-02-12| 690.48
#2007-02-13| 699.64
#2007-02-14| 707.23
#2007-02-15| 707.14
#2007-02-16| 708.68
#2007-02-19| .
#2007-02-20| 712.30
#2007-02-21| 710.12
#2007-02-22| 709.22
#2007-02-23| 708.86
#2007-02-26| 705.70
#2007-02-27| 682.61
#2007-02-28| 675.32
#2007-03-01| 670.70
#2007-03-02| 667.89
#2007-03-05| 658.34
#2007-03-06| 666.82
#2007-03-07| 664.74
#2007-03-08| 669.16
#2007-03-09| 670.35
#2007-03-12| 675.18
#2007-03-13| 661.97
#2007-03-14| 660.50
#2007-03-15| 661.32
#2007-03-16| 659.68
#2007-03-19| 665.81
#2007-03-20| 679.38
#2007-03-21| 686.35
#2007-03-22| 689.35
#2007-03-23| 688.45
#2007-03-26| 688.49
#2007-03-27| 683.05
#2007-03-28| 689.43
#2007-03-29| 695.75
#2007-03-30| 697.75
#2007-04-02| 700.60
#2007-04-03| 702.00
#2007-04-04| 702.65
#2007-04-05| 702.45
#2007-04-06| .
#2007-04-09| 702.26
#2007-04-10| 702.19
#2007-04-11| 700.95
#2007-04-12| 706.04
#2007-04-13| 708.20
#2007-04-16| 711.10
#2007-04-17| 713.29
#2007-04-18| 712.37
#2007-04-19| 710.17
#2007-04-20| 716.19
#2007-04-23| 718.72
#2007-04-24| 718.10
#2007-04-25| 719.04
#2007-04-26| 713.87
#2007-04-27| 709.89
#2007-04-30| 709.11
#2007-05-01| 719.01
#2007-05-02| 721.34
#2007-05-03| 722.60
#2007-05-04| 725.47
#2007-05-07| 722.20
#2007-05-08| 721.25
#2007-05-09| 725.09
#2007-05-10| 717.96
#2007-05-11| 719.08
#2007-05-14| 716.86
#2007-05-15| 713.83
#2007-05-16| 725.20
#2007-05-17| 723.04
#2007-05-18| 726.92
#2007-05-21| 729.08
#2007-05-22| 730.43
#2007-05-23| 733.33
#2007-05-24| 726.86
#2007-05-25| 733.17
#2007-05-28| .
#2007-05-29| 738.53
#2007-05-30| 742.04
#2007-05-31| 744.37
#2007-06-01| 747.30
#2007-06-04| 747.55
#2007-06-05| 746.62
#2007-06-06| 737.06
#2007-06-07| 723.74
#2007-06-08| 728.55
#2007-06-11| 730.97
#2007-06-12| 725.86
#2007-06-13| 730.61
#2007-06-14| 733.12
#2007-06-15| 736.01
#2007-06-18| 743.00
#2007-06-19| 741.93
#2007-06-20| 742.71
#2007-06-21| 740.24
#2007-06-22| 738.89
#2007-06-25| 733.70
#2007-06-26| 739.07
#2007-06-27| 743.93
#2007-06-28| 742.65
#2007-06-29| 742.81
#2007-07-02| 745.75
#2007-07-03| 744.30
#2007-07-04| .
#2007-07-05| 748.75
#2007-07-06| 752.34
#2007-07-09| 751.45
#2007-07-10| 740.01
#2007-07-11| 745.01
#2007-07-12| 752.20
#2007-07-13| 751.13
#2007-07-16| 749.85
#2007-07-17| 746.29
#2007-07-18| 744.58
#2007-07-19| 750.77
#2007-07-20| 750.03
#2007-07-23| 751.14
#2007-07-24| 735.08
#2007-07-25| 724.76
#2007-07-26| 706.17
#2007-07-27| 704.52
#2007-07-30| 709.15
#2007-07-31| 708.91
#2007-08-01| 704.76
#2007-08-02| 713.32
#2007-08-03| 695.37
#2007-08-06| 702.11
#2007-08-07| 704.06
#2007-08-08| 702.76
#2007-08-09| 687.08
#2007-08-10| 688.44
#2007-08-13| 691.98
#2007-08-14| 681.22
#2007-08-15| 671.48
#2007-08-16| 659.16
#2007-08-17| 673.25
#2007-08-20| 680.11
#2007-08-21| 681.39
#2007-08-22| 689.97
#2007-08-23| 689.63
#2007-08-24| 689.64
#2007-08-27| 687.45
#2007-08-28| 675.39
#2007-08-29| 685.78
#2007-08-30| 689.51
#2007-08-31| 696.98
#2007-09-03| .
#2007-09-04| 699.95
#2007-09-05| 695.02
#2007-09-06| 695.37
#2007-09-07| 686.48
#2007-09-10| 682.93
#2007-09-11| 686.76
#2007-09-12| 685.90
#2007-09-13| 685.06
#2007-09-14| 685.80
#2007-09-17| 676.07
#2007-09-18| 685.03
#2007-09-19| 690.47
#2007-09-20| 689.33
#2007-09-21| 693.09
#2007-09-24| 690.55
#2007-09-25| 685.01
#2007-09-26| 688.66
#2007-09-27| 693.52
#2007-09-28| 703.86
#2007-10-01| 714.73
#2007-10-02| 711.72
#2007-10-03| 706.63
#2007-10-04| 708.00
#2007-10-05| 714.33
#2007-10-08| 713.41
#2007-10-09| 718.53
#2007-10-10| 727.94
#2007-10-11| 721.42
#2007-10-12| 730.58
#2007-10-15| 723.42
#2007-10-16| 717.43
#2007-10-17| 721.94
#2007-10-18| 711.62
#2007-10-19| 695.29
#2007-10-22| 696.28
#2007-10-23| 702.24
#2007-10-24| 694.23
#2007-10-25| 690.57
#2007-10-26| 697.66
#2007-10-29| 701.38
#2007-10-30| 702.84
#2007-10-31| 707.50
#2007-11-01| 697.81
#2007-11-02| 695.31
#2007-11-05| 688.11
#2007-11-06| 687.27
#2007-11-07| 676.99
#2007-11-08| 679.71
#2007-11-09| 668.95
#2007-11-12| 667.24
#2007-11-13| 679.32
#2007-11-14| 666.41
#2007-11-15| 670.45
#2007-11-16| 670.86
#2007-11-19| 655.72
#2007-11-20| 654.75
#2007-11-21| 646.51
#2007-11-22| .
#2007-11-23| 654.69
#2007-11-26| 641.93
#2007-11-27| 641.56
#2007-11-28| 653.35
#2007-11-29| 652.14
#2007-11-30| 654.66
#2007-12-03| 647.73
#2007-12-04| 647.32
#2007-12-05| 657.55
#2007-12-06| 666.30
#2007-12-07| 669.94
#2007-12-10| 675.86
#2007-12-11| 658.62
#2007-12-12| 656.52
#2007-12-13| 655.82
#2007-12-14| 649.28
#2007-12-17| 644.25
#2007-12-18| 650.52
#2007-12-19| 645.55
#2007-12-20| 662.50
#2007-12-21| 670.43
#2007-12-24| 673.62
#2007-12-25| .
#2007-12-26| 674.70
#2007-12-27| 663.00
#2007-12-28| 665.58
#2007-12-31| 660.05
#2008-01-01| .
#2008-01-02| 648.85
#2008-01-03| 645.47
#2008-01-04| 630.83
#2008-01-07| 623.17
#2008-01-08| 614.89
#2008-01-09| 614.82
#2008-01-10| 615.88
#2008-01-11| 607.72
#2008-01-14| 611.59
#2008-01-15| 603.67
#2008-01-16| 609.68
#2008-01-17| 596.14
#2008-01-18| 596.91
#2008-01-21| .
#2008-01-22| 587.36
#2008-01-23| 593.70
#2008-01-24| 600.68
#2008-01-25| 599.30
#2008-01-28| 606.45
#2008-01-29| 615.00
#2008-01-30| 610.99
#2008-01-31| 628.87
#2008-02-01| 637.98
#2008-02-04| 630.58
#2008-02-05| 616.86
#2008-02-06| 609.02
#2008-02-07| 609.17
#2008-02-08| 611.79
#2008-02-11| 614.06
#2008-02-12| 623.77
#2008-02-13| 633.87
#2008-02-14| 627.56
#2008-02-15| 619.68
#2008-02-18| .
#2008-02-19| 619.91
#2008-02-20| 622.15
#2008-02-21| 624.71
#2008-02-22| 629.33
#2008-02-25| 639.63
#2008-02-26| 651.27
#2008-02-27| 648.17
#2008-02-28| 638.80
#2008-02-29| 624.33
#2008-03-03| 621.49
#2008-03-04| 619.24
#2008-03-05| 622.01
#2008-03-06| 609.27
#2008-03-07| 602.70
#2008-03-10| 591.00
#2008-03-11| 605.36
#2008-03-12| 603.86
#2008-03-13| 608.22
#2008-03-14| 595.91
#2008-03-17| 586.15
#2008-03-18| 603.43
#2008-03-19| 594.65
#2008-03-20| 601.78
#2008-03-21| .
#2008-03-24| 618.62
#2008-03-25| 619.05
#2008-03-26| 615.04
#2008-03-27| 609.70
#2008-03-28| 609.84
#2008-03-31| 614.55
#2008-04-01| 627.06
#2008-04-02| 627.42
#2008-04-03| 630.46
#2008-04-04| 635.24
#2008-04-07| 635.59
#2008-04-08| 638.43
#2008-04-09| 625.74
#2008-04-10| 633.80
#2008-04-11| 619.04
#2008-04-14| 617.25
#2008-04-15| 618.07
#2008-04-16| 636.80
#2008-04-17| 640.59
#2008-04-18| 652.26
#2008-04-21| 647.45
#2008-04-22| 638.65
#2008-04-23| 644.73
#2008-04-24| 651.07
#2008-04-25| 656.44
#2008-04-28| 654.62
#2008-04-29| 651.39
#2008-04-30| 645.85
#2008-05-01| 662.35
#2008-05-02| 666.45
#2008-05-05| 657.98
#2008-05-06| 663.76
#2008-05-07| 651.47
#2008-05-08| 654.15
#2008-05-09| 648.54
#2008-05-12| 654.75
#2008-05-13| 657.28
#2008-05-14| 660.90
#2008-05-15| 663.87
#2008-05-16| 662.66
#2008-05-19| 664.07
#2008-05-20| 657.16
#2008-05-21| 648.78
#2008-05-22| 649.98
#2008-05-23| 641.44
#2008-05-26| .
#2008-05-27| 648.22
#2008-05-28| 655.46
#2008-05-29| 667.27
#2008-05-30| 674.60
#2008-06-02| 669.06
#2008-06-03| 668.77
#2008-06-04| 670.19
#2008-06-05| 680.19
#2008-06-06| 662.18
#2008-06-09| 654.85
#2008-06-10| 655.77
#2008-06-11| 646.61
#2008-06-12| 651.13
#2008-06-13| 661.48
#2008-06-16| 664.43
#2008-06-17| 663.96
#2008-06-18| 657.47
#2008-06-19| 664.05
#2008-06-20| 653.39
#2008-06-23| 651.53
#2008-06-24| 643.08
#2008-06-25| 652.65
#2008-06-26| 640.16
#2008-06-27| 656.46
#2008-06-30| 649.06
#2008-07-01| 646.82
#2008-07-02| 636.62
#2008-07-03| 635.79
#2008-07-04| .
#2008-07-07| 627.37
#2008-07-08| 638.69
#2008-07-09| 627.40
#2008-07-10| 629.88
#2008-07-11| 621.48
#2008-07-14| 619.30
#2008-07-15| 614.91
#2008-07-16| 627.56
#2008-07-17| 634.32
#2008-07-18| 634.21
#2008-07-21| 635.85
#2008-07-22| 645.02
#2008-07-23| 647.47
#2008-07-24| 634.22
#2008-07-25| 636.51
#2008-07-28| 629.10
#2008-07-29| 642.40
#2008-07-30| 650.97
#2008-07-31| 649.34
#2008-08-01| 646.95
#2008-08-04| 644.51
#2008-08-05| 654.61
#2008-08-06| 656.99
#2008-08-07| 656.24
#2008-08-08| 668.00
#2008-08-11| 670.10
#2008-08-12| 662.33
#2008-08-13| 661.98
#2008-08-14| 668.37
#2008-08-15| 668.98
#2008-08-18| 663.51
#2008-08-19| 655.78
#2008-08-20| 655.27
#2008-08-21| 654.87
#2008-08-22| 662.36
#2008-08-25| 649.06
#2008-08-26| 652.83
#2008-08-27| 661.76
#2008-08-28| 671.99
#2008-08-29| 669.49
#2008-09-01| .
#2008-09-02| 672.23
#2008-09-03| 658.29
#2008-09-04| 643.45
#2008-09-05| 642.26
#2008-09-08| 654.10
#2008-09-09| 630.68
#2008-09-10| 633.23
#2008-09-11| 628.02
#2008-09-12| 630.65
#2008-09-15| 612.95
#2008-09-16| 618.86
#2008-09-17| 597.59
#2008-09-18| 604.63
#2008-09-19| 636.58
#2008-09-22| 610.38
#2008-09-23| 604.71
#2008-09-24| 598.33
#2008-09-25| 604.79
#2008-09-26| 616.37
#2008-09-29| 586.29
#2008-09-30| 598.04
#2008-10-01| 586.21
#2008-10-02| 566.20
#2008-10-03| 553.50
#2008-10-06| 531.16
#2008-10-07| 507.64
#2008-10-08| 510.42
#2008-10-09| 480.51
#2008-10-10| 463.74
#2008-10-13| 515.02
#2008-10-14| 504.07
#2008-10-15| 462.33
#2008-10-16| 469.79
#2008-10-17| 475.10
#2008-10-20| 492.20
#2008-10-21| 477.75
#2008-10-22| 451.42
#2008-10-23| 443.79
#2008-10-24| 430.48
#2008-10-27| 413.57
#2008-10-28| 445.06
#2008-10-29| 448.07
#2008-10-30| 470.18
#2008-10-31| 485.77
#2008-11-03| 476.13
#2008-11-04| 489.02
#2008-11-05| 466.99
#2008-11-06| 435.42
#2008-11-07| 447.92
#2008-11-10| 441.08
#2008-11-11| 428.23
#2008-11-12| 406.08
#2008-11-13| 426.06
#2008-11-14| 409.36
#2008-11-17| 401.68
#2008-11-18| 410.48
#2008-11-19| 390.38
#2008-11-20| 376.36
#2008-11-21| 400.28
#2008-11-24| 430.67
#2008-11-25| 432.12
#2008-11-26| 448.59
#2008-11-27| .
#2008-11-28| 460.03
#2008-12-01| 423.71
#2008-12-02| 438.01
#2008-12-03| 449.51
#2008-12-04| 433.90
#2008-12-05| 437.10
#2008-12-08| 448.12
#2008-12-09| 442.58
#2008-12-10| 441.67
#2008-12-11| 428.44
#2008-12-12| 437.79
#2008-12-15| 434.37
#2008-12-16| 450.48
#2008-12-17| 459.52
#2008-12-18| 461.83
#2008-12-19| 470.07
#2008-12-22| 461.31
#2008-12-23| 457.42
#2008-12-24| 457.50
#2008-12-25| .
#2008-12-26| 461.48
#2008-12-29| 459.47
#2008-12-30| 472.97
#2008-12-31| 487.52
#2009-01-01| .
#2009-01-02| 499.86
#2009-01-05| 500.57
#2009-01-06| 500.35
#2009-01-07| 492.74
#2009-01-08| 494.78
#2009-01-09| 487.18
#2009-01-12| 477.13
#2009-01-13| 483.20
#2009-01-14| 464.32
#2009-01-15| 469.44
#2009-01-16| 471.75
#2009-01-19| .
#2009-01-20| 454.28
#2009-01-21| 468.60
#2009-01-22| 454.00
#2009-01-23| 448.51
#2009-01-26| 454.10
#2009-01-27| 460.24
#2009-01-28| 471.96
#2009-01-29| 458.68
#2009-01-30| 449.31
#2009-02-02| 451.97
#2009-02-03| 459.00
#2009-02-04| 460.19
#2009-02-05| 463.61
#2009-02-06| 475.30
#2009-02-09| 474.62
#2009-02-10| 455.04
#2009-02-11| 456.55
#2009-02-12| 454.96
#2009-02-13| 449.37
#2009-02-16| .
#2009-02-17| 433.53
#2009-02-18| 436.12
#2009-02-19| 433.37
#2009-02-20| 427.56
#2009-02-23| 413.72
#2009-02-24| 422.95
#2009-02-25| 421.94
#2009-02-26| 414.29
#2009-02-27| 413.94
#2009-03-02| 396.30
#2009-03-03| 392.77
#2009-03-04| 405.11
#2009-03-05| 393.39
#2009-03-06| 394.87
#2009-03-09| 386.70
#2009-03-10| 407.66
#2009-03-11| 413.33
#2009-03-12| 429.91
#2009-03-13| 432.49
#2009-03-16| 428.77
#2009-03-17| 439.27
#2009-03-18| 445.18
#2009-03-19| 442.14
#2009-03-20| 435.07
#2009-03-23| 460.71
#2009-03-24| 453.19
#2009-03-25| 458.09
#2009-03-26| 472.03
#2009-03-27| 439.35
#2009-03-30| 434.21
#2009-03-31| 436.84
#2009-04-01| 440.42
#2009-04-02| 451.14
#2009-04-03| 457.18
#2009-04-06| 455.69
#2009-04-07| 444.42
#2009-04-08| 447.38
#2009-04-09| 460.80
#2009-04-10| .
#2009-04-13| 459.09
#2009-04-14| 451.55
#2009-04-15| 453.04
#2009-04-16| 463.81
#2009-04-17| 463.10
#2009-04-20| 449.27
#2009-04-21| 453.88
#2009-04-22| 453.88
#2009-04-23| 454.21
#2009-04-24| 466.29
#2009-04-27| 461.89
#2009-04-28| 462.03
#2009-04-29| 475.49
#2009-04-30| 478.37
#2009-05-01| 481.07
#2009-05-04| 487.33
#2009-05-05| 488.47
#2009-05-06| 487.73
#2009-05-07| 480.60
#2009-05-08| 483.75
#2009-05-11| 478.03
#2009-05-12| 474.67
#2009-05-13| 460.67
#2009-05-14| 469.48
#2009-05-15| 468.23
#2009-05-18| 483.32
#2009-05-19| 482.66
#2009-05-20| 481.14
#2009-05-21| 471.59
#2009-05-22| 472.76
#2009-05-25| .
#2009-05-26| 487.70
#2009-05-27| 479.45
#2009-05-28| 474.46
#2009-05-29| 474.66
#2009-06-01| 489.40
#2009-06-02| 490.33
#2009-06-03| 481.09
#2009-06-04| 483.44
#2009-06-05| 485.80
#2009-06-08| 480.35
#2009-06-09| 485.84
#2009-06-10| 486.95
#2009-06-11| 493.02
#2009-06-12| 493.36
#2009-06-15| 488.78
#2009-06-16| 483.59
#2009-06-17| 489.77
#2009-06-18| 487.85
#2009-06-19| 488.98
#2009-06-22| 476.83
#2009-06-23| 475.03
#2009-06-24| 480.38
#2009-06-25| 488.12
#2009-06-26| 497.75
#2009-06-29| 499.49
#2009-06-30| 496.53
#2009-07-01| 499.79
#2009-07-02| 485.94
#2009-07-03| .
#2009-07-06| 486.92
#2009-07-07| 477.30
#2009-07-08| 477.92
#2009-07-09| 477.80
#2009-07-10| 478.58
#2009-07-13| 485.85
#2009-07-14| 490.72
#2009-07-15| 500.59
#2009-07-16| 505.03
#2009-07-17| 503.97
#2009-07-20| 506.74
#2009-07-21| 508.30
#2009-07-22| 505.26
#2009-07-23| 516.17
#2009-07-24| 519.46
#2009-07-27| 519.35
#2009-07-28| 522.12
#2009-07-29| 520.34
#2009-07-30| 518.89
#2009-07-31| 518.30
#2009-08-03| 528.56
#2009-08-04| 525.58
#2009-08-05| 521.24
#2009-08-06| 517.77
#2009-08-07| 529.14
#2009-08-10| 531.26
#2009-08-11| 525.27
#2009-08-12| 531.44
#2009-08-13| 534.46
#2009-08-14| 531.03
#2009-08-17| 525.54
#2009-08-18| 529.30
#2009-08-19| 533.04
#2009-08-20| 533.68
#2009-08-21| 534.91
#2009-08-24| 534.41
#2009-08-25| 529.80
#2009-08-26| 532.89
#2009-08-27| 532.85
#2009-08-28| 524.73
#2009-08-31| 514.61
#2009-09-01| 509.66
#2009-09-02| 509.84
#2009-09-03| 518.59
#2009-09-04| 524.06
#2009-09-07| .
#2009-09-08| 523.07
#2009-09-09| 527.96
#2009-09-10| 532.56
#2009-09-11| 537.39
#2009-09-14| 543.21
#2009-09-15| 542.80
#2009-09-16| 553.10
#2009-09-17| 550.85
#2009-09-18| 548.34
#2009-09-21| 545.07
#2009-09-22| 550.90
#2009-09-23| 542.22
#2009-09-24| 539.86
#2009-09-25| 539.64
#2009-09-28| 561.92
#2009-09-29| 562.06
#2009-09-30| 557.41
#2009-10-01| 545.74
#2009-10-02| 546.18
#2009-10-05| 554.35
#2009-10-06| 557.99
#2009-10-07| 556.92
#2009-10-08| 567.12
#2009-10-09| 569.76
#2009-10-12| 569.00
#2009-10-13| 565.06
#2009-10-14| 566.34
#2009-10-15| 565.51
#2009-10-16| 564.66
#2009-10-19| 570.16
#2009-10-20| 566.47
#2009-10-21| 563.49
#2009-10-22| 564.96
#2009-10-23| 559.89
#2009-10-26| 559.19
#2009-10-27| 556.13
#2009-10-28| 547.58
#2009-10-29| 553.50
#2009-10-30| 540.97
#2009-11-02| 547.55
#2009-11-03| 553.35
#2009-11-04| 558.44
#2009-11-05| 573.66
#2009-11-06| 574.94
#2009-11-09| 584.19
#2009-11-10| 579.34
#2009-11-11| 580.26
#2009-11-12| 580.34
#2009-11-13| 586.78
#2009-11-16| 593.06
#2009-11-17| 594.26
#2009-11-18| 589.17
#2009-11-19| 582.24
#2009-11-20| 580.16
#2009-11-23| 589.29
#2009-11-24| 589.00
#2009-11-25| 589.56
#2009-11-26| .
#2009-11-27| 582.95
#2009-11-30| 583.83
#2009-12-01| 590.37
#2009-12-02| 594.98
#2009-12-03| 591.68
#2009-12-04| 600.61
#2009-12-07| 602.54
#2009-12-08| 598.78
#2009-12-09| 596.45
#2009-12-10| 602.49
#2009-12-11| 596.75
#2009-12-14| 602.36
#2009-12-15| 601.05
#2009-12-16| 602.92
#2009-12-17| 597.35
#2009-12-18| 596.89
#2009-12-21| 597.05
#2009-12-22| 600.39
#2009-12-23| 599.38
#2009-12-24| 601.30
#2009-12-25| .
#2009-12-28| 602.81
#2009-12-29| 603.71
#2009-12-30| 601.86
#2009-12-31| 596.91
#2010-01-01| .
#2010-01-04| 605.77
#2010-01-05| 608.33
#2010-01-06| 613.01
#2010-01-07| 617.30
#2010-01-08| 615.59
#2010-01-11| 614.69
#2010-01-12| 609.70
#2010-01-13| 614.81
#2010-01-14| 616.64
#2010-01-15| 609.94
#2010-01-18| .
#2010-01-19| 617.96
#2010-01-20| 610.24
#2010-01-21| 603.65
#2010-01-22| 592.99
#2010-01-25| 590.20
#2010-01-26| 587.34
#2010-01-27| 588.36
#2010-01-28| 581.34
#2010-01-29| 577.68
#2010-02-01| 580.21
#2010-02-02| 585.87
#2010-02-03| 584.57
#2010-02-04| 570.04
#2010-02-05| 566.51
#2010-02-08| 562.50
#2010-02-09| 566.51
#2010-02-10| 563.53
#2010-02-11| 569.08
#2010-02-12| 571.71
#2010-02-15| .
#2010-02-16| 576.62
#2010-02-17| 579.94
#2010-02-18| 585.21
#2010-02-19| 584.24
#2010-02-22| 582.02
#2010-02-23| 577.18
#2010-02-24| 580.94
#2010-02-25| 580.39
#2010-02-26| 577.78
#2010-03-01| 581.65
#2010-03-02| 584.31
#2010-03-03| 586.20
#2010-03-04| 590.49
#2010-03-05| 595.95
#2010-03-08| 597.27
#2010-03-09| 598.68
#2010-03-10| 599.61
#2010-03-11| 600.41
#2010-03-12| 600.29
#2010-03-15| 604.21
#2010-03-16| 603.32
#2010-03-17| 607.12
#2010-03-18| 606.67
#2010-03-19| 604.36
#2010-03-22| 611.05
#2010-03-23| 614.86
#2010-03-24| 608.74
#2010-03-25| 607.04
#2010-03-26| 612.11
#2010-03-29| 614.89
#2010-03-30| 613.02
#2010-03-31| 609.42
#2010-04-01| 609.97
#2010-04-02| .
#2010-04-05| 613.28
#2010-04-06| 611.48
#2010-04-07| 609.64
#2010-04-08| 611.32
#2010-04-09| 617.90
#2010-04-12| 620.81
#2010-04-13| 622.97
#2010-04-14| 624.13
#2010-04-15| 625.87
#2010-04-16| 621.57
#2010-04-19| 619.74
#2010-04-20| 628.57
#2010-04-21| 632.19
#2010-04-22| 635.76
#2010-04-23| 641.19
#2010-04-26| 637.36
#2010-04-27| 624.11
#2010-04-28| 626.90
#2010-04-29| 628.46
#2010-04-30| 619.87
#2010-05-03| 624.20
#2010-05-04| 613.43
#2010-05-05| 608.43
#2010-05-06| 590.58
#2010-05-07| 577.66
#2010-05-10| 594.36
#2010-05-11| 594.74
#2010-05-12| 603.24
#2010-05-13| 598.61
#2010-05-14| 582.37
#2010-05-17| 589.95
#2010-05-18| 583.08
#2010-05-19| 579.82
#2010-05-20| 559.32
#2010-05-21| 563.64
#2010-05-24| 561.07
#2010-05-25| 557.53
#2010-05-26| 554.54
#2010-05-27| 569.81
#2010-05-28| 565.10
#2010-05-31| .
#2010-06-01| 551.61
#2010-06-02| 546.80
#2010-06-03| 556.45
#2010-06-04| 539.53
#2010-06-07| 530.13
#2010-06-08| 529.98
#2010-06-09| 530.53
#2010-06-10| 543.50
#2010-06-11| 543.73
#2010-06-14| 547.58
#2010-06-15| 558.57
#2010-06-16| 558.19
#2010-06-17| 556.06
#2010-06-18| 559.01
#2010-06-21| 555.35
#2010-06-22| 548.24
#2010-06-23| 546.18
#2010-06-24| 538.06
#2010-06-25| 555.80
#2010-06-28| 550.94
#2010-06-29| 534.83
#2010-06-30| 532.69
#2010-07-01| 528.00
#2010-07-02| 523.90
#2010-07-05| .
#2010-07-06| 526.43
#2010-07-07| 532.61
#2010-07-08| 535.56
#2010-07-09| 539.59
#2010-07-12| 550.36
#2010-07-13| 559.32
#2010-07-14| 558.01
#2010-07-15| 557.57
#2010-07-16| 543.35
#2010-07-19| 545.08
#2010-07-20| 548.30
#2010-07-21| 543.10
#2010-07-22| 558.16
#2010-07-23| 565.99
#2010-07-26| 572.60
#2010-07-27| 569.78
#2010-07-28| 564.49
#2010-07-29| 558.11
#2010-07-30| 560.99
#2010-08-02| 571.00
#2010-08-03| 565.28
#2010-08-04| 569.77
#2010-08-05| 565.81
#2010-08-06| 567.36
#2010-08-09| 573.55
#2010-08-10| 569.07
#2010-08-11| 555.01
#2010-08-12| 550.28
#2010-08-13| 545.36
#2010-08-16| 545.93
#2010-08-17| 552.22
#2010-08-18| 552.68
#2010-08-19| 544.48
#2010-08-20| 541.12
#2010-08-23| 534.75
#2010-08-24| 526.18
#2010-08-25| 528.71
#2010-08-26| 524.30
#2010-08-27| 530.24
#2010-08-30| 524.94
#2010-08-31| 523.07
#2010-09-01| 535.45
#2010-09-02| 542.89
#2010-09-03| 549.70
#2010-09-06| .
#2010-09-07| 544.97
#2010-09-08| 544.28
#2010-09-09| 547.35
#2010-09-10| 551.63
#2010-09-13| 556.22
#2010-09-14| 555.74
#2010-09-15| 557.69
#2010-09-16| 557.16
#2010-09-17| 561.51
#2010-09-20| 572.14
#2010-09-21| 571.38
#2010-09-22| 573.58
#2010-09-23| 572.74
#2010-09-24| 578.44
#2010-09-27| 573.82
#2010-09-28| 580.01
#2010-09-29| 581.93
#2010-09-30| 584.44
#2010-10-01| 595.92
#2010-10-04| 593.44
#2010-10-05| 597.66
#2010-10-06| 598.05
#2010-10-07| 601.40
#2010-10-08| 603.87
#2010-10-11| 603.39
#2010-10-12| 604.97
#2010-10-13| 605.12
#2010-10-14| 606.22
#2010-10-15| 606.74
#2010-10-18| 609.95
#2010-10-19| 606.01
#2010-10-20| 610.32
#2010-10-21| 611.12
#2010-10-22| 612.87
#2010-10-25| 612.58
#2010-10-26| 607.84
#2010-10-27| 604.10
#2010-10-28| 600.82
#2010-10-29| 603.59
#2010-11-01| 604.65
#2010-11-02| 610.54
#2010-11-03| 611.07
#2010-11-04| 617.67
#2010-11-05| 616.90
#2010-11-08| 610.76
#2010-11-09| 609.40
#2010-11-10| 613.63
#2010-11-11| 603.54
#2010-11-12| 594.20
#2010-11-15| 600.75
#2010-11-16| 592.38
#2010-11-17| 593.52
#2010-11-18| 599.17
#2010-11-19| 597.45
#2010-11-22| 595.72
#2010-11-23| 589.96
#2010-11-24| 597.65
#2010-11-25| .
#2010-11-26| 593.44
#2010-11-29| 592.16
#2010-11-30| 585.38
#2010-12-01| 598.28
#2010-12-02| 605.91
#2010-12-03| 607.24
#2010-12-06| 608.88
#2010-12-07| 613.97
#2010-12-08| 615.25
#2010-12-09| 613.05
#2010-12-10| 621.41
#2010-12-13| 622.70
#2010-12-14| 629.48
#2010-12-15| 625.10
#2010-12-16| 632.92
#2010-12-17| 657.29
#2010-12-20| 644.34
#2010-12-21| 644.85
#2010-12-22| 644.83
#2010-12-23| 642.00
#2010-12-24| .
#2010-12-27| 641.07
#2010-12-28| 639.26
#2010-12-29| 643.24
#2010-12-30| 642.04
#2010-12-31| 641.28
#2011-01-03| 643.91
#2011-01-04| 639.06
#2011-01-05| 639.34
#2011-01-06| 640.01
#2011-01-07| 639.96
#2011-01-10| 639.51
#2011-01-11| 644.31
#2011-01-12| 655.62
#2011-01-13| 652.37
#2011-01-14| 654.61
#2011-01-17| .
#2011-01-18| 658.00
#2011-01-19| 654.88
#2011-01-20| 661.66
#2011-01-21| 660.22
#2011-01-24| 667.95
#2011-01-25| 671.39
#2011-01-26| 678.13
#2011-01-27| 678.08
#2011-01-28| 663.73
#2011-01-31| 665.90
#2011-02-01| 677.42
#2011-02-02| 677.58
#2011-02-03| 678.89
#2011-02-04| 678.21
#2011-02-07| 682.72
#2011-02-08| 685.06
#2011-02-09| 681.94
#2011-02-10| 684.81
#2011-02-11| 682.88
#2011-02-14| 682.76
#2011-02-15| 679.43
#2011-02-16| 689.82
#2011-02-17| 695.99
#2011-02-18| 694.28
#2011-02-21| .
#2011-02-22| 676.71
#2011-02-23| 663.55
#2011-02-24| 665.19
#2011-02-25| 671.28
#2011-02-28| 667.79
#2011-03-01| 658.21
#2011-03-02| 659.04
#2011-03-03| 675.75
#2011-03-04| 670.53
#2011-03-07| 667.33
#2011-03-08| 671.95
#2011-03-09| 671.27
#2011-03-10| 663.73
#2011-03-11| 667.63
#2011-03-14| 664.53
#2011-03-15| 651.86
#2011-03-16| 640.70
#2011-03-17| 641.52
#2011-03-18| 652.91
#2011-03-21| 658.54
#2011-03-22| 658.90
#2011-03-23| 664.53
#2011-03-24| 674.74
#2011-03-25| 690.86
#2011-03-28| 684.53
#2011-03-29| 692.81
#2011-03-30| 697.64
#2011-03-31| 700.70
#2011-04-01| 702.25
#2011-04-04| 705.38
#2011-04-05| 706.76
#2011-04-06| 709.09
#2011-04-07| 707.25
#2011-04-08| 706.45
#2011-04-11| 711.52
#2011-04-12| 708.07
#2011-04-13| 713.71
#2011-04-14| 710.21
#2011-04-15| 704.71
#2011-04-18| 698.94
#2011-04-19| 707.97
#2011-04-20| 709.83
#2011-04-21| 713.30
#2011-04-22| .
#2011-04-25| 710.78
#2011-04-26| 713.36
#2011-04-27| 715.49
#2011-04-28| 715.61
#2011-04-29| 718.01
#2011-05-02| 725.33
#2011-05-03| 710.35
#2011-05-04| 709.43
#2011-05-05| 703.36
#2011-05-06| 706.94
#2011-05-09| 715.51
#2011-05-10| 730.51
#2011-05-11| 724.71
#2011-05-12| 729.11
#2011-05-13| 720.08
#2011-05-16| 711.06
#2011-05-17| 710.80
#2011-05-18| 718.43
#2011-05-19| 715.96
#2011-05-20| 712.65
#2011-05-23| 704.37
#2011-05-24| 702.44
#2011-05-25| 707.13
#2011-05-26| 712.75
#2011-05-27| 716.10
#2011-05-30| .
#2011-05-31| 722.80
#2011-06-01| 706.81
#2011-06-02| 704.66
#2011-06-03| 698.03
#2011-06-06| 690.64
#2011-06-07| 687.38
#2011-06-08| 681.62
#2011-06-09| 684.99
#2011-06-10| 678.18
#2011-06-13| 682.61
#2011-06-14| 696.51
#2011-06-15| 688.61
#2011-06-16| 688.52
#2011-06-17| 689.29
#2011-06-20| 693.64
#2011-06-21| 701.45
#2011-06-22| 699.86
#2011-06-23| 699.33
#2011-06-24| 692.00
#2011-06-27| 697.34
#2011-06-28| 706.01
#2011-06-29| 708.46
#2011-06-30| 720.24
#2011-07-01| 731.91
#2011-07-04| .
#2011-07-05| 732.00
#2011-07-06| 735.41
#2011-07-07| 742.37
#2011-07-08| 735.08
#2011-07-11| 721.80
#2011-07-12| 716.94
#2011-07-13| 714.21
#2011-07-14| 706.69
#2011-07-15| 704.43
#2011-07-18| 694.05
#2011-07-19| 702.11
#2011-07-20| 712.79
#2011-07-21| 720.60
#2011-07-22| 722.44
#2011-07-25| 718.47
#2011-07-26| 712.61
#2011-07-27| 696.53
#2011-07-28| 688.55
#2011-07-29| 683.48
#2011-08-01| 678.10
#2011-08-02| 657.77
#2011-08-03| 661.14
#2011-08-04| 635.55
#2011-08-05| 631.46
#2011-08-08| 584.80
#2011-08-09| 607.44
#2011-08-10| 581.78
#2011-08-11| 610.49
#2011-08-12| 620.59
#2011-08-15| 631.84
#2011-08-16| 634.00
#2011-08-17| 631.39
#2011-08-18| 601.14
#2011-08-19| 595.36
#2011-08-22| 602.63
#2011-08-23| 626.50
#2011-08-24| 636.31
#2011-08-25| 623.48
#2011-08-26| 633.94
#2011-08-29| 652.09
#2011-08-30| 654.63
#2011-08-31| 658.14
#2011-09-01| 649.86
#2011-09-02| 632.66
#2011-09-05| .
#2011-09-06| 627.09
#2011-09-07| 649.05
#2011-09-08| 642.16
#2011-09-09| 627.07
#2011-09-12| 629.11
#2011-09-13| 638.07
#2011-09-14| 650.64
#2011-09-15| 660.18
#2011-09-16| 659.74
#2011-09-19| 653.36
#2011-09-20| 651.37
#2011-09-21| 636.66
#2011-09-22| 615.33
#2011-09-23| 615.11
#2011-09-26| 628.34
#2011-09-27| 638.45
#2011-09-28| 627.94
#2011-09-29| 634.61
#2011-09-30| 624.02
#2011-10-03| 598.83
#2011-10-04| 613.65
#2011-10-05| 618.51
#2011-10-06| 625.38
#2011-10-07| 622.07
#2011-10-10| 637.13
#2011-10-11| 638.04
#2011-10-12| 647.75
#2011-10-13| 647.58
#2011-10-14| 654.01
#2011-10-17| 639.00
#2011-10-18| 648.77
#2011-10-19| 642.42
#2011-10-20| 646.58
#2011-10-21| 657.94
#2011-10-24| 666.98
#2011-10-25| 653.52
#2011-10-26| 656.09
#2011-10-27| 668.35
#2011-10-28| 665.90
#2011-10-31| 659.24
#2011-11-01| 632.56
#2011-11-02| 649.46
#2011-11-03| 665.77
#2011-11-04| 668.84
#2011-11-07| 667.22
#2011-11-08| 668.79
#2011-11-09| 644.08
#2011-11-10| 649.43
#2011-11-11| 660.00
#2011-11-14| 652.22
#2011-11-15| 657.52
#2011-11-16| 650.65
#2011-11-17| 641.50
#2011-11-18| 641.08
#2011-11-21| 630.13
#2011-11-22| 628.79
#2011-11-23| 616.99
#2011-11-24| .
#2011-11-25| 616.03
#2011-11-28| 633.94
#2011-11-29| 639.41
#2011-11-30| 661.64
#2011-12-01| 652.86
#2011-12-02| 657.70
#2011-12-05| 660.40
#2011-12-06| 656.12
#2011-12-07| 651.57
#2011-12-08| 639.41
#2011-12-09| 653.04
#2011-12-12| 642.99
#2011-12-13| 640.05
#2011-12-14| 630.48
#2011-12-15| 637.67
#2011-12-16| 647.62
#2011-12-19| 638.82
#2011-12-20| 658.00
#2011-12-21| 664.27
#2011-12-22| 668.87
#2011-12-23| 668.02
#2011-12-26| .
#2011-12-27| 668.00
#2011-12-28| 659.30
#2011-12-29| 666.13
#2011-12-30| 664.97
#2012-01-02| .
#2012-01-03| 668.02
#2012-01-04| 671.39
#2012-01-05| 671.57
#2012-01-06| 675.64
#2012-01-09| 674.95
#2012-01-10| 684.99
#2012-01-11| 684.70
#2012-01-12| 683.20
#2012-01-13| 683.15
#2012-01-16| .
#2012-01-17| 674.43
#2012-01-18| 681.59
#2012-01-19| 686.58
#2012-01-20| 685.52
#2012-01-23| 682.21
#2012-01-24| 683.53
#2012-01-25| 685.66
#2012-01-26| 681.62
#2012-01-27| 681.20
#2012-01-30| 674.89
#2012-01-31| 674.78
#2012-02-01| 683.15
#2012-02-02| 676.32
#2012-02-03| 690.23
#2012-02-06| 695.03
#2012-02-07| 698.36
#2012-02-08| 696.36
#2012-02-09| 698.45
#2012-02-10| 690.47
#2012-02-13| 698.24
#2012-02-14| 698.32
#2012-02-15| 695.56
#2012-02-16| 703.43
#2012-02-17| 704.44
#2012-02-20| .
#2012-02-21| 705.27
#2012-02-22| 707.37
#2012-02-23| 713.19
#2012-02-24| 721.07
#2012-02-27| 723.08
#2012-02-28| 715.89
#2012-02-29| 720.28
#2012-03-01| 720.25
#2012-03-02| 710.25
#2012-03-05| 709.27
#2012-03-06| 697.91
#2012-03-07| 702.30
#2012-03-08| 708.72
#2012-03-09| 715.74
#2012-03-12| 714.76
#2012-03-13| 725.24
#2012-03-14| 718.48
#2012-03-15| 723.91
#2012-03-16| 724.78
#2012-03-19| 727.34
#2012-03-20| 722.33
#2012-03-21| 722.88
#2012-03-22| 720.31
#2012-03-23| 721.06
#2012-03-26| 734.45
#2012-03-27| 735.20
#2012-03-28| 729.92
#2012-03-29| 730.46
#2012-03-30| 730.64
#2012-04-02| 732.78
#2012-04-03| 736.10
#2012-04-04| 726.15
#2012-04-05| 727.19
#2012-04-06| .
#2012-04-09| 718.44
#2012-04-10| 705.04
#2012-04-11| 718.34
#2012-04-12| 726.64
#2012-04-13| 721.38
#2012-04-16| 720.28
#2012-04-17| 732.09
#2012-04-18| 735.86
#2012-04-19| 733.25
#2012-04-20| 741.98
#2012-04-23| 735.07
#2012-04-24| 727.53
#2012-04-25| 737.23
#2012-04-26| 743.84
#2012-04-27| 752.76
#2012-04-30| 746.15
#2012-05-01| 745.26
#2012-05-02| 747.89
#2012-05-03| 739.12
#2012-05-04| 735.65
#2012-05-07| 733.67
#2012-05-08| 728.41
#2012-05-09| 724.77
#2012-05-10| 725.23
#2012-05-11| 728.28
#2012-05-14| 716.77
#2012-05-15| 713.21
#2012-05-16| 704.45
#2012-05-17| 682.02
#2012-05-18| 674.74
#2012-05-21| 687.27
#2012-05-22| 686.83
#2012-05-23| 690.54
#2012-05-24| 690.03
#2012-05-25| 690.30
#2012-05-28| .
#2012-05-29| 697.20
#2012-05-30| 684.51
#2012-05-31| 677.80
#2012-06-01| 654.03
#2012-06-04| 649.98
#2012-06-05| 657.14
#2012-06-06| 681.74
#2012-06-07| 679.39
#2012-06-08| 682.01
#2012-06-11| 674.51
#2012-06-12| 681.96
#2012-06-13| 678.57
#2012-06-14| 682.64
#2012-06-15| 692.12
#2012-06-18| 695.91
#2012-06-19| 702.73
#2012-06-20| 697.12
#2012-06-21| 686.68
#2012-06-22| 687.66
#2012-06-25| 676.81
#2012-06-26| 680.80
#2012-06-27| 691.50
#2012-06-28| 693.54
#2012-06-29| 712.49
#2012-07-02| 719.52
#2012-07-03| 724.04
#2012-07-04| .
#2012-07-05| 724.57
#2012-07-06| 716.74
#2012-07-09| 718.08
#2012-07-10| 711.37
#2012-07-11| 708.22
#2012-07-12| 708.15
#2012-07-13| 723.27
#2012-07-16| 719.92
#2012-07-17| 723.82
#2012-07-18| 717.97
#2012-07-19| 716.43
#2012-07-20| 702.99
#2012-07-23| 696.55
#2012-07-24| 685.93
#2012-07-25| 683.42
#2012-07-26| 695.27
#2012-07-27| 712.67
#2012-07-30| 709.85
#2012-07-31| 706.74
#2012-08-01| 693.84
#2012-08-02| 693.47
#2012-08-03| 704.87
#2012-08-06| 704.91
#2012-08-07| 713.05
#2012-08-08| 721.42
#2012-08-09| 723.19
#2012-08-10| 723.90
#2012-08-13| 722.29
#2012-08-14| 715.27
#2012-08-15| 721.50
#2012-08-16| 724.59
#2012-08-17| 728.71
#2012-08-20| 723.07
#2012-08-21| 720.49
#2012-08-22| 714.54
#2012-08-23| 708.46
#2012-08-24| 711.82
#2012-08-27| 709.08
#2012-08-28| 705.31
#2012-08-29| 711.59
#2012-08-30| 707.86
#2012-08-31| 711.79
#2012-09-03| .
#2012-09-04| 718.14
#2012-09-05| 716.36
#2012-09-06| 734.29
#2012-09-07| 736.53
#2012-09-10| 733.86
#2012-09-11| 730.63
#2012-09-12| 732.91
#2012-09-13| 737.78
#2012-09-14| 736.79
#2012-09-17| 731.77
#2012-09-18| 730.34
#2012-09-19| 736.65
#2012-09-20| 733.54
#2012-09-21| 730.44
#2012-09-24| 731.58
#2012-09-25| 718.88
#2012-09-26| 713.67
#2012-09-27| 722.88
#2012-09-28| 743.98
#2012-10-01| 743.19
#2012-10-02| 746.63
#2012-10-03| 747.79
#2012-10-04| 756.35
#2012-10-05| 754.47
#2012-10-08| 754.77
#2012-10-09| 748.11
#2012-10-10| 740.44
#2012-10-11| 743.89
#2012-10-12| 739.70
#2012-10-15| 747.05
#2012-10-16| 755.12
#2012-10-17| 755.61
#2012-10-18| 751.02
#2012-10-19| 737.02
#2012-10-22| 735.78
#2012-10-23| 726.56
#2012-10-24| 720.80
#2012-10-25| 722.52
#2012-10-26| 725.12
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 734.39
#2012-11-01| 748.28
#2012-11-02| 734.86
#2012-11-05| 737.34
#2012-11-06| 745.90
#2012-11-07| 726.15
#2012-11-08| 719.58
#2012-11-09| 718.61
#2012-11-12| 721.96
#2012-11-13| 719.69
#2012-11-14| 706.44
#2012-11-15| 701.54
#2012-11-16| 710.86
#2012-11-19| 721.40
#2012-11-20| 719.07
#2012-11-21| 726.76
#2012-11-22| .
#2012-11-23| 733.89
#2012-11-26| 731.67
#2012-11-27| 727.83
#2012-11-28| 734.01
#2012-11-29| 740.32
#2012-11-30| 739.31
#2012-12-03| 738.96
#2012-12-04| 743.83
#2012-12-05| 749.94
#2012-12-06| 751.46
#2012-12-07| 753.10
#2012-12-10| 753.96
#2012-12-11| 762.82
#2012-12-12| 760.80
#2012-12-13| 752.73
#2012-12-14| 754.35
#2012-12-17| 762.71
#2012-12-18| 769.37
#2012-12-19| 765.82
#2012-12-20| 761.10
#2012-12-21| 748.64
#2012-12-24| 744.80
#2012-12-25| 744.80
#2012-12-26| 737.31
#2012-12-27| 734.34
#2012-12-28| 728.31
#2012-12-31| 740.18
#2013-01-01| 740.18
#2013-01-02| 766.94
#2013-01-03| 766.96
#2013-01-04| 772.02
#2013-01-07| 770.10
#2013-01-08| 771.45
#2013-01-09| 774.29
#2013-01-10| 772.64
#2013-01-11| 775.36
#2013-01-14| 776.44
#2013-01-15| 782.26
#2013-01-16| 779.14
#2013-01-17| 781.27
#2013-01-18| 786.95
#2013-01-21| 786.95
#2013-01-22| 789.40
#2013-01-23| 792.86
#2013-01-24| 795.86
#2013-01-25| 802.69
#2013-01-28| 805.67
#2013-01-29| 802.66
#2013-01-30| 803.98
#2013-01-31| 801.81
#2013-02-01| 815.44
#2013-02-04| 804.64
#2013-02-05| 812.32
#2013-02-06| 809.23
#2013-02-07| 814.13
#2013-02-08| 814.87
#2013-02-11| 814.09
#2013-02-12| 817.39
#2013-02-13| 820.08
#2013-02-14| 818.60
#2013-02-15| 824.02
#2013-02-18| 824.02
#2013-02-19| 833.98
#2013-02-20| 825.18
#2013-02-21| 813.08
#2013-02-22| 822.88
#2013-02-25| 810.29
#2013-02-26| 815.13
#2013-02-27| 829.54
#2013-02-28| 829.65
#2013-03-01| 832.08
#2013-03-04| 834.85
#2013-03-05| 848.71
#2013-03-06| 853.00
#2013-03-07| 854.54
#2013-03-08| 862.92
#2013-03-11| 863.35
#2013-03-12| 859.58
#2013-03-13| 861.36
#2013-03-14| 865.64
#2013-03-15| 856.43
#2013-03-18| 855.32
#2013-03-19| 851.81
#2013-03-20| 856.57
#2013-03-21| 841.54
#2013-03-22| 842.34
#2013-03-25| 838.23
#2013-03-26| 846.15
#2013-03-27| 848.18
#2013-03-28| 859.53
#2013-03-29| 859.53
#2013-04-01| 852.70
#2013-04-02| 854.68
#2013-04-03| 847.08
#2013-04-04| 847.08
#2013-04-05| 844.88
#2013-04-08| 850.69
#2013-04-09| 850.15
#2013-04-10| 863.39
#2013-04-11| 871.69
#2013-04-12| 866.97
#2013-04-15| 843.55
#2013-04-16| 857.69
#2013-04-17| 849.72
#2013-04-18| 839.96
#2013-04-19| 838.26
#2013-04-22| 840.05
#2013-04-23| 846.96
#2013-04-24| 850.62
#2013-04-25| 863.01
#2013-04-26| 858.85
#2013-04-29| 873.07
#2013-04-30| 877.41
#2013-05-01| 858.00
#2013-05-02| 864.97
#2013-05-03| 873.69
#2013-05-06| 877.86
#2013-05-07| 882.81
#2013-05-08| 890.50
#2013-05-09| 892.60
#2013-05-10| 894.82
#2013-05-13| 887.75
#2013-05-14| 895.16
#2013-05-15| 896.27
#2013-05-16| 888.88
#2013-05-17| 903.95
#2013-05-20| 901.95
#2013-05-21| 905.15
#2013-05-22| 893.77
#2013-05-23| 896.10
#2013-05-24| 894.61
#2013-05-27| 894.61
#2013-05-28| 902.14
#2013-05-29| 895.91
#2013-05-30| 895.76
#2013-05-31| 886.82
#2013-06-03| 886.51
#2013-06-04| 878.92
#2013-06-05| 863.10
#2013-06-06| 867.85
#2013-06-07| 875.80
#2013-06-10| 877.22
#2013-06-11| 867.24
#2013-06-12| 856.78
#2013-06-13| 867.05
#2013-06-14| 865.79
#2013-06-17| 878.11
#2013-06-18| 888.64
#2013-06-19| 878.67
#2013-06-20| 855.56
#2013-06-21| 855.29
#2013-06-24| 846.96
#2013-06-25| 854.62
#2013-06-26| 857.28
#2013-06-27| 867.97
#2013-06-28| 831.07
#2013-07-01| 842.50
#2013-07-02| 840.18
#2013-07-03| 841.75
#2013-07-04| 841.75
#2013-07-05| 851.15
#2013-07-08| 857.20
#2013-07-09| 863.02
#2013-07-10| 865.26
#2013-07-11| 875.94
#2013-07-12| 879.65
#2013-07-15| 884.83
#2013-07-16| 875.05
#2013-07-17| 877.85
#2013-07-18| 881.38
#2013-07-19| 880.16
#2013-07-22| 878.10
#2013-07-23| 872.52
#2013-07-24| 867.54
#2013-07-25| 870.71
#2013-07-26| 865.67
#2013-07-29| 859.45
#2013-07-30| 869.00
#2013-07-31| 873.01
#2013-08-01| 886.00
#2013-08-02| 886.84
#2013-08-05| 887.75
#2013-08-06| 878.00
#2013-08-07| 872.59
#2013-08-08| 874.67
#2013-08-09| 878.53
#2013-08-12| 874.76
#2013-08-13| 879.06
#2013-08-14| 868.04
#2013-08-15| 859.29
#2013-08-16| 861.67
#2013-08-19| 856.55
#2013-08-20| 862.53
#2013-08-21| 863.32
#2013-08-22| 873.23
#2013-08-23| 871.31
#2013-08-26| 869.85
#2013-08-27| 852.53
#2013-08-28| 856.00
#2013-08-29| 860.03
#2013-08-30| 851.57
#2013-09-02| 851.57
#2013-09-03| 857.24
#2013-09-04| 859.88
#2013-09-05| 867.10
#2013-09-06| 863.37
#2013-09-09| 873.11
#2013-09-10| 883.08
#2013-09-11| 883.50
#2013-09-12| 878.71
#2013-09-13| 884.54
#2013-09-16| 897.40
#2013-09-17| 903.22
#2013-09-18| 915.37
#2013-09-19| 915.99
#2013-09-20| 909.29
#2013-09-23| 902.97
#2013-09-24| 901.15
#2013-09-25| 904.91
#2013-09-26| 905.94
#2013-09-27| 896.55
#2013-09-30| 891.80
#2013-10-01| 899.31
#2013-10-02| 896.62
#2013-10-03| 889.96
#2013-10-04| 895.28
#2013-10-07| 886.04
#2013-10-08| 872.54
#2013-10-09| 868.44
#2013-10-10| 886.81
#2013-10-11| 894.94
#2013-10-14| 898.06
#2013-10-15| 888.30
#2013-10-16| 897.03
#2013-10-17| 904.70
#2013-10-18| 910.95
#2013-10-21| 914.97
#2013-10-22| 919.61
#2013-10-23| 915.97
#2013-10-24| 910.79
#2013-10-25| 915.00
#2013-10-28| 915.31
#2013-10-29| 923.23
#2013-10-30| 918.59
#2013-10-31| 916.44
#2013-11-01| 914.01
#2013-11-04| 914.98
#2013-11-05| 917.47
#2013-11-06| 916.53
#2013-11-07| 905.39
#2013-11-08| 911.97
#2013-11-11| 915.73
#2013-11-12| 921.39
#2013-11-13| 932.58
#2013-11-14| 940.05
#2013-11-15| 946.75
#2013-11-18| 947.94
#2013-11-19| 946.33
#2013-11-20| 940.57
#2013-11-21| 946.70
#2013-11-22| 950.67
#2013-11-25| 945.52
#2013-11-26| 944.83
#2013-11-27| 948.46
#2013-11-28| 948.46
#2013-11-29| 948.10
#2013-12-02| 945.55
#2013-12-03| 945.04
#2013-12-04| 936.83
#2013-12-05| 935.73
#2013-12-06| 947.37
#2013-12-09| 944.82
#2013-12-10| 945.38
#2013-12-11| 931.64
#2013-12-12| 930.82
#2013-12-13| 931.77
#2013-12-16| 941.29
#2013-12-17| 937.17
#2013-12-18| 955.02
#2013-12-19| 969.08
#2013-12-20| 983.38
#2013-12-23| 992.01
#2013-12-24| 994.42
#2013-12-25| 994.42
#2013-12-26|1001.88
#2013-12-27|1005.65
#2013-12-30|1003.34
#2013-12-31|1004.47
#2014-01-01|1004.47
#2014-01-02| 989.97
#2014-01-03| 992.18
#2014-01-06| 987.64
#2014-01-07| 994.92
#2014-01-08| 996.15
#2014-01-09| 998.65
#2014-01-10|1000.00
#2014-01-13| 984.42
#2014-01-14| 994.22
#2014-01-15|1009.75
#2014-01-16|1010.25
#2014-01-17|1008.29
#2014-01-20| .
#2014-01-21|1009.61
#2014-01-22|1010.85
#2014-01-23| 996.50
#2014-01-24| 968.25
#2014-01-27| 958.01
#2014-01-28| 966.45
#2014-01-29| 954.45
#2014-01-30| 951.84
#2014-01-31| 943.29
#2014-02-03| 916.72
#2014-02-04| 922.25
#2014-02-05| 919.68
#2014-02-06| 925.63
#2014-02-07| 940.83
#2014-02-10| 935.67
#2014-02-11| 942.99
#2014-02-12| 948.28
#2014-02-13| 956.53
#2014-02-14| 959.17
#2014-02-17| .
#2014-02-18| 964.78
#2014-02-19| 966.27
#2014-02-20| 970.43
#2014-02-21| 976.51
#2014-02-24| 980.72
#2014-02-25| 977.86
#2014-02-26| 974.31
#2014-02-27| 976.47
#2014-02-28| 974.92
#2014-03-03| 969.31
#2014-03-04| 986.97
#2014-03-05| 986.80
#2014-03-06| 986.73
#2014-03-07| 985.11
#2014-03-10| 986.64
#2014-03-11| 978.73
#2014-03-12| 973.72
#2014-03-13| 962.51
#2014-03-14| 960.15
#2014-03-17| 975.77
#2014-03-18| 981.61
#2014-03-19| 972.41
#2014-03-20| 978.01
#2014-03-21| 978.96
#2014-03-24| 966.46
#2014-03-25| 971.84
#2014-03-26| 965.05
#2014-03-27| 943.26
#2014-03-28| 944.04
#2014-03-31| 957.49
#2014-04-01| 965.03
#2014-04-02| 966.75
#2014-04-03| 965.49
#2014-04-04| 949.14
#2014-04-07| 937.04
#2014-04-08| 937.89
#2014-04-09| 945.14
#2014-04-10| 924.57
#2014-04-11| 913.05
#2014-04-14| 920.48
#2014-04-15| 927.63
#2014-04-16| 938.88
#2014-04-17| 942.33
#2014-04-18| .
#2014-04-21| 948.09
#2014-04-22| 953.13
#2014-04-23| 951.52
#2014-04-24| 946.11
#2014-04-25| 935.78
#2014-04-28| 937.57
#2014-04-29| 946.69
#2014-04-30| 953.76
#2014-05-01| 949.11
#2014-05-02| 949.02
#2014-05-05| 947.59
#2014-05-06| 934.83
#2014-05-07| 937.68
#2014-05-08| 943.17
#2014-05-09| 943.88
#2014-05-12| 959.52
#2014-05-13| 959.91
#2014-05-14| 952.93
#2014-05-15| 947.65
#2014-05-16| 956.35
#2014-05-19| 963.01
#2014-05-20| 950.63
#2014-05-21| 956.17
#2014-05-22| 958.61
#2014-05-23| 967.69
#2014-05-26| .
#2014-05-27| 972.63
#2014-05-28| 970.52
#2014-05-29| 976.00
#2014-05-30| 977.85
#2014-06-02| 978.25
#2014-06-03| 978.63
#2014-06-04| 989.36
#2014-06-05| 995.01
#2014-06-06|1004.24
#2014-06-09|1010.30
#2014-06-10|1003.91
#2014-06-11| 999.37
#2014-06-12| 992.67
#2014-06-13| 994.40
#2014-06-16| 995.42
#2014-06-17| 997.15
#2014-06-18| 999.58
#2014-06-19| 998.43
#2014-06-20| 996.38
#2014-06-23| 993.26
#2014-06-24| 986.36
#2014-06-25| 993.29
#2014-06-26| 990.02
#2014-06-27| 990.80
#2014-06-30| 991.69
#2014-07-01| 997.85
#2014-07-02| 995.10
#2014-07-03|1002.82
#2014-07-04| .
#2014-07-07| 992.69
#2014-07-08| 988.19
#2014-07-09| 989.86
#2014-07-10| 982.57
#2014-07-11| 985.55
#2014-07-14| 989.56
#2014-07-15| 986.91
#2014-07-16| 991.95
#2014-07-17| 984.46
#2014-07-18| 994.86
#2014-07-21| 992.88
#2014-07-22| 999.31
#2014-07-23| 997.63
#2014-07-24| 999.83
#2014-07-25| 998.53
#2014-07-28| 997.37
#2014-07-29| 992.88
#2014-07-30| 996.87
#2014-07-31| 979.53
#2014-08-01| 974.27
#2014-08-04| 980.54
#2014-08-05| 973.98
#2014-08-06| 970.07
#2014-08-07| 966.16
#2014-08-08| 981.19
#2014-08-11| 988.50
#2014-08-12| 987.51
#2014-08-13| 996.26
#2014-08-14| 999.05
#2014-08-15| 996.99
#2014-08-18|1008.89
#2014-08-19|1012.17
#2014-08-20|1016.38
#2014-08-21|1020.22
#2014-08-22|1017.19
#2014-08-25|1018.82
#2014-08-26|1022.36
#2014-08-27|1017.99
#2014-08-28|1017.75
#2014-08-29|1021.07
#2014-09-01| .
#2014-09-02|1022.61
#2014-09-03|1025.23
#2014-09-04|1020.15
#2014-09-05|1022.47
#2014-09-08|1020.40
#2014-09-09|1011.64
#2014-09-10|1017.20
#2014-09-11|1023.28
#2014-09-12|1018.12
#2014-09-15|1014.38
#2014-09-16|1016.50
#2014-09-17|1016.23
#2014-09-18|1023.26
#2014-09-19|1017.68
#2014-09-22|1005.48
#2014-09-23|1000.66
#2014-09-24|1005.43
#2014-09-25| 990.43
#2014-09-26| 994.88
#2014-09-29| 998.85
#2014-09-30|1006.19
#2014-10-01| 988.75
#2014-10-02| 983.54
#2014-10-03| 995.85
#2014-10-06| 993.93
#2014-10-07| 971.51
#2014-10-08| 991.52
#2014-10-09| 968.21
#2014-10-10| 952.28
#2014-10-13| 941.26
#2014-10-14| 941.85
#2014-10-15| 937.84
#2014-10-16| 939.91
#2014-10-17| 954.56
#2014-10-20| 956.06
#2014-10-21| 980.51
#2014-10-22| 963.33
#2014-10-23| 978.99
#2014-10-24| 983.95
#2014-10-27| 986.57
#2014-10-28| 999.87
#2014-10-29| 996.04
#2014-10-30|1004.41
#2014-10-31|1018.73
#2014-11-03|1017.41
#2014-11-04|1014.96
#2014-11-05|1025.24
#2014-11-06|1034.14
#2014-11-07|1039.07
#2014-11-10|1043.00
#2014-11-11|1040.21
#2014-11-12|1043.49
#2014-11-13|1038.43
#2014-11-14|1040.40
#2014-11-17|1039.55
#2014-11-18|1037.92
#2014-11-19|1031.10
#2014-11-20|1031.12
#2014-11-21|1040.89
#2014-11-24|1046.91
#2014-11-25|1052.79
#2014-11-26|1051.30
#2014-11-27| .
#2014-11-28|1054.24
#2014-12-01|1045.10
#2014-12-02|1049.28
#2014-12-03|1058.06
#2014-12-04|1056.17
#2014-12-05|1060.44
#2014-12-08|1046.58
#2014-12-09|1046.17
#2014-12-10|1028.35
#2014-12-11|1029.92
#2014-12-12|1004.94
#2014-12-15|1005.43
#2014-12-16|1011.95
#2014-12-17|1032.09
#2014-12-18|1069.87
#2014-12-19|1078.76
#2014-12-22|1086.49
#2014-12-23|1093.49
#2014-12-24|1094.33
#2014-12-25| .
#2014-12-26|1095.47
#2014-12-29|1092.10
#2014-12-30|1086.30
#2014-12-31|1074.51
#2015-01-01| .
#2015-01-02|1070.52
#2015-01-05|1047.51
#2015-01-06|1038.89
#2015-01-07|1051.72
#2015-01-08|1071.17
#2015-01-09|1065.70
#2015-01-12|1056.97
#2015-01-13|1060.43
#2015-01-14|1052.28
#2015-01-15|1044.16
#2015-01-16|1052.52
#2015-01-19| .
#2015-01-20|1052.07
#2015-01-21|1054.91
#2015-01-22|1068.94
#2015-01-23|1069.80
#2015-01-26|1069.10
#2015-01-27|1049.40
#2015-01-28|1034.54
#2015-01-29|1047.67
#2015-01-30|1028.90
#2015-02-02|1045.64
#2015-02-03|1064.61
#2015-02-04|1059.43
#2015-02-05|1076.50
#2015-02-06|1073.20
#2015-02-09|1067.14
#2015-02-10|1072.60
#2015-02-11|1074.80
#2015-02-12|1090.63
#2015-02-13|1096.19
#2015-02-16| .
#2015-02-17|1092.17
#2015-02-18|1095.49
#2015-02-19|1096.72
#2015-02-20|1099.55
#2015-02-23|1098.00
#2015-02-24|1100.65
#2015-02-25|1104.27
#2015-02-26|1102.28
#2015-02-27|1099.35
#2015-03-02|1111.86
#2015-03-03|1106.11
#2015-03-04|1099.81
#2015-03-05|1105.54
#2015-03-06|1089.36
#2015-03-09|1097.30
#2015-03-10|1067.06
#2015-03-11|1064.05
#2015-03-12|1076.53
#2015-03-13|1074.50
#2015-03-16|1086.31
#2015-03-17|1085.86
#2015-03-18|1102.99
#2015-03-19|1094.95
#2015-03-20|1106.19
#2015-03-23|1110.81
#2015-03-24|1097.87
#2015-03-25|1080.13
#2015-03-26|1107.39
#2015-03-27|1107.22
#2015-03-30|1120.19
#2015-03-31|1115.44
#2015-04-01|1112.42
#2015-04-02|1118.61
#2015-04-03| .
#2015-04-06|1130.07
#2015-04-07|1128.79
#2015-04-08|1127.37
#2015-04-09|1131.52
#2015-04-10|1133.40
#2015-04-13|1122.26
#2015-04-14|1125.30
#2015-04-15|1128.42
#2015-04-16|1123.69
#2015-04-17|1106.33
#2015-04-20|1116.46
#2015-04-21|1113.14
#2015-04-22|1115.37
#2015-04-23|1123.79
#2015-04-24|1102.95
#2015-04-27|1098.38
#2015-04-28|1102.80
#2015-04-29|1099.11
#2015-04-30|1086.43
#2015-05-01|1096.51
#2015-05-04|1105.76
#2015-05-05|1094.59
#2015-05-06|1086.94
#2015-05-07|1094.40
#2015-05-08|1105.88
#2015-05-11|1106.07
#2015-05-12|1101.47
#2015-05-13|1105.45
#2015-05-14|1118.72
#2015-05-15|1120.13
#2015-05-18|1126.11
#2015-05-19|1125.71
#2015-05-20|1128.11
#2015-05-21|1126.31
#2015-05-22|1122.60
#2015-05-25| .
#2015-05-26|1113.41
#2015-05-27|1123.83
#2015-05-28|1118.91
#2015-05-29|1106.86
#2015-06-01|1109.44
#2015-06-02|1110.95
#2015-06-03|1117.11
#2015-06-04|1105.27
#2015-06-05|1104.49
#2015-06-08|1096.08
#2015-06-09|1094.45
#2015-06-10|1109.24
#2015-06-11|1112.52
#2015-06-12|1104.95
#2015-06-15|1095.79
#2015-06-16|1102.24
#2015-06-17|1106.22
#2015-06-18|1114.48
#2015-06-19|1111.02
#2015-06-22|1120.57
#2015-06-23|1117.37
#2015-06-24|1108.70
#2015-06-25|1114.02
#2015-06-26|1113.66
#2015-06-29|1088.34
#2015-06-30|1081.99
#2015-07-01|1089.18
#2015-07-02|1084.15
#2015-07-03| .
#2015-07-06|1084.43
#2015-07-07|1092.44
#2015-07-08|1074.18
#2015-07-09|1076.85
#2015-07-10|1087.19
#2015-07-13|1100.46
#2015-07-14|1102.45
#2015-07-15|1097.60
#2015-07-16|1110.93
#2015-07-17|1105.69
#2015-07-20|1107.84
#2015-07-21|1097.96
#2015-07-22|1104.81
#2015-07-23|1097.67
#2015-07-24|1086.72
#2015-07-27|1075.66
#2015-07-28|1087.55
#2015-07-29|1104.87
#2015-07-30|1103.96
#2015-07-31|1110.67
#2015-08-03|1108.66
#2015-08-04|1111.82
#2015-08-05|1117.42
#2015-08-06|1103.99
#2015-08-07|1103.17
#2015-08-10|1118.92
#2015-08-11|1104.67
#2015-08-12|1104.12
#2015-08-13|1098.63
#2015-08-14|1101.90
#2015-08-17|1108.04
#2015-08-18|1108.57
#2015-08-19|1098.93
#2015-08-20|1075.89
#2015-08-21|1049.53
#2015-08-24|1005.73
#2015-08-25|1002.10
#2015-08-26|1032.27
#2015-08-27|1049.44
#2015-08-28|1048.80
#2015-08-31|1037.57
#2015-09-01|1011.74
#2015-09-02|1032.74
#2015-09-03|1041.81
#2015-09-04|1026.13
#2015-09-07| .
#2015-09-08|1055.24
#2015-09-09|1041.85
#2015-09-10|1047.30
#2015-09-11|1053.50
#2015-09-14|1045.49
#2015-09-15|1062.34
#2015-09-16|1070.68
#2015-09-17|1065.20
#2015-09-18|1048.74
#2015-09-21|1057.97
#2015-09-22|1044.83
#2015-09-23|1041.74
#2015-09-24|1036.49
#2015-09-25|1035.44
#2015-09-28|1012.87
#2015-09-29|1013.51
#2015-09-30|1030.34
#2015-10-01|1035.56
#2015-10-02|1049.24
#2015-10-05|1072.41
#2015-10-06|1072.44
#2015-10-07|1089.85
#2015-10-08|1111.81
#2015-10-09|1111.91
#2015-10-12|1111.40
#2015-10-13|1100.50
#2015-10-14|1090.55
#2015-10-15|1097.53
#2015-10-16|1098.31
#2015-10-19|1096.87
#2015-10-20|1100.80
#2015-10-21|1090.80
#2015-10-22|1120.06
#2015-10-23|1132.87
#2015-10-26|1129.72
#2015-10-27|1116.02
#2015-10-28|1125.29
#2015-10-29|1115.88
#2015-10-30|1114.47
#2015-11-02|1121.64
#2015-11-03|1119.65
#2015-11-04|1112.62
#2015-11-05|1110.92
#2015-11-06|1115.68
#2015-11-09|1104.97
#2015-11-10|1105.67
#2015-11-11|1114.13
#2015-11-12|1096.06
#2015-11-13|1082.73
#2015-11-16|1104.34
#2015-11-17|1102.54
#2015-11-18|1120.92
#2015-11-19|1113.64
#2015-11-20|1119.44
#2015-11-23|1121.78
#2015-11-24|1119.63
#2015-11-25|1120.93
#2015-11-26| .
#2015-11-27|1123.45
#2015-11-30|1123.59
#2015-12-01|1132.14
#2015-12-02|1120.04
#2015-12-03|1104.61
#2015-12-04|1126.59
#2015-12-07|1116.93
#2015-12-08|1113.26
#2015-12-09|1104.42
#2015-12-10|1106.90
#2015-12-11|1083.77
#2015-12-14|1086.00
#2015-12-15|1093.43
#2015-12-16|1114.17
#2015-12-17|1074.57
#2015-12-18|1059.74
#2015-12-21|1071.78
#2015-12-22|1084.83
#2015-12-23|1096.65
#2015-12-24|1094.97
#2015-12-25| .
#2015-12-28|1093.57
#2015-12-29|1105.09
#2015-12-30|1102.33
#2015-12-31|1090.61
#2016-01-01| .
#2016-01-04|1064.26
#2016-01-05|1066.25
#2016-01-06|1058.26
#2016-01-07|1028.76
#2016-01-08|1017.59
#2016-01-11|1021.27
#2016-01-12|1035.09
#2016-01-13|1010.87
#2016-01-14|1028.27
#2016-01-15|1008.39
#2016-01-18| .
#2016-01-19|1015.55
#2016-01-20| 999.51
#2016-01-21| 996.41
#2016-01-22|1024.39
#2016-01-25|1025.56
#2016-01-26|1036.37
#2016-01-27|1027.46
#2016-01-28|1026.33
#2016-01-29|1056.78
#2016-02-01|1056.83
#2016-02-02|1026.20
#2016-02-03|1023.30
#2016-02-04|1029.78
#2016-02-05|1008.65
#2016-02-08| 975.30
#2016-02-09| 967.70
#2016-02-10| 970.55
#2016-02-11| 957.39
#2016-02-12| 971.77
#2016-02-15| .
#2016-02-16|1007.68
#2016-02-17|1024.51
#2016-02-18|1022.82
#2016-02-19|1022.71
#2016-02-22|1037.48
#2016-02-23|1029.45
#2016-02-24|1036.23
#2016-02-25|1049.39
#2016-02-26|1057.20
#2016-02-29|1049.66
#2016-03-01|1075.28
#2016-03-02|1075.53
#2016-03-03|1083.77
#2016-03-04|1090.26
#2016-03-07|1087.44
#2016-03-08|1080.05
#2016-03-09|1088.39
#2016-03-10|1085.53
#2016-03-11|1106.36
#2016-03-14|1108.63
#2016-03-15|1107.57
#2016-03-16|1116.06
#2016-03-17|1125.64
#2016-03-18|1122.96
#2016-03-21|1126.05
#2016-03-22|1124.22
#2016-03-23|1113.08
#2016-03-24|1151.39
#2016-03-25| .
#2016-03-28|1152.67
#2016-03-29|1167.88
#2016-03-30|1169.05
#2016-03-31|1174.44
#2016-04-01|1179.89
#2016-04-04|1169.84
#2016-04-05|1157.53
#2016-04-06|1165.50
#2016-04-07|1141.26
#2016-04-08|1146.99
#2016-04-11|1145.08
#2016-04-12|1156.15
#2016-04-13|1167.10
#2016-04-14|1163.34
#2016-04-15|1167.23
#2016-04-18|1174.95
#2016-04-19|1172.33
#2016-04-20|1173.36
#2016-04-21|1167.26
#2016-04-22|1167.51
#2016-04-25|1154.24
#2016-04-26|1160.91
#2016-04-27|1170.83
#2016-04-28|1164.94
#2016-04-29|1153.07
#2016-05-02|1163.18
#2016-05-03|1149.33
#2016-05-04|1149.04
#2016-05-05|1148.59
#2016-05-06|1161.86
#2016-05-09|1162.21
#2016-05-10|1179.25
#2016-05-11|1165.49
#2016-05-12|1166.91
#2016-05-13|1156.13
#2016-05-16|1170.13
#2016-05-17|1163.26
#2016-05-18|1166.57
#2016-05-19|1161.88
#2016-05-20|1170.27
#2016-05-23|1167.69
#2016-05-24|1192.91
#2016-05-25|1195.56
#2016-05-26|1195.44
#2016-05-27|1204.17
#2016-05-30| .
#2016-05-31|1206.93
#2016-06-01|1208.25
#2016-06-02|1213.48
#2016-06-03|1209.49
#2016-06-06|1219.48
#2016-06-07|1219.63
#2016-06-08|1219.93
#2016-06-09|1219.09
#2016-06-10|1202.78
#2016-06-13|1191.85
#2016-06-14|1196.05
#2016-06-15|1192.98
#2016-06-16|1194.72
#2016-06-17|1188.96
#2016-06-20|1203.58
#2016-06-21|1207.66
#2016-06-22|1203.03
#2016-06-23|1213.94
#2016-06-24|1150.39
#2016-06-27|1118.45
#2016-06-28|1134.36
#2016-06-29|1154.54
#2016-06-30|1178.10
#2016-07-01|1177.94
#2016-07-04| .
#2016-07-05|1172.41
#2016-07-06|1177.14
#2016-07-07|1175.65
#2016-07-08|1200.17
#2016-07-11|1203.38
#2016-07-12|1213.83
#2016-07-13|1214.70
#2016-07-14|1216.19
#2016-07-15|1203.54
#2016-07-18|1197.05
#2016-07-19|1191.91
#2016-07-20|1215.96
#2016-07-21|1201.54
#2016-07-22|1209.77
#2016-07-25|1210.55
#2016-07-26|1219.62
#2016-07-27|1214.32
#2016-07-28|1200.69
#2016-07-29|1206.55
#2016-08-01|1201.58
#2016-08-02|1191.72
#2016-08-03|1191.76
#2016-08-04|1191.45
#2016-08-05|1202.88
#2016-08-08|1196.25
#2016-08-09|1192.27
#2016-08-10|1193.48
#2016-08-11|1195.27
#2016-08-12|1190.64
#2016-08-15|1195.81
#2016-08-16|1194.08
#2016-08-17|1193.41
#2016-08-18|1192.17
#2016-08-19|1195.47
#2016-08-22|1200.51
#2016-08-23|1214.56
#2016-08-24|1206.48
#2016-08-25|1213.14
#2016-08-26|1214.86
#2016-08-29|1212.91
#2016-08-30|1216.84
#2016-08-31|1215.60
#2016-09-01|1216.71
#2016-09-02|1224.87
#2016-09-05| .
#2016-09-06|1223.90
#2016-09-07|1224.14
#2016-09-08|1205.39
#2016-09-09|1176.53
#2016-09-12|1197.07
#2016-09-13|1175.71
#2016-09-14|1170.98
#2016-09-15|1180.96
#2016-09-16|1170.52
#2016-09-19|1177.74
#2016-09-20|1177.11
#2016-09-21|1188.29
#2016-09-22|1202.85
#2016-09-23|1197.30
#2016-09-26|1197.51
#2016-09-27|1213.20
#2016-09-28|1222.24
#2016-09-29|1242.59
#2016-09-30|1249.06
#2016-10-03|1241.04
#2016-10-04|1221.08
#2016-10-05|1221.39
#2016-10-06|1224.97
#2016-10-07|1204.06
#2016-10-10|1215.73
#2016-10-11|1205.00
#2016-10-12|1210.55
#2016-10-13|1207.81
#2016-10-14|1207.29
#2016-10-17|1196.91
#2016-10-18|1204.90
#2016-10-19|1200.61
#2016-10-20|1194.81
#2016-10-21|1193.71
#2016-10-24|1199.02
#2016-10-25|1196.14
#2016-10-26|1194.98
#2016-10-27|1183.47
#2016-10-28|1185.42
#2016-10-31|1188.35
#2016-11-01|1178.84
#2016-11-02|1191.86
#2016-11-03|1184.09
#2016-11-04|1183.91
#2016-11-07|1209.44
#2016-11-08|1208.32
#2016-11-09|1202.35
#2016-11-10|1220.11
#2016-11-11|1216.84
#2016-11-14|1211.14
#2016-11-15|1206.21
#2016-11-16|1213.48
#2016-11-17|1223.57
#2016-11-18|1221.94
#2016-11-21|1234.99
#2016-11-22|1236.82
#2016-11-23|1242.45
#2016-11-24| .
#2016-11-25|1251.05
#2016-11-28|1248.38
#2016-11-29|1248.17
#2016-11-30|1236.00
#2016-12-01|1222.01
#2016-12-02|1223.18
#2016-12-05|1227.72
#2016-12-06|1234.60
#2016-12-07|1257.92
#2016-12-08|1260.87
#2016-12-09|1268.95
#2016-12-12|1266.08
#2016-12-13|1278.90
#2016-12-14|1260.70
#2016-12-15|1267.55
#2016-12-16|1258.89
#2016-12-19|1263.95
#2016-12-20|1268.95
#2016-12-21|1232.32
#2016-12-22|1228.49
#2016-12-23|1225.30
#2016-12-26| .
#2016-12-27|1226.58
#2016-12-28|1216.12
#2016-12-29|1219.27
#2016-12-30|1218.01
#2017-01-02| .
#2017-01-03|1225.88
#2017-01-04|1234.33
#2017-01-05|1224.02
#2017-01-06|1232.12
#2017-01-09|1219.94
#2017-01-10|1223.17
#2017-01-11|1231.73
#2017-01-12|1226.14
#2017-01-13|1236.67
#2017-01-16| .
#2017-01-17|1225.93
#2017-01-18|1228.75
#2017-01-19|1222.91
#2017-01-20|1222.50
#2017-01-23|1218.39
#2017-01-24|1235.97
#2017-01-25|1246.13
#2017-01-26|1242.33
#2017-01-27|1239.74
#2017-01-30|1231.58
#2017-01-31|1224.68
#2017-02-01|1222.15
#2017-02-02|1224.85
#2017-02-03|1236.56
#2017-02-06|1230.99
#2017-02-07|1240.71
#2017-02-08|1238.73
#2017-02-09|1251.08
#2017-02-10|1258.02
#2017-02-13|1264.98
#2017-02-14|1278.71
#2017-02-15|1279.08
#2017-02-16|1284.28
#2017-02-17|1286.71
#2017-02-20| .
#2017-02-21|1296.77
#2017-02-22|1292.76
#2017-02-23|1287.63
#2017-02-24|1298.40
#2017-02-27|1298.41
#2017-02-28|1291.43
#2017-03-01|1310.51
#2017-03-02|1305.95
#2017-03-03|1302.75
#2017-03-06|1298.59
#2017-03-07|1300.49
#2017-03-08|1300.20
#2017-03-09|1289.41
#2017-03-10|1294.78
#2017-03-13|1296.50
#2017-03-14|1292.56
#2017-03-15|1303.47
#2017-03-16|1300.23
#2017-03-17|1312.72
#2017-03-20|1310.08
#2017-03-21|1297.11
#2017-03-22|1309.87
#2017-03-23|1283.14
#2017-03-24|1272.54
#2017-03-27|1273.45
#2017-03-28|1290.03
#2017-03-29|1293.11
#2017-03-30|1291.66
#2017-03-31|1289.02
#2017-04-03|1267.08
#2017-04-04|1269.02
#2017-04-05|1261.22
#2017-04-06|1260.20
#2017-04-07|1259.79
#2017-04-10|1264.60
#2017-04-11|1258.63
#2017-04-12|1249.08
#2017-04-13|1240.82
#2017-04-14| .
#2017-04-17|1253.00
#2017-04-18|1257.63
#2017-04-19|1261.78
#2017-04-20|1275.16
#2017-04-21|1275.91
#2017-04-24|1288.48
#2017-04-25|1286.02
#2017-04-26|1289.48
#2017-04-27|1292.91
#2017-04-28|1291.63
#2017-05-01|1289.80
#2017-05-02|1286.05
#2017-05-03|1277.44
#2017-05-04|1283.08
#2017-05-05|1295.15
#2017-05-08|1293.86
#2017-05-09|1294.08
#2017-05-10|1298.49
#2017-05-11|1293.80
#2017-05-12|1293.51
#2017-05-15|1306.90
#2017-05-16|1307.30
#2017-05-17|1280.46
#2017-05-18|1285.29
#2017-05-19|1298.01
#2017-05-22|1312.04
#2017-05-23|1304.14
#2017-05-24|1307.64
#2017-05-25|1316.73
#2017-05-26|1313.59
#2017-05-29| .
#2017-05-30|1317.92
#2017-05-31|1320.69
#2017-06-01|1329.61
#2017-06-02|1332.60
#2017-06-05|1330.26
#2017-06-06|1320.30
#2017-06-07|1321.08
#2017-06-08|1320.59
#2017-06-09|1322.48
#2017-06-12|1325.58
#2017-06-13|1335.09
#2017-06-14|1333.76
#2017-06-15|1332.38
#2017-06-16|1330.62
#2017-06-19|1341.40
#2017-06-20|1328.37
#2017-06-21|1324.25
#2017-06-22|1305.24
#2017-06-23|1310.64
#2017-06-26|1314.79
#2017-06-27|1308.18
#2017-06-28|1326.44
#2017-06-29|1316.16
#2017-06-30|1328.49
#2017-07-03|1328.97
#2017-07-04| .
#2017-07-05|1333.67
#2017-07-06|1319.52
#2017-07-07|1331.65
#2017-07-10|1332.71
#2017-07-11|1330.67
#2017-07-12|1343.18
#2017-07-13|1344.60
#2017-07-14|1353.79
#2017-07-17|1352.33
#2017-07-18|1356.91
#2017-07-19|1364.14
#2017-07-20|1370.02
#2017-07-21|1378.26
#2017-07-24|1376.07
#2017-07-25|1384.30
#2017-07-26|1380.67
#2017-07-27|1351.63
#2017-07-28|1348.64
#2017-07-31|1346.29
#2017-08-01|1352.21
#2017-08-02|1344.32
#2017-08-03|1350.94
#2017-08-04|1352.27
#2017-08-07|1353.36
#2017-08-08|1347.48
#2017-08-09|1346.20
#2017-08-10|1329.23
#2017-08-11|1328.64
#2017-08-14|1341.58
#2017-08-15|1333.42
#2017-08-16|1336.32
#2017-08-17|1315.47
#2017-08-18|1315.52
#2017-08-21|1326.16
#2017-08-22|1341.48
#2017-08-23|1333.35
#2017-08-24|1332.72
#2017-08-25|1336.80
#2017-08-28|1336.78
#2017-08-29|1340.53
#2017-08-30|1348.58
#2017-08-31|1358.86
#2017-09-01|1360.06
#2017-09-04| .
#2017-09-05|1354.79
#2017-09-06|1360.78
#2017-09-07|1375.26
#2017-09-08|1372.65
#2017-09-11|1387.83
#2017-09-12|1395.84
#2017-09-13|1382.17
#2017-09-14|1380.56
#2017-09-15|1381.57
#2017-09-18|1388.47
#2017-09-19|1385.56
#2017-09-20|1401.75
#2017-09-21|1396.47
#2017-09-22|1404.60
#2017-09-25|1405.96
#2017-09-26|1404.67
#2017-09-27|1409.74
#2017-09-28|1406.72
#2017-09-29|1404.85
#2017-10-02|1411.44
#2017-10-03|1409.12
#2017-10-04|1416.06
#2017-10-05|1425.18
#2017-10-06|1425.25
#2017-10-09|1425.40
#2017-10-10|1435.24
#2017-10-11|1434.23
#2017-10-12|1447.61
#2017-10-13|1450.70
#2017-10-16|1449.52
#2017-10-17|1441.54
#2017-10-18|1434.81
#2017-10-19|1443.26
#2017-10-20|1452.61
#2017-10-23|1448.75
#2017-10-24|1450.04
#2017-10-25|1448.09
#2017-10-26|1458.27
#2017-10-27|1472.19
#2017-10-30|1463.86
#2017-10-31|1455.38
#2017-11-01|1462.09
#2017-11-02|1461.11
#2017-11-03|1464.70
#2017-11-06|1469.05
#2017-11-07|1466.66
#2017-11-08|1477.98
#2017-11-09|1448.24
#2017-11-10|1437.74
#2017-11-13|1431.04
#2017-11-14|1437.73
#2017-11-15|1431.46
#2017-11-16|1452.93
#2017-11-17|1449.70
#2017-11-20|1454.79
#2017-11-21|1464.47
#2017-11-22|1465.23
#2017-11-23| .
#2017-11-24|1469.15
#2017-11-27|1470.02
#2017-11-28|1487.71
#2017-11-29|1479.83
#2017-11-30|1490.14
#2017-12-01|1479.17
#2017-12-04|1481.57
#2017-12-05|1479.56
#2017-12-06|1483.20
#2017-12-07|1488.83
#2017-12-08|1500.84
#2017-12-11|1500.76
#2017-12-12|1508.85
#2017-12-13|1502.47
#2017-12-14|1497.68
#2017-12-15|1509.08
#2017-12-18|1514.41
#2017-12-19|1513.93
#2017-12-20|1514.76
#2017-12-21|1527.45
#2017-12-22|1524.00
#2017-12-25| .
#2017-12-26|1517.08
#2017-12-27|1519.24
#2017-12-28|1523.75
#2017-12-29|1518.60
#2018-01-01| .
#2018-01-02|1525.08
#2018-01-03|1535.86
#2018-01-04|1551.36
#2018-01-05|1552.81
#2018-01-08|1564.84
#2018-01-09|1564.69
#2018-01-10|1562.92
#2018-01-11|1579.96
#2018-01-12|1587.56
#2018-01-15| .
#2018-01-16|1577.68
#2018-01-17|1586.79
#2018-01-18|1592.57
#2018-01-19|1601.82
#2018-01-22|1608.27
#2018-01-23|1613.17
#2018-01-24|1612.09
#2018-01-25|1612.86
#2018-01-26|1629.59
#2018-01-29|1609.34
#2018-01-30|1598.58
#2018-01-31|1602.77
#2018-02-01|1602.08
#2018-02-02|1569.61
#2018-02-05|1516.16
#2018-02-06|1531.40
#2018-02-07|1535.80
#2018-02-08|1484.59
#2018-02-09|1501.63
#2018-02-12|1522.41
#2018-02-13|1527.48
#2018-02-14|1554.47
#2018-02-15|1572.63
#2018-02-16|1583.97
#2018-02-19| .
#2018-02-20|1575.63
#2018-02-21|1574.32
#2018-02-22|1576.97
#2018-02-23|1604.60
#2018-02-26|1615.24
#2018-02-27|1593.79
#2018-02-28|1576.56
#2018-03-01|1547.29
#2018-03-02|1559.48
#2018-03-05|1577.86
#2018-03-06|1580.54
#2018-03-07|1578.39
#2018-03-08|1583.03
#2018-03-09|1614.35
#2018-03-12|1611.19
#2018-03-13|1618.22
#2018-03-14|1597.88
#2018-03-15|1604.83
#2018-03-16|1599.79
#2018-03-19|1590.31
#2018-03-20|1602.09
#2018-03-21|1602.24
#2018-03-22|1525.34
#2018-03-23|1498.49
#2018-03-26|1539.61
#2018-03-27|1509.06
#2018-03-28|1495.88
#2018-03-29|1536.89
#2018-03-30| .
#2018-04-02|1489.09
#2018-04-03|1504.11
#2018-04-04|1518.91
#2018-04-05|1529.49
#2018-04-06|1492.66
#2018-04-09|1495.57
#2018-04-10|1526.64
#2018-04-11|1511.98
#2018-04-12|1525.18
#2018-04-13|1519.54
#2018-04-16|1537.19
#2018-04-17|1556.69
#2018-04-18|1567.22
#2018-04-19|1552.61
#2018-04-20|1548.68
#2018-04-23|1547.06
#2018-04-24|1529.97
#2018-04-25|1524.03
#2018-04-26|1538.31
#2018-04-27|1540.48
#2018-04-30|1525.28
#2018-05-01|1544.92
#2018-05-02|1521.48
#2018-05-03|1529.34
#2018-05-04|1547.34
#2018-05-07|1553.16
#2018-05-08|1551.24
#2018-05-09|1568.95
#2018-05-10|1586.29
#2018-05-11|1588.66
#2018-05-14|1577.42
#2018-05-15|1567.66
#2018-05-16|1568.75
#2018-05-17|1571.18
#2018-05-18|1572.42
#2018-05-21|1583.17
#2018-05-22|1561.62
#2018-05-23|1556.96
#2018-05-24|1561.09
#2018-05-25|1559.75
#2018-05-28| .
#2018-05-29|1545.08
#2018-05-30|1565.04
#2018-05-31|1557.58
#2018-06-01|1578.27
#2018-06-04|1587.20
#2018-06-05|1600.04
#2018-06-06|1618.97
#2018-06-07|1607.96
#2018-06-08|1619.13
#2018-06-11|1622.22
#2018-06-12|1628.11
#2018-06-13|1623.81
#2018-06-14|1622.76
#2018-06-15|1624.63
#2018-06-18|1621.53
#2018-06-19|1621.04
#2018-06-20|1620.62
#2018-06-21|1598.25
#2018-06-22|1592.59
#2018-06-25|1566.05
#2018-06-26|1570.57
#2018-06-27|1553.41
#2018-06-28|1595.29
#2018-06-29|1592.53
#2018-07-02|1595.56
#2018-07-03|1596.22
#2018-07-04| .
#2018-07-05|1614.05
#2018-07-06|1622.67
#2018-07-09|1639.98
#2018-07-10|1638.14
#2018-07-11|1633.33
#2018-07-12|1649.68
#2018-07-13|1653.61
#2018-07-16|1644.24
#2018-07-17|1651.98
#2018-07-18|1646.07
#2018-07-19|1652.89
#2018-07-20|1657.63
#2018-07-23|1652.45
#2018-07-24|1644.06
#2018-07-25|1660.15
#2018-07-26|1651.71
#2018-07-27|1627.01
#2018-07-30|1608.32
#2018-07-31|1625.15
#2018-08-01|1633.03
#2018-08-02|1640.16
#2018-08-03|1642.29
#2018-08-06|1646.30
#2018-08-07|1654.82
#2018-08-08|1649.69
#2018-08-09|1647.76
#2018-08-10|1644.24
#2018-08-13|1637.16
#2018-08-14|1649.29
#2018-08-15|1645.19
#2018-08-16|1659.38
#2018-08-17|1675.45
#2018-08-20|1682.15
#2018-08-21|1690.26
#2018-08-22|1689.23
#2018-08-23|1685.17
#2018-08-24|1691.58
#2018-08-27|1702.87
#2018-08-28|1701.25
#2018-08-29|1711.88
#2018-08-30|1698.02
#2018-08-31|1701.76
#2018-09-03| .
#2018-09-04|1709.38
#2018-09-05|1703.69
#2018-09-06|1708.05
#2018-09-07|1701.45
#2018-09-10|1709.64
#2018-09-11|1715.76
#2018-09-12|1712.25
#2018-09-13|1725.08
#2018-09-14|1725.09
#2018-09-17|1707.43
#2018-09-18|1718.47
#2018-09-19|1710.03
#2018-09-20|1724.56
#2018-09-21|1717.34
#2018-09-24|1701.24
#2018-09-25|1702.89
#2018-09-26|1694.89
#2018-09-27|1679.75
#2018-09-28|1675.01
#2018-10-01|1681.05
#2018-10-02|1673.51
#2018-10-03|1684.48
#2018-10-04|1666.22
#2018-10-05|1657.57
#2018-10-08|1645.23
#2018-10-09|1629.78
#2018-10-10|1568.73
#2018-10-11|1530.79
#2018-10-12|1550.25
#2018-10-15|1540.72
#2018-10-16|1582.22
#2018-10-17|1567.83
#2018-10-18|1532.76
#2018-10-19|1533.66
#2018-10-22|1536.05
#2018-10-23|1521.80
#2018-10-24|1472.64
#2018-10-25|1503.01
#2018-10-26|1479.91
#2018-10-29|1472.86
#2018-10-30|1496.82
#2018-10-31|1525.94
#2018-11-01|1535.03
#2018-11-02|1525.29
#2018-11-05|1532.48
#2018-11-06|1540.69
#2018-11-07|1566.25
#2018-11-08|1577.00
#2018-11-09|1575.10
#2018-11-12|1548.65
#2018-11-13|1547.80
#2018-11-14|1524.91
#2018-11-15|1548.23
#2018-11-16|1558.60
#2018-11-19|1533.86
#2018-11-20|1508.04
#2018-11-21|1508.98
#2018-11-22| .
#2018-11-23|1507.70
#2018-11-26|1528.53
#2018-11-27|1524.70
#2018-11-28|1560.49
#2018-11-29|1554.53
#2018-11-30|1572.38
#2018-12-03|1592.53
#2018-12-04|1542.17
#2018-12-05| .
#2018-12-06|1516.74
#2018-12-07|1486.34
#2018-12-10|1483.78
#2018-12-11|1485.58
#2018-12-12|1501.74
#2018-12-13|1500.44
#2018-12-14|1467.04
#2018-12-17|1426.26
#2018-12-18|1427.45
#2018-12-19|1411.04
#2018-12-20|1366.26
#2018-12-21|1321.78
#2018-12-24|1289.56
#2018-12-25| .
#2018-12-26|1347.18
#2018-12-27|1359.00
#2018-12-28|1351.98
#2018-12-31|1359.75
#2019-01-01| .
#2019-01-02|1365.29
#2019-01-03|1328.90
#2019-01-04|1384.81
#2019-01-07|1394.82
#2019-01-08|1419.28
#2019-01-09|1428.29
#2019-01-10|1438.32
#2019-01-11|1437.02
#2019-01-14|1429.68
#2019-01-15|1440.21
#2019-01-16|1448.56
#2019-01-17|1464.44
#2019-01-18|1487.23
#2019-01-21| .
#2019-01-22|1471.62
#2019-01-23|1463.13
#2019-01-24|1477.44
#2019-01-25|1500.12
#2019-01-28|1495.04
#2019-01-29|1497.37
#2019-01-30|1517.16
#2019-01-31|1516.77
#2019-02-01|1525.49
#2019-02-04|1546.08
#2019-02-05|1555.30
#2019-02-06|1552.98
#2019-02-07|1541.74
#2019-02-08|1551.85
#2019-02-11|1553.91
#2019-02-12|1575.20
#2019-02-13|1584.62
#2019-02-14|1582.02
#2019-02-15|1598.48
#2019-02-18| .
#2019-02-19|1598.35
#2019-02-20|1603.25
#2019-02-21|1603.03
#2019-02-22|1617.97
#2019-02-25|1619.90
#2019-02-26|1611.78
#2019-02-27|1619.05
#2019-02-28|1622.25
#2019-03-01|1642.77
#2019-03-04|1629.38
#2019-03-05|1629.52
#2019-03-06|1616.18
#2019-03-07|1612.14
#2019-03-08|1610.63
#2019-03-11|1633.62
#2019-03-12|1630.74
#2019-03-13|1635.08
#2019-03-14|1632.28
#2019-03-15|1639.23
#2019-03-18|1648.29
#2019-03-19|1644.65
#2019-03-20|1640.16
#2019-03-21|1663.24
#2019-03-22|1621.09
#2019-03-25|1621.97
#2019-03-26|1639.36
#2019-03-27|1634.46
#2019-03-28|1678.92
#2019-03-29|1688.11
#2019-04-01|1702.99
#2019-04-02|1697.38
#2019-04-03|1709.43
#2019-04-04|1706.44
#2019-04-05|1714.31
#2019-04-08|1717.75
#2019-04-09|1701.19
#2019-04-10|1702.68
#2019-04-11|1713.86
#2019-04-12|1723.57
#2019-04-15|1730.84
#2019-04-16|1731.11
#2019-04-17|1727.76
#2019-04-18|1736.51
#2019-04-19| .
#2019-04-22|1731.34
#2019-04-23|1751.03
#2019-04-24|1750.58
#2019-04-25|1738.55
#2019-04-26|1752.72
#2019-04-29|1759.03
#2019-04-30|1769.43
#2019-05-01|1767.72
#2019-05-02|1762.52
#2019-05-03|1764.60
#2019-05-06|1761.88
#2019-05-07|1736.06
#2019-05-08|1732.00
#2019-05-09|1738.31
#2019-05-10|1741.09
#2019-05-13|1702.14
#2019-05-14|1724.22
#2019-05-15|1737.29
#2019-05-16|1757.99
#2019-05-17|1752.80
#2019-05-20|1752.42
#2019-05-21|1773.23
#2019-05-22|1771.30
#2019-05-23|1749.16
#2019-05-24|1749.12
#2019-05-27| .
#2019-05-28|1744.98
#2019-05-29|1736.30
#2019-05-30|1747.87
#2019-05-31|1734.08
#2019-06-03|1726.13
#2019-06-04|1758.39
#2019-06-05|1778.19
#2019-06-06|1787.47
#2019-06-07|1802.90
#2019-06-10|1813.92
#2019-06-11|1804.02
#2019-06-12|1817.79
#2019-06-13|1827.37
#2019-06-14|1824.55
#2019-06-17|1811.56
#2019-06-18|1821.75
#2019-06-19|1819.54
#2019-06-20|1836.35
#2019-06-21|1831.79
#2019-06-24|1833.21
#2019-06-25|1820.37
#2019-06-26|1813.25
#2019-06-27|1820.91
#2019-06-28|1841.73
#2019-07-01|1861.02
#2019-07-02|1864.99
#2019-07-03|1886.50
#2019-07-04| .
#2019-07-05|1886.49
#2019-07-08|1876.52
#2019-07-09|1881.93
#2019-07-10|1886.49
#2019-07-11|1902.94
#2019-07-12|1918.66
#2019-07-15|1914.66
#2019-07-16|1910.54
#2019-07-17|1910.16
#2019-07-18|1913.15
#2019-07-19|1901.53
#2019-07-22|1899.76
#2019-07-23|1912.76
#2019-07-24|1932.52
#2019-07-25|1933.65
#2019-07-26|1950.21
#2019-07-29|1949.89
#2019-07-30|1939.43
#2019-07-31|1925.43
#2019-08-01|1922.01
#2019-08-02|1908.63
#2019-08-05|1849.19
#2019-08-06|1878.77
#2019-08-07|1885.56
#2019-08-08|1938.61
#2019-08-09|1917.79
#2019-08-12|1898.00
#2019-08-13|1919.06
#2019-08-14|1858.94
#2019-08-15|1880.41
#2019-08-16|1914.42
#2019-08-19|1932.97
#2019-08-20|1924.24
#2019-08-21|1938.96
#2019-08-22|1931.92
#2019-08-23|1890.67
#2019-08-26|1915.37
#2019-08-27|1923.77
#2019-08-28|1930.99
#2019-08-29|1948.17
#2019-08-30|1948.17
#2019-09-02| .
#2019-09-03|1928.80
#2019-09-04|1948.73
#2019-09-05|1968.31
#2019-09-06|1977.25
#2019-09-09|1931.34
#2019-09-10|1895.09
#2019-09-11|1906.67
#2019-09-12|1933.33
#2019-09-13|1922.54
#2019-09-16|1923.56
#2019-09-17|1939.33
#2019-09-18|1932.82
#2019-09-19|1937.66
#2019-09-20|1925.79
#2019-09-23|1927.15
#2019-09-24|1905.81
#2019-09-25|1927.54
#2019-09-26|1933.31
#2019-09-27|1914.54
#2019-09-30|1930.65
#2019-10-01|1904.47
#2019-10-02|1863.49
#2019-10-03|1871.73
#2019-10-04|1899.67
#2019-10-07|1885.66
#2019-10-08|1844.96
#2019-10-09|1869.50
#2019-10-10|1874.51
#2019-10-11|1893.52
#2019-10-14|1885.86
#2019-10-15|1901.11
#2019-10-16|1894.99
#2019-10-17|1899.43
#2019-10-18|1902.85
#2019-10-21|1908.04
#2019-10-22|1878.34
#2019-10-23|1883.17
#2019-10-24|1890.77
#2019-10-25|1879.80
#2019-10-28|1879.37
#2019-10-29|1902.03
#2019-10-30|1907.67
#2019-10-31|1892.27
#2019-11-01|1916.37
#2019-11-04|1912.61
#2019-11-05|1904.46
#2019-11-06|1920.79
#2019-11-07|1906.55
#2019-11-08|1911.56
#2019-11-11|1913.86
#2019-11-12|1921.30
#2019-11-13|1933.61
#2019-11-14|1953.23
#2019-11-15|1961.81
#2019-11-18|1971.53
#2019-11-19|1976.65
#2019-11-20|1970.82
#2019-11-21|1960.09
#2019-11-22|1963.91
#2019-11-25|1979.84
#2019-11-26|2005.75
#2019-11-27|2012.34
#2019-11-28|2012.34
#2019-11-29|2001.15
#2019-12-02|1982.53
#2019-12-03|1966.92
#2019-12-04|1975.86
#2019-12-05|1979.17
#2019-12-06|1995.19
#2019-12-09|1989.81
#2019-12-10|1984.96
#2019-12-11|1991.53
#2019-12-12|1996.94
#2019-12-13|2009.32
#2019-12-16|2004.73
#2019-12-17|2000.71
#2019-12-18|2009.25
#2019-12-19|2023.51
#2019-12-20|2047.40
#2019-12-23|2044.70
#2019-12-24|2044.88
#2019-12-25| .
#2019-12-26|2046.88
#2019-12-27|2046.01
#2019-12-30|2033.70
#2019-12-31|2037.46
#2020-01-01| .
#2020-01-02|2051.12
#2020-01-03|2046.25
#2020-01-06|2044.84
#2020-01-07|2022.41
#2020-01-08|2030.37
#2020-01-09|2048.45
#2020-01-10|2054.63
#2020-01-13|2068.77
#2020-01-14|2054.25
#2020-01-15|2059.68
#2020-01-16|2076.13
#2020-01-17|2075.52
#2020-01-20| .
#2020-01-21|2073.20
#2020-01-22|2081.29
#2020-01-23|2088.07
#2020-01-24|2071.17
#2020-01-27|2048.44
#2020-01-28|2076.33
#2020-01-29|2066.15
#2020-01-30|2066.07
#2020-01-31|2030.00
#2020-02-03|2052.67
#2020-02-04|2093.62
#2020-02-05|2099.58
#2020-02-06|2108.25
#2020-02-07|2090.63
#2020-02-10|2102.86
#2020-02-11|2101.97
#2020-02-12|2130.86
#2020-02-13|2132.62
#2020-02-14|2140.14
#2020-02-17| .
#2020-02-18|2147.29
#2020-02-19|2158.32
#2020-02-20|2141.24
#2020-02-21|2119.66
#2020-02-24|2065.88
#2020-02-25|2000.24
#2020-02-26|1990.37
#2020-02-27|1910.36
#2020-02-28|1869.89
#2020-03-02|1957.92
#2020-03-03|1899.92
#2020-03-04|1984.55
#2020-03-05|1920.43
#2020-03-06|1885.47
#2020-03-09|1736.46
#2020-03-10|1832.84
#2020-03-11|1734.54
#2020-03-12|1580.29
#2020-03-13|1697.07
#2020-03-16|1525.09
#2020-03-17|1571.48
#2020-03-18|1462.79
#2020-03-19|1499.46
#2020-03-20|1416.73
#2020-03-23|1358.45
#2020-03-24|1485.85
#2020-03-25|1490.25
#2020-03-26|1614.01
#2020-03-27|1547.54
#2020-03-30|1601.82
#2020-03-31|1561.22
#2020-04-01|1484.78
#2020-04-02|1500.92
#2020-04-03|1466.37
#2020-04-06|1590.39
#2020-04-07|1591.91
#2020-04-08|1654.06
#2020-04-09|1704.85
#2020-04-10|1704.85
#2020-04-13|1654.48
#2020-04-14|1719.33
#2020-04-15|1645.43
#2020-04-16|1635.96
#2020-04-17|1703.07
#2020-04-20|1667.55
#2020-04-21|1600.09
#2020-04-22|1648.11
#2020-04-23|1654.66
#2020-04-24|1672.75
#2020-04-27|1724.00
#2020-04-28|1730.87
#2020-04-29|1807.48
#2020-04-30|1773.59
#2020-05-01|1721.24
#2020-05-04|1723.17
#2020-05-05|1741.12
#2020-05-06|1726.79
#2020-05-07|1765.02
#2020-05-08|1792.15
#2020-05-11|1778.81
#2020-05-12|1738.75
#2020-05-13|1693.44
#2020-05-14|1726.04
#2020-05-15|1746.91
#2020-05-18|1822.63
#2020-05-19|1808.84
#2020-05-20|1840.65
#2020-05-21|1827.79
#2020-05-22|1833.44
#2020-05-25|1833.44
#2020-05-26|1879.79
#2020-05-27|1906.79
#2020-05-28|1913.21
#2020-05-29|1917.13
#2020-06-01|1934.24
#2020-06-02|1958.23
#2020-06-03|1989.26
#2020-06-04|1966.49
#2020-06-05|2024.92
#2020-06-08|2054.83
#2020-06-09|2022.82
#2020-06-10|2019.82
#2020-06-11|1904.48
#2020-06-12|1942.26
#2020-06-15|1944.75
#2020-06-16|1984.90
#2020-06-17|1987.89
#2020-06-18|1977.23
#2020-06-19|1959.28
#2020-06-22|1975.66
#2020-06-23|1998.82
#2020-06-24|1931.34
#2020-06-25|2011.28
#2020-06-26|1970.75
#2020-06-29|1988.46
#2020-06-30|2018.04
#2020-07-01|2021.58
#2020-07-02|2031.39
#2020-07-03| .
#2020-07-06|2045.60
#2020-07-07|2026.11
#2020-07-08|2041.95
#2020-07-09|2026.09
#2020-07-10|2036.94
#2020-07-13|2006.50
#2020-07-14|2033.61
#2020-07-15|2064.56
#2020-07-16|2063.87
#2020-07-17|2088.90
#2020-07-20|2091.38
#2020-07-21|2092.75
#2020-07-22|2112.50
#2020-07-23|2109.89
#2020-07-24|2098.98
#2020-07-27|2115.97
#2020-07-28|2099.46
#2020-07-29|2170.53
#2020-07-30|2162.34
#2020-07-31|2178.64
#2020-08-03|2212.12
#2020-08-04|2206.48
#2020-08-05|2219.06
#2020-08-06|2227.07
#2020-08-07|2245.10
#2020-08-10|2251.38
#2020-08-11|2239.73
#2020-08-12|2257.67
#2020-08-13|2267.30
#2020-08-14|2254.85
#2020-08-17|2264.72
#2020-08-18|2265.16
#2020-08-19|2262.70
#2020-08-20|2272.54
#2020-08-21|2274.79
#2020-08-24|2291.85
#2020-08-25|2293.76
#2020-08-26|2301.55
#2020-08-27|2308.92
#2020-08-28|2329.53
#2020-08-31|2303.36
#2020-09-01|2318.83
#2020-09-02|2369.95
#2020-09-03|2288.71
#2020-09-04|2266.17
#2020-09-07| .
#2020-09-08|2221.18
#2020-09-09|2273.31
#2020-09-10|2234.79
#2020-09-11|2244.74
#2020-09-14|2284.79
#2020-09-15|2300.21
#2020-09-16|2293.35
#2020-09-17|2275.26
#2020-09-18|2253.23
#2020-09-21|2218.47
#2020-09-22|2246.28
#2020-09-23|2187.93
#2020-09-24|2121.04
#2020-09-25|2149.83
#2020-09-28|2208.97
#2020-09-29|2213.98
#2020-09-30|2227.38
#2020-10-01|2224.24
#2020-10-02|2210.89
#2020-10-05|2231.86
#2020-10-06|2212.37
#2020-10-07|2242.86
#2020-10-08|2267.81
#2020-10-09|2296.80
#2020-10-12|2317.71
#2020-10-13|2309.14
#2020-10-14|2306.35
#2020-10-15|2296.83
#2020-10-16|2305.94
#2020-10-19|2260.90
#2020-10-20|2286.78
#2020-10-21|2299.92
#2020-10-22|2281.30
#2020-10-23|2291.70
#2020-10-26|2217.03
#2020-10-27|2214.36
#2020-10-28|2191.56
#2020-10-29|2214.20
#2020-10-30|2214.66
#2020-11-02|2251.22
#2020-11-03|2317.03
#2020-11-04|2350.83
#2020-11-05|2372.35
#2020-11-06|2396.49
#2020-11-09|2440.01
#2020-11-10|2434.16
#2020-11-11|2467.17
#2020-11-12|2435.62
#2020-11-13|2475.08
#2020-11-16|2516.77
#2020-11-17|2508.99
#2020-11-18|2479.07
#2020-11-19|2501.25
#2020-11-20|2487.62
#2020-11-23|2500.48
#2020-11-24|2518.53
#2020-11-25|2512.26
#2020-11-26|2512.26
#2020-11-27|2521.77
#2020-11-30|2508.75
#2020-12-01|2534.45
#2020-12-02|2504.94
#2020-12-03|2505.66
#2020-12-04|2540.15
#2020-12-07|2521.43
#2020-12-08|2538.08
#2020-12-09|2511.13
#2020-12-10|2503.01
#2020-12-11|2514.85
#2020-12-14|2509.36
#2020-12-15|2544.31
#2020-12-16|2547.98
#2020-12-17|2638.33
#2020-12-18|2658.28
#2020-12-21|2625.93
#2020-12-22|2613.67
#2020-12-23|2596.31
#2020-12-24|2603.99
#2020-12-25|2603.99
#2020-12-28|2616.03
#2020-12-29|2592.43
#2020-12-30|2586.76
#2020-12-31|2616.86
#2021-01-01|2616.86
#2021-01-04|2553.47
#2021-01-05|2558.27
#2021-01-06|2561.43
#2021-01-07|2580.78
#2021-01-08|2598.05
#2021-01-11|2564.48
#2021-01-12|2556.77
#2021-01-13|2532.04
#2021-01-14|2503.86
#2021-01-15|2489.73
#2021-01-18|2489.73
#2021-01-19|2505.35
#2021-01-20|2548.76
#2021-01-21|2520.99
#2021-01-22|2508.98
#2021-01-25|2501.17
#2021-01-26|2507.25
#2021-01-27|2455.36
#2021-01-28|2488.19
#2021-01-29|2419.60
#2021-02-01|2463.42
#2021-02-02|2488.87
#2021-02-03|2477.07
#2021-02-04|2523.77
#2021-02-05|2511.55
#2021-02-08|2534.42
#2021-02-09|2541.52
#2021-02-10|2532.55
#2021-02-11|2534.07
#2021-02-12|2529.83
#2021-02-15|2529.83
#2021-02-16|2510.40
#2021-02-17|2522.35
#2021-02-18|2543.34
#2021-02-19|2515.50
#2021-02-22|2494.87
#2021-02-23|2515.41
#2021-02-24|2531.52
#2021-02-25|2484.88
#2021-02-26|2464.01
#2021-03-01|2524.57
#2021-03-02|2518.60
#2021-03-03|2484.36
#2021-03-04|2425.05
#2021-03-05|2480.33
#2021-03-08|2492.08
#2021-03-09|2537.02
#2021-03-10|2545.96
#2021-03-11|2587.60
#2021-03-12|2582.77
#2021-03-15|2623.16
#2021-03-16|2604.97
#2021-03-17|2604.36
#2021-03-18|2601.37
#2021-03-19|2581.60
#2021-03-22|2599.41
#2021-03-23|2603.17
#2021-03-24|2612.84
#2021-03-25|2628.12
#2021-03-26|2720.18
#2021-03-29|2711.34
#2021-03-30|2684.64
#2021-03-31|2674.26
#2021-04-01|2700.69
#2021-04-02|2700.69
#2021-04-05|2737.82
#2021-04-06|2718.26
#2021-04-07|2703.49
#2021-04-08|2730.59
#2021-04-09|2754.43
#2021-04-12|2758.01
#2021-04-13|2755.16
#2021-04-14|2746.05
#2021-04-15|2758.70
#2021-04-16|2777.66
#2021-04-19|2770.39
#2021-04-20|2780.62
#2021-04-21|2800.45
#2021-04-22|2827.37
#2021-04-23|2851.14
#2021-04-26|2829.77
#2021-04-27|2846.03
#2021-04-28|2812.33
#2021-04-29|2833.72
#2021-04-30|2809.96
#2021-05-03|2840.08
#2021-05-04|2847.81
#2021-05-05|2818.25
#2021-05-06|2831.47
#2021-05-07|2837.55
#2021-05-10|2828.13
#2021-05-11|2801.75
#2021-05-12|2725.63
#2021-05-13|2779.15
#2021-05-14|2812.02
#2021-05-17|2801.55
#2021-05-18|2769.62
#2021-05-19|2753.28
#2021-05-20|2787.84
#2021-05-21|2790.96
#2021-05-24|2811.42
#2021-05-25|2806.43
#2021-05-26|2791.78
#2021-05-27|2783.02
#2021-05-28|2790.64
#2021-05-31|2790.64
#2021-06-01|2779.85
#2021-06-02|2790.23
#2021-06-03|2767.72
#2021-06-04|2796.16
#2021-06-07|2776.95
#2021-06-08|2788.32
#2021-06-09|2790.29
#2021-06-10|2812.29
#2021-06-11|2822.76
#2021-06-14|2821.55
#2021-06-15|2822.98
#2021-06-16|2801.82
#2021-06-17|2815.12
#2021-06-18|2776.45
#2021-06-21|2824.56
#2021-06-22|2828.56
#2021-06-23|2812.44
#2021-06-24|2849.42
#2021-06-25|2873.84
#2021-06-28|2864.55
#2021-06-29|2883.61
#2021-06-30|2875.86
#2021-07-01|2909.75
#2021-07-02|2942.65
#2021-07-05|2942.65
#2021-07-06|2948.22
#2021-07-07|2986.86
#2021-07-08|2974.34
#2021-07-09|3006.62
#2021-07-12|2996.34
#2021-07-13|2999.41
#2021-07-14|3014.71
#2021-07-15|3032.09
#2021-07-16|3020.85
#2021-07-19|2978.25
#2021-07-20|3016.96
#2021-07-21|3030.23
#2021-07-22|3024.96
#2021-07-23|3063.37
#2021-07-26|3064.29
#2021-07-27|3076.67
#2021-07-28|3057.46
#2021-07-29|3081.32
#2021-07-30|3080.83
#2021-08-02|3070.18
#2021-08-03|3091.06
#2021-08-04|3071.76
#2021-08-05|3095.60
#2021-08-06|3101.23
#2021-08-09|3088.43
#2021-08-10|3105.09
#2021-08-11|3111.45
#2021-08-12|3113.18
#2021-08-13|3123.89
#2021-08-16|3152.55
#2021-08-17|3154.20
#2021-08-18|3094.23
#2021-08-19|3128.32
#2021-08-20|3153.29
#2021-08-23|3160.21
#2021-08-24|3139.10
#2021-08-25|3155.92
#2021-08-26|3144.38
#2021-08-27|3174.33
#2021-08-30|3182.65
#2021-08-31|3188.62
#2021-09-01|3192.41
#2021-09-02|3214.86
#2021-09-03|3226.39
#2021-09-06|3226.39
#2021-09-07|3188.33
#2021-09-08|3200.29
#2021-09-09|3191.99
#2021-09-10|3179.81
#2021-09-13|3159.58
#2021-09-14|3162.87
#2021-09-15|3181.65
#2021-09-16|3164.20
#2021-09-17|3123.37
#2021-09-20|3103.36
#2021-09-21|3088.73
#2021-09-22|3118.21
#2021-09-23|3175.23
#2021-09-24|3160.07
#2021-09-27|3126.18
#2021-09-28|3047.15
#2021-09-29|3056.18
#2021-09-30|3043.69
#2021-10-01|3085.92
#2021-10-04|3048.06
#2021-10-05|3096.10
#2021-10-06|3103.42
#2021-10-07|3126.46
#2021-10-08|3114.21
#2021-10-11|3103.20
#2021-10-12|3110.18
#2021-10-13|3127.63
#2021-10-14|3194.96
#2021-10-15|3222.33
#2021-10-18|3235.63
#2021-10-19|3277.93
#2021-10-20|3253.12
#2021-10-21|3256.34
#2021-10-22|3308.22
#2021-10-25|3326.05
#2021-10-26|3319.01
#2021-10-27|3296.91
#2021-10-28|3328.39
#2021-10-29|3352.79
#2021-11-01|3328.55
#2021-11-02|3361.80
#2021-11-03|3372.30
#2021-11-04|3401.18
#2021-11-05|3415.63
#2021-11-08|3405.32
#2021-11-09|3417.44
#2021-11-10|3386.66
#2021-11-11|3386.56
#2021-11-12|3427.21
#2021-11-15|3427.12
#2021-11-16|3459.34
#2021-11-17|3471.97
#2021-11-18|3462.74
#2021-11-19|3462.63
#2021-11-22|3418.72
#2021-11-23|3406.47
#2021-11-24|3407.58
#2021-11-25|3407.58
#2021-11-26|3331.64
#2021-11-29|3420.82
#2021-11-30|3342.08
#2021-12-01|3329.12
#2021-12-02|3406.08
#2021-12-03|3363.87
#2021-12-06|3386.33
#2021-12-07|3451.44
#2021-12-08|3470.84
#2021-12-09|3437.52
#2021-12-10|3491.93
#2021-12-13|3486.04
#2021-12-14|3413.11
#2021-12-15|3462.58
#2021-12-16|3557.90
#2021-12-17|3513.34
#2021-12-20|3465.93
#2021-12-21|3523.48
#2021-12-22|3611.68
#2021-12-23|3632.44
#2021-12-24|3632.44
#2021-12-27|3709.24
#2021-12-28|3711.88
#2021-12-29|3725.61
#2021-12-30|3704.31
#2021-12-31|3709.63
#2022-01-03|3654.19
#2022-01-04|3648.66
#2022-01-05|3578.13
#2022-01-06|3492.10
#2022-01-07|3424.04
#2022-01-10|3405.47
#2022-01-11|3434.87
#2022-01-12|3438.09
#2022-01-13|3341.82
#2022-01-14|3282.54
#2022-01-17|3282.54
#2022-01-18|3238.41
#2022-01-19|3204.03
#2022-01-20|3176.08
#2022-01-21|3121.38
#2022-01-24|3159.07
#2022-01-25|3106.02
#2022-01-26|3010.84
#2022-01-27|3014.22
#2022-01-28|3099.15
#2022-01-31|3187.33
#2022-02-01|3189.31
#2022-02-02|3234.94
#2022-02-03|3142.05
#2022-02-04|3162.39
#2022-02-07|3143.17
#2022-02-08|3165.32
#2022-02-09|3237.73
#2022-02-10|3138.26
#2022-02-11|3057.70
#2022-02-14|3031.77
#2022-02-15|3063.10
#2022-02-16|3079.40
#2022-02-17|2995.60
#2022-02-18|2982.30
#2022-02-21|2982.30
#2022-02-22|2964.93
#2022-02-23|2888.71
#2022-02-24|2938.13
#2022-02-25|2993.96
#2022-02-28|2967.13
#2022-03-01|2941.57
#2022-03-02|3003.54
#2022-03-03|2999.11
#2022-03-04|3009.64
#2022-03-07|2948.14
#2022-03-08|2907.20
#2022-03-09|2980.20
#2022-03-10|2978.05
#2022-03-11|2966.34
#2022-03-14|2956.08
#2022-03-15|3028.41
#2022-03-16|3089.52
#2022-03-17|3087.83
#2022-03-18|3127.83
#2022-03-21|3116.57
#2022-03-22|3142.31
#2022-03-23|3085.36
#2022-03-24|3127.32
#2022-03-25|3141.56
#2022-03-28|3173.43
#2022-03-29|3249.50
#2022-03-30|3255.07
#2022-03-31|3237.48
#2022-04-01|3267.74
#2022-04-04|3293.24
#2022-04-05|3289.62
#2022-04-06|3268.68
#2022-04-07|3276.22
#2022-04-08|3257.22
#2022-04-11|3171.68
#2022-04-12|3164.21
#2022-04-13|3171.79
#2022-04-14|3127.44
#2022-04-15|3127.44
#2022-04-18|3085.03
#2022-04-19|3142.07
#2022-04-20|3175.85
#2022-04-21|3132.82
#2022-04-22|3038.80
#2022-04-25|3091.31
#2022-04-26|2989.98
#2022-04-27|3003.20
#2022-04-28|3071.83
#2022-04-29|2946.34
#2022-05-02|2967.78
#2022-05-03|2973.16
#2022-05-04|3057.62
#2022-05-05|2915.42
#2022-05-06|2888.46
#2022-05-09|2801.61
#2022-05-10|2815.32
#2022-05-11|2752.50
#2022-05-12|2750.58
#2022-05-13|2796.39
#2022-05-16|2787.26
#2022-05-17|2840.97
#2022-05-18|2710.63
#2022-05-19|2706.18
#2022-05-20|2734.79
#2022-05-23|2786.92
#2022-05-24|2763.52
#2022-05-25|2774.60
#2022-05-26|2862.10
#2022-05-27|2957.85
#2022-05-30|2957.85
#2022-05-31|2917.49
#2022-06-01|2892.66
#2022-06-02|2967.61
#2022-06-03|2943.42
#2022-06-06|2939.90
#2022-06-07|2964.45
#2022-06-08|2921.00
#2022-06-09|2859.03
#2022-06-10|2784.65
#2022-06-13|2700.55
#2022-06-14|2681.86
#2022-06-15|2733.49
#2022-06-16|2637.31
#2022-06-17|2665.47
#2022-06-20|2665.47
#2022-06-21|2733.38
#2022-06-22|2759.00
#2022-06-23|2783.44
#2022-06-24|2892.90
#2022-06-27|2864.76
#2022-06-28|2789.52
#2022-06-29|2762.31
#2022-06-30|2750.11
#2022-07-01|2791.21
#2022-07-04|2791.21
#2022-07-05|2763.85
#2022-07-06|2793.19
#2022-07-07|2811.36
#2022-07-08|2811.19
#2022-07-11|2781.42
#2022-07-12|2752.07
#2022-07-13|2734.76
#2022-07-14|2730.07
#2022-07-15|2766.00
#2022-07-18|2738.92
#2022-07-19|2844.31
#2022-07-20|2858.04
#2022-07-21|2898.85
#2022-07-22|2901.42
#2022-07-25|2895.12
#2022-07-26|2849.66
#2022-07-27|2967.35
#2022-07-28|3034.75
#2022-07-29|3055.65
#2022-08-01|3044.50
#2022-08-02|3028.68
#2022-08-03|3091.35
#2022-08-04|3100.61
#2022-08-05|3111.59
#2022-08-08|3127.18
#2022-08-09|3126.87
#2022-08-10|3187.55
#2022-08-11|3161.01
#2022-08-12|3224.43
#2022-08-15|3242.26
#2022-08-16|3240.43
#2022-08-17|3227.93
#2022-08-18|3232.28
#2022-08-19|3197.74
#2022-08-22|3149.71
#2022-08-23|3122.25
#2022-08-24|3124.63
#2022-08-25|3149.93
#2022-08-26|3042.72
#2022-08-29|3010.72
#2022-08-30|2978.00
#2022-08-31|2951.42
#2022-09-01|2961.30
#2022-09-02|2901.90
#2022-09-05|2901.90
#2022-09-06|2903.85
#2022-09-07|2950.13
#2022-09-08|2961.40
#2022-09-09|2988.42
#2022-09-12|3014.28
#2022-09-13|2892.99
#2022-09-14|2872.53
#2022-09-15|2827.39
#2022-09-16|2830.79
#2022-09-19|2851.44
#2022-09-20|2814.04
#2022-09-21|2774.71
#2022-09-22|2744.61
#2022-09-23|2724.30
#2022-09-26|2696.86
#2022-09-27|2677.41
#2022-09-28|2736.96
#2022-09-29|2690.22
#2022-09-30|2676.63
#2022-10-03|2748.07
#2022-10-04|2827.93
#2022-10-05|2831.08
#2022-10-06|2777.06
#2022-10-07|2690.58
#2022-10-10|2683.60
#2022-10-11|2648.51
#2022-10-12|2622.79
#2022-10-13|2683.61
#2022-10-14|2633.38
#2022-10-17|2719.67
#2022-10-18|2750.36
#2022-10-19|2722.34
#2022-10-20|2685.86
#2022-10-21|2739.32
#2022-10-24|2785.44
#2022-10-25|2830.78
#2022-10-26|2822.27
#2022-10-27|2821.89
#2022-10-28|2911.24
#2022-10-31|2889.19
#2022-11-01|2876.93
#2022-11-02|2783.73
#2022-11-03|2702.96
#2022-11-04|2725.93
#2022-11-07|2784.64
#2022-11-08|2808.59
#2022-11-09|2772.66
#2022-11-10|2982.48
#2022-11-11|2978.61
#2022-11-14|2974.02
#2022-11-15|3016.65
#2022-11-16|3002.47
#2022-11-17|2964.76
#2022-11-18|2975.71
#2022-11-21|2985.11
#2022-11-22|3023.06
#2022-11-23|3038.06
#2022-11-24|3038.06
#2022-11-25|3059.15
#2022-11-28|2996.09
#2022-11-29|2977.87
#2022-11-30|3088.07
#2022-12-01|3114.47
#2022-12-02|3107.05
#2022-12-05|3036.13
#2022-12-06|2979.10
#2022-12-07|2985.43
#2022-12-08|3015.82
#2022-12-09|2985.65
#2022-12-12|3032.90
#2022-12-13|3052.32
#2022-12-14|3021.57
#2022-12-15|2911.90
#2022-12-16|2826.04
#2022-12-19|2774.73
#2022-12-20|2795.22
#2022-12-21|2854.63
#2022-12-22|2801.92
#2022-12-23|2825.50
#2022-12-26|2825.50
#2022-12-27|2818.81
#2022-12-28|2789.18
#2022-12-29|2840.38
#2022-12-30|2819.85
#2023-01-02|2819.85
#2023-01-03|2840.62
#2023-01-04|2858.90
#2023-01-05|2793.45
#2023-01-06|2863.09
#2023-01-09|2873.14
#2023-01-10|2887.34
#2023-01-11|2945.32
#2023-01-12|2952.93
#2023-01-13|2954.19
#2023-01-16|2954.19
#2023-01-17|2937.38
#2023-01-18|2889.89
#2023-01-19|2853.89
#2023-01-20|2920.92
#2023-01-23|2938.79
#2023-01-24|2908.12
#2023-01-25|2857.24
#2023-01-26|2861.61
#2023-01-27|2855.56
#2023-01-30|2842.54
#2023-01-31|2891.48
#2023-02-01|2931.74
#2023-02-02|3001.73
#2023-02-03|2951.15
#2023-02-06|2911.34
#2023-02-07|2941.23
#2023-02-08|2908.18
#2023-02-09|2891.43
#2023-02-10|2893.71
#2023-02-13|2931.29
#2023-02-14|2900.31
#2023-02-15|2934.45
#2023-02-16|2896.40
#2023-02-17|2880.28
#2023-02-20|2880.28
#2023-02-21|2811.85
#2023-02-22|2809.23
#2023-02-23|2818.95
#2023-02-24|2784.85
#2023-02-27|2783.84
#2023-02-28|2773.92
#2023-03-01|2769.20
#2023-03-02|2795.96
#2023-03-03|2835.50
#2023-03-06|2835.99
#2023-03-07|2787.13
#2023-03-08|2785.73
#2023-03-09|2746.71
#2023-03-10|2681.56
#2023-03-13|2675.53
#2023-03-14|2692.52
#2023-03-15|2652.06
#2023-03-16|2696.93
#2023-03-17|2662.82
#2023-03-20|2698.13
#2023-03-21|2736.41
#2023-03-22|2681.21
#2023-03-23|2758.86
#2023-03-24|2774.02
#2023-03-27|2784.12
#2023-03-28|2786.77
#2023-03-29|2853.22
#2023-03-30|2862.92
#2023-03-31|2895.45
#2023-04-03|2869.38
#2023-04-04|2854.22
#2023-04-05|2823.57
#2023-04-06|2832.81
#2023-04-07|2832.81
#2023-04-10|2833.95
#2023-04-11|2861.24
#2023-04-12|2847.74
#2023-04-13|2873.41
#2023-04-14|2834.39
#2023-04-17|2848.35
#2023-04-18|2844.85
#2023-04-19|2843.89
#2023-04-20|2829.18
#2023-04-21|2837.76
#2023-04-24|2837.93
#2023-04-25|2781.91
#2023-04-26|2773.52
#2023-04-27|2831.37
#2023-04-28|2873.82
#2023-05-01|2873.29
#2023-05-02|2827.47
#2023-05-03|2833.99
#2023-05-04|2779.56
#2023-05-05|2788.65
#2023-05-08|2775.20
#2023-05-09|2771.47
#2023-05-10|2807.81
#2023-05-11|2800.57
#2023-05-12|2829.92
#2023-05-15|2844.46
#2023-05-16|2841.01
#2023-05-17|2879.06
#2023-05-18|2909.14
#2023-05-19|2920.08
#2023-05-22|2935.32
#2023-05-23|2908.72
#2023-05-24|2893.68
#2023-05-25|2901.91
#2023-05-26|2970.93
#2023-05-29|2970.93
#2023-05-30|2984.35
#2023-05-31|2962.82
#2023-06-01|2976.28
#2023-06-02|3038.64
#2023-06-05|3009.79
#2023-06-06|3033.81
#2023-06-07|3039.38
#2023-06-08|3022.77
#2023-06-09|3031.54
#2023-06-12|3065.00
#2023-06-13|3093.29
#2023-06-14|3072.97
#2023-06-15|3137.74
#2023-06-16|3117.59
#2023-06-19|3117.59
#2023-06-20|3101.29
#2023-06-21|3082.50
#2023-06-22|3052.52
#2023-06-23|2977.66
#2023-06-26|2982.66
#2023-06-27|3008.01
#2023-06-28|3013.52
#2023-06-29|3049.58
#2023-06-30|3074.21
#2023-07-03|3071.37
#2023-07-04|3071.37
#2023-07-05|3077.84
#2023-07-06|3068.91
#2023-07-07|3052.55
#2023-07-10|3096.73
#2023-07-11|3122.21
#2023-07-12|3134.97
#2023-07-13|3156.43
#2023-07-14|3173.31
#2023-07-17|3207.18
#2023-07-18|3232.30
#2023-07-19|3222.26
#2023-07-20|3181.30
#2023-07-21|3192.73
#2023-07-24|3187.28
#2023-07-25|3218.40
#2023-07-26|3251.12
#2023-07-27|3231.56
#2023-07-28|3221.53
#2023-07-31|3214.36
#2023-08-01|3238.98
#2023-08-02|3218.95
#2023-08-03|3217.47
#2023-08-04|3180.18
#2023-08-07|3224.49
#2023-08-08|3211.11
#2023-08-09|3202.98
#2023-08-10|3202.37
#2023-08-11|3206.07
#2023-08-14|3221.53
#2023-08-15|3188.32
#2023-08-16|3181.45
#2023-08-17|3151.20
#2023-08-18|3142.32
#2023-08-21|3160.96
#2023-08-22|3163.31
#2023-08-23|3213.14
#2023-08-24|3198.00
#2023-08-25|3236.32
#2023-08-28|3256.30
#2023-08-29|3278.57
#2023-08-30|3286.76
#2023-08-31|3286.02
#2023-09-01|3308.22
#2023-09-04|3308.22
#2023-09-05|3281.59
#2023-09-06|3281.28
#2023-09-07|3282.30
#2023-09-08|3261.47
#2023-09-11|3262.45
#2023-09-12|3211.85
#2023-09-13|3207.34
#2023-09-14|3231.42
#2023-09-15|3187.70
#2023-09-18|3207.23
#2023-09-19|3209.94
#2023-09-20|3197.83
#2023-09-21|3134.23
#2023-09-22|3152.57
#2023-09-25|3161.79
#2023-09-26|3112.07
#2023-09-27|3159.23
#2023-09-28|3106.63
#2023-09-29|3115.70
#2023-10-02|3110.99
#2023-10-03|3097.80
#2023-10-04|3138.24
#2023-10-05|3138.95
#2023-10-06|3175.32
#2023-10-09|3203.48
#2023-10-10|3203.81
#2023-10-11|3211.83
#2023-10-12|3158.10
#2023-10-13|3143.52
#2023-10-16|3163.41
#2023-10-17|3181.79
#2023-10-18|3140.03
#2023-10-19|3127.32
#2023-10-20|3076.81
#2023-10-23|3065.46
#2023-10-24|3032.20
#2023-10-25|2928.40
#2023-10-26|2931.34
#2023-10-27|2897.57
#2023-10-30|2916.73
#2023-10-31|2952.88
#2023-11-01|2937.69
#2023-11-02|3028.04
#2023-11-03|3054.90
#2023-11-06|3057.61
#2023-11-07|3082.47
#2023-11-08|3110.44
#2023-11-09|3098.83
#2023-11-10|3142.51
#2023-11-13|3118.94
#2023-11-14|3177.51
#2023-11-15|3201.42
#2023-11-16|3204.92
#2023-11-17|3216.87
#2023-11-20|3249.95
#2023-11-21|3234.19
#2023-11-22|3250.14
#2023-11-23|3250.14
#2023-11-24|3252.54
#2023-11-27|3242.88
#2023-11-28|3244.17
#2023-11-29|3254.33
#2023-11-30|3265.55
#2023-12-01|3318.16
#2023-12-04|3312.19
#2023-12-05|3296.68
#2023-12-06|3295.66
#2023-12-07|3288.05
#2023-12-08|3297.41
#2023-12-11|3347.12
#2023-12-12|3372.33
#2023-12-13|3402.84
#2023-12-14|3371.80
#2023-12-15|3366.43
#2023-12-18|3369.48
#2023-12-19|3365.37
#2023-12-20|3336.06
#2023-12-21|3359.56
#2023-12-22|3395.80
#2023-12-25|3395.80
#2023-12-26|3400.92
#2023-12-27|3403.00
#2023-12-28|3396.03
#2023-12-29|3391.46
#2024-01-01|3391.46
#2024-01-02|3356.07
#2024-01-03|3297.26
#2024-01-04|3299.21
#2024-01-05|3299.93
#2024-01-08|3344.11
#2024-01-09|3349.44
#2024-01-10|3369.66
#2024-01-11|3381.59
#2024-01-12|3431.16
#2024-01-15|3431.16
#2024-01-16|3421.69
#2024-01-17|3415.16
#2024-01-18|3448.57
#2024-01-19|3482.38
#2024-01-22|3516.52
#2024-01-23|3531.49
#2024-01-24|3517.56
#2024-01-25|3525.32
#2024-01-26|3517.97
#2024-01-29|3542.88
#2024-01-30|3533.46
#2024-01-31|3505.26
#2024-02-01|3559.29
#2024-02-02|3576.10
#2024-02-05|3550.53
#2024-02-06|3545.75
#2024-02-07|3560.60
#2024-02-08|3586.14
#2024-02-09|3601.08
#2024-02-12|3580.98
#2024-02-13|3541.95
#2024-02-14|3598.73
#2024-02-15|3617.78
#2024-02-16|3606.65
#2024-02-19|3606.65
#2024-02-20|3576.64
#2024-02-21|3553.46
#2024-02-22|3628.94
#2024-02-23|3665.48
#2024-02-26|3653.49
#2024-02-27|3647.56
#2024-02-28|3643.66
#2024-02-29|3632.19
#2024-03-01|3657.37
#2024-03-04|3660.93
#2024-03-05|3601.67
#2024-03-06|3626.96
#2024-03-07|3669.48
#2024-03-08|3618.11
#2024-03-11|3594.97
#2024-03-12|3644.99
#2024-03-13|3614.94
#2024-03-14|3591.15
#2024-03-15|3568.38
#2024-03-18|3565.72
#2024-03-19|3607.48
#2024-03-20|3637.90
#2024-03-21|3496.31
#2024-03-22|3451.13
#2024-03-25|3413.35
#2024-03-26|3430.82
#2024-03-27|3467.18
#2024-03-28|3504.40
#2024-03-29|3504.40
#2024-04-01|3447.01
#2024-04-02|3431.40
#2024-04-03|3403.31
#2024-04-04|3368.73
#2024-04-05|3400.56
#2024-04-08|3406.26
#2024-04-09|3434.84
#2024-04-10|3347.87
#2024-04-11|3348.58
#2024-04-12|3291.79
#2024-04-15|3268.80
#2024-04-16|3263.91
#2024-04-17|3254.69
#2024-04-18|3241.29
#2024-04-19|3248.06
#2024-04-22|3270.64
#2024-04-23|3284.87
#2024-04-24|3269.89
#2024-04-25|3257.01
#2024-04-26|3219.32
#2024-04-29|3214.51
#2024-04-30|3179.20
#2024-05-01|3200.97
#2024-05-02|3201.87
#2024-05-03|3238.90
#2024-05-06|3279.18
#2024-05-07|3307.75
#2024-05-08|3299.31
#2024-05-09|3294.24
#2024-05-10|3314.21
#2024-05-13|3324.62
#2024-05-14|3317.81
#2024-05-15|3340.42
#2024-05-16|3356.47
#2024-05-17|3342.50
#2024-05-20|3361.47
#2024-05-21|3330.68
#2024-05-22|3356.12
#2024-05-23|3326.03
#2024-05-24|3310.25
#2024-05-27|3310.25
#2024-05-28|3259.55
#2024-05-29|3213.45
#2024-05-30|3166.65
#2024-05-31|3174.03
#2024-06-03|3166.90
#2024-06-04|3212.90
#2024-06-05|3243.74
#2024-06-06|3246.67
#2024-06-07|3239.28
#2024-06-10|3232.02
#2024-06-11|3250.06
#2024-06-12|3234.14
#2024-06-13|3207.64
#2024-06-14|3218.17
#2024-06-17|3232.78
#2024-06-18|3236.77
#2024-06-19|3236.77
#2024-06-20|3331.25
#2024-06-21|3357.59
#2024-06-24|3361.19
#2024-06-25|3354.99
#2024-06-26|3296.56
#2024-06-27|3295.88
#2024-06-28|3302.03
#2024-07-01|3276.80
#2024-07-02|3302.02
#2024-07-03|3315.15
#2024-07-04|3315.15
#2024-07-05|3285.87
#2024-07-08|3275.61
#2024-07-09|3280.70
#2024-07-10|3266.83
#2024-07-11|3304.03
#2024-07-12|3383.07
#2024-07-15|3439.27
#2024-07-16|3505.35
#2024-07-17|3508.34
#2024-07-18|3506.57
#2024-07-19|3499.93
#2024-07-22|3535.57
#2024-07-23|3531.51
#2024-07-24|3489.41
#2024-07-25|3521.94
#2024-07-26|3532.06
#2024-07-29|3537.00
#2024-07-30|3563.66
#2024-07-31|3566.09
#2024-08-01|3540.66
#2024-08-02|3534.32
#2024-08-05|3455.69
#2024-08-06|3493.81
#2024-08-07|3481.01
#2024-08-08|3510.02
#2024-08-09|3514.78
#2024-08-12|3490.89
#2024-08-13|3550.11
#2024-08-14|3571.49
#2024-08-15|3588.13
#2024-08-16|3598.18
#2024-08-19|3617.42
#2024-08-20|3621.67
#2024-08-21|3655.60
#2024-08-22|3647.30
#2024-08-23|3672.59
#2024-08-26|3687.19
#2024-08-27|3715.39
#2024-08-28|3698.37
#2024-08-29|3714.06
#2024-08-30|3741.01
#2024-09-02|3741.01
#2024-09-03|3722.87
#2024-09-04|3741.80
#2024-09-05|3701.86
#2024-09-06|3677.47
#2024-09-09|3725.91
#2024-09-10|3768.03
#2024-09-11|3775.80
#2024-09-12|3785.85
#2024-09-13|3799.13
#2024-09-16|3827.21
#2024-09-17|3743.20
#2024-09-18|3726.45
#2024-09-19|3749.39
#2024-09-20|3748.11
#2024-09-23|3770.15
#2024-09-24|3766.92
#2024-09-25|3741.93
#2024-09-26|3823.35
#2024-09-27|3792.43
#2024-09-30|3841.37
#2024-10-01|3844.49
#2024-10-02|3882.25
#2024-10-03|3909.70
#2024-10-04|3897.92
#2024-10-07|3867.28
#2024-10-08|3906.80
#2024-10-09|3947.41
#2024-10-10|3906.67
#2024-10-11|3922.58
#2024-10-14|3971.20
#2024-10-15|3984.85
#2024-10-16|4005.24
#2024-10-17|4009.66
#2024-10-18|4009.58
#2024-10-21|3998.44
#2024-10-22|3980.95
#2024-10-23|3970.43
#2024-10-24|3935.12
#2024-10-25|3919.61
#2024-10-28|3920.04
#2024-10-29|3937.01
#2024-10-30|3888.49
#2024-10-31|3856.21
#2024-11-01|3855.79
#2024-11-04|3856.58
#2024-11-05|3883.68
#2024-11-06|4005.13
#2024-11-07|4035.88
#2024-11-08|4057.74
#2024-11-11|4074.12
#2024-11-12|4082.53
#2024-11-13|4112.79
#2024-11-14|4019.75
#2024-11-15|3926.94
#2024-11-18|3914.16
#2024-11-19|3910.54
#2024-11-20|3941.72
#2024-11-21|4004.82
#2024-11-22|4006.56
#2024-11-25|4034.16
#2024-11-26|4056.30
#2024-11-27|4043.87
#2024-11-28|4043.87
#2024-11-29|4050.19
#2024-12-02|4026.99
#2024-12-03|3979.10
#2024-12-04|4019.49
#2024-12-05|3989.23
#2024-12-06|4025.46
#2024-12-09|3953.53
#2024-12-10|3973.04
#2024-12-11|3972.15
#2024-12-12|3952.79
#2024-12-13|3932.24
#2024-12-16|3935.21
#2024-12-17|3918.00
#2024-12-18|3801.48
#2024-12-19|3912.07
#2024-12-20|3917.72
#2024-12-23|3881.37
#2024-12-24|3913.98
#2024-12-25|3913.98
#2024-12-26|3904.40
#2024-12-27|3869.30
#2024-12-30|3832.98
#2024-12-31|3825.13
#2025-01-01|3825.13
#2025-01-02|3793.52
#2025-01-03|3829.55
#2025-01-06|3791.57
#2025-01-07|3809.94
#2025-01-08|3840.96
#2025-01-09|3840.96
#2025-01-10|3765.35
#2025-01-13|3788.60
#2025-01-14|3807.10
#2025-01-15|3850.26
#2025-01-16|3863.93
#2025-01-17|3859.46
#2025-01-20|3859.46
#2025-01-21|3897.88
#2025-01-22|3899.53
#2025-01-23|3902.70
#2025-01-24|3896.66
#2025-01-27|3973.72
#2025-01-28|3982.26
#2025-01-29|3964.55
#2025-01-30|4021.60
#2025-01-31|4037.45
#2025-02-03|4036.90
#2025-02-04|4055.55
#2025-02-05|4104.53
#2025-02-06|4049.58
#2025-02-07|4020.33
#2025-02-10|4032.31
#2025-02-11|4024.89
#2025-02-12|4014.59
#2025-02-13|4042.07
#2025-02-14|4020.67
#2025-02-17|4020.67
#2025-02-18|4023.69
#2025-02-19|4037.39
#2025-02-20|3988.55
#2025-02-21|3880.55
#2025-02-24|3896.54
#2025-02-25|3921.15
#2025-02-26|3886.17
#2025-02-27|3866.41
#2025-02-28|3862.15
#2025-03-03|3849.94
#2025-03-04|3832.55
#2025-03-05|3843.25
#2025-03-06|3769.92
#2025-03-07|3812.49
#2025-03-10|3731.75
#2025-03-11|3640.32
#2025-03-12|3636.46
#2025-03-13|3578.32
#2025-03-14|3607.13
#2025-03-17|3678.00
#2025-03-18|3653.85
#2025-03-19|3681.30
#2025-03-20|3555.78
#2025-03-21|3562.99
#2025-03-24|3599.53
#2025-03-25|3612.82
#2025-03-26|3636.97
#2025-03-27|3638.43
#2025-03-28|3588.05
#2025-03-31|3647.58
#2025-04-01|3668.14
#2025-04-02|3699.22
#2025-04-03|3581.33
#2025-04-04|3363.00
#2025-04-07|3338.26
#2025-04-08|3290.79
#2025-04-09|3522.81
#2025-04-10|3425.41
#2025-04-11|3463.39
#2025-04-14|3517.87
#2025-04-15|3499.55
#2025-04-16|3455.57
#2025-04-17|3444.19
#2025-04-18|3444.19
#2025-04-21|3362.39
#2025-04-22|3463.84
#2025-04-23|3497.90
#2025-04-24|3536.77
#2025-04-25|3534.99
#2025-04-28|3541.09
#2025-04-29|3586.35
#2025-04-30|3619.15
#2025-05-01|3617.46
#2025-05-02|3670.55
#2025-05-05|3683.91
#2025-05-06|3659.94
#2025-05-07|3698.05
#2025-05-08|3721.15
#2025-05-09|3717.21
#2025-05-12|3803.56
#2025-05-13|3797.00
#2025-05-14|3785.17
#2025-05-15|3844.26
#2025-05-16|3845.89
#2025-05-19|3873.78
#2025-05-20|3840.69
#2025-05-21|3743.22
#2025-05-22|3744.03
#2025-05-23|3690.24
#2025-05-26|3690.24
#2025-05-27|3707.00
#2025-05-28|3720.00
#2025-05-29|3734.87
#2025-05-30|3744.67
#2025-06-02|3731.47
#2025-06-03|3735.60
#2025-06-04|3761.68
#2025-06-05|3756.48
#2025-06-06|3775.56
#2025-06-09|3732.95
#2025-06-10|3745.00
#2025-06-11|3729.13
#2025-06-12|3713.72
#2025-06-13|3664.80
#2025-06-16|3693.33
#2025-06-17|3659.25
#2025-06-18|3618.35
#2025-06-19|3618.35
#2025-06-20|3531.37
#2025-06-23|3605.74
#2025-06-24|3656.06
#2025-06-25|3548.41
#2025-06-26|3566.09
#2025-06-27|3573.06
#2025-06-30|3614.90
#2025-07-01|3654.70
#2025-07-02|3625.08
#2025-07-03|3658.83
#2025-07-04|3658.83
#2025-07-07|3644.51
#2025-07-08|3619.11
#2025-07-09|3586.07
#2025-07-10|3540.28
#2025-07-11|3471.22
#2025-07-14|3482.70
#2025-07-15|3421.76
#2025-07-16|3460.47
#2025-07-17|3490.89
#2025-07-18|3492.52
#2025-07-21|3476.95
#2025-07-22|3494.06
#2025-07-23|3508.72
#2025-07-24|3502.01
#2025-07-25|3520.68
#2025-07-28|3469.02
#2025-07-29|3488.41
#2025-07-30|3446.98
#2025-07-31|3396.79
#2025-08-01|3288.61
#2025-08-04|3309.07
#2025-08-05|3244.00
#2025-08-06|3263.56
#2025-08-07|3234.93
#2025-08-08|3228.39
#2025-08-11|3207.42
#2025-08-12|3185.89
#2025-08-13|3269.94
#2025-08-14|3245.66
#2025-08-15|3253.31
#2025-08-18|3261.14
#2025-08-19|3315.82
#2025-08-20|3311.09
#2025-08-21|3295.25
#2025-08-22|3355.78
#2025-08-25|3316.94
#2025-08-26|3310.24
#2025-08-27|3317.88
#2025-08-28|3322.91
#2025-08-29|3346.02
#2025-09-01|3346.02
#2025-09-02|3292.32
#2025-09-03|3284.64
#2025-09-04|3294.43
#2025-09-05|3296.99
#2025-09-08|3314.17
#2025-09-09|3289.97
#2025-09-10|3215.92
#2025-09-11|3276.55
#2025-09-12|3220.12
#2025-09-15|3191.60
#2025-09-16|3178.95
#2025-09-17|3201.78
#2025-09-18|3189.90
#2025-09-19|3177.32
#2025-09-22|3190.96
#2025-09-23|3151.51
#2025-09-24|3171.81
#2025-09-25|3123.55
#2025-09-26|3165.77
#2025-09-29|3208.02
#2025-09-30|3202.88
#2025-10-01|3178.70
#2025-10-02|3188.95
#2025-10-03|3222.28
#2025-10-06|3227.83
#2025-10-07|3258.76
#2025-10-08|3233.66
#2025-10-09|3203.22
#2025-10-10|3138.10
#2025-10-13|3145.66
#2025-10-14|3164.81
#2025-10-15|3139.34
#2025-10-16|3077.63
#2025-10-17|3102.62
#2025-10-20|3142.11
#2025-10-21|3177.88
#2025-10-22|3164.00
#2025-10-23|3168.94
#2025-10-24|3162.66
#2025-10-27|3170.08
#2025-10-28|3161.26
#2025-10-29|3017.28
#2025-10-30|3032.98
#2025-10-31|3049.06
#2025-11-03|3021.34
#2025-11-04|2996.77
#2025-11-05|3022.15
#2025-11-06|2964.49
#2025-11-07|3006.37
#2025-11-10|3002.45
#2025-11-11|3014.66
#2025-11-12|3017.10
#2025-11-13|3017.71
#2025-11-14|3001.60
#2025-11-17|2972.01
#2025-11-18|2960.37
#2025-11-19|2968.38
#2025-11-20|2940.93
#2025-11-21|3030.28
#2025-11-24|2970.76
#2025-11-25|3041.51
#2025-11-26|3026.45
#2025-11-27|3026.45
#2025-11-28|3040.89
#2025-12-01|3058.00
#2025-12-02|3078.46
#2025-12-03|3146.29
#2025-12-04|3133.68
#2025-12-05|3132.71
#2025-12-08|3115.09
#2025-12-09|3118.07
#2025-12-10|3141.12
#2025-12-11|3175.34
#2025-12-12|3186.72
#2025-12-15|3185.55
#2025-12-16|3157.55
#2025-12-17|3174.05
#2025-12-18|3143.71
#2025-12-19|3140.43
#2025-12-22|3150.27
#2025-12-23|3132.88
#2025-12-24|3135.77
#2025-12-25|3135.77
#2025-12-26|3148.73
#2025-12-29|3158.83
#2025-12-30|3143.98
#2025-12-31|3111.58
#2026-01-01|3111.58
#2026-01-02|3041.03
#2026-01-05|3092.27
#2026-01-06|3138.67
#2026-01-07|3128.46
#2026-01-08|3193.78
#2026-01-09|3216.78
#2026-01-12|3193.51
#2026-01-13|3141.95
#2026-01-14|3202.08
#2026-01-15|3198.73
#2026-01-16|3190.31
#2026-01-19|3190.31
#2026-01-20|3074.44
#2026-01-21|3127.55
#2026-01-22|3168.13
#2026-01-23|3139.34
#2026-01-26|3137.03
#2026-01-27|3084.69
#2026-01-28|3042.71
#2026-01-29|2976.26
#2026-01-30|2981.20
#2026-02-02|2987.07
#2026-02-03|2748.95
#2026-02-04|2776.29
#2026-02-05|2737.86
#2026-02-06|2775.15
#2026-02-09|2746.45
#2026-02-10|2757.76
#2026-02-11|2657.65
#2026-02-12|2575.79
#2026-02-13|2609.25
#2026-02-16|2609.25
#2026-02-17|2590.59
#2026-02-18|2636.16
#2026-02-19|2590.53
#2026-02-20|2581.52
#2026-02-23|2453.37
#2026-02-24|2445.97
#2026-02-25|2474.19
#2026-02-26|2606.29
#2026-02-27|2604.37
#2026-03-02|2601.35
#2026-03-03|2634.06
#2026-03-04|2637.70
#2026-03-05|2675.16
#2026-03-06|2700.97
#2026-03-09|2645.13
#2026-03-10|2541.55
#2026-03-11|2499.58
#2026-03-12|2426.48
#2026-03-13|2444.40
#2026-03-16|2467.54
#2026-03-17|2478.42
#2026-03-18|2451.69
#2026-03-19|2478.79
#2026-03-20|2457.76
#2026-03-23|2453.57
#2026-03-24|2376.65
#2026-03-25|2370.32
#2026-03-26|2397.66
#2026-03-27|2349.82
#2026-03-30|2400.84
#2026-03-31|2409.07
#2026-04-01|2391.13
#2026-04-02|2430.54