Table Data - Nasdaq US Industrial Support Services Large Mid Cap Index
| Title | Nasdaq US Industrial Support Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB502050LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB502050LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 478.94 |
| 2001-04-02 | 475.53 |
| 2001-04-03 | 458.54 |
| 2001-04-04 | 458.69 |
| 2001-04-05 | 475.40 |
| 2001-04-06 | 470.21 |
| 2001-04-09 | 478.05 |
| 2001-04-10 | 484.70 |
| 2001-04-11 | 476.27 |
| 2001-04-12 | 481.10 |
| 2001-04-13 | . |
| 2001-04-16 | 478.05 |
| 2001-04-17 | 487.62 |
| 2001-04-18 | 502.90 |
| 2001-04-19 | 503.18 |
| 2001-04-20 | 494.35 |
| 2001-04-23 | 489.05 |
| 2001-04-24 | 487.44 |
| 2001-04-25 | 500.01 |
| 2001-04-26 | 500.75 |
| 2001-04-27 | 509.71 |
| 2001-04-30 | 509.83 |
| 2001-05-01 | 511.19 |
| 2001-05-02 | 510.88 |
| 2001-05-03 | 501.83 |
| 2001-05-04 | 504.99 |
| 2001-05-07 | 509.10 |
| 2001-05-08 | 511.50 |
| 2001-05-09 | 510.88 |
| 2001-05-10 | 513.54 |
| 2001-05-11 | 509.03 |
| 2001-05-14 | 513.40 |
| 2001-05-15 | 515.26 |
| 2001-05-16 | 535.19 |
| 2001-05-17 | 536.96 |
| 2001-05-18 | 533.99 |
| 2001-05-21 | 545.46 |
| 2001-05-22 | 544.43 |
| 2001-05-23 | 535.83 |
| 2001-05-24 | 539.42 |
| 2001-05-25 | 535.75 |
| 2001-05-28 | . |
| 2001-05-29 | 530.14 |
| 2001-05-30 | 527.75 |
| 2001-05-31 | 527.79 |
| 2001-06-01 | 536.39 |
| 2001-06-04 | 539.13 |
| 2001-06-05 | 545.16 |
| 2001-06-06 | 538.41 |
| 2001-06-07 | 540.18 |
| 2001-06-08 | 535.41 |
| 2001-06-11 | 531.00 |
| 2001-06-12 | 530.11 |
| 2001-06-13 | 528.30 |
| 2001-06-14 | 517.06 |
| 2001-06-15 | 520.57 |
| 2001-06-18 | 521.58 |
| 2001-06-19 | 521.02 |
| 2001-06-20 | 525.60 |
| 2001-06-21 | 525.13 |
| 2001-06-22 | 518.21 |
| 2001-06-25 | 518.23 |
| 2001-06-26 | 521.57 |
| 2001-06-27 | 521.90 |
| 2001-06-28 | 529.85 |
| 2001-06-29 | 524.00 |
| 2001-07-02 | 528.61 |
| 2001-07-03 | 527.85 |
| 2001-07-04 | . |
| 2001-07-05 | 523.52 |
| 2001-07-06 | 515.33 |
| 2001-07-09 | 522.11 |
| 2001-07-10 | 517.78 |
| 2001-07-11 | 519.05 |
| 2001-07-12 | 537.98 |
| 2001-07-13 | 538.01 |
| 2001-07-16 | 535.84 |
| 2001-07-17 | 540.54 |
| 2001-07-18 | 536.28 |
| 2001-07-19 | 541.71 |
| 2001-07-20 | 541.28 |
| 2001-07-23 | 530.57 |
| 2001-07-24 | 520.44 |
| 2001-07-25 | 525.99 |
| 2001-07-26 | 528.42 |
| 2001-07-27 | 526.31 |
| 2001-07-30 | 527.94 |
| 2001-07-31 | 528.52 |
| 2001-08-01 | 526.67 |
| 2001-08-02 | 520.55 |
| 2001-08-03 | 515.86 |
| 2001-08-06 | 513.76 |
| 2001-08-07 | 514.37 |
| 2001-08-08 | 509.92 |
| 2001-08-09 | 508.69 |
| 2001-08-10 | 511.30 |
| 2001-08-13 | 514.29 |
| 2001-08-14 | 515.24 |
| 2001-08-15 | 515.00 |
| 2001-08-16 | 515.49 |
| 2001-08-17 | 506.88 |
| 2001-08-20 | 510.96 |
| 2001-08-21 | 511.86 |
| 2001-08-22 | 516.30 |
| 2001-08-23 | 515.06 |
| 2001-08-24 | 523.44 |
| 2001-08-27 | 524.15 |
| 2001-08-28 | 518.11 |
| 2001-08-29 | 517.71 |
| 2001-08-30 | 508.38 |
| 2001-08-31 | 509.30 |
| 2001-09-03 | . |
| 2001-09-04 | 507.58 |
| 2001-09-05 | 502.66 |
| 2001-09-06 | 491.92 |
| 2001-09-07 | 484.16 |
| 2001-09-10 | 484.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 458.84 |
| 2001-09-18 | 460.41 |
| 2001-09-19 | 454.37 |
| 2001-09-20 | 434.18 |
| 2001-09-21 | 427.23 |
| 2001-09-24 | 441.21 |
| 2001-09-25 | 436.60 |
| 2001-09-26 | 431.79 |
| 2001-09-27 | 433.57 |
| 2001-09-28 | 451.10 |
| 2001-10-01 | 440.36 |
| 2001-10-02 | 448.26 |
| 2001-10-03 | 462.46 |
| 2001-10-04 | 464.48 |
| 2001-10-05 | 462.94 |
| 2001-10-08 | 452.50 |
| 2001-10-09 | 459.77 |
| 2001-10-10 | 476.71 |
| 2001-10-11 | 483.97 |
| 2001-10-12 | 479.31 |
| 2001-10-15 | 478.20 |
| 2001-10-16 | 482.33 |
| 2001-10-17 | 475.41 |
| 2001-10-18 | 469.91 |
| 2001-10-19 | 473.43 |
| 2001-10-22 | 475.41 |
| 2001-10-23 | 478.23 |
| 2001-10-24 | 483.04 |
| 2001-10-25 | 490.46 |
| 2001-10-26 | 492.73 |
| 2001-10-29 | 480.26 |
| 2001-10-30 | 471.11 |
| 2001-10-31 | 469.18 |
| 2001-11-01 | 477.74 |
| 2001-11-02 | 481.73 |
| 2001-11-05 | 493.04 |
| 2001-11-06 | 493.29 |
| 2001-11-07 | 496.61 |
| 2001-11-08 | 497.81 |
| 2001-11-09 | 498.93 |
| 2001-11-12 | 497.89 |
| 2001-11-13 | 510.16 |
| 2001-11-14 | 512.90 |
| 2001-11-15 | 515.50 |
| 2001-11-16 | 514.69 |
| 2001-11-19 | 522.56 |
| 2001-11-20 | 515.27 |
| 2001-11-21 | 512.77 |
| 2001-11-22 | . |
| 2001-11-23 | 519.68 |
| 2001-11-26 | 523.46 |
| 2001-11-27 | 520.26 |
| 2001-11-28 | 515.59 |
| 2001-11-29 | 516.31 |
| 2001-11-30 | 520.36 |
| 2001-12-03 | 519.16 |
| 2001-12-04 | 527.32 |
| 2001-12-05 | 547.23 |
| 2001-12-06 | 551.28 |
| 2001-12-07 | 552.01 |
| 2001-12-10 | 544.08 |
| 2001-12-11 | 548.03 |
| 2001-12-12 | 548.51 |
| 2001-12-13 | 540.38 |
| 2001-12-14 | 539.69 |
| 2001-12-17 | 550.35 |
| 2001-12-18 | 554.16 |
| 2001-12-19 | 552.66 |
| 2001-12-20 | 550.64 |
| 2001-12-21 | 554.31 |
| 2001-12-24 | 553.13 |
| 2001-12-25 | . |
| 2001-12-26 | 556.94 |
| 2001-12-27 | 562.79 |
| 2001-12-28 | 566.56 |
| 2001-12-31 | 557.66 |
| 2002-01-01 | . |
| 2002-01-02 | 554.25 |
| 2002-01-03 | 553.18 |
| 2002-01-04 | 559.54 |
| 2002-01-07 | 550.88 |
| 2002-01-08 | 552.64 |
| 2002-01-09 | 552.14 |
| 2002-01-10 | 554.37 |
| 2002-01-11 | 552.21 |
| 2002-01-14 | 550.77 |
| 2002-01-15 | 557.06 |
| 2002-01-16 | 550.21 |
| 2002-01-17 | 555.87 |
| 2002-01-18 | 549.06 |
| 2002-01-21 | . |
| 2002-01-22 | 544.97 |
| 2002-01-23 | 546.15 |
| 2002-01-24 | 551.40 |
| 2002-01-25 | 550.76 |
| 2002-01-28 | 549.20 |
| 2002-01-29 | 534.04 |
| 2002-01-30 | 539.36 |
| 2002-01-31 | 546.59 |
| 2002-02-01 | 537.59 |
| 2002-02-04 | 530.98 |
| 2002-02-05 | 531.08 |
| 2002-02-06 | 528.71 |
| 2002-02-07 | 528.00 |
| 2002-02-08 | 534.28 |
| 2002-02-11 | 532.71 |
| 2002-02-12 | 527.61 |
| 2002-02-13 | 528.09 |
| 2002-02-14 | 532.44 |
| 2002-02-15 | 531.22 |
| 2002-02-18 | . |
| 2002-02-19 | 521.93 |
| 2002-02-20 | 526.79 |
| 2002-02-21 | 518.36 |
| 2002-02-22 | 522.93 |
| 2002-02-25 | 528.13 |
| 2002-02-26 | 530.19 |
| 2002-02-27 | 531.42 |
| 2002-02-28 | 535.92 |
| 2002-03-01 | 549.50 |
| 2002-03-04 | 567.53 |
| 2002-03-05 | 563.87 |
| 2002-03-06 | 569.66 |
| 2002-03-07 | 566.10 |
| 2002-03-08 | 575.35 |
| 2002-03-11 | 576.66 |
| 2002-03-12 | 575.38 |
| 2002-03-13 | 566.30 |
| 2002-03-14 | 563.38 |
| 2002-03-15 | 570.68 |
| 2002-03-18 | 577.15 |
| 2002-03-19 | 574.73 |
| 2002-03-20 | 570.48 |
| 2002-03-21 | 569.94 |
| 2002-03-22 | 566.53 |
| 2002-03-25 | 559.64 |
| 2002-03-26 | 568.00 |
| 2002-03-27 | 569.53 |
| 2002-03-28 | 576.37 |
| 2002-03-29 | . |
| 2002-04-01 | 572.80 |
| 2002-04-02 | 567.95 |
| 2002-04-03 | 558.94 |
| 2002-04-04 | 556.99 |
| 2002-04-05 | 559.76 |
| 2002-04-08 | 563.37 |
| 2002-04-09 | 564.05 |
| 2002-04-10 | 568.73 |
| 2002-04-11 | 552.10 |
| 2002-04-12 | 558.80 |
| 2002-04-15 | 548.30 |
| 2002-04-16 | 551.09 |
| 2002-04-17 | 542.54 |
| 2002-04-18 | 540.22 |
| 2002-04-19 | 544.89 |
| 2002-04-22 | 537.92 |
| 2002-04-23 | 540.02 |
| 2002-04-24 | 538.65 |
| 2002-04-25 | 539.85 |
| 2002-04-26 | 530.60 |
| 2002-04-29 | 525.68 |
| 2002-04-30 | 535.54 |
| 2002-05-01 | 536.17 |
| 2002-05-02 | 531.58 |
| 2002-05-03 | 522.90 |
| 2002-05-06 | 517.09 |
| 2002-05-07 | 520.12 |
| 2002-05-08 | 536.28 |
| 2002-05-09 | 528.76 |
| 2002-05-10 | 522.11 |
| 2002-05-13 | 530.24 |
| 2002-05-14 | 544.66 |
| 2002-05-15 | 550.30 |
| 2002-05-16 | 548.55 |
| 2002-05-17 | 552.18 |
| 2002-05-20 | 543.16 |
| 2002-05-21 | 537.89 |
| 2002-05-22 | 536.26 |
| 2002-05-23 | 544.12 |
| 2002-05-24 | 537.44 |
| 2002-05-27 | . |
| 2002-05-28 | 536.36 |
| 2002-05-29 | 533.71 |
| 2002-05-30 | 530.94 |
| 2002-05-31 | 534.21 |
| 2002-06-03 | 526.36 |
| 2002-06-04 | 523.96 |
| 2002-06-05 | 529.19 |
| 2002-06-06 | 528.67 |
| 2002-06-07 | 528.21 |
| 2002-06-10 | 531.52 |
| 2002-06-11 | 524.67 |
| 2002-06-12 | 521.67 |
| 2002-06-13 | 510.12 |
| 2002-06-14 | 510.17 |
| 2002-06-17 | 521.44 |
| 2002-06-18 | 520.54 |
| 2002-06-19 | 512.77 |
| 2002-06-20 | 505.54 |
| 2002-06-21 | 492.10 |
| 2002-06-24 | 489.65 |
| 2002-06-25 | 477.99 |
| 2002-06-26 | 476.09 |
| 2002-06-27 | 473.43 |
| 2002-06-28 | 478.53 |
| 2002-07-01 | 464.24 |
| 2002-07-02 | 452.47 |
| 2002-07-03 | 454.90 |
| 2002-07-04 | . |
| 2002-07-05 | 474.90 |
| 2002-07-08 | 462.14 |
| 2002-07-09 | 446.49 |
| 2002-07-10 | 434.59 |
| 2002-07-11 | 441.37 |
| 2002-07-12 | 438.01 |
| 2002-07-15 | 435.18 |
| 2002-07-16 | 430.15 |
| 2002-07-17 | 440.86 |
| 2002-07-18 | 407.15 |
| 2002-07-19 | 395.94 |
| 2002-07-22 | 391.24 |
| 2002-07-23 | 387.30 |
| 2002-07-24 | 401.70 |
| 2002-07-25 | 398.35 |
| 2002-07-26 | 403.45 |
| 2002-07-29 | 429.19 |
| 2002-07-30 | 433.35 |
| 2002-07-31 | 427.84 |
| 2002-08-01 | 419.94 |
| 2002-08-02 | 410.01 |
| 2002-08-05 | 395.44 |
| 2002-08-06 | 407.93 |
| 2002-08-07 | 413.10 |
| 2002-08-08 | 425.54 |
| 2002-08-09 | 421.30 |
| 2002-08-12 | 418.07 |
| 2002-08-13 | 412.26 |
| 2002-08-14 | 428.27 |
| 2002-08-15 | 437.28 |
| 2002-08-16 | 444.27 |
| 2002-08-19 | 451.09 |
| 2002-08-20 | 444.57 |
| 2002-08-21 | 449.61 |
| 2002-08-22 | 458.17 |
| 2002-08-23 | 447.81 |
| 2002-08-26 | 451.99 |
| 2002-08-27 | 442.72 |
| 2002-08-28 | 430.81 |
| 2002-08-29 | 430.73 |
| 2002-08-30 | 431.00 |
| 2002-09-02 | . |
| 2002-09-03 | 414.82 |
| 2002-09-04 | 424.29 |
| 2002-09-05 | 411.16 |
| 2002-09-06 | 421.65 |
| 2002-09-09 | 424.81 |
| 2002-09-10 | 427.58 |
| 2002-09-11 | 427.55 |
| 2002-09-12 | 417.82 |
| 2002-09-13 | 419.76 |
| 2002-09-16 | 420.64 |
| 2002-09-17 | 414.89 |
| 2002-09-18 | 408.82 |
| 2002-09-19 | 394.41 |
| 2002-09-20 | 389.85 |
| 2002-09-23 | 387.24 |
| 2002-09-24 | 374.79 |
| 2002-09-25 | 381.24 |
| 2002-09-26 | 389.96 |
| 2002-09-27 | 380.15 |
| 2002-09-30 | 377.02 |
| 2002-10-01 | 390.20 |
| 2002-10-02 | 375.49 |
| 2002-10-03 | 364.33 |
| 2002-10-04 | 354.48 |
| 2002-10-07 | 346.31 |
| 2002-10-08 | 357.80 |
| 2002-10-09 | 348.11 |
| 2002-10-10 | 371.85 |
| 2002-10-11 | 390.44 |
| 2002-10-14 | 395.09 |
| 2002-10-15 | 414.85 |
| 2002-10-16 | 398.34 |
| 2002-10-17 | 418.29 |
| 2002-10-18 | 413.76 |
| 2002-10-21 | 425.65 |
| 2002-10-22 | 418.12 |
| 2002-10-23 | 424.51 |
| 2002-10-24 | 418.71 |
| 2002-10-25 | 427.59 |
| 2002-10-28 | 422.12 |
| 2002-10-29 | 416.73 |
| 2002-10-30 | 422.79 |
| 2002-10-31 | 423.82 |
| 2002-11-01 | 432.51 |
| 2002-11-04 | 439.85 |
| 2002-11-05 | 435.16 |
| 2002-11-06 | 439.79 |
| 2002-11-07 | 433.23 |
| 2002-11-08 | 430.23 |
| 2002-11-11 | 422.86 |
| 2002-11-12 | 427.68 |
| 2002-11-13 | 426.84 |
| 2002-11-14 | 435.38 |
| 2002-11-15 | 439.57 |
| 2002-11-18 | 436.29 |
| 2002-11-19 | 426.27 |
| 2002-11-20 | 433.64 |
| 2002-11-21 | 444.52 |
| 2002-11-22 | 447.13 |
| 2002-11-25 | 443.69 |
| 2002-11-26 | 434.00 |
| 2002-11-27 | 449.64 |
| 2002-11-28 | . |
| 2002-11-29 | 448.93 |
| 2002-12-02 | 453.39 |
| 2002-12-03 | 448.33 |
| 2002-12-04 | 448.30 |
| 2002-12-05 | 442.82 |
| 2002-12-06 | 441.93 |
| 2002-12-09 | 431.65 |
| 2002-12-10 | 434.79 |
| 2002-12-11 | 435.64 |
| 2002-12-12 | 435.41 |
| 2002-12-13 | 430.11 |
| 2002-12-16 | 436.81 |
| 2002-12-17 | 434.67 |
| 2002-12-18 | 429.70 |
| 2002-12-19 | 423.77 |
| 2002-12-20 | 428.21 |
| 2002-12-23 | 430.27 |
| 2002-12-24 | 431.34 |
| 2002-12-25 | . |
| 2002-12-26 | 431.79 |
| 2002-12-27 | 425.52 |
| 2002-12-30 | 427.57 |
| 2002-12-31 | 429.76 |
| 2003-01-01 | . |
| 2003-01-02 | 441.98 |
| 2003-01-03 | 442.38 |
| 2003-01-06 | 450.19 |
| 2003-01-07 | 445.88 |
| 2003-01-08 | 437.92 |
| 2003-01-09 | 446.95 |
| 2003-01-10 | 445.58 |
| 2003-01-13 | 445.26 |
| 2003-01-14 | 444.43 |
| 2003-01-15 | 432.63 |
| 2003-01-16 | 431.97 |
| 2003-01-17 | 424.56 |
| 2003-01-20 | . |
| 2003-01-21 | 418.93 |
| 2003-01-22 | 412.40 |
| 2003-01-23 | 419.63 |
| 2003-01-24 | 413.13 |
| 2003-01-27 | 406.06 |
| 2003-01-28 | 413.80 |
| 2003-01-29 | 413.19 |
| 2003-01-30 | 404.09 |
| 2003-01-31 | 411.15 |
| 2003-02-03 | 410.04 |
| 2003-02-04 | 402.38 |
| 2003-02-05 | 401.18 |
| 2003-02-06 | 397.30 |
| 2003-02-07 | 394.11 |
| 2003-02-10 | 394.36 |
| 2003-02-11 | 392.47 |
| 2003-02-12 | 385.17 |
| 2003-02-13 | 380.87 |
| 2003-02-14 | 390.32 |
| 2003-02-17 | . |
| 2003-02-18 | 398.16 |
| 2003-02-19 | 396.25 |
| 2003-02-20 | 391.52 |
| 2003-02-21 | 397.09 |
| 2003-02-24 | 385.61 |
| 2003-02-25 | 386.73 |
| 2003-02-26 | 382.04 |
| 2003-02-27 | 386.90 |
| 2003-02-28 | 390.31 |
| 2003-03-03 | 387.58 |
| 2003-03-04 | 382.76 |
| 2003-03-05 | 384.54 |
| 2003-03-06 | 381.18 |
| 2003-03-07 | 381.41 |
| 2003-03-10 | 369.02 |
| 2003-03-11 | 363.37 |
| 2003-03-12 | 365.08 |
| 2003-03-13 | 370.28 |
| 2003-03-14 | 374.40 |
| 2003-03-17 | 388.13 |
| 2003-03-18 | 389.96 |
| 2003-03-19 | 392.36 |
| 2003-03-20 | 398.47 |
| 2003-03-21 | 414.53 |
| 2003-03-24 | 399.57 |
| 2003-03-25 | 403.92 |
| 2003-03-26 | 402.73 |
| 2003-03-27 | 402.35 |
| 2003-03-28 | 400.47 |
| 2003-03-31 | 396.64 |
| 2003-04-01 | 392.47 |
| 2003-04-02 | 401.35 |
| 2003-04-03 | 395.44 |
| 2003-04-04 | 393.82 |
| 2003-04-07 | 396.14 |
| 2003-04-08 | 392.98 |
| 2003-04-09 | 386.63 |
| 2003-04-10 | 391.20 |
| 2003-04-11 | 392.48 |
| 2003-04-14 | 401.98 |
| 2003-04-15 | 405.29 |
| 2003-04-16 | 402.53 |
| 2003-04-17 | 409.02 |
| 2003-04-18 | . |
| 2003-04-21 | 404.93 |
| 2003-04-22 | 415.39 |
| 2003-04-23 | 420.36 |
| 2003-04-24 | 413.75 |
| 2003-04-25 | 408.27 |
| 2003-04-28 | 419.39 |
| 2003-04-29 | 420.04 |
| 2003-04-30 | 422.82 |
| 2003-05-01 | 421.39 |
| 2003-05-02 | 430.31 |
| 2003-05-05 | 429.28 |
| 2003-05-06 | 432.29 |
| 2003-05-07 | 430.72 |
| 2003-05-08 | 425.00 |
| 2003-05-09 | 433.27 |
| 2003-05-12 | 437.76 |
| 2003-05-13 | 436.86 |
| 2003-05-14 | 436.02 |
| 2003-05-15 | 441.34 |
| 2003-05-16 | 440.64 |
| 2003-05-19 | 429.94 |
| 2003-05-20 | 427.33 |
| 2003-05-21 | 426.01 |
| 2003-05-22 | 429.35 |
| 2003-05-23 | 432.15 |
| 2003-05-26 | . |
| 2003-05-27 | 438.38 |
| 2003-05-28 | 441.50 |
| 2003-05-29 | 442.30 |
| 2003-05-30 | 450.37 |
| 2003-06-02 | 452.82 |
| 2003-06-03 | 450.71 |
| 2003-06-04 | 460.19 |
| 2003-06-05 | 460.10 |
| 2003-06-06 | 460.33 |
| 2003-06-09 | 452.84 |
| 2003-06-10 | 457.59 |
| 2003-06-11 | 460.41 |
| 2003-06-12 | 460.68 |
| 2003-06-13 | 454.37 |
| 2003-06-16 | 464.90 |
| 2003-06-17 | 466.15 |
| 2003-06-18 | 467.03 |
| 2003-06-19 | 460.08 |
| 2003-06-20 | 459.83 |
| 2003-06-23 | 452.53 |
| 2003-06-24 | 452.42 |
| 2003-06-25 | 446.97 |
| 2003-06-26 | 450.83 |
| 2003-06-27 | 446.00 |
| 2003-06-30 | 448.00 |
| 2003-07-01 | 451.97 |
| 2003-07-02 | 456.03 |
| 2003-07-03 | 454.01 |
| 2003-07-04 | . |
| 2003-07-07 | 462.23 |
| 2003-07-08 | 470.40 |
| 2003-07-09 | 467.85 |
| 2003-07-10 | 459.29 |
| 2003-07-11 | 463.25 |
| 2003-07-14 | 468.54 |
| 2003-07-15 | 470.21 |
| 2003-07-16 | 470.29 |
| 2003-07-17 | 456.27 |
| 2003-07-18 | 460.87 |
| 2003-07-21 | 452.07 |
| 2003-07-22 | 456.49 |
| 2003-07-23 | 459.42 |
| 2003-07-24 | 455.36 |
| 2003-07-25 | 461.92 |
| 2003-07-28 | 463.71 |
| 2003-07-29 | 461.02 |
| 2003-07-30 | 459.47 |
| 2003-07-31 | 462.65 |
| 2003-08-01 | 459.84 |
| 2003-08-04 | 460.82 |
| 2003-08-05 | 456.06 |
| 2003-08-06 | 451.74 |
| 2003-08-07 | 454.15 |
| 2003-08-08 | 456.81 |
| 2003-08-11 | 457.84 |
| 2003-08-12 | 463.65 |
| 2003-08-13 | 462.76 |
| 2003-08-14 | 468.89 |
| 2003-08-15 | 471.83 |
| 2003-08-18 | 474.35 |
| 2003-08-19 | 477.14 |
| 2003-08-20 | 476.24 |
| 2003-08-21 | 478.69 |
| 2003-08-22 | 476.13 |
| 2003-08-25 | 474.18 |
| 2003-08-26 | 472.99 |
| 2003-08-27 | 473.87 |
| 2003-08-28 | 475.53 |
| 2003-08-29 | 479.46 |
| 2003-09-01 | . |
| 2003-09-02 | 488.93 |
| 2003-09-03 | 492.87 |
| 2003-09-04 | 493.55 |
| 2003-09-05 | 487.91 |
| 2003-09-08 | 491.11 |
| 2003-09-09 | 484.90 |
| 2003-09-10 | 475.00 |
| 2003-09-11 | 475.22 |
| 2003-09-12 | 476.87 |
| 2003-09-15 | 473.85 |
| 2003-09-16 | 481.50 |
| 2003-09-17 | 478.89 |
| 2003-09-18 | 485.51 |
| 2003-09-19 | 488.98 |
| 2003-09-22 | 483.11 |
| 2003-09-23 | 484.64 |
| 2003-09-24 | 476.23 |
| 2003-09-25 | 470.68 |
| 2003-09-26 | 464.82 |
| 2003-09-29 | 469.06 |
| 2003-09-30 | 465.15 |
| 2003-10-01 | 472.70 |
| 2003-10-02 | 472.36 |
| 2003-10-03 | 480.15 |
| 2003-10-06 | 481.80 |
| 2003-10-07 | 486.96 |
| 2003-10-08 | 483.19 |
| 2003-10-09 | 482.83 |
| 2003-10-10 | 484.69 |
| 2003-10-13 | 486.19 |
| 2003-10-14 | 483.35 |
| 2003-10-15 | 482.19 |
| 2003-10-16 | 478.93 |
| 2003-10-17 | 473.52 |
| 2003-10-20 | 474.56 |
| 2003-10-21 | 472.91 |
| 2003-10-22 | 465.10 |
| 2003-10-23 | 467.73 |
| 2003-10-24 | 466.05 |
| 2003-10-27 | 465.65 |
| 2003-10-28 | 473.27 |
| 2003-10-29 | 474.96 |
| 2003-10-30 | 474.07 |
| 2003-10-31 | 476.98 |
| 2003-11-03 | 482.29 |
| 2003-11-04 | 479.19 |
| 2003-11-05 | 477.97 |
| 2003-11-06 | 481.35 |
| 2003-11-07 | 488.34 |
| 2003-11-10 | 487.01 |
| 2003-11-11 | 487.37 |
| 2003-11-12 | 495.71 |
| 2003-11-13 | 495.13 |
| 2003-11-14 | 488.02 |
| 2003-11-17 | 484.57 |
| 2003-11-18 | 479.96 |
| 2003-11-19 | 481.76 |
| 2003-11-20 | 479.09 |
| 2003-11-21 | 480.28 |
| 2003-11-24 | 490.13 |
| 2003-11-25 | 491.60 |
| 2003-11-26 | 496.17 |
| 2003-11-27 | . |
| 2003-11-28 | 496.58 |
| 2003-12-01 | 502.55 |
| 2003-12-02 | 502.80 |
| 2003-12-03 | 500.54 |
| 2003-12-04 | 502.27 |
| 2003-12-05 | 496.82 |
| 2003-12-08 | 496.69 |
| 2003-12-09 | 494.87 |
| 2003-12-10 | 495.99 |
| 2003-12-11 | 502.38 |
| 2003-12-12 | 502.01 |
| 2003-12-15 | 495.82 |
| 2003-12-16 | 499.21 |
| 2003-12-17 | 495.15 |
| 2003-12-18 | 502.75 |
| 2003-12-19 | 500.85 |
| 2003-12-22 | 505.53 |
| 2003-12-23 | 508.44 |
| 2003-12-24 | 508.99 |
| 2003-12-25 | . |
| 2003-12-26 | 508.91 |
| 2003-12-29 | 514.25 |
| 2003-12-30 | 513.12 |
| 2003-12-31 | 515.39 |
| 2004-01-01 | . |
| 2004-01-02 | 515.81 |
| 2004-01-05 | 522.52 |
| 2004-01-06 | 522.82 |
| 2004-01-07 | 519.43 |
| 2004-01-08 | 517.63 |
| 2004-01-09 | 514.19 |
| 2004-01-12 | 515.99 |
| 2004-01-13 | 508.13 |
| 2004-01-14 | 513.80 |
| 2004-01-15 | 512.23 |
| 2004-01-16 | 511.08 |
| 2004-01-19 | . |
| 2004-01-20 | 509.35 |
| 2004-01-21 | 507.90 |
| 2004-01-22 | 511.49 |
| 2004-01-23 | 510.12 |
| 2004-01-26 | 515.66 |
| 2004-01-27 | 511.60 |
| 2004-01-28 | 504.82 |
| 2004-01-29 | 506.98 |
| 2004-01-30 | 507.02 |
| 2004-02-02 | 504.18 |
| 2004-02-03 | 500.84 |
| 2004-02-04 | 498.20 |
| 2004-02-05 | 500.64 |
| 2004-02-06 | 507.40 |
| 2004-02-09 | 504.04 |
| 2004-02-10 | 506.12 |
| 2004-02-11 | 510.29 |
| 2004-02-12 | 511.14 |
| 2004-02-13 | 509.02 |
| 2004-02-16 | . |
| 2004-02-17 | 512.45 |
| 2004-02-18 | 507.79 |
| 2004-02-19 | 501.89 |
| 2004-02-20 | 497.46 |
| 2004-02-23 | 492.97 |
| 2004-02-24 | 496.06 |
| 2004-02-25 | 496.92 |
| 2004-02-26 | 497.52 |
| 2004-02-27 | 499.41 |
| 2004-03-01 | 502.29 |
| 2004-03-02 | 503.41 |
| 2004-03-03 | 507.49 |
| 2004-03-04 | 513.82 |
| 2004-03-05 | 513.04 |
| 2004-03-08 | 510.28 |
| 2004-03-09 | 508.60 |
| 2004-03-10 | 500.27 |
| 2004-03-11 | 495.00 |
| 2004-03-12 | 501.58 |
| 2004-03-15 | 491.46 |
| 2004-03-16 | 495.08 |
| 2004-03-17 | 500.97 |
| 2004-03-18 | 500.32 |
| 2004-03-19 | 498.86 |
| 2004-03-22 | 491.67 |
| 2004-03-23 | 492.77 |
| 2004-03-24 | 492.52 |
| 2004-03-25 | 498.23 |
| 2004-03-26 | 496.50 |
| 2004-03-29 | 504.43 |
| 2004-03-30 | 508.41 |
| 2004-03-31 | 510.99 |
| 2004-04-01 | 516.00 |
| 2004-04-02 | 527.28 |
| 2004-04-05 | 530.98 |
| 2004-04-06 | 527.51 |
| 2004-04-07 | 523.77 |
| 2004-04-08 | 524.99 |
| 2004-04-09 | . |
| 2004-04-12 | 529.59 |
| 2004-04-13 | 525.01 |
| 2004-04-14 | 524.68 |
| 2004-04-15 | 526.98 |
| 2004-04-16 | 530.34 |
| 2004-04-19 | 531.44 |
| 2004-04-20 | 527.36 |
| 2004-04-21 | 530.91 |
| 2004-04-22 | 540.23 |
| 2004-04-23 | 539.37 |
| 2004-04-26 | 534.18 |
| 2004-04-27 | 534.10 |
| 2004-04-28 | 528.09 |
| 2004-04-29 | 525.26 |
| 2004-04-30 | 523.35 |
| 2004-05-03 | 527.97 |
| 2004-05-04 | 527.27 |
| 2004-05-05 | 528.32 |
| 2004-05-06 | 526.28 |
| 2004-05-07 | 523.42 |
| 2004-05-10 | 518.65 |
| 2004-05-11 | 520.24 |
| 2004-05-12 | 515.92 |
| 2004-05-13 | 516.19 |
| 2004-05-14 | 515.26 |
| 2004-05-17 | 507.07 |
| 2004-05-18 | 511.75 |
| 2004-05-19 | 512.02 |
| 2004-05-20 | 510.48 |
| 2004-05-21 | 512.82 |
| 2004-05-24 | 513.44 |
| 2004-05-25 | 523.24 |
| 2004-05-26 | 523.42 |
| 2004-05-27 | 525.50 |
| 2004-05-28 | 525.11 |
| 2004-05-31 | . |
| 2004-06-01 | 525.61 |
| 2004-06-02 | 529.06 |
| 2004-06-03 | 524.58 |
| 2004-06-04 | 527.88 |
| 2004-06-07 | 535.23 |
| 2004-06-08 | 538.09 |
| 2004-06-09 | 532.46 |
| 2004-06-10 | 533.17 |
| 2004-06-11 | . |
| 2004-06-14 | 528.07 |
| 2004-06-15 | 533.28 |
| 2004-06-16 | 533.65 |
| 2004-06-17 | 533.66 |
| 2004-06-18 | 534.31 |
| 2004-06-21 | 530.66 |
| 2004-06-22 | 534.00 |
| 2004-06-23 | 538.26 |
| 2004-06-24 | 538.60 |
| 2004-06-25 | 532.92 |
| 2004-06-28 | 532.31 |
| 2004-06-29 | 535.39 |
| 2004-06-30 | 537.19 |
| 2004-07-01 | 525.15 |
| 2004-07-02 | 522.53 |
| 2004-07-05 | . |
| 2004-07-06 | 518.10 |
| 2004-07-07 | 517.16 |
| 2004-07-08 | 514.47 |
| 2004-07-09 | 515.50 |
| 2004-07-12 | 516.23 |
| 2004-07-13 | 511.35 |
| 2004-07-14 | 505.10 |
| 2004-07-15 | 506.62 |
| 2004-07-16 | 504.27 |
| 2004-07-19 | 504.81 |
| 2004-07-20 | 509.43 |
| 2004-07-21 | 503.83 |
| 2004-07-22 | 500.30 |
| 2004-07-23 | 497.40 |
| 2004-07-26 | 496.45 |
| 2004-07-27 | 502.68 |
| 2004-07-28 | 496.38 |
| 2004-07-29 | 502.92 |
| 2004-07-30 | 504.36 |
| 2004-08-02 | 503.07 |
| 2004-08-03 | 497.61 |
| 2004-08-04 | 496.15 |
| 2004-08-05 | 488.49 |
| 2004-08-06 | 476.99 |
| 2004-08-09 | 476.37 |
| 2004-08-10 | 483.39 |
| 2004-08-11 | 482.31 |
| 2004-08-12 | 478.05 |
| 2004-08-13 | 478.63 |
| 2004-08-16 | 486.07 |
| 2004-08-17 | 485.68 |
| 2004-08-18 | 488.89 |
| 2004-08-19 | 486.72 |
| 2004-08-20 | 492.24 |
| 2004-08-23 | 492.20 |
| 2004-08-24 | 493.55 |
| 2004-08-25 | 497.04 |
| 2004-08-26 | 494.89 |
| 2004-08-27 | 496.33 |
| 2004-08-30 | 492.40 |
| 2004-08-31 | 493.80 |
| 2004-09-01 | 496.30 |
| 2004-09-02 | 503.93 |
| 2004-09-03 | 502.60 |
| 2004-09-06 | . |
| 2004-09-07 | 503.55 |
| 2004-09-08 | 503.40 |
| 2004-09-09 | 503.86 |
| 2004-09-10 | 508.99 |
| 2004-09-13 | 508.89 |
| 2004-09-14 | 511.38 |
| 2004-09-15 | 508.32 |
| 2004-09-16 | 510.57 |
| 2004-09-17 | 511.99 |
| 2004-09-20 | 510.02 |
| 2004-09-21 | 512.21 |
| 2004-09-22 | 504.88 |
| 2004-09-23 | 503.50 |
| 2004-09-24 | 505.17 |
| 2004-09-27 | 499.92 |
| 2004-09-28 | 500.84 |
| 2004-09-29 | 505.06 |
| 2004-09-30 | 507.34 |
| 2004-10-01 | 514.01 |
| 2004-10-04 | 518.44 |
| 2004-10-05 | 519.83 |
| 2004-10-06 | 520.42 |
| 2004-10-07 | 513.21 |
| 2004-10-08 | 505.99 |
| 2004-10-11 | 507.75 |
| 2004-10-12 | 502.60 |
| 2004-10-13 | 492.82 |
| 2004-10-14 | 489.76 |
| 2004-10-15 | 491.22 |
| 2004-10-18 | 496.72 |
| 2004-10-19 | 492.49 |
| 2004-10-20 | 488.69 |
| 2004-10-21 | 492.02 |
| 2004-10-22 | 484.83 |
| 2004-10-25 | 489.66 |
| 2004-10-26 | 495.97 |
| 2004-10-27 | 503.47 |
| 2004-10-28 | 505.07 |
| 2004-10-29 | 504.70 |
| 2004-11-01 | 505.66 |
| 2004-11-02 | 507.80 |
| 2004-11-03 | 511.82 |
| 2004-11-04 | 520.16 |
| 2004-11-05 | 523.87 |
| 2004-11-08 | 523.51 |
| 2004-11-09 | 523.89 |
| 2004-11-10 | 523.59 |
| 2004-11-11 | 526.83 |
| 2004-11-12 | 529.86 |
| 2004-11-15 | 530.53 |
| 2004-11-16 | 528.16 |
| 2004-11-17 | 532.15 |
| 2004-11-18 | 531.43 |
| 2004-11-19 | 524.61 |
| 2004-11-22 | 527.63 |
| 2004-11-23 | 526.29 |
| 2004-11-24 | 529.95 |
| 2004-11-25 | . |
| 2004-11-26 | 530.11 |
| 2004-11-29 | 529.26 |
| 2004-11-30 | 527.39 |
| 2004-12-01 | 534.12 |
| 2004-12-02 | 534.81 |
| 2004-12-03 | 533.96 |
| 2004-12-06 | 534.07 |
| 2004-12-07 | 529.16 |
| 2004-12-08 | 531.77 |
| 2004-12-09 | 531.66 |
| 2004-12-10 | 532.23 |
| 2004-12-13 | 534.19 |
| 2004-12-14 | 536.58 |
| 2004-12-15 | 536.08 |
| 2004-12-16 | 532.22 |
| 2004-12-17 | 530.70 |
| 2004-12-20 | 530.19 |
| 2004-12-21 | 533.40 |
| 2004-12-22 | 538.24 |
| 2004-12-23 | 540.75 |
| 2004-12-24 | . |
| 2004-12-27 | 536.84 |
| 2004-12-28 | 541.03 |
| 2004-12-29 | 540.80 |
| 2004-12-30 | 539.25 |
| 2004-12-31 | 539.58 |
| 2005-01-03 | 530.16 |
| 2005-01-04 | 523.59 |
| 2005-01-05 | 520.53 |
| 2005-01-06 | 518.89 |
| 2005-01-07 | 520.65 |
| 2005-01-10 | 521.39 |
| 2005-01-11 | 518.91 |
| 2005-01-12 | 518.92 |
| 2005-01-13 | 512.96 |
| 2005-01-14 | 517.44 |
| 2005-01-17 | . |
| 2005-01-18 | 523.84 |
| 2005-01-19 | 519.67 |
| 2005-01-20 | 516.16 |
| 2005-01-21 | 512.32 |
| 2005-01-24 | 511.49 |
| 2005-01-25 | 512.58 |
| 2005-01-26 | 515.17 |
| 2005-01-27 | 513.39 |
#2005-01-28| 513.61
#2005-01-31| 519.20
#2005-02-01| 518.64
#2005-02-02| 519.55
#2005-02-03| 520.25
#2005-02-04| 524.19
#2005-02-07| 523.21
#2005-02-08| 523.74
#2005-02-09| 514.60
#2005-02-10| 513.69
#2005-02-11| 516.71
#2005-02-14| 515.48
#2005-02-15| 517.07
#2005-02-16| 516.37
#2005-02-17| 512.52
#2005-02-18| 510.82
#2005-02-21| .
#2005-02-22| 504.16
#2005-02-23| 505.18
#2005-02-24| 510.37
#2005-02-25| 514.93
#2005-02-28| 515.02
#2005-03-01| 517.81
#2005-03-02| 518.64
#2005-03-03| 516.02
#2005-03-04| 519.50
#2005-03-07| 521.96
#2005-03-08| 517.95
#2005-03-09| 515.63
#2005-03-10| 518.19
#2005-03-11| 516.95
#2005-03-14| 520.16
#2005-03-15| 516.83
#2005-03-16| 513.26
#2005-03-17| 514.17
#2005-03-18| 512.15
#2005-03-21| 514.04
#2005-03-22| 514.78
#2005-03-23| 515.51
#2005-03-24| 512.94
#2005-03-25| .
#2005-03-28| 513.54
#2005-03-29| 509.37
#2005-03-30| 514.15
#2005-03-31| 512.63
#2005-04-01| 510.74
#2005-04-04| 510.16
#2005-04-05| 511.29
#2005-04-06| 510.79
#2005-04-07| 514.20
#2005-04-08| 509.40
#2005-04-11| 509.08
#2005-04-12| 511.76
#2005-04-13| 506.43
#2005-04-14| 500.60
#2005-04-15| 493.98
#2005-04-18| 494.63
#2005-04-19| 492.96
#2005-04-20| 485.36
#2005-04-21| 497.10
#2005-04-22| 492.00
#2005-04-25| 498.87
#2005-04-26| 491.00
#2005-04-27| 495.75
#2005-04-28| 491.17
#2005-04-29| 495.45
#2005-05-02| 496.82
#2005-05-03| 498.15
#2005-05-04| 501.95
#2005-05-05| 499.74
#2005-05-06| 501.66
#2005-05-09| 502.91
#2005-05-10| 497.70
#2005-05-11| 499.47
#2005-05-12| 496.20
#2005-05-13| 495.48
#2005-05-16| 498.29
#2005-05-17| 498.67
#2005-05-18| 505.36
#2005-05-19| 507.34
#2005-05-20| 506.81
#2005-05-23| 508.91
#2005-05-24| 507.60
#2005-05-25| 502.73
#2005-05-26| 507.11
#2005-05-27| 508.53
#2005-05-30| .
#2005-05-31| 505.15
#2005-06-01| 507.61
#2005-06-02| 511.85
#2005-06-03| 512.84
#2005-06-06| 515.28
#2005-06-07| 514.81
#2005-06-08| 511.04
#2005-06-09| 515.58
#2005-06-10| 514.39
#2005-06-13| 514.93
#2005-06-14| 514.04
#2005-06-15| 512.28
#2005-06-16| 515.02
#2005-06-17| 516.26
#2005-06-20| 514.94
#2005-06-21| 512.83
#2005-06-22| 511.48
#2005-06-23| 504.08
#2005-06-24| 501.93
#2005-06-27| 503.93
#2005-06-28| 514.29
#2005-06-29| 512.86
#2005-06-30| 513.34
#2005-07-01| 517.13
#2005-07-04| .
#2005-07-05| 518.35
#2005-07-06| 515.91
#2005-07-07| 515.21
#2005-07-08| 523.42
#2005-07-11| 526.89
#2005-07-12| 525.42
#2005-07-13| 525.41
#2005-07-14| 526.50
#2005-07-15| 528.31
#2005-07-18| 528.12
#2005-07-19| 534.35
#2005-07-20| 537.56
#2005-07-21| 536.62
#2005-07-22| 540.16
#2005-07-25| 537.33
#2005-07-26| 539.76
#2005-07-27| 543.98
#2005-07-28| 545.01
#2005-07-29| 541.98
#2005-08-01| 543.05
#2005-08-02| 544.64
#2005-08-03| 548.49
#2005-08-04| 546.51
#2005-08-05| 543.45
#2005-08-08| 541.71
#2005-08-09| 543.97
#2005-08-10| 541.31
#2005-08-11| 545.55
#2005-08-12| 544.29
#2005-08-15| 545.73
#2005-08-16| 541.31
#2005-08-17| 543.71
#2005-08-18| 541.79
#2005-08-19| 541.56
#2005-08-22| 542.29
#2005-08-23| 540.89
#2005-08-24| 537.60
#2005-08-25| 538.92
#2005-08-26| 535.93
#2005-08-29| 537.62
#2005-08-30| 533.76
#2005-08-31| 538.19
#2005-09-01| 538.95
#2005-09-02| 539.27
#2005-09-05| .
#2005-09-06| 545.30
#2005-09-07| 546.18
#2005-09-08| 544.41
#2005-09-09| 547.04
#2005-09-12| 547.38
#2005-09-13| 545.56
#2005-09-14| 542.57
#2005-09-15| 540.59
#2005-09-16| 545.37
#2005-09-19| 539.34
#2005-09-20| 537.47
#2005-09-21| 531.95
#2005-09-22| 531.38
#2005-09-23| 535.10
#2005-09-26| 536.16
#2005-09-27| 536.71
#2005-09-28| 541.02
#2005-09-29| 542.71
#2005-09-30| 544.57
#2005-10-03| 543.14
#2005-10-04| 541.01
#2005-10-05| 534.05
#2005-10-06| 534.83
#2005-10-07| 538.53
#2005-10-10| 536.63
#2005-10-11| 532.13
#2005-10-12| 528.62
#2005-10-13| 527.11
#2005-10-14| 533.44
#2005-10-17| 531.21
#2005-10-18| 530.85
#2005-10-19| 538.69
#2005-10-20| 534.50
#2005-10-21| 538.26
#2005-10-24| 544.72
#2005-10-25| 541.45
#2005-10-26| 545.52
#2005-10-27| 543.56
#2005-10-28| 550.74
#2005-10-31| 553.30
#2005-11-01| 555.00
#2005-11-02| 561.92
#2005-11-03| 562.42
#2005-11-04| 562.40
#2005-11-07| 565.25
#2005-11-08| 562.95
#2005-11-09| 560.63
#2005-11-10| 566.33
#2005-11-11| 565.59
#2005-11-14| 567.12
#2005-11-15| 567.26
#2005-11-16| 569.55
#2005-11-17| 578.05
#2005-11-18| 578.06
#2005-11-21| 577.94
#2005-11-22| 575.49
#2005-11-23| 574.00
#2005-11-24| .
#2005-11-25| 576.93
#2005-11-28| 574.77
#2005-11-29| 579.69
#2005-11-30| 578.04
#2005-12-01| 587.06
#2005-12-02| 588.29
#2005-12-05| 581.96
#2005-12-06| 582.68
#2005-12-07| 579.19
#2005-12-08| 575.45
#2005-12-09| 577.50
#2005-12-12| 578.32
#2005-12-13| 581.34
#2005-12-14| 584.91
#2005-12-15| 582.65
#2005-12-16| 582.02
#2005-12-19| 575.95
#2005-12-20| 577.46
#2005-12-21| 578.37
#2005-12-22| 578.79
#2005-12-23| 582.70
#2005-12-26| .
#2005-12-27| 579.56
#2005-12-28| 581.47
#2005-12-29| 579.40
#2005-12-30| 576.04
#2006-01-02| .
#2006-01-03| 580.32
#2006-01-04| 582.54
#2006-01-05| 584.76
#2006-01-06| 590.38
#2006-01-09| 591.63
#2006-01-10| 592.08
#2006-01-11| 593.00
#2006-01-12| 589.48
#2006-01-13| 589.29
#2006-01-16| .
#2006-01-17| 585.48
#2006-01-18| 586.38
#2006-01-19| 588.15
#2006-01-20| 579.39
#2006-01-23| 579.32
#2006-01-24| 584.51
#2006-01-25| 585.85
#2006-01-26| 590.94
#2006-01-27| 592.22
#2006-01-30| 594.03
#2006-01-31| 590.95
#2006-02-01| 595.86
#2006-02-02| 593.87
#2006-02-03| 590.00
#2006-02-06| 592.27
#2006-02-07| 591.66
#2006-02-08| 595.70
#2006-02-09| 592.94
#2006-02-10| 596.71
#2006-02-13| 593.96
#2006-02-14| 597.30
#2006-02-15| 600.14
#2006-02-16| 605.21
#2006-02-17| 604.69
#2006-02-20| .
#2006-02-21| 599.97
#2006-02-22| 606.22
#2006-02-23| 605.85
#2006-02-24| 606.46
#2006-02-27| 613.89
#2006-02-28| 609.04
#2006-03-01| 613.40
#2006-03-02| 611.74
#2006-03-03| 610.17
#2006-03-06| 606.80
#2006-03-07| 603.91
#2006-03-08| 607.93
#2006-03-09| 609.36
#2006-03-10| 614.24
#2006-03-13| 614.42
#2006-03-14| 619.06
#2006-03-15| 621.79
#2006-03-16| 621.37
#2006-03-17| 621.61
#2006-03-20| 621.68
#2006-03-21| 618.70
#2006-03-22| 621.66
#2006-03-23| 622.56
#2006-03-24| 619.38
#2006-03-27| 617.88
#2006-03-28| 616.27
#2006-03-29| 616.85
#2006-03-30| 617.18
#2006-03-31| 620.13
#2006-04-03| 621.38
#2006-04-04| 626.68
#2006-04-05| 626.76
#2006-04-06| 625.80
#2006-04-07| 623.20
#2006-04-10| 621.23
#2006-04-11| 617.30
#2006-04-12| 619.37
#2006-04-13| 621.83
#2006-04-14| .
#2006-04-17| 618.28
#2006-04-18| 630.47
#2006-04-19| 632.20
#2006-04-20| 637.62
#2006-04-21| 633.96
#2006-04-24| 630.31
#2006-04-25| 629.70
#2006-04-26| 633.21
#2006-04-27| 638.23
#2006-04-28| 631.66
#2006-05-01| 628.23
#2006-05-02| 628.86
#2006-05-03| 627.38
#2006-05-04| 631.19
#2006-05-05| 636.25
#2006-05-08| 635.83
#2006-05-09| 635.78
#2006-05-10| 634.74
#2006-05-11| 627.74
#2006-05-12| 623.17
#2006-05-15| 620.25
#2006-05-16| 619.71
#2006-05-17| 612.69
#2006-05-18| 611.70
#2006-05-19| 615.89
#2006-05-22| 610.51
#2006-05-23| 608.80
#2006-05-24| 607.53
#2006-05-25| 611.10
#2006-05-26| 614.14
#2006-05-29| .
#2006-05-30| 603.47
#2006-05-31| 609.71
#2006-06-01| 617.87
#2006-06-02| 616.65
#2006-06-05| 607.48
#2006-06-06| 607.77
#2006-06-07| 604.37
#2006-06-08| 598.44
#2006-06-09| 599.06
#2006-06-12| 589.15
#2006-06-13| 578.78
#2006-06-14| 582.73
#2006-06-15| 594.73
#2006-06-16| 593.63
#2006-06-19| 587.65
#2006-06-20| 587.48
#2006-06-21| 596.44
#2006-06-22| 591.58
#2006-06-23| 594.01
#2006-06-26| 596.91
#2006-06-27| 592.10
#2006-06-28| 594.52
#2006-06-29| 606.65
#2006-06-30| 608.81
#2006-07-03| 609.82
#2006-07-04| .
#2006-07-05| 601.77
#2006-07-06| 601.20
#2006-07-07| 594.07
#2006-07-10| 591.31
#2006-07-11| 589.84
#2006-07-12| 585.38
#2006-07-13| 574.50
#2006-07-14| 574.37
#2006-07-17| 571.96
#2006-07-18| 572.78
#2006-07-19| 581.02
#2006-07-20| 569.08
#2006-07-21| 561.37
#2006-07-24| 566.68
#2006-07-25| 571.96
#2006-07-26| 565.30
#2006-07-27| 564.44
#2006-07-28| 574.01
#2006-07-31| 572.73
#2006-08-01| 564.92
#2006-08-02| 571.82
#2006-08-03| 578.72
#2006-08-04| 577.28
#2006-08-07| 570.91
#2006-08-08| 567.26
#2006-08-09| 563.68
#2006-08-10| 566.72
#2006-08-11| 561.83
#2006-08-14| 564.56
#2006-08-15| 573.50
#2006-08-16| 580.19
#2006-08-17| 583.32
#2006-08-18| 582.73
#2006-08-21| 576.46
#2006-08-22| 574.33
#2006-08-23| 571.74
#2006-08-24| 569.53
#2006-08-25| 569.81
#2006-08-28| 575.18
#2006-08-29| 575.46
#2006-08-30| 580.25
#2006-08-31| 582.93
#2006-09-01| 587.73
#2006-09-04| .
#2006-09-05| 584.89
#2006-09-06| 576.77
#2006-09-07| 573.76
#2006-09-08| 579.44
#2006-09-11| 580.54
#2006-09-12| 589.39
#2006-09-13| 592.90
#2006-09-14| 591.76
#2006-09-15| 593.14
#2006-09-18| 586.05
#2006-09-19| 582.99
#2006-09-20| 587.97
#2006-09-21| 583.21
#2006-09-22| 581.03
#2006-09-25| 586.30
#2006-09-26| 591.21
#2006-09-27| 590.61
#2006-09-28| 597.67
#2006-09-29| 596.38
#2006-10-02| 558.35
#2006-10-03| 559.84
#2006-10-04| 565.83
#2006-10-05| 568.67
#2006-10-06| 565.71
#2006-10-09| 568.39
#2006-10-10| 568.42
#2006-10-11| 567.63
#2006-10-12| 569.77
#2006-10-13| 570.14
#2006-10-16| 573.26
#2006-10-17| 571.41
#2006-10-18| 574.08
#2006-10-19| 573.88
#2006-10-20| 573.48
#2006-10-23| 579.89
#2006-10-24| 581.15
#2006-10-25| 584.89
#2006-10-26| 589.06
#2006-10-27| 584.62
#2006-10-30| 590.13
#2006-10-31| 588.53
#2006-11-01| 584.82
#2006-11-02| 584.00
#2006-11-03| 582.05
#2006-11-06| 589.48
#2006-11-07| 593.49
#2006-11-08| 597.01
#2006-11-09| 593.86
#2006-11-10| 596.22
#2006-11-13| 598.19
#2006-11-14| 601.44
#2006-11-15| 604.89
#2006-11-16| 608.80
#2006-11-17| 608.25
#2006-11-20| 603.97
#2006-11-21| 604.40
#2006-11-22| 604.68
#2006-11-23| .
#2006-11-24| 602.86
#2006-11-27| 591.44
#2006-11-28| 592.60
#2006-11-29| 595.69
#2006-11-30| 597.25
#2006-12-01| 593.30
#2006-12-04| 601.08
#2006-12-05| 602.48
#2006-12-06| 600.67
#2006-12-07| 602.52
#2006-12-08| 602.37
#2006-12-11| 601.55
#2006-12-12| 600.63
#2006-12-13| 600.20
#2006-12-14| 604.51
#2006-12-15| 604.04
#2006-12-18| 600.99
#2006-12-19| 600.54
#2006-12-20| 602.06
#2006-12-21| 603.57
#2006-12-22| 599.56
#2006-12-25| .
#2006-12-26| 602.99
#2006-12-27| 607.44
#2006-12-28| 606.67
#2006-12-29| 604.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 605.51
#2007-01-04| 610.90
#2007-01-05| 602.84
#2007-01-08| 603.16
#2007-01-09| 604.73
#2007-01-10| 607.09
#2007-01-11| 610.99
#2007-01-12| 612.87
#2007-01-15| .
#2007-01-16| 611.55
#2007-01-17| 613.13
#2007-01-18| 606.32
#2007-01-19| 606.33
#2007-01-22| 603.68
#2007-01-23| 608.52
#2007-01-24| 611.51
#2007-01-25| 602.16
#2007-01-26| 602.03
#2007-01-29| 605.68
#2007-01-30| 607.50
#2007-01-31| 614.21
#2007-02-01| 619.84
#2007-02-02| 623.90
#2007-02-05| 623.23
#2007-02-06| 620.98
#2007-02-07| 623.87
#2007-02-08| 618.54
#2007-02-09| 614.13
#2007-02-12| 613.21
#2007-02-13| 619.78
#2007-02-14| 627.73
#2007-02-15| 628.98
#2007-02-16| 629.66
#2007-02-19| .
#2007-02-20| 630.83
#2007-02-21| 629.96
#2007-02-22| 627.89
#2007-02-23| 628.79
#2007-02-26| 627.72
#2007-02-27| 608.21
#2007-02-28| 607.62
#2007-03-01| 604.24
#2007-03-02| 595.29
#2007-03-05| 591.00
#2007-03-06| 598.96
#2007-03-07| 595.18
#2007-03-08| 599.39
#2007-03-09| 598.72
#2007-03-12| 600.97
#2007-03-13| 588.67
#2007-03-14| 590.77
#2007-03-15| 593.86
#2007-03-16| 592.08
#2007-03-19| 596.66
#2007-03-20| 602.95
#2007-03-21| 613.10
#2007-03-22| 614.99
#2007-03-23| 617.89
#2007-03-26| 617.95
#2007-03-27| 612.89
#2007-03-28| 612.37
#2007-03-29| 612.13
#2007-03-30| 611.11
#2007-04-02| 620.25
#2007-04-03| 624.10
#2007-04-04| 620.95
#2007-04-05| 621.50
#2007-04-06| .
#2007-04-09| 620.07
#2007-04-10| 621.06
#2007-04-11| 616.55
#2007-04-12| 622.32
#2007-04-13| 622.78
#2007-04-16| 626.64
#2007-04-17| 628.43
#2007-04-18| 629.23
#2007-04-19| 626.46
#2007-04-20| 630.21
#2007-04-23| 630.88
#2007-04-24| 630.13
#2007-04-25| 628.91
#2007-04-26| 625.90
#2007-04-27| 631.93
#2007-04-30| 626.05
#2007-05-01| 631.73
#2007-05-02| 634.88
#2007-05-03| 639.18
#2007-05-04| 639.95
#2007-05-07| 639.12
#2007-05-08| 638.35
#2007-05-09| 643.61
#2007-05-10| 638.70
#2007-05-11| 642.71
#2007-05-14| 639.23
#2007-05-15| 636.35
#2007-05-16| 643.65
#2007-05-17| 645.61
#2007-05-18| 650.99
#2007-05-21| 654.21
#2007-05-22| 654.21
#2007-05-23| 655.44
#2007-05-24| 649.67
#2007-05-25| 656.55
#2007-05-28| .
#2007-05-29| 658.41
#2007-05-30| 663.22
#2007-05-31| 666.10
#2007-06-01| 669.28
#2007-06-04| 669.51
#2007-06-05| 666.21
#2007-06-06| 661.69
#2007-06-07| 651.00
#2007-06-08| 655.51
#2007-06-11| 657.69
#2007-06-12| 652.47
#2007-06-13| 660.89
#2007-06-14| 661.09
#2007-06-15| 663.51
#2007-06-18| 665.03
#2007-06-19| 664.71
#2007-06-20| 660.71
#2007-06-21| 662.41
#2007-06-22| 657.21
#2007-06-25| 651.77
#2007-06-26| 654.79
#2007-06-27| 659.25
#2007-06-28| 658.56
#2007-06-29| 657.98
#2007-07-02| 662.38
#2007-07-03| 662.08
#2007-07-04| .
#2007-07-05| 662.94
#2007-07-06| 665.04
#2007-07-09| 664.79
#2007-07-10| 656.99
#2007-07-11| 660.93
#2007-07-12| 667.49
#2007-07-13| 671.05
#2007-07-16| 669.68
#2007-07-17| 668.06
#2007-07-18| 664.25
#2007-07-19| 667.19
#2007-07-20| 663.33
#2007-07-23| 665.61
#2007-07-24| 655.14
#2007-07-25| 651.60
#2007-07-26| 635.37
#2007-07-27| 631.20
#2007-07-30| 635.22
#2007-07-31| 633.04
#2007-08-01| 633.67
#2007-08-02| 640.66
#2007-08-03| 629.29
#2007-08-06| 636.54
#2007-08-07| 637.74
#2007-08-08| 639.89
#2007-08-09| 623.62
#2007-08-10| 626.32
#2007-08-13| 630.44
#2007-08-14| 620.59
#2007-08-15| 612.07
#2007-08-16| 606.78
#2007-08-17| 616.98
#2007-08-20| 619.93
#2007-08-21| 623.36
#2007-08-22| 629.68
#2007-08-23| 628.16
#2007-08-24| 630.79
#2007-08-27| 626.93
#2007-08-28| 615.84
#2007-08-29| 625.86
#2007-08-30| 624.50
#2007-08-31| 630.34
#2007-09-03| .
#2007-09-04| 635.15
#2007-09-05| 630.84
#2007-09-06| 632.40
#2007-09-07| 621.01
#2007-09-10| 618.61
#2007-09-11| 623.15
#2007-09-12| 623.06
#2007-09-13| 622.19
#2007-09-14| 623.31
#2007-09-17| 617.52
#2007-09-18| 628.37
#2007-09-19| 635.93
#2007-09-20| 632.33
#2007-09-21| 634.67
#2007-09-24| 633.83
#2007-09-25| 633.82
#2007-09-26| 636.39
#2007-09-27| 636.16
#2007-09-28| 637.62
#2007-10-01| 647.16
#2007-10-02| 646.54
#2007-10-03| 645.20
#2007-10-04| 646.90
#2007-10-05| 654.25
#2007-10-08| 653.57
#2007-10-09| 657.96
#2007-10-10| 659.19
#2007-10-11| 652.82
#2007-10-12| 659.00
#2007-10-15| 652.87
#2007-10-16| 648.37
#2007-10-17| 650.72
#2007-10-18| 647.33
#2007-10-19| 633.84
#2007-10-22| 637.23
#2007-10-23| 643.07
#2007-10-24| 641.48
#2007-10-25| 641.81
#2007-10-26| 641.53
#2007-10-29| 644.86
#2007-10-30| 647.59
#2007-10-31| 654.70
#2007-11-01| 642.70
#2007-11-02| 644.12
#2007-11-05| 640.29
#2007-11-06| 641.14
#2007-11-07| 629.98
#2007-11-08| 631.79
#2007-11-09| 618.55
#2007-11-12| 618.17
#2007-11-13| 629.72
#2007-11-14| 623.58
#2007-11-15| 621.45
#2007-11-16| 623.53
#2007-11-19| 609.49
#2007-11-20| 606.68
#2007-11-21| 598.64
#2007-11-22| .
#2007-11-23| 605.53
#2007-11-26| 593.36
#2007-11-27| 598.80
#2007-11-28| 612.63
#2007-11-29| 610.84
#2007-11-30| 613.05
#2007-12-03| 610.17
#2007-12-04| 609.40
#2007-12-05| 617.41
#2007-12-06| 624.01
#2007-12-07| 625.39
#2007-12-10| 633.48
#2007-12-11| 619.02
#2007-12-12| 619.45
#2007-12-13| 618.35
#2007-12-14| 611.70
#2007-12-17| 602.68
#2007-12-18| 607.54
#2007-12-19| 605.69
#2007-12-20| 611.99
#2007-12-21| 619.22
#2007-12-24| 623.95
#2007-12-25| .
#2007-12-26| 624.08
#2007-12-27| 613.61
#2007-12-28| 614.69
#2007-12-31| 610.92
#2008-01-01| .
#2008-01-02| 597.00
#2008-01-03| 594.20
#2008-01-04| 575.02
#2008-01-07| 574.36
#2008-01-08| 567.06
#2008-01-09| 569.43
#2008-01-10| 571.34
#2008-01-11| 561.51
#2008-01-14| 563.79
#2008-01-15| 556.51
#2008-01-16| 559.56
#2008-01-17| 544.68
#2008-01-18| 546.06
#2008-01-21| .
#2008-01-22| 537.35
#2008-01-23| 546.17
#2008-01-24| 553.26
#2008-01-25| 549.67
#2008-01-28| 553.52
#2008-01-29| 558.83
#2008-01-30| 556.87
#2008-01-31| 572.06
#2008-02-01| 581.96
#2008-02-04| 576.64
#2008-02-05| 561.10
#2008-02-06| 557.15
#2008-02-07| 557.76
#2008-02-08| 558.57
#2008-02-11| 560.91
#2008-02-12| 567.49
#2008-02-13| 577.99
#2008-02-14| 569.78
#2008-02-15| 567.27
#2008-02-18| .
#2008-02-19| 565.61
#2008-02-20| 570.88
#2008-02-21| 568.82
#2008-02-22| 572.93
#2008-02-25| 581.79
#2008-02-26| 588.13
#2008-02-27| 587.10
#2008-02-28| 578.82
#2008-02-29| 565.80
#2008-03-03| 566.01
#2008-03-04| 566.85
#2008-03-05| 571.53
#2008-03-06| 557.23
#2008-03-07| 549.79
#2008-03-10| 541.37
#2008-03-11| 555.49
#2008-03-12| 554.39
#2008-03-13| 555.18
#2008-03-14| 544.75
#2008-03-17| 538.16
#2008-03-18| 555.76
#2008-03-19| 550.28
#2008-03-20| 559.81
#2008-03-21| .
#2008-03-24| 571.68
#2008-03-25| 572.75
#2008-03-26| 567.54
#2008-03-27| 561.50
#2008-03-28| 560.88
#2008-03-31| 564.88
#2008-04-01| 578.60
#2008-04-02| 581.21
#2008-04-03| 581.43
#2008-04-04| 585.20
#2008-04-07| 583.01
#2008-04-08| 582.89
#2008-04-09| 573.56
#2008-04-10| 575.96
#2008-04-11| 566.34
#2008-04-14| 565.43
#2008-04-15| 568.16
#2008-04-16| 583.96
#2008-04-17| 584.68
#2008-04-18| 596.36
#2008-04-21| 593.89
#2008-04-22| 588.50
#2008-04-23| 593.36
#2008-04-24| 600.16
#2008-04-25| 601.53
#2008-04-28| 600.64
#2008-04-29| 599.24
#2008-04-30| 598.27
#2008-05-01| 612.37
#2008-05-02| 612.33
#2008-05-05| 606.75
#2008-05-06| 608.73
#2008-05-07| 600.47
#2008-05-08| 603.54
#2008-05-09| 600.54
#2008-05-12| 608.75
#2008-05-13| 612.28
#2008-05-14| 614.96
#2008-05-15| 618.21
#2008-05-16| 617.22
#2008-05-19| 615.18
#2008-05-20| 610.67
#2008-05-21| 604.16
#2008-05-22| 602.64
#2008-05-23| 594.83
#2008-05-26| .
#2008-05-27| 602.75
#2008-05-28| 608.20
#2008-05-29| 614.34
#2008-05-30| 618.94
#2008-06-02| 613.08
#2008-06-03| 614.93
#2008-06-04| 617.25
#2008-06-05| 627.64
#2008-06-06| 608.35
#2008-06-09| 606.76
#2008-06-10| 608.02
#2008-06-11| 595.52
#2008-06-12| 603.80
#2008-06-13| 614.91
#2008-06-16| 611.77
#2008-06-17| 609.23
#2008-06-18| 603.29
#2008-06-19| 609.65
#2008-06-20| 603.78
#2008-06-23| 602.42
#2008-06-24| 594.31
#2008-06-25| 602.65
#2008-06-26| 587.58
#2008-06-27| 591.63
#2008-06-30| 588.28
#2008-07-01| 586.95
#2008-07-02| 577.65
#2008-07-03| 568.64
#2008-07-04| .
#2008-07-07| 564.41
#2008-07-08| 577.01
#2008-07-09| 567.79
#2008-07-10| 571.42
#2008-07-11| 564.89
#2008-07-14| 561.22
#2008-07-15| 559.59
#2008-07-16| 572.71
#2008-07-17| 583.32
#2008-07-18| 582.98
#2008-07-21| 581.88
#2008-07-22| 594.70
#2008-07-23| 595.95
#2008-07-24| 584.58
#2008-07-25| 583.47
#2008-07-28| 576.35
#2008-07-29| 586.58
#2008-07-30| 594.48
#2008-07-31| 590.46
#2008-08-01| 589.78
#2008-08-04| 587.92
#2008-08-05| 598.05
#2008-08-06| 600.81
#2008-08-07| 595.91
#2008-08-08| 610.31
#2008-08-11| 614.04
#2008-08-12| 608.07
#2008-08-13| 606.87
#2008-08-14| 611.46
#2008-08-15| 614.68
#2008-08-18| 609.73
#2008-08-19| 600.47
#2008-08-20| 600.49
#2008-08-21| 601.52
#2008-08-22| 609.51
#2008-08-25| 597.43
#2008-08-26| 599.83
#2008-08-27| 606.96
#2008-08-28| 613.53
#2008-08-29| 607.59
#2008-09-01| .
#2008-09-02| 612.53
#2008-09-03| 607.03
#2008-09-04| 589.99
#2008-09-05| 589.80
#2008-09-08| 602.81
#2008-09-09| 586.15
#2008-09-10| 587.82
#2008-09-11| 588.55
#2008-09-12| 592.77
#2008-09-15| 577.15
#2008-09-16| 579.79
#2008-09-17| 557.27
#2008-09-18| 568.90
#2008-09-19| 587.92
#2008-09-22| 568.29
#2008-09-23| 561.56
#2008-09-24| 561.81
#2008-09-25| 566.18
#2008-09-26| 570.15
#2008-09-29| 536.82
#2008-09-30| 551.23
#2008-10-01| 536.84
#2008-10-02| 519.84
#2008-10-03| 514.23
#2008-10-06| 492.21
#2008-10-07| 467.70
#2008-10-08| 464.52
#2008-10-09| 439.40
#2008-10-10| 431.70
#2008-10-13| 475.77
#2008-10-14| 474.78
#2008-10-15| 435.81
#2008-10-16| 443.08
#2008-10-17| 446.43
#2008-10-20| 466.29
#2008-10-21| 441.46
#2008-10-22| 416.80
#2008-10-23| 413.26
#2008-10-24| 399.20
#2008-10-27| 383.37
#2008-10-28| 422.58
#2008-10-29| 419.68
#2008-10-30| 438.13
#2008-10-31| 449.84
#2008-11-03| 445.36
#2008-11-04| 462.65
#2008-11-05| 442.93
#2008-11-06| 422.18
#2008-11-07| 433.68
#2008-11-10| 430.09
#2008-11-11| 420.79
#2008-11-12| 401.52
#2008-11-13| 426.66
#2008-11-14| 411.38
#2008-11-17| 401.60
#2008-11-18| 406.83
#2008-11-19| 386.93
#2008-11-20| 369.84
#2008-11-21| 391.58
#2008-11-24| 417.68
#2008-11-25| 419.24
#2008-11-26| 430.63
#2008-11-27| .
#2008-11-28| 440.16
#2008-12-01| 405.11
#2008-12-02| 415.44
#2008-12-03| 423.39
#2008-12-04| 410.38
#2008-12-05| 421.28
#2008-12-08| 432.60
#2008-12-09| 427.42
#2008-12-10| 428.12
#2008-12-11| 413.92
#2008-12-12| 422.33
#2008-12-15| 417.35
#2008-12-16| 434.53
#2008-12-17| 436.14
#2008-12-18| 434.89
#2008-12-19| 440.96
#2008-12-22| 433.65
#2008-12-23| 429.89
#2008-12-24| 431.16
#2008-12-25| .
#2008-12-26| 434.11
#2008-12-29| 430.67
#2008-12-30| 444.80
#2008-12-31| 453.78
#2009-01-01| .
#2009-01-02| 467.07
#2009-01-05| 463.97
#2009-01-06| 467.74
#2009-01-07| 457.82
#2009-01-08| 461.48
#2009-01-09| 451.14
#2009-01-12| 443.71
#2009-01-13| 447.55
#2009-01-14| 430.82
#2009-01-15| 440.01
#2009-01-16| 443.32
#2009-01-19| .
#2009-01-20| 424.82
#2009-01-21| 435.80
#2009-01-22| 427.40
#2009-01-23| 424.15
#2009-01-26| 430.88
#2009-01-27| 436.10
#2009-01-28| 444.71
#2009-01-29| 433.53
#2009-01-30| 423.91
#2009-02-02| 423.88
#2009-02-03| 432.68
#2009-02-04| 430.44
#2009-02-05| 433.13
#2009-02-06| 442.60
#2009-02-09| 441.20
#2009-02-10| 424.04
#2009-02-11| 426.16
#2009-02-12| 430.10
#2009-02-13| 425.00
#2009-02-16| .
#2009-02-17| 410.70
#2009-02-18| 413.11
#2009-02-19| 406.75
#2009-02-20| 405.35
#2009-02-23| 390.40
#2009-02-24| 401.60
#2009-02-25| 397.93
#2009-02-26| 390.17
#2009-02-27| 386.48
#2009-03-02| 370.47
#2009-03-03| 368.85
#2009-03-04| 375.38
#2009-03-05| 361.46
#2009-03-06| 360.15
#2009-03-09| 353.69
#2009-03-10| 371.37
#2009-03-11| 374.79
#2009-03-12| 389.91
#2009-03-13| 390.67
#2009-03-16| 387.25
#2009-03-17| 398.82
#2009-03-18| 404.08
#2009-03-19| 401.25
#2009-03-20| 395.38
#2009-03-23| 416.33
#2009-03-24| 409.85
#2009-03-25| 410.73
#2009-03-26| 424.47
#2009-03-27| 408.58
#2009-03-30| 401.19
#2009-03-31| 406.75
#2009-04-01| 409.26
#2009-04-02| 423.34
#2009-04-03| 428.74
#2009-04-06| 427.64
#2009-04-07| 418.70
#2009-04-08| 421.64
#2009-04-09| 434.05
#2009-04-10| .
#2009-04-13| 433.28
#2009-04-14| 428.26
#2009-04-15| 430.14
#2009-04-16| 438.67
#2009-04-17| 437.35
#2009-04-20| 424.86
#2009-04-21| 433.09
#2009-04-22| 431.46
#2009-04-23| 428.19
#2009-04-24| 437.11
#2009-04-27| 432.21
#2009-04-28| 432.30
#2009-04-29| 440.88
#2009-04-30| 440.39
#2009-05-01| 442.43
#2009-05-04| 446.59
#2009-05-05| 447.95
#2009-05-06| 449.95
#2009-05-07| 444.29
#2009-05-08| 451.09
#2009-05-11| 446.12
#2009-05-12| 443.98
#2009-05-13| 431.87
#2009-05-14| 436.88
#2009-05-15| 436.20
#2009-05-18| 448.49
#2009-05-19| 447.22
#2009-05-20| 445.01
#2009-05-21| 438.53
#2009-05-22| 439.53
#2009-05-25| .
#2009-05-26| 452.50
#2009-05-27| 444.80
#2009-05-28| 445.23
#2009-05-29| 447.31
#2009-06-01| 463.94
#2009-06-02| 463.69
#2009-06-03| 456.98
#2009-06-04| 458.23
#2009-06-05| 460.28
#2009-06-08| 457.49
#2009-06-09| 460.44
#2009-06-10| 459.86
#2009-06-11| 463.60
#2009-06-12| 462.04
#2009-06-15| 454.20
#2009-06-16| 448.87
#2009-06-17| 452.88
#2009-06-18| 452.05
#2009-06-19| 452.22
#2009-06-22| 441.45
#2009-06-23| 438.84
#2009-06-24| 445.02
#2009-06-25| 449.71
#2009-06-26| 452.76
#2009-06-29| 456.17
#2009-06-30| 454.32
#2009-07-01| 456.68
#2009-07-02| 443.22
#2009-07-03| .
#2009-07-06| 444.51
#2009-07-07| 434.22
#2009-07-08| 435.12
#2009-07-09| 434.70
#2009-07-10| 435.93
#2009-07-13| 443.02
#2009-07-14| 446.98
#2009-07-15| 456.62
#2009-07-16| 462.40
#2009-07-17| 462.89
#2009-07-20| 467.19
#2009-07-21| 468.29
#2009-07-22| 467.59
#2009-07-23| 478.43
#2009-07-24| 482.23
#2009-07-27| 483.14
#2009-07-28| 483.71
#2009-07-29| 486.07
#2009-07-30| 482.07
#2009-07-31| 482.99
#2009-08-03| 489.38
#2009-08-04| 490.03
#2009-08-05| 485.94
#2009-08-06| 481.65
#2009-08-07| 494.24
#2009-08-10| 492.94
#2009-08-11| 489.08
#2009-08-12| 496.20
#2009-08-13| 499.18
#2009-08-14| 495.59
#2009-08-17| 488.35
#2009-08-18| 490.12
#2009-08-19| 493.12
#2009-08-20| 494.86
#2009-08-21| 501.90
#2009-08-24| 502.22
#2009-08-25| 500.26
#2009-08-26| 501.13
#2009-08-27| 500.99
#2009-08-28| 496.74
#2009-08-31| 491.47
#2009-09-01| 485.14
#2009-09-02| 483.94
#2009-09-03| 490.47
#2009-09-04| 495.96
#2009-09-07| .
#2009-09-08| 496.87
#2009-09-09| 500.05
#2009-09-10| 502.71
#2009-09-11| 505.51
#2009-09-14| 510.25
#2009-09-15| 510.26
#2009-09-16| 518.17
#2009-09-17| 517.27
#2009-09-18| 518.04
#2009-09-21| 515.29
#2009-09-22| 518.96
#2009-09-23| 515.35
#2009-09-24| 509.45
#2009-09-25| 506.00
#2009-09-28| 520.62
#2009-09-29| 518.95
#2009-09-30| 516.18
#2009-10-01| 504.11
#2009-10-02| 501.95
#2009-10-05| 508.05
#2009-10-06| 512.33
#2009-10-07| 511.90
#2009-10-08| 519.81
#2009-10-09| 522.82
#2009-10-12| 522.39
#2009-10-13| 521.12
#2009-10-14| 528.00
#2009-10-15| 533.22
#2009-10-16| 531.69
#2009-10-19| 536.16
#2009-10-20| 532.10
#2009-10-21| 528.40
#2009-10-22| 531.32
#2009-10-23| 524.52
#2009-10-26| 523.15
#2009-10-27| 521.46
#2009-10-28| 511.22
#2009-10-29| 515.51
#2009-10-30| 504.49
#2009-11-02| 509.86
#2009-11-03| 513.51
#2009-11-04| 516.57
#2009-11-05| 531.63
#2009-11-06| 532.61
#2009-11-09| 542.49
#2009-11-10| 541.04
#2009-11-11| 541.57
#2009-11-12| 537.90
#2009-11-13| 542.06
#2009-11-16| 549.41
#2009-11-17| 551.27
#2009-11-18| 547.13
#2009-11-19| 539.12
#2009-11-20| 537.82
#2009-11-23| 548.01
#2009-11-24| 546.87
#2009-11-25| 548.28
#2009-11-26| .
#2009-11-27| 540.38
#2009-11-30| 540.92
#2009-12-01| 547.54
#2009-12-02| 549.87
#2009-12-03| 545.98
#2009-12-04| 556.41
#2009-12-07| 557.51
#2009-12-08| 551.71
#2009-12-09| 551.06
#2009-12-10| 555.18
#2009-12-11| 553.61
#2009-12-14| 558.40
#2009-12-15| 555.73
#2009-12-16| 555.80
#2009-12-17| 548.73
#2009-12-18| 550.09
#2009-12-21| 552.68
#2009-12-22| 555.12
#2009-12-23| 556.69
#2009-12-24| 558.81
#2009-12-25| .
#2009-12-28| 559.71
#2009-12-29| 560.05
#2009-12-30| 559.16
#2009-12-31| 554.14
#2010-01-01| .
#2010-01-04| 560.49
#2010-01-05| 562.31
#2010-01-06| 565.53
#2010-01-07| 567.60
#2010-01-08| 566.62
#2010-01-11| 566.93
#2010-01-12| 562.92
#2010-01-13| 567.01
#2010-01-14| 566.70
#2010-01-15| 558.73
#2010-01-18| .
#2010-01-19| 565.38
#2010-01-20| 559.37
#2010-01-21| 551.53
#2010-01-22| 541.72
#2010-01-25| 540.46
#2010-01-26| 537.57
#2010-01-27| 538.70
#2010-01-28| 532.24
#2010-01-29| 529.75
#2010-02-01| 533.93
#2010-02-02| 539.34
#2010-02-03| 536.91
#2010-02-04| 524.64
#2010-02-05| 521.83
#2010-02-08| 518.63
#2010-02-09| 522.57
#2010-02-10| 520.08
#2010-02-11| 524.70
#2010-02-12| 524.19
#2010-02-15| .
#2010-02-16| 532.70
#2010-02-17| 535.63
#2010-02-18| 538.06
#2010-02-19| 540.84
#2010-02-22| 539.46
#2010-02-23| 533.48
#2010-02-24| 538.76
#2010-02-25| 537.43
#2010-02-26| 536.06
#2010-03-01| 543.71
#2010-03-02| 544.80
#2010-03-03| 546.32
#2010-03-04| 547.23
#2010-03-05| 556.68
#2010-03-08| 555.91
#2010-03-09| 557.80
#2010-03-10| 559.24
#2010-03-11| 559.83
#2010-03-12| 559.83
#2010-03-15| 563.32
#2010-03-16| 564.82
#2010-03-17| 569.84
#2010-03-18| 569.19
#2010-03-19| 566.27
#2010-03-22| 571.43
#2010-03-23| 574.58
#2010-03-24| 568.16
#2010-03-25| 564.78
#2010-03-26| 567.25
#2010-03-29| 570.16
#2010-03-30| 569.20
#2010-03-31| 565.55
#2010-04-01| 567.36
#2010-04-02| .
#2010-04-05| 571.20
#2010-04-06| 571.86
#2010-04-07| 570.85
#2010-04-08| 570.77
#2010-04-09| 575.15
#2010-04-12| 576.76
#2010-04-13| 577.75
#2010-04-14| 580.38
#2010-04-15| 583.29
#2010-04-16| 578.30
#2010-04-19| 579.09
#2010-04-20| 584.62
#2010-04-21| 587.00
#2010-04-22| 591.71
#2010-04-23| 596.72
#2010-04-26| 594.54
#2010-04-27| 581.97
#2010-04-28| 582.97
#2010-04-29| 587.03
#2010-04-30| 578.58
#2010-05-03| 585.07
#2010-05-04| 571.84
#2010-05-05| 567.84
#2010-05-06| 556.36
#2010-05-07| 547.40
#2010-05-10| 566.60
#2010-05-11| 565.57
#2010-05-12| 573.89
#2010-05-13| 568.09
#2010-05-14| 555.39
#2010-05-17| 559.74
#2010-05-18| 553.15
#2010-05-19| 548.94
#2010-05-20| 527.95
#2010-05-21| 534.71
#2010-05-24| 529.72
#2010-05-25| 527.88
#2010-05-26| 527.08
#2010-05-27| 541.47
#2010-05-28| 536.66
#2010-05-31| .
#2010-06-01| 527.01
#2010-06-02| 532.67
#2010-06-03| 538.56
#2010-06-04| 519.30
#2010-06-07| 510.83
#2010-06-08| 516.09
#2010-06-09| 517.41
#2010-06-10| 532.45
#2010-06-11| 533.09
#2010-06-14| 534.21
#2010-06-15| 545.41
#2010-06-16| 544.90
#2010-06-17| 545.36
#2010-06-18| 545.46
#2010-06-21| 541.59
#2010-06-22| 532.98
#2010-06-23| 531.61
#2010-06-24| 524.14
#2010-06-25| 532.00
#2010-06-28| 530.87
#2010-06-29| 516.02
#2010-06-30| 513.94
#2010-07-01| 511.22
#2010-07-02| 507.38
#2010-07-05| .
#2010-07-06| 507.92
#2010-07-07| 518.94
#2010-07-08| 522.98
#2010-07-09| 526.72
#2010-07-12| 529.92
#2010-07-13| 537.11
#2010-07-14| 536.50
#2010-07-15| 536.83
#2010-07-16| 522.17
#2010-07-19| 524.76
#2010-07-20| 529.84
#2010-07-21| 524.73
#2010-07-22| 538.03
#2010-07-23| 544.06
#2010-07-26| 550.22
#2010-07-27| 547.82
#2010-07-28| 544.64
#2010-07-29| 540.24
#2010-07-30| 541.50
#2010-08-02| 550.21
#2010-08-03| 547.28
#2010-08-04| 550.00
#2010-08-05| 546.87
#2010-08-06| 546.17
#2010-08-09| 551.22
#2010-08-10| 544.41
#2010-08-11| 528.92
#2010-08-12| 525.34
#2010-08-13| 522.73
#2010-08-16| 524.18
#2010-08-17| 532.31
#2010-08-18| 532.13
#2010-08-19| 523.60
#2010-08-20| 523.14
#2010-08-23| 518.36
#2010-08-24| 511.44
#2010-08-25| 512.72
#2010-08-26| 510.51
#2010-08-27| 518.90
#2010-08-30| 512.70
#2010-08-31| 509.68
#2010-09-01| 524.08
#2010-09-02| 530.86
#2010-09-03| 537.37
#2010-09-06| .
#2010-09-07| 530.51
#2010-09-08| 531.62
#2010-09-09| 535.11
#2010-09-10| 538.08
#2010-09-13| 543.78
#2010-09-14| 543.63
#2010-09-15| 547.08
#2010-09-16| 546.09
#2010-09-17| 550.06
#2010-09-20| 558.71
#2010-09-21| 556.60
#2010-09-22| 555.82
#2010-09-23| 551.69
#2010-09-24| 561.79
#2010-09-27| 556.60
#2010-09-28| 561.13
#2010-09-29| 561.75
#2010-09-30| 563.06
#2010-10-01| 566.14
#2010-10-04| 561.31
#2010-10-05| 569.27
#2010-10-06| 569.30
#2010-10-07| 569.40
#2010-10-08| 571.80
#2010-10-11| 572.61
#2010-10-12| 571.72
#2010-10-13| 576.23
#2010-10-14| 573.97
#2010-10-15| 574.36
#2010-10-18| 576.13
#2010-10-19| 570.59
#2010-10-20| 576.79
#2010-10-21| 578.48
#2010-10-22| 580.18
#2010-10-25| 581.44
#2010-10-26| 578.46
#2010-10-27| 573.99
#2010-10-28| 572.37
#2010-10-29| 573.69
#2010-11-01| 573.58
#2010-11-02| 579.99
#2010-11-03| 581.09
#2010-11-04| 587.43
#2010-11-05| 585.73
#2010-11-08| 580.48
#2010-11-09| 579.11
#2010-11-10| 582.53
#2010-11-11| 578.80
#2010-11-12| 572.77
#2010-11-15| 575.10
#2010-11-16| 567.26
#2010-11-17| 567.52
#2010-11-18| 574.05
#2010-11-19| 575.18
#2010-11-22| 576.12
#2010-11-23| 570.03
#2010-11-24| 579.78
#2010-11-25| .
#2010-11-26| 576.03
#2010-11-29| 573.64
#2010-11-30| 568.86
#2010-12-01| 581.98
#2010-12-02| 591.63
#2010-12-03| 592.93
#2010-12-06| 591.64
#2010-12-07| 595.10
#2010-12-08| 597.16
#2010-12-09| 598.53
#2010-12-10| 604.34
#2010-12-13| 605.47
#2010-12-14| 608.82
#2010-12-15| 605.64
#2010-12-16| 610.49
#2010-12-17| 619.13
#2010-12-20| 613.65
#2010-12-21| 614.88
#2010-12-22| 615.30
#2010-12-23| 613.06
#2010-12-24| .
#2010-12-27| 613.69
#2010-12-28| 613.34
#2010-12-29| 615.39
#2010-12-30| 615.13
#2010-12-31| 613.20
#2011-01-03| 619.04
#2011-01-04| 613.05
#2011-01-05| 616.56
#2011-01-06| 615.96
#2011-01-07| 614.77
#2011-01-10| 614.94
#2011-01-11| 618.11
#2011-01-12| 625.26
#2011-01-13| 622.97
#2011-01-14| 628.43
#2011-01-17| .
#2011-01-18| 633.94
#2011-01-19| 629.29
#2011-01-20| 631.06
#2011-01-21| 630.55
#2011-01-24| 638.13
#2011-01-25| 639.78
#2011-01-26| 641.20
#2011-01-27| 640.63
#2011-01-28| 627.41
#2011-01-31| 630.38
#2011-02-01| 639.93
#2011-02-02| 637.62
#2011-02-03| 640.50
#2011-02-04| 641.85
#2011-02-07| 645.88
#2011-02-08| 647.77
#2011-02-09| 645.20
#2011-02-10| 648.23
#2011-02-11| 648.12
#2011-02-14| 648.33
#2011-02-15| 645.34
#2011-02-16| 649.43
#2011-02-17| 653.29
#2011-02-18| 654.45
#2011-02-21| .
#2011-02-22| 641.38
#2011-02-23| 630.26
#2011-02-24| 631.21
#2011-02-25| 639.07
#2011-02-28| 640.72
#2011-03-01| 631.61
#2011-03-02| 634.18
#2011-03-03| 647.29
#2011-03-04| 642.89
#2011-03-07| 637.63
#2011-03-08| 645.40
#2011-03-09| 644.64
#2011-03-10| 634.58
#2011-03-11| 637.41
#2011-03-14| 633.71
#2011-03-15| 625.03
#2011-03-16| 615.65
#2011-03-17| 618.87
#2011-03-18| 625.85
#2011-03-21| 633.00
#2011-03-22| 631.68
#2011-03-23| 634.29
#2011-03-24| 639.48
#2011-03-25| 646.00
#2011-03-28| 642.45
#2011-03-29| 648.65
#2011-03-30| 652.98
#2011-03-31| 655.95
#2011-04-01| 661.50
#2011-04-04| 663.50
#2011-04-05| 664.04
#2011-04-06| 670.70
#2011-04-07| 668.89
#2011-04-08| 665.22
#2011-04-11| 666.19
#2011-04-12| 661.79
#2011-04-13| 663.78
#2011-04-14| 663.08
#2011-04-15| 663.30
#2011-04-18| 655.94
#2011-04-19| 659.85
#2011-04-20| 668.96
#2011-04-21| 672.78
#2011-04-22| .
#2011-04-25| 672.37
#2011-04-26| 677.06
#2011-04-27| 681.39
#2011-04-28| 679.36
#2011-04-29| 681.43
#2011-05-02| 683.70
#2011-05-03| 677.82
#2011-05-04| 674.36
#2011-05-05| 668.34
#2011-05-06| 670.11
#2011-05-09| 674.69
#2011-05-10| 682.22
#2011-05-11| 677.98
#2011-05-12| 683.84
#2011-05-13| 677.15
#2011-05-16| 670.86
#2011-05-17| 669.16
#2011-05-18| 677.45
#2011-05-19| 677.51
#2011-05-20| 672.31
#2011-05-23| 662.00
#2011-05-24| 659.35
#2011-05-25| 661.31
#2011-05-26| 666.15
#2011-05-27| 669.35
#2011-05-30| .
#2011-05-31| 676.01
#2011-06-01| 661.42
#2011-06-02| 659.80
#2011-06-03| 649.73
#2011-06-06| 645.81
#2011-06-07| 645.45
#2011-06-08| 640.59
#2011-06-09| 643.78
#2011-06-10| 635.05
#2011-06-13| 637.47
#2011-06-14| 645.35
#2011-06-15| 634.01
#2011-06-16| 636.40
#2011-06-17| 638.21
#2011-06-20| 643.78
#2011-06-21| 651.65
#2011-06-22| 648.52
#2011-06-23| 647.39
#2011-06-24| 639.31
#2011-06-27| 644.01
#2011-06-28| 652.52
#2011-06-29| 655.34
#2011-06-30| 660.87
#2011-07-01| 672.08
#2011-07-04| .
#2011-07-05| 671.74
#2011-07-06| 675.68
#2011-07-07| 682.90
#2011-07-08| 677.13
#2011-07-11| 666.08
#2011-07-12| 660.57
#2011-07-13| 660.19
#2011-07-14| 652.54
#2011-07-15| 651.95
#2011-07-18| 642.33
#2011-07-19| 653.22
#2011-07-20| 657.43
#2011-07-21| 666.82
#2011-07-22| 663.28
#2011-07-25| 660.80
#2011-07-26| 655.56
#2011-07-27| 645.86
#2011-07-28| 635.87
#2011-07-29| 629.93
#2011-08-01| 622.55
#2011-08-02| 603.83
#2011-08-03| 610.46
#2011-08-04| 587.29
#2011-08-05| 589.19
#2011-08-08| 548.77
#2011-08-09| 571.30
#2011-08-10| 548.92
#2011-08-11| 576.35
#2011-08-12| 583.33
#2011-08-15| 592.28
#2011-08-16| 589.12
#2011-08-17| 588.53
#2011-08-18| 562.74
#2011-08-19| 558.26
#2011-08-22| 565.65
#2011-08-23| 587.14
#2011-08-24| 596.26
#2011-08-25| 585.90
#2011-08-26| 595.78
#2011-08-29| 612.54
#2011-08-30| 615.96
#2011-08-31| 617.88
#2011-09-01| 608.59
#2011-09-02| 591.27
#2011-09-05| .
#2011-09-06| 586.10
#2011-09-07| 602.68
#2011-09-08| 596.44
#2011-09-09| 580.80
#2011-09-12| 585.63
#2011-09-13| 593.82
#2011-09-14| 604.23
#2011-09-15| 613.96
#2011-09-16| 614.39
#2011-09-19| 609.12
#2011-09-20| 609.51
#2011-09-21| 590.70
#2011-09-22| 573.86
#2011-09-23| 578.26
#2011-09-26| 591.04
#2011-09-27| 598.50
#2011-09-28| 586.49
#2011-09-29| 591.09
#2011-09-30| 583.26
#2011-10-03| 565.43
#2011-10-04| 581.06
#2011-10-05| 588.94
#2011-10-06| 596.57
#2011-10-07| 594.22
#2011-10-10| 610.41
#2011-10-11| 609.63
#2011-10-12| 617.97
#2011-10-13| 613.12
#2011-10-14| 621.44
#2011-10-17| 611.10
#2011-10-18| 623.23
#2011-10-19| 615.28
#2011-10-20| 618.26
#2011-10-21| 630.20
#2011-10-24| 641.11
#2011-10-25| 630.46
#2011-10-26| 634.53
#2011-10-27| 653.14
#2011-10-28| 647.62
#2011-10-31| 637.24
#2011-11-01| 616.50
#2011-11-02| 625.03
#2011-11-03| 640.77
#2011-11-04| 637.44
#2011-11-07| 637.00
#2011-11-08| 642.72
#2011-11-09| 620.20
#2011-11-10| 624.95
#2011-11-11| 637.64
#2011-11-14| 629.74
#2011-11-15| 633.98
#2011-11-16| 624.14
#2011-11-17| 614.36
#2011-11-18| 614.52
#2011-11-21| 603.53
#2011-11-22| 602.73
#2011-11-23| 592.21
#2011-11-24| .
#2011-11-25| 592.16
#2011-11-28| 607.75
#2011-11-29| 608.40
#2011-11-30| 633.82
#2011-12-01| 633.24
#2011-12-02| 633.82
#2011-12-05| 640.92
#2011-12-06| 639.03
#2011-12-07| 636.86
#2011-12-08| 626.08
#2011-12-09| 640.64
#2011-12-12| 632.47
#2011-12-13| 625.79
#2011-12-14| 620.99
#2011-12-15| 622.29
#2011-12-16| 628.00
#2011-12-19| 624.21
#2011-12-20| 644.12
#2011-12-21| 645.12
#2011-12-22| 648.55
#2011-12-23| 653.62
#2011-12-26| .
#2011-12-27| 656.47
#2011-12-28| 648.65
#2011-12-29| 654.50
#2011-12-30| 651.24
#2012-01-02| .
#2012-01-03| 653.44
#2012-01-04| 652.62
#2012-01-05| 657.42
#2012-01-06| 657.86
#2012-01-09| 659.84
#2012-01-10| 664.83
#2012-01-11| 665.61
#2012-01-12| 671.09
#2012-01-13| 669.81
#2012-01-16| .
#2012-01-17| 672.39
#2012-01-18| 677.50
#2012-01-19| 682.57
#2012-01-20| 682.21
#2012-01-23| 683.29
#2012-01-24| 686.49
#2012-01-25| 688.20
#2012-01-26| 684.31
#2012-01-27| 681.58
#2012-01-30| 678.05
#2012-01-31| 677.68
#2012-02-01| 686.46
#2012-02-02| 684.04
#2012-02-03| 698.59
#2012-02-06| 696.51
#2012-02-07| 694.71
#2012-02-08| 694.92
#2012-02-09| 694.84
#2012-02-10| 690.06
#2012-02-13| 699.92
#2012-02-14| 703.74
#2012-02-15| 698.97
#2012-02-16| 701.27
#2012-02-17| 701.49
#2012-02-20| .
#2012-02-21| 701.32
#2012-02-22| 702.12
#2012-02-23| 707.18
#2012-02-24| 709.33
#2012-02-27| 709.94
#2012-02-28| 707.92
#2012-02-29| 707.97
#2012-03-01| 710.84
#2012-03-02| 705.17
#2012-03-05| 707.12
#2012-03-06| 697.56
#2012-03-07| 701.88
#2012-03-08| 708.76
#2012-03-09| 714.44
#2012-03-12| 714.85
#2012-03-13| 721.97
#2012-03-14| 719.68
#2012-03-15| 722.12
#2012-03-16| 720.73
#2012-03-19| 720.67
#2012-03-20| 718.36
#2012-03-21| 721.59
#2012-03-22| 719.98
#2012-03-23| 720.43
#2012-03-26| 730.90
#2012-03-27| 730.27
#2012-03-28| 725.47
#2012-03-29| 723.63
#2012-03-30| 722.13
#2012-04-02| 728.10
#2012-04-03| 727.22
#2012-04-04| 719.30
#2012-04-05| 720.49
#2012-04-06| .
#2012-04-09| 711.03
#2012-04-10| 697.59
#2012-04-11| 707.15
#2012-04-12| 714.15
#2012-04-13| 709.61
#2012-04-16| 709.90
#2012-04-17| 719.52
#2012-04-18| 717.92
#2012-04-19| 713.25
#2012-04-20| 720.08
#2012-04-23| 709.94
#2012-04-24| 706.27
#2012-04-25| 716.33
#2012-04-26| 719.18
#2012-04-27| 717.75
#2012-04-30| 711.55
#2012-05-01| 712.85
#2012-05-02| 710.98
#2012-05-03| 702.55
#2012-05-04| 693.31
#2012-05-07| 691.67
#2012-05-08| 689.49
#2012-05-09| 684.63
#2012-05-10| 688.04
#2012-05-11| 685.86
#2012-05-14| 676.84
#2012-05-15| 676.00
#2012-05-16| 675.83
#2012-05-17| 661.45
#2012-05-18| 653.65
#2012-05-21| 664.41
#2012-05-22| 670.30
#2012-05-23| 675.11
#2012-05-24| 675.48
#2012-05-25| 674.64
#2012-05-28| .
#2012-05-29| 680.81
#2012-05-30| 671.69
#2012-05-31| 668.12
#2012-06-01| 649.19
#2012-06-04| 649.06
#2012-06-05| 645.96
#2012-06-06| 660.62
#2012-06-07| 660.88
#2012-06-08| 667.43
#2012-06-11| 657.45
#2012-06-12| 662.51
#2012-06-13| 658.34
#2012-06-14| 664.28
#2012-06-15| 671.88
#2012-06-18| 676.04
#2012-06-19| 684.01
#2012-06-20| 683.02
#2012-06-21| 669.04
#2012-06-22| 671.63
#2012-06-25| 662.05
#2012-06-26| 664.68
#2012-06-27| 671.24
#2012-06-28| 669.34
#2012-06-29| 688.86
#2012-07-02| 690.04
#2012-07-03| 696.51
#2012-07-04| .
#2012-07-05| 697.01
#2012-07-06| 688.64
#2012-07-09| 687.61
#2012-07-10| 682.21
#2012-07-11| 678.57
#2012-07-12| 682.63
#2012-07-13| 691.86
#2012-07-16| 689.35
#2012-07-17| 693.39
#2012-07-18| 702.68
#2012-07-19| 702.51
#2012-07-20| 692.71
#2012-07-23| 687.05
#2012-07-24| 679.49
#2012-07-25| 677.91
#2012-07-26| 687.08
#2012-07-27| 702.70
#2012-07-30| 701.16
#2012-07-31| 694.85
#2012-08-01| 684.44
#2012-08-02| 681.03
#2012-08-03| 696.06
#2012-08-06| 696.38
#2012-08-07| 700.27
#2012-08-08| 700.17
#2012-08-09| 699.51
#2012-08-10| 699.41
#2012-08-13| 699.03
#2012-08-14| 698.34
#2012-08-15| 701.46
#2012-08-16| 708.40
#2012-08-17| 710.62
#2012-08-20| 705.17
#2012-08-21| 703.60
#2012-08-22| 701.58
#2012-08-23| 699.57
#2012-08-24| 703.29
#2012-08-27| 701.21
#2012-08-28| 700.32
#2012-08-29| 703.02
#2012-08-30| 698.15
#2012-08-31| 700.62
#2012-09-03| .
#2012-09-04| 704.02
#2012-09-05| 702.06
#2012-09-06| 715.91
#2012-09-07| 717.44
#2012-09-10| 714.79
#2012-09-11| 713.63
#2012-09-12| 710.96
#2012-09-13| 715.19
#2012-09-14| 719.60
#2012-09-17| 718.54
#2012-09-18| 717.68
#2012-09-19| 717.35
#2012-09-20| 714.78
#2012-09-21| 714.47
#2012-09-24| 714.00
#2012-09-25| 705.17
#2012-09-26| 699.56
#2012-09-27| 705.16
#2012-09-28| 712.90
#2012-10-01| 711.59
#2012-10-02| 713.80
#2012-10-03| 715.82
#2012-10-04| 721.77
#2012-10-05| 722.16
#2012-10-08| 720.49
#2012-10-09| 711.66
#2012-10-10| 706.70
#2012-10-11| 714.00
#2012-10-12| 710.71
#2012-10-15| 717.34
#2012-10-16| 720.37
#2012-10-17| 722.50
#2012-10-18| 721.33
#2012-10-19| 711.97
#2012-10-22| 712.55
#2012-10-23| 706.52
#2012-10-24| 702.51
#2012-10-25| 705.76
#2012-10-26| 705.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 712.97
#2012-11-01| 722.99
#2012-11-02| 710.21
#2012-11-05| 709.09
#2012-11-06| 715.59
#2012-11-07| 702.12
#2012-11-08| 693.42
#2012-11-09| 693.53
#2012-11-12| 695.50
#2012-11-13| 693.94
#2012-11-14| 682.08
#2012-11-15| 681.15
#2012-11-16| 687.19
#2012-11-19| 695.18
#2012-11-20| 695.37
#2012-11-21| 699.93
#2012-11-22| .
#2012-11-23| 706.46
#2012-11-26| 705.01
#2012-11-27| 702.33
#2012-11-28| 707.48
#2012-11-29| 712.51
#2012-11-30| 713.89
#2012-12-03| 711.95
#2012-12-04| 715.35
#2012-12-05| 721.90
#2012-12-06| 723.97
#2012-12-07| 724.84
#2012-12-10| 726.75
#2012-12-11| 732.86
#2012-12-12| 729.17
#2012-12-13| 725.39
#2012-12-14| 725.35
#2012-12-17| 731.13
#2012-12-18| 737.01
#2012-12-19| 735.26
#2012-12-20| 735.08
#2012-12-21| 727.85
#2012-12-24| 727.30
#2012-12-25| 727.30
#2012-12-26| 721.28
#2012-12-27| 720.85
#2012-12-28| 715.01
#2012-12-31| 725.14
#2013-01-01| 725.14
#2013-01-02| 743.23
#2013-01-03| 744.36
#2013-01-04| 748.99
#2013-01-07| 747.06
#2013-01-08| 747.09
#2013-01-09| 751.49
#2013-01-10| 751.41
#2013-01-11| 753.50
#2013-01-14| 755.00
#2013-01-15| 756.22
#2013-01-16| 754.52
#2013-01-17| 758.16
#2013-01-18| 763.12
#2013-01-21| 763.12
#2013-01-22| 766.00
#2013-01-23| 765.24
#2013-01-24| 767.97
#2013-01-25| 772.95
#2013-01-28| 775.67
#2013-01-29| 776.25
#2013-01-30| 775.22
#2013-01-31| 775.84
#2013-02-01| 784.85
#2013-02-04| 774.79
#2013-02-05| 782.72
#2013-02-06| 781.51
#2013-02-07| 781.90
#2013-02-08| 789.79
#2013-02-11| 790.04
#2013-02-12| 791.28
#2013-02-13| 795.35
#2013-02-14| 797.43
#2013-02-15| 802.09
#2013-02-18| 802.09
#2013-02-19| 806.86
#2013-02-20| 799.73
#2013-02-21| 788.71
#2013-02-22| 797.46
#2013-02-25| 788.09
#2013-02-26| 792.14
#2013-02-27| 805.84
#2013-02-28| 805.33
#2013-03-01| 805.89
#2013-03-04| 811.26
#2013-03-05| 820.40
#2013-03-06| 819.78
#2013-03-07| 820.50
#2013-03-08| 826.67
#2013-03-11| 828.52
#2013-03-12| 825.01
#2013-03-13| 828.72
#2013-03-14| 832.35
#2013-03-15| 827.86
#2013-03-18| 824.02
#2013-03-19| 823.11
#2013-03-20| 829.73
#2013-03-21| 820.94
#2013-03-22| 826.96
#2013-03-25| 821.87
#2013-03-26| 828.62
#2013-03-27| 829.69
#2013-03-28| 838.93
#2013-03-29| 838.93
#2013-04-01| 830.91
#2013-04-02| 832.25
#2013-04-03| 822.84
#2013-04-04| 826.46
#2013-04-05| 819.70
#2013-04-08| 825.60
#2013-04-09| 827.09
#2013-04-10| 838.97
#2013-04-11| 845.39
#2013-04-12| 843.77
#2013-04-15| 821.71
#2013-04-16| 837.97
#2013-04-17| 828.28
#2013-04-18| 820.44
#2013-04-19| 825.16
#2013-04-22| 828.25
#2013-04-23| 837.40
#2013-04-24| 839.71
#2013-04-25| 845.94
#2013-04-26| 844.35
#2013-04-29| 852.27
#2013-04-30| 858.06
#2013-05-01| 843.49
#2013-05-02| 850.53
#2013-05-03| 855.27
#2013-05-06| 856.80
#2013-05-07| 863.89
#2013-05-08| 867.19
#2013-05-09| 869.62
#2013-05-10| 872.69
#2013-05-13| 869.10
#2013-05-14| 879.94
#2013-05-15| 884.15
#2013-05-16| 876.92
#2013-05-17| 889.29
#2013-05-20| 886.88
#2013-05-21| 890.95
#2013-05-22| 879.25
#2013-05-23| 879.85
#2013-05-24| 878.37
#2013-05-27| 878.37
#2013-05-28| 884.07
#2013-05-29| 875.84
#2013-05-30| 877.97
#2013-05-31| 870.93
#2013-06-03| 870.52
#2013-06-04| 863.22
#2013-06-05| 848.05
#2013-06-06| 853.07
#2013-06-07| 861.65
#2013-06-10| 862.01
#2013-06-11| 854.16
#2013-06-12| 845.99
#2013-06-13| 857.29
#2013-06-14| 855.33
#2013-06-17| 864.04
#2013-06-18| 872.73
#2013-06-19| 862.85
#2013-06-20| 842.95
#2013-06-21| 844.03
#2013-06-24| 837.52
#2013-06-25| 845.95
#2013-06-26| 851.76
#2013-06-27| 857.72
#2013-06-28| 840.28
#2013-07-01| 849.45
#2013-07-02| 847.18
#2013-07-03| 849.22
#2013-07-04| 849.22
#2013-07-05| 858.93
#2013-07-08| 865.35
#2013-07-09| 870.99
#2013-07-10| 873.03
#2013-07-11| 884.23
#2013-07-12| 889.62
#2013-07-15| 889.72
#2013-07-16| 882.68
#2013-07-17| 885.28
#2013-07-18| 891.41
#2013-07-19| 890.29
#2013-07-22| 889.85
#2013-07-23| 885.78
#2013-07-24| 883.34
#2013-07-25| 886.99
#2013-07-26| 885.46
#2013-07-29| 880.16
#2013-07-30| 885.09
#2013-07-31| 890.94
#2013-08-01| 906.97
#2013-08-02| 914.38
#2013-08-05| 914.74
#2013-08-06| 910.05
#2013-08-07| 905.37
#2013-08-08| 909.16
#2013-08-09| 911.00
#2013-08-12| 911.47
#2013-08-13| 914.79
#2013-08-14| 906.57
#2013-08-15| 891.37
#2013-08-16| 892.61
#2013-08-19| 889.50
#2013-08-20| 895.16
#2013-08-21| 891.34
#2013-08-22| 901.46
#2013-08-23| 902.71
#2013-08-26| 901.19
#2013-08-27| 883.21
#2013-08-28| 885.27
#2013-08-29| 888.45
#2013-08-30| 881.40
#2013-09-02| 881.40
#2013-09-03| 886.52
#2013-09-04| 889.65
#2013-09-05| 898.20
#2013-09-06| 899.40
#2013-09-09| 908.52
#2013-09-10| 919.30
#2013-09-11| 922.55
#2013-09-12| 918.26
#2013-09-13| 919.92
#2013-09-16| 927.99
#2013-09-17| 932.15
#2013-09-18| 942.78
#2013-09-19| 942.47
#2013-09-20| 935.72
#2013-09-23| 928.01
#2013-09-24| 929.05
#2013-09-25| 929.24
#2013-09-26| 933.58
#2013-09-27| 925.94
#2013-09-30| 924.20
#2013-10-01| 931.65
#2013-10-02| 931.00
#2013-10-03| 921.20
#2013-10-04| 927.10
#2013-10-07| 917.13
#2013-10-08| 902.24
#2013-10-09| 895.23
#2013-10-10| 914.83
#2013-10-11| 922.32
#2013-10-14| 925.90
#2013-10-15| 920.34
#2013-10-16| 932.33
#2013-10-17| 938.24
#2013-10-18| 946.16
#2013-10-21| 949.53
#2013-10-22| 955.42
#2013-10-23| 949.41
#2013-10-24| 946.95
#2013-10-25| 950.94
#2013-10-28| 951.19
#2013-10-29| 959.54
#2013-10-30| 943.81
#2013-10-31| 945.86
#2013-11-01| 945.19
#2013-11-04| 949.67
#2013-11-05| 947.65
#2013-11-06| 946.46
#2013-11-07| 931.93
#2013-11-08| 943.29
#2013-11-11| 944.09
#2013-11-12| 946.32
#2013-11-13| 958.05
#2013-11-14| 964.57
#2013-11-15| 971.89
#2013-11-18| 969.93
#2013-11-19| 969.99
#2013-11-20| 963.84
#2013-11-21| 971.82
#2013-11-22| 975.34
#2013-11-25| 971.04
#2013-11-26| 972.79
#2013-11-27| 974.25
#2013-11-28| 974.25
#2013-11-29| 973.53
#2013-12-02| 971.03
#2013-12-03| 968.96
#2013-12-04| 963.49
#2013-12-05| 961.98
#2013-12-06| 976.16
#2013-12-09| 974.02
#2013-12-10| 974.06
#2013-12-11| 960.51
#2013-12-12| 959.96
#2013-12-13| 960.52
#2013-12-16| 968.08
#2013-12-17| 963.50
#2013-12-18| 976.09
#2013-12-19| 982.09
#2013-12-20| 989.57
#2013-12-23| 996.61
#2013-12-24| 999.44
#2013-12-25| 999.44
#2013-12-26|1004.46
#2013-12-27|1004.62
#2013-12-30|1004.37
#2013-12-31|1006.43
#2014-01-01|1006.43
#2014-01-02| 992.73
#2014-01-03| 995.05
#2014-01-06| 987.38
#2014-01-07| 994.69
#2014-01-08| 994.78
#2014-01-09| 997.32
#2014-01-10|1000.00
#2014-01-13| 984.69
#2014-01-14| 994.76
#2014-01-15|1000.13
#2014-01-16|1003.47
#2014-01-17|1000.64
#2014-01-20| .
#2014-01-21|1000.23
#2014-01-22|1002.83
#2014-01-23| 990.24
#2014-01-24| 962.98
#2014-01-27| 951.66
#2014-01-28| 960.77
#2014-01-29| 951.11
#2014-01-30| 957.26
#2014-01-31| 948.09
#2014-02-03| 922.38
#2014-02-04| 931.05
#2014-02-05| 929.52
#2014-02-06| 942.23
#2014-02-07| 951.49
#2014-02-10| 946.58
#2014-02-11| 952.93
#2014-02-12| 955.14
#2014-02-13| 961.07
#2014-02-14| 963.42
#2014-02-17| .
#2014-02-18| 967.29
#2014-02-19| 965.71
#2014-02-20| 967.74
#2014-02-21| 970.17
#2014-02-24| 977.06
#2014-02-25| 978.21
#2014-02-26| 978.10
#2014-02-27| 982.60
#2014-02-28| 982.20
#2014-03-03| 973.96
#2014-03-04| 990.78
#2014-03-05| 989.63
#2014-03-06| 991.77
#2014-03-07| 993.28
#2014-03-10| 990.53
#2014-03-11| 984.78
#2014-03-12| 981.12
#2014-03-13| 967.17
#2014-03-14| 966.87
#2014-03-17| 978.08
#2014-03-18| 986.73
#2014-03-19| 980.63
#2014-03-20| 985.89
#2014-03-21| 981.63
#2014-03-24| 967.76
#2014-03-25| 968.86
#2014-03-26| 961.02
#2014-03-27| 954.44
#2014-03-28| 957.57
#2014-03-31| 966.64
#2014-04-01| 973.42
#2014-04-02| 973.71
#2014-04-03| 970.98
#2014-04-04| 954.13
#2014-04-07| 940.95
#2014-04-08| 947.80
#2014-04-09| 957.40
#2014-04-10| 937.80
#2014-04-11| 923.20
#2014-04-14| 929.58
#2014-04-15| 937.09
#2014-04-16| 947.84
#2014-04-17| 950.50
#2014-04-18| .
#2014-04-21| 951.84
#2014-04-22| 956.80
#2014-04-23| 956.90
#2014-04-24| 954.67
#2014-04-25| 941.11
#2014-04-28| 941.85
#2014-04-29| 951.55
#2014-04-30| 964.02
#2014-05-01| 961.97
#2014-05-02| 959.87
#2014-05-05| 961.26
#2014-05-06| 950.28
#2014-05-07| 952.39
#2014-05-08| 954.82
#2014-05-09| 956.01
#2014-05-12| 970.26
#2014-05-13| 968.59
#2014-05-14| 960.64
#2014-05-15| 952.75
#2014-05-16| 958.57
#2014-05-19| 965.23
#2014-05-20| 953.48
#2014-05-21| 959.77
#2014-05-22| 962.59
#2014-05-23| 970.25
#2014-05-26| .
#2014-05-27| 976.73
#2014-05-28| 976.69
#2014-05-29| 982.78
#2014-05-30| 982.33
#2014-06-02| 983.06
#2014-06-03| 981.74
#2014-06-04| 987.17
#2014-06-05| 991.73
#2014-06-06|1001.06
#2014-06-09|1006.04
#2014-06-10|1005.05
#2014-06-11|1000.67
#2014-06-12| 992.71
#2014-06-13| 997.84
#2014-06-16| 997.11
#2014-06-17| 998.47
#2014-06-18|1002.26
#2014-06-19|1000.65
#2014-06-20|1003.80
#2014-06-23|1002.87
#2014-06-24| 997.12
#2014-06-25|1003.44
#2014-06-26| 999.90
#2014-06-27|1003.17
#2014-06-30|1004.82
#2014-07-01|1010.99
#2014-07-02|1006.47
#2014-07-03|1014.93
#2014-07-04| .
#2014-07-07|1005.85
#2014-07-08| 999.96
#2014-07-09| 998.97
#2014-07-10| 992.24
#2014-07-11| 992.92
#2014-07-14| 997.77
#2014-07-15| 996.28
#2014-07-16| 998.39
#2014-07-17| 988.92
#2014-07-18| 999.31
#2014-07-21| 997.38
#2014-07-22|1004.35
#2014-07-23|1005.50
#2014-07-24|1009.16
#2014-07-25|1007.69
#2014-07-28|1004.88
#2014-07-29|1004.92
#2014-07-30|1010.70
#2014-07-31| 992.81
#2014-08-01| 994.21
#2014-08-04| 998.66
#2014-08-05| 992.52
#2014-08-06| 989.87
#2014-08-07| 986.90
#2014-08-08|1001.00
#2014-08-11|1006.42
#2014-08-12|1005.02
#2014-08-13|1014.06
#2014-08-14|1018.31
#2014-08-15|1015.77
#2014-08-18|1027.92
#2014-08-19|1031.54
#2014-08-20|1034.80
#2014-08-21|1038.22
#2014-08-22|1037.09
#2014-08-25|1037.71
#2014-08-26|1040.01
#2014-08-27|1036.25
#2014-08-28|1034.09
#2014-08-29|1037.11
#2014-09-01| .
#2014-09-02|1039.36
#2014-09-03|1039.83
#2014-09-04|1040.35
#2014-09-05|1043.32
#2014-09-08|1040.87
#2014-09-09|1031.68
#2014-09-10|1038.75
#2014-09-11|1037.29
#2014-09-12|1033.59
#2014-09-15|1027.61
#2014-09-16|1030.38
#2014-09-17|1030.16
#2014-09-18|1037.15
#2014-09-19|1033.54
#2014-09-22|1021.42
#2014-09-23|1017.09
#2014-09-24|1027.62
#2014-09-25|1011.12
#2014-09-26|1018.02
#2014-09-29|1019.48
#2014-09-30|1020.80
#2014-10-01|1005.15
#2014-10-02|1007.40
#2014-10-03|1021.79
#2014-10-06|1019.67
#2014-10-07| 999.12
#2014-10-08|1016.82
#2014-10-09| 994.34
#2014-10-10| 977.07
#2014-10-13| 964.93
#2014-10-14| 969.37
#2014-10-15| 965.84
#2014-10-16| 966.07
#2014-10-17| 979.57
#2014-10-20| 983.66
#2014-10-21|1007.70
#2014-10-22| 998.16
#2014-10-23|1013.18
#2014-10-24|1018.84
#2014-10-27|1020.02
#2014-10-28|1036.27
#2014-10-29|1031.07
#2014-10-30|1041.54
#2014-10-31|1064.01
#2014-11-03|1063.60
#2014-11-04|1064.91
#2014-11-05|1069.38
#2014-11-06|1078.21
#2014-11-07|1078.70
#2014-11-10|1084.33
#2014-11-11|1082.53
#2014-11-12|1085.90
#2014-11-13|1084.02
#2014-11-14|1083.60
#2014-11-17|1080.32
#2014-11-18|1079.40
#2014-11-19|1074.43
#2014-11-20|1076.13
#2014-11-21|1080.96
#2014-11-24|1087.43
#2014-11-25|1089.39
#2014-11-26|1090.14
#2014-11-27| .
#2014-11-28|1090.73
#2014-12-01|1080.01
#2014-12-02|1083.50
#2014-12-03|1091.69
#2014-12-04|1090.85
#2014-12-05|1094.92
#2014-12-08|1083.69
#2014-12-09|1083.62
#2014-12-10|1068.41
#2014-12-11|1072.92
#2014-12-12|1053.80
#2014-12-15|1056.20
#2014-12-16|1056.15
#2014-12-17|1075.53
#2014-12-18|1106.98
#2014-12-19|1108.77
#2014-12-22|1115.25
#2014-12-23|1119.62
#2014-12-24|1119.37
#2014-12-25| .
#2014-12-26|1120.96
#2014-12-29|1119.64
#2014-12-30|1113.29
#2014-12-31|1102.34
#2015-01-01| .
#2015-01-02|1101.51
#2015-01-05|1083.78
#2015-01-06|1074.33
#2015-01-07|1083.97
#2015-01-08|1105.15
#2015-01-09|1099.53
#2015-01-12|1092.14
#2015-01-13|1093.95
#2015-01-14|1085.81
#2015-01-15|1077.67
#2015-01-16|1090.12
#2015-01-19| .
#2015-01-20|1092.57
#2015-01-21|1095.20
#2015-01-22|1110.86
#2015-01-23|1115.92
#2015-01-26|1114.16
#2015-01-27|1099.17
#2015-01-28|1086.70
#2015-01-29|1095.53
#2015-01-30|1080.37
#2015-02-02|1093.15
#2015-02-03|1113.80
#2015-02-04|1109.39
#2015-02-05|1121.13
#2015-02-06|1124.14
#2015-02-09|1120.68
#2015-02-10|1128.85
#2015-02-11|1129.09
#2015-02-12|1140.93
#2015-02-13|1143.90
#2015-02-16| .
#2015-02-17|1143.90
#2015-02-18|1150.55
#2015-02-19|1150.48
#2015-02-20|1156.68
#2015-02-23|1153.53
#2015-02-24|1155.57
#2015-02-25|1159.00
#2015-02-26|1157.73
#2015-02-27|1152.67
#2015-03-02|1165.37
#2015-03-03|1157.78
#2015-03-04|1147.35
#2015-03-05|1152.82
#2015-03-06|1138.64
#2015-03-09|1146.87
#2015-03-10|1124.05
#2015-03-11|1123.40
#2015-03-12|1138.73
#2015-03-13|1132.15
#2015-03-16|1148.25
#2015-03-17|1148.00
#2015-03-18|1162.93
#2015-03-19|1158.60
#2015-03-20|1165.54
#2015-03-23|1164.44
#2015-03-24|1159.27
#2015-03-25|1137.75
#2015-03-26|1146.58
#2015-03-27|1148.19
#2015-03-30|1162.36
#2015-03-31|1157.17
#2015-04-01|1152.02
#2015-04-02|1156.34
#2015-04-03| .
#2015-04-06|1164.73
#2015-04-07|1162.00
#2015-04-08|1166.11
#2015-04-09|1168.45
#2015-04-10|1170.03
#2015-04-13|1162.56
#2015-04-14|1161.65
#2015-04-15|1164.99
#2015-04-16|1160.47
#2015-04-17|1142.90
#2015-04-20|1154.53
#2015-04-21|1156.21
#2015-04-22|1159.07
#2015-04-23|1165.05
#2015-04-24|1156.27
#2015-04-27|1152.59
#2015-04-28|1155.96
#2015-04-29|1150.95
#2015-04-30|1137.51
#2015-05-01|1133.27
#2015-05-04|1138.04
#2015-05-05|1124.91
#2015-05-06|1121.32
#2015-05-07|1127.49
#2015-05-08|1137.25
#2015-05-11|1136.64
#2015-05-12|1133.32
#2015-05-13|1132.81
#2015-05-14|1144.43
#2015-05-15|1144.30
#2015-05-18|1150.32
#2015-05-19|1149.53
#2015-05-20|1148.28
#2015-05-21|1149.13
#2015-05-22|1145.55
#2015-05-25| .
#2015-05-26|1134.56
#2015-05-27|1144.17
#2015-05-28|1140.49
#2015-05-29|1131.02
#2015-06-01|1134.81
#2015-06-02|1137.15
#2015-06-03|1144.07
#2015-06-04|1130.69
#2015-06-05|1132.23
#2015-06-08|1124.75
#2015-06-09|1124.55
#2015-06-10|1138.52
#2015-06-11|1144.07
#2015-06-12|1135.98
#2015-06-15|1127.36
#2015-06-16|1133.66
#2015-06-17|1135.18
#2015-06-18|1147.00
#2015-06-19|1145.08
#2015-06-22|1153.52
#2015-06-23|1150.31
#2015-06-24|1140.40
#2015-06-25|1141.07
#2015-06-26|1141.04
#2015-06-29|1112.61
#2015-06-30|1111.28
#2015-07-01|1118.62
#2015-07-02|1116.56
#2015-07-03| .
#2015-07-06|1118.05
#2015-07-07|1124.85
#2015-07-08|1108.20
#2015-07-09|1113.70
#2015-07-10|1126.13
#2015-07-13|1136.62
#2015-07-14|1137.91
#2015-07-15|1135.97
#2015-07-16|1147.52
#2015-07-17|1143.69
#2015-07-20|1147.41
#2015-07-21|1137.27
#2015-07-22|1137.65
#2015-07-23|1128.87
#2015-07-24|1118.43
#2015-07-27|1109.41
#2015-07-28|1124.95
#2015-07-29|1143.83
#2015-07-30|1140.92
#2015-07-31|1138.23
#2015-08-03|1135.20
#2015-08-04|1138.05
#2015-08-05|1144.32
#2015-08-06|1130.82
#2015-08-07|1131.61
#2015-08-10|1146.49
#2015-08-11|1137.52
#2015-08-12|1142.87
#2015-08-13|1141.88
#2015-08-14|1147.74
#2015-08-17|1155.88
#2015-08-18|1155.61
#2015-08-19|1148.30
#2015-08-20|1127.16
#2015-08-21|1097.57
#2015-08-24|1051.78
#2015-08-25|1041.09
#2015-08-26|1078.21
#2015-08-27|1096.89
#2015-08-28|1097.20
#2015-08-31|1085.60
#2015-09-01|1058.36
#2015-09-02|1078.97
#2015-09-03|1085.85
#2015-09-04|1072.00
#2015-09-07| .
#2015-09-08|1101.13
#2015-09-09|1087.38
#2015-09-10|1093.20
#2015-09-11|1099.72
#2015-09-14|1091.17
#2015-09-15|1106.79
#2015-09-16|1113.51
#2015-09-17|1109.84
#2015-09-18|1097.38
#2015-09-21|1106.54
#2015-09-22|1093.91
#2015-09-23|1095.35
#2015-09-24|1090.18
#2015-09-25|1093.30
#2015-09-28|1066.43
#2015-09-29|1066.58
#2015-09-30|1084.02
#2015-10-01|1087.70
#2015-10-02|1099.38
#2015-10-05|1120.46
#2015-10-06|1118.33
#2015-10-07|1136.37
#2015-10-08|1155.61
#2015-10-09|1156.52
#2015-10-12|1157.05
#2015-10-13|1146.10
#2015-10-14|1138.05
#2015-10-15|1146.00
#2015-10-16|1146.12
#2015-10-19|1148.43
#2015-10-20|1149.59
#2015-10-21|1141.34
#2015-10-22|1167.79
#2015-10-23|1173.12
#2015-10-26|1171.59
#2015-10-27|1164.73
#2015-10-28|1177.24
#2015-10-29|1175.78
#2015-10-30|1179.38
#2015-11-02|1186.77
#2015-11-03|1180.83
#2015-11-04|1180.26
#2015-11-05|1181.62
#2015-11-06|1187.78
#2015-11-09|1178.31
#2015-11-10|1180.85
#2015-11-11|1182.93
#2015-11-12|1164.81
#2015-11-13|1148.99
#2015-11-16|1164.97
#2015-11-17|1162.54
#2015-11-18|1178.67
#2015-11-19|1176.48
#2015-11-20|1183.70
#2015-11-23|1183.40
#2015-11-24|1179.20
#2015-11-25|1179.94
#2015-11-26| .
#2015-11-27|1180.69
#2015-11-30|1179.35
#2015-12-01|1189.87
#2015-12-02|1178.38
#2015-12-03|1156.96
#2015-12-04|1176.76
#2015-12-07|1165.56
#2015-12-08|1162.72
#2015-12-09|1149.86
#2015-12-10|1154.08
#2015-12-11|1129.54
#2015-12-14|1135.63
#2015-12-15|1144.23
#2015-12-16|1157.76
#2015-12-17|1131.42
#2015-12-18|1114.51
#2015-12-21|1124.34
#2015-12-22|1135.41
#2015-12-23|1149.10
#2015-12-24|1148.57
#2015-12-25| .
#2015-12-28|1148.43
#2015-12-29|1159.60
#2015-12-30|1150.98
#2015-12-31|1138.03
#2016-01-01| .
#2016-01-04|1114.80
#2016-01-05|1117.99
#2016-01-06|1108.55
#2016-01-07|1083.03
#2016-01-08|1071.88
#2016-01-11|1071.60
#2016-01-12|1082.43
#2016-01-13|1053.69
#2016-01-14|1071.12
#2016-01-15|1050.11
#2016-01-18| .
#2016-01-19|1055.59
#2016-01-20|1043.04
#2016-01-21|1045.49
#2016-01-22|1072.71
#2016-01-25|1060.99
#2016-01-26|1074.29
#2016-01-27|1059.53
#2016-01-28|1054.23
#2016-01-29|1086.43
#2016-02-01|1090.22
#2016-02-02|1064.70
#2016-02-03|1064.21
#2016-02-04|1075.39
#2016-02-05|1029.60
#2016-02-08|1007.47
#2016-02-09|1001.87
#2016-02-10|1004.22
#2016-02-11| 995.54
#2016-02-12|1013.81
#2016-02-15| .
#2016-02-16|1042.49
#2016-02-17|1059.18
#2016-02-18|1061.15
#2016-02-19|1065.57
#2016-02-22|1080.42
#2016-02-23|1070.24
#2016-02-24|1077.24
#2016-02-25|1087.89
#2016-02-26|1090.01
#2016-02-29|1079.23
#2016-03-01|1105.77
#2016-03-02|1103.18
#2016-03-03|1110.19
#2016-03-04|1113.79
#2016-03-07|1110.75
#2016-03-08|1099.96
#2016-03-09|1106.98
#2016-03-10|1103.18
#2016-03-11|1122.08
#2016-03-14|1122.63
#2016-03-15|1123.02
#2016-03-16|1128.36
#2016-03-17|1139.84
#2016-03-18|1141.51
#2016-03-21|1150.03
#2016-03-22|1147.91
#2016-03-23|1142.17
#2016-03-24|1149.34
#2016-03-25| .
#2016-03-28|1148.47
#2016-03-29|1164.52
#2016-03-30|1164.79
#2016-03-31|1167.98
#2016-04-01|1177.19
#2016-04-04|1163.79
#2016-04-05|1154.02
#2016-04-06|1164.59
#2016-04-07|1148.45
#2016-04-08|1152.93
#2016-04-11|1147.68
#2016-04-12|1150.08
#2016-04-13|1163.79
#2016-04-14|1162.19
#2016-04-15|1163.03
#2016-04-18|1173.48
#2016-04-19|1170.53
#2016-04-20|1173.98
#2016-04-21|1162.13
#2016-04-22|1164.95
#2016-04-25|1160.06
#2016-04-26|1165.62
#2016-04-27|1172.59
#2016-04-28|1168.41
#2016-04-29|1155.22
#2016-05-02|1165.77
#2016-05-03|1157.26
#2016-05-04|1155.86
#2016-05-05|1153.46
#2016-05-06|1165.00
#2016-05-09|1167.44
#2016-05-10|1184.71
#2016-05-11|1174.28
#2016-05-12|1170.40
#2016-05-13|1162.54
#2016-05-16|1172.00
#2016-05-17|1164.18
#2016-05-18|1165.91
#2016-05-19|1155.98
#2016-05-20|1161.78
#2016-05-23|1160.35
#2016-05-24|1185.28
#2016-05-25|1185.00
#2016-05-26|1184.22
#2016-05-27|1190.68
#2016-05-30| .
#2016-05-31|1193.18
#2016-06-01|1197.45
#2016-06-02|1203.92
#2016-06-03|1196.50
#2016-06-06|1202.83
#2016-06-07|1201.20
#2016-06-08|1202.94
#2016-06-09|1201.01
#2016-06-10|1183.65
#2016-06-13|1192.62
#2016-06-14|1196.51
#2016-06-15|1193.99
#2016-06-16|1199.00
#2016-06-17|1192.60
#2016-06-20|1201.80
#2016-06-21|1201.81
#2016-06-22|1197.63
#2016-06-23|1210.89
#2016-06-24|1164.64
#2016-06-27|1138.82
#2016-06-28|1159.68
#2016-06-29|1178.08
#2016-06-30|1204.16
#2016-07-01|1206.63
#2016-07-04| .
#2016-07-05|1203.47
#2016-07-06|1205.59
#2016-07-07|1207.90
#2016-07-08|1228.42
#2016-07-11|1235.71
#2016-07-12|1242.19
#2016-07-13|1243.33
#2016-07-14|1248.20
#2016-07-15|1240.48
#2016-07-18|1236.55
#2016-07-19|1235.73
#2016-07-20|1248.27
#2016-07-21|1242.34
#2016-07-22|1241.88
#2016-07-25|1242.80
#2016-07-26|1252.17
#2016-07-27|1240.13
#2016-07-28|1232.99
#2016-07-29|1222.75
#2016-08-01|1218.17
#2016-08-02|1206.32
#2016-08-03|1205.18
#2016-08-04|1208.92
#2016-08-05|1222.36
#2016-08-08|1217.31
#2016-08-09|1217.57
#2016-08-10|1219.32
#2016-08-11|1225.05
#2016-08-12|1222.27
#2016-08-15|1223.80
#2016-08-16|1214.24
#2016-08-17|1214.61
#2016-08-18|1215.69
#2016-08-19|1217.12
#2016-08-22|1221.07
#2016-08-23|1226.63
#2016-08-24|1219.34
#2016-08-25|1222.52
#2016-08-26|1221.38
#2016-08-29|1221.06
#2016-08-30|1221.92
#2016-08-31|1220.54
#2016-09-01|1224.51
#2016-09-02|1231.30
#2016-09-05| .
#2016-09-06|1230.26
#2016-09-07|1231.30
#2016-09-08|1226.05
#2016-09-09|1192.27
#2016-09-12|1210.45
#2016-09-13|1196.74
#2016-09-14|1193.97
#2016-09-15|1207.18
#2016-09-16|1195.87
#2016-09-19|1198.58
#2016-09-20|1198.05
#2016-09-21|1212.70
#2016-09-22|1222.62
#2016-09-23|1213.48
#2016-09-26|1211.89
#2016-09-27|1223.53
#2016-09-28|1224.33
#2016-09-29|1223.23
#2016-09-30|1233.23
#2016-10-03|1229.43
#2016-10-04|1217.22
#2016-10-05|1220.91
#2016-10-06|1224.92
#2016-10-07|1210.33
#2016-10-10|1216.79
#2016-10-11|1199.62
#2016-10-12|1205.57
#2016-10-13|1197.70
#2016-10-14|1201.21
#2016-10-17|1197.54
#2016-10-18|1203.13
#2016-10-19|1205.43
#2016-10-20|1197.51
#2016-10-21|1208.56
#2016-10-24|1216.53
#2016-10-25|1210.68
#2016-10-26|1211.03
#2016-10-27|1198.24
#2016-10-28|1204.55
#2016-10-31|1207.73
#2016-11-01|1199.11
#2016-11-02|1196.71
#2016-11-03|1190.54
#2016-11-04|1190.28
#2016-11-07|1211.45
#2016-11-08|1215.27
#2016-11-09|1221.00
#2016-11-10|1226.64
#2016-11-11|1226.01
#2016-11-14|1218.46
#2016-11-15|1222.10
#2016-11-16|1230.41
#2016-11-17|1243.01
#2016-11-18|1243.95
#2016-11-21|1259.30
#2016-11-22|1262.73
#2016-11-23|1267.91
#2016-11-24| .
#2016-11-25|1273.12
#2016-11-28|1266.57
#2016-11-29|1267.53
#2016-11-30|1254.26
#2016-12-01|1242.49
#2016-12-02|1242.19
#2016-12-05|1250.01
#2016-12-06|1254.53
#2016-12-07|1273.18
#2016-12-08|1279.25
#2016-12-09|1281.59
#2016-12-12|1278.44
#2016-12-13|1284.56
#2016-12-14|1275.48
#2016-12-15|1281.83
#2016-12-16|1280.00
#2016-12-19|1284.53
#2016-12-20|1292.86
#2016-12-21|1279.83
#2016-12-22|1275.04
#2016-12-23|1276.31
#2016-12-26| .
#2016-12-27|1279.54
#2016-12-28|1269.95
#2016-12-29|1272.89
#2016-12-30|1266.56
#2017-01-02| .
#2017-01-03|1278.46
#2017-01-04|1291.08
#2017-01-05|1284.51
#2017-01-06|1290.36
#2017-01-09|1284.37
#2017-01-10|1282.35
#2017-01-11|1291.36
#2017-01-12|1292.25
#2017-01-13|1298.14
#2017-01-16| .
#2017-01-17|1291.46
#2017-01-18|1298.20
#2017-01-19|1293.26
#2017-01-20|1297.86
#2017-01-23|1292.63
#2017-01-24|1303.95
#2017-01-25|1306.55
#2017-01-26|1299.99
#2017-01-27|1292.63
#2017-01-30|1288.55
#2017-01-31|1283.15
#2017-02-01|1269.85
#2017-02-02|1273.64
#2017-02-03|1283.06
#2017-02-06|1280.43
#2017-02-07|1282.92
#2017-02-08|1289.58
#2017-02-09|1303.17
#2017-02-10|1305.64
#2017-02-13|1312.67
#2017-02-14|1319.21
#2017-02-15|1323.83
#2017-02-16|1327.50
#2017-02-17|1332.65
#2017-02-20| .
#2017-02-21|1341.20
#2017-02-22|1343.13
#2017-02-23|1342.28
#2017-02-24|1352.81
#2017-02-27|1351.45
#2017-02-28|1343.94
#2017-03-01|1359.29
#2017-03-02|1352.15
#2017-03-03|1356.30
#2017-03-06|1353.43
#2017-03-07|1351.75
#2017-03-08|1349.63
#2017-03-09|1343.31
#2017-03-10|1349.48
#2017-03-13|1351.62
#2017-03-14|1343.75
#2017-03-15|1353.86
#2017-03-16|1351.22
#2017-03-17|1359.67
#2017-03-20|1352.86
#2017-03-21|1337.06
#2017-03-22|1345.76
#2017-03-23|1334.92
#2017-03-24|1329.59
#2017-03-27|1326.17
#2017-03-28|1336.30
#2017-03-29|1334.52
#2017-03-30|1337.12
#2017-03-31|1335.22
#2017-04-03|1320.32
#2017-04-04|1317.19
#2017-04-05|1316.61
#2017-04-06|1316.57
#2017-04-07|1316.46
#2017-04-10|1318.94
#2017-04-11|1315.01
#2017-04-12|1304.85
#2017-04-13|1296.71
#2017-04-14| .
#2017-04-17|1309.10
#2017-04-18|1306.68
#2017-04-19|1311.23
#2017-04-20|1326.92
#2017-04-21|1328.54
#2017-04-24|1341.20
#2017-04-25|1344.24
#2017-04-26|1343.46
#2017-04-27|1350.89
#2017-04-28|1345.59
#2017-05-01|1346.67
#2017-05-02|1347.72
#2017-05-03|1333.19
#2017-05-04|1340.61
#2017-05-05|1348.37
#2017-05-08|1344.99
#2017-05-09|1345.01
#2017-05-10|1349.99
#2017-05-11|1344.00
#2017-05-12|1339.67
#2017-05-15|1350.39
#2017-05-16|1349.34
#2017-05-17|1325.17
#2017-05-18|1329.70
#2017-05-19|1339.56
#2017-05-22|1353.86
#2017-05-23|1350.15
#2017-05-24|1357.19
#2017-05-25|1366.50
#2017-05-26|1366.34
#2017-05-29| .
#2017-05-30|1366.50
#2017-05-31|1374.68
#2017-06-01|1388.15
#2017-06-02|1387.88
#2017-06-05|1387.22
#2017-06-06|1373.94
#2017-06-07|1375.00
#2017-06-08|1373.49
#2017-06-09|1370.39
#2017-06-12|1372.30
#2017-06-13|1380.46
#2017-06-14|1377.18
#2017-06-15|1382.18
#2017-06-16|1381.25
#2017-06-19|1391.27
#2017-06-20|1377.16
#2017-06-21|1376.53
#2017-06-22|1370.94
#2017-06-23|1375.41
#2017-06-26|1376.26
#2017-06-27|1366.35
#2017-06-28|1383.82
#2017-06-29|1370.00
#2017-06-30|1378.57
#2017-07-03|1377.50
#2017-07-04| .
#2017-07-05|1388.30
#2017-07-06|1372.94
#2017-07-07|1386.96
#2017-07-10|1389.04
#2017-07-11|1384.72
#2017-07-12|1397.04
#2017-07-13|1403.08
#2017-07-14|1406.20
#2017-07-17|1406.12
#2017-07-18|1413.56
#2017-07-19|1415.95
#2017-07-20|1419.21
#2017-07-21|1422.18
#2017-07-24|1419.72
#2017-07-25|1425.82
#2017-07-26|1428.18
#2017-07-27|1434.71
#2017-07-28|1429.30
#2017-07-31|1430.28
#2017-08-01|1433.68
#2017-08-02|1422.87
#2017-08-03|1419.88
#2017-08-04|1419.65
#2017-08-07|1421.17
#2017-08-08|1410.56
#2017-08-09|1410.55
#2017-08-10|1391.68
#2017-08-11|1391.92
#2017-08-14|1408.46
#2017-08-15|1410.89
#2017-08-16|1415.46
#2017-08-17|1387.68
#2017-08-18|1386.13
#2017-08-21|1389.86
#2017-08-22|1407.61
#2017-08-23|1399.80
#2017-08-24|1399.11
#2017-08-25|1402.30
#2017-08-28|1406.84
#2017-08-29|1411.15
#2017-08-30|1419.96
#2017-08-31|1428.98
#2017-09-01|1428.90
#2017-09-04| .
#2017-09-05|1419.03
#2017-09-06|1424.75
#2017-09-07|1433.93
#2017-09-08|1433.26
#2017-09-11|1448.03
#2017-09-12|1454.47
#2017-09-13|1444.31
#2017-09-14|1441.21
#2017-09-15|1442.80
#2017-09-18|1450.72
#2017-09-19|1452.26
#2017-09-20|1460.70
#2017-09-21|1459.30
#2017-09-22|1468.88
#2017-09-25|1466.25
#2017-09-26|1464.70
#2017-09-27|1470.49
#2017-09-28|1471.01
#2017-09-29|1470.94
#2017-10-02|1476.66
#2017-10-03|1480.92
#2017-10-04|1480.14
#2017-10-05|1493.09
#2017-10-06|1493.33
#2017-10-09|1495.78
#2017-10-10|1498.97
#2017-10-11|1499.29
#2017-10-12|1509.63
#2017-10-13|1512.72
#2017-10-16|1509.32
#2017-10-17|1505.95
#2017-10-18|1508.53
#2017-10-19|1514.37
#2017-10-20|1534.33
#2017-10-23|1531.86
#2017-10-24|1528.64
#2017-10-25|1530.93
#2017-10-26|1544.49
#2017-10-27|1552.83
#2017-10-30|1542.94
#2017-10-31|1541.87
#2017-11-01|1538.47
#2017-11-02|1542.84
#2017-11-03|1543.81
#2017-11-06|1550.08
#2017-11-07|1546.40
#2017-11-08|1554.49
#2017-11-09|1537.88
#2017-11-10|1532.90
#2017-11-13|1531.64
#2017-11-14|1537.91
#2017-11-15|1525.76
#2017-11-16|1550.38
#2017-11-17|1541.64
#2017-11-20|1543.14
#2017-11-21|1554.14
#2017-11-22|1550.43
#2017-11-23| .
#2017-11-24|1557.06
#2017-11-27|1556.28
#2017-11-28|1572.20
#2017-11-29|1561.81
#2017-11-30|1582.75
#2017-12-01|1571.34
#2017-12-04|1568.05
#2017-12-05|1568.63
#2017-12-06|1574.65
#2017-12-07|1583.14
#2017-12-08|1589.38
#2017-12-11|1594.11
#2017-12-12|1594.04
#2017-12-13|1592.36
#2017-12-14|1586.93
#2017-12-15|1608.12
#2017-12-18|1613.17
#2017-12-19|1608.80
#2017-12-20|1609.14
#2017-12-21|1613.12
#2017-12-22|1610.12
#2017-12-25| .
#2017-12-26|1609.96
#2017-12-27|1611.68
#2017-12-28|1615.16
#2017-12-29|1609.87
#2018-01-01| .
#2018-01-02|1609.16
#2018-01-03|1627.64
#2018-01-04|1643.15
#2018-01-05|1652.19
#2018-01-08|1658.26
#2018-01-09|1659.31
#2018-01-10|1657.45
#2018-01-11|1669.91
#2018-01-12|1677.40
#2018-01-15| .
#2018-01-16|1670.92
#2018-01-17|1684.03
#2018-01-18|1684.75
#2018-01-19|1697.74
#2018-01-22|1706.17
#2018-01-23|1707.97
#2018-01-24|1713.77
#2018-01-25|1720.28
#2018-01-26|1740.90
#2018-01-29|1719.58
#2018-01-30|1711.09
#2018-01-31|1719.67
#2018-02-01|1694.02
#2018-02-02|1660.98
#2018-02-05|1601.28
#2018-02-06|1612.12
#2018-02-07|1615.53
#2018-02-08|1560.30
#2018-02-09|1586.33
#2018-02-12|1602.89
#2018-02-13|1607.37
#2018-02-14|1631.20
#2018-02-15|1652.76
#2018-02-16|1663.29
#2018-02-19| .
#2018-02-20|1652.05
#2018-02-21|1649.46
#2018-02-22|1653.10
#2018-02-23|1682.62
#2018-02-26|1688.98
#2018-02-27|1673.63
#2018-02-28|1661.67
#2018-03-01|1638.89
#2018-03-02|1649.31
#2018-03-05|1667.53
#2018-03-06|1672.29
#2018-03-07|1673.06
#2018-03-08|1680.28
#2018-03-09|1709.31
#2018-03-12|1704.46
#2018-03-13|1703.87
#2018-03-14|1702.68
#2018-03-15|1703.44
#2018-03-16|1705.08
#2018-03-19|1686.80
#2018-03-20|1697.03
#2018-03-21|1696.89
#2018-03-22|1639.02
#2018-03-23|1601.62
#2018-03-26|1642.45
#2018-03-27|1609.95
#2018-03-28|1601.08
#2018-03-29|1629.67
#2018-03-30| .
#2018-04-02|1598.33
#2018-04-03|1609.30
#2018-04-04|1623.07
#2018-04-05|1640.18
#2018-04-06|1596.61
#2018-04-09|1603.88
#2018-04-10|1631.33
#2018-04-11|1613.47
#2018-04-12|1624.96
#2018-04-13|1619.53
#2018-04-16|1637.25
#2018-04-17|1656.58
#2018-04-18|1664.56
#2018-04-19|1654.41
#2018-04-20|1640.07
#2018-04-23|1635.43
#2018-04-24|1611.65
#2018-04-25|1603.81
#2018-04-26|1624.15
#2018-04-27|1623.05
#2018-04-30|1615.32
#2018-05-01|1630.21
#2018-05-02|1610.15
#2018-05-03|1625.12
#2018-05-04|1644.23
#2018-05-07|1652.19
#2018-05-08|1656.67
#2018-05-09|1673.78
#2018-05-10|1691.77
#2018-05-11|1692.00
#2018-05-14|1683.37
#2018-05-15|1677.63
#2018-05-16|1681.14
#2018-05-17|1684.66
#2018-05-18|1691.96
#2018-05-21|1701.86
#2018-05-22|1682.87
#2018-05-23|1686.51
#2018-05-24|1691.26
#2018-05-25|1687.79
#2018-05-28| .
#2018-05-29|1673.86
#2018-05-30|1693.97
#2018-05-31|1687.62
#2018-06-01|1708.01
#2018-06-04|1723.11
#2018-06-05|1733.59
#2018-06-06|1751.28
#2018-06-07|1733.86
#2018-06-08|1745.61
#2018-06-11|1742.94
#2018-06-12|1762.49
#2018-06-13|1761.45
#2018-06-14|1762.92
#2018-06-15|1765.15
#2018-06-18|1766.15
#2018-06-19|1759.37
#2018-06-20|1764.40
#2018-06-21|1751.42
#2018-06-22|1749.01
#2018-06-25|1716.35
#2018-06-26|1713.95
#2018-06-27|1688.87
#2018-06-28|1718.23
#2018-06-29|1720.92
#2018-07-02|1728.57
#2018-07-03|1722.66
#2018-07-04| .
#2018-07-05|1738.80
#2018-07-06|1751.11
#2018-07-09|1764.66
#2018-07-10|1766.14
#2018-07-11|1770.06
#2018-07-12|1794.26
#2018-07-13|1791.50
#2018-07-16|1778.10
#2018-07-17|1788.27
#2018-07-18|1789.57
#2018-07-19|1790.03
#2018-07-20|1794.02
#2018-07-23|1801.04
#2018-07-24|1797.69
#2018-07-25|1826.23
#2018-07-26|1816.48
#2018-07-27|1787.67
#2018-07-30|1756.25
#2018-07-31|1766.90
#2018-08-01|1768.81
#2018-08-02|1786.51
#2018-08-03|1785.00
#2018-08-06|1795.01
#2018-08-07|1808.60
#2018-08-08|1808.47
#2018-08-09|1813.79
#2018-08-10|1812.98
#2018-08-13|1807.96
#2018-08-14|1821.34
#2018-08-15|1809.77
#2018-08-16|1821.24
#2018-08-17|1833.36
#2018-08-20|1839.77
#2018-08-21|1846.12
#2018-08-22|1851.04
#2018-08-23|1850.14
#2018-08-24|1863.25
#2018-08-27|1866.40
#2018-08-28|1865.28
#2018-08-29|1881.64
#2018-08-30|1871.46
#2018-08-31|1877.77
#2018-09-03| .
#2018-09-04|1884.66
#2018-09-05|1866.50
#2018-09-06|1873.42
#2018-09-07|1863.03
#2018-09-10|1875.15
#2018-09-11|1885.96
#2018-09-12|1888.66
#2018-09-13|1895.02
#2018-09-14|1890.69
#2018-09-17|1871.15
#2018-09-18|1883.74
#2018-09-19|1869.74
#2018-09-20|1886.34
#2018-09-21|1887.74
#2018-09-24|1873.40
#2018-09-25|1876.94
#2018-09-26|1869.66
#2018-09-27|1859.84
#2018-09-28|1860.20
#2018-10-01|1857.88
#2018-10-02|1851.16
#2018-10-03|1858.88
#2018-10-04|1831.59
#2018-10-05|1825.19
#2018-10-08|1804.73
#2018-10-09|1796.90
#2018-10-10|1719.81
#2018-10-11|1688.94
#2018-10-12|1720.06
#2018-10-15|1708.45
#2018-10-16|1750.33
#2018-10-17|1743.13
#2018-10-18|1714.40
#2018-10-19|1731.97
#2018-10-22|1734.61
#2018-10-23|1725.33
#2018-10-24|1665.97
#2018-10-25|1698.27
#2018-10-26|1669.79
#2018-10-29|1650.69
#2018-10-30|1674.06
#2018-10-31|1715.30
#2018-11-01|1715.62
#2018-11-02|1704.88
#2018-11-05|1710.45
#2018-11-06|1719.95
#2018-11-07|1760.61
#2018-11-08|1765.09
#2018-11-09|1752.30
#2018-11-12|1721.01
#2018-11-13|1718.21
#2018-11-14|1703.30
#2018-11-15|1737.17
#2018-11-16|1737.70
#2018-11-19|1695.38
#2018-11-20|1663.77
#2018-11-21|1676.00
#2018-11-22| .
#2018-11-23|1666.74
#2018-11-26|1699.20
#2018-11-27|1698.42
#2018-11-28|1748.57
#2018-11-29|1733.06
#2018-11-30|1753.77
#2018-12-03|1771.67
#2018-12-04|1712.85
#2018-12-05| .
#2018-12-06|1704.49
#2018-12-07|1665.45
#2018-12-10|1672.37
#2018-12-11|1674.02
#2018-12-12|1684.52
#2018-12-13|1680.99
#2018-12-14|1650.49
#2018-12-17|1612.57
#2018-12-18|1613.20
#2018-12-19|1597.68
#2018-12-20|1568.33
#2018-12-21|1523.95
#2018-12-24|1487.81
#2018-12-25| .
#2018-12-26|1561.19
#2018-12-27|1579.31
#2018-12-28|1570.91
#2018-12-31|1584.28
#2019-01-01| .
#2019-01-02|1584.69
#2019-01-03|1540.16
#2019-01-04|1602.25
#2019-01-07|1610.30
#2019-01-08|1635.33
#2019-01-09|1645.12
#2019-01-10|1658.89
#2019-01-11|1656.95
#2019-01-14|1650.54
#2019-01-15|1668.57
#2019-01-16|1670.72
#2019-01-17|1686.44
#2019-01-18|1714.43
#2019-01-21| .
#2019-01-22|1698.68
#2019-01-23|1700.90
#2019-01-24|1712.73
#2019-01-25|1738.33
#2019-01-28|1725.81
#2019-01-29|1719.33
#2019-01-30|1748.50
#2019-01-31|1735.50
#2019-02-01|1749.42
#2019-02-04|1771.11
#2019-02-05|1784.03
#2019-02-06|1780.53
#2019-02-07|1767.40
#2019-02-08|1780.98
#2019-02-11|1788.57
#2019-02-12|1808.61
#2019-02-13|1815.28
#2019-02-14|1811.39
#2019-02-15|1832.35
#2019-02-18| .
#2019-02-19|1832.39
#2019-02-20|1832.55
#2019-02-21|1832.42
#2019-02-22|1848.59
#2019-02-25|1848.79
#2019-02-26|1848.29
#2019-02-27|1859.37
#2019-02-28|1861.19
#2019-03-01|1877.29
#2019-03-04|1858.81
#2019-03-05|1855.62
#2019-03-06|1847.21
#2019-03-07|1838.12
#2019-03-08|1832.92
#2019-03-11|1857.74
#2019-03-12|1860.09
#2019-03-13|1873.84
#2019-03-14|1871.80
#2019-03-15|1884.47
#2019-03-18|1890.00
#2019-03-19|1889.77
#2019-03-20|1883.29
#2019-03-21|1915.99
#2019-03-22|1876.79
#2019-03-25|1874.82
#2019-03-26|1898.51
#2019-03-27|1896.31
#2019-03-28|1922.83
#2019-03-29|1937.53
#2019-04-01|1959.73
#2019-04-02|1956.88
#2019-04-03|1964.38
#2019-04-04|1954.02
#2019-04-05|1963.86
#2019-04-08|1966.79
#2019-04-09|1956.05
#2019-04-10|1958.80
#2019-04-11|1961.81
#2019-04-12|1979.48
#2019-04-15|1982.36
#2019-04-16|1978.38
#2019-04-17|1980.43
#2019-04-18|1980.08
#2019-04-19| .
#2019-04-22|1976.99
#2019-04-23|1998.33
#2019-04-24|1993.65
#2019-04-25|1994.78
#2019-04-26|2002.92
#2019-04-29|2011.43
#2019-04-30|2027.84
#2019-05-01|2002.33
#2019-05-02|1998.81
#2019-05-03|2015.01
#2019-05-06|2008.65
#2019-05-07|1975.40
#2019-05-08|1978.63
#2019-05-09|1982.92
#2019-05-10|1990.99
#2019-05-13|1943.81
#2019-05-14|1969.70
#2019-05-15|1987.85
#2019-05-16|2017.52
#2019-05-17|2009.57
#2019-05-20|2005.74
#2019-05-21|2026.63
#2019-05-22|2026.20
#2019-05-23|1996.89
#2019-05-24|2001.66
#2019-05-27| .
#2019-05-28|2005.68
#2019-05-29|1989.88
#2019-05-30|2006.54
#2019-05-31|1993.75
#2019-06-03|1962.63
#2019-06-04|2006.07
#2019-06-05|2033.78
#2019-06-06|2043.45
#2019-06-07|2068.34
#2019-06-10|2081.44
#2019-06-11|2066.88
#2019-06-12|2072.26
#2019-06-13|2080.32
#2019-06-14|2080.02
#2019-06-17|2076.96
#2019-06-18|2083.14
#2019-06-19|2092.93
#2019-06-20|2113.08
#2019-06-21|2093.72
#2019-06-24|2093.03
#2019-06-25|2072.29
#2019-06-26|2061.38
#2019-06-27|2071.63
#2019-06-28|2087.08
#2019-07-01|2106.97
#2019-07-02|2110.18
#2019-07-03|2133.09
#2019-07-04| .
#2019-07-05|2132.93
#2019-07-08|2124.65
#2019-07-09|2135.20
#2019-07-10|2140.54
#2019-07-11|2150.73
#2019-07-12|2162.57
#2019-07-15|2166.58
#2019-07-16|2158.43
#2019-07-17|2156.00
#2019-07-18|2169.23
#2019-07-19|2149.53
#2019-07-22|2151.11
#2019-07-23|2166.61
#2019-07-24|2175.35
#2019-07-25|2162.05
#2019-07-26|2190.68
#2019-07-29|2173.71
#2019-07-30|2161.99
#2019-07-31|2147.26
#2019-08-01|2134.79
#2019-08-02|2107.24
#2019-08-05|2036.40
#2019-08-06|2069.49
#2019-08-07|2092.39
#2019-08-08|2134.66
#2019-08-09|2115.51
#2019-08-12|2083.94
#2019-08-13|2116.50
#2019-08-14|2054.52
#2019-08-15|2083.81
#2019-08-16|2115.05
#2019-08-19|2135.86
#2019-08-20|2127.43
#2019-08-21|2147.52
#2019-08-22|2139.37
#2019-08-23|2085.89
#2019-08-26|2109.97
#2019-08-27|2115.62
#2019-08-28|2121.75
#2019-08-29|2144.71
#2019-08-30|2141.29
#2019-09-02| .
#2019-09-03|2118.67
#2019-09-04|2142.89
#2019-09-05|2175.73
#2019-09-06|2172.40
#2019-09-09|2122.31
#2019-09-10|2081.33
#2019-09-11|2082.40
#2019-09-12|2106.15
#2019-09-13|2095.16
#2019-09-16|2098.76
#2019-09-17|2113.67
#2019-09-18|2101.77
#2019-09-19|2106.27
#2019-09-20|2092.33
#2019-09-23|2092.19
#2019-09-24|2077.94
#2019-09-25|2094.00
#2019-09-26|2103.71
#2019-09-27|2073.11
#2019-09-30|2095.09
#2019-10-01|2071.36
#2019-10-02|2035.20
#2019-10-03|2047.93
#2019-10-04|2080.51
#2019-10-07|2063.65
#2019-10-08|2026.58
#2019-10-09|2050.41
#2019-10-10|2062.60
#2019-10-11|2088.26
#2019-10-14|2085.94
#2019-10-15|2104.56
#2019-10-16|2096.28
#2019-10-17|2100.30
#2019-10-18|2087.18
#2019-10-21|2091.41
#2019-10-22|2050.29
#2019-10-23|2049.69
#2019-10-24|2089.09
#2019-10-25|2087.45
#2019-10-28|2089.19
#2019-10-29|2098.14
#2019-10-30|2110.07
#2019-10-31|2091.00
#2019-11-01|2112.56
#2019-11-04|2093.83
#2019-11-05|2078.48
#2019-11-06|2086.63
#2019-11-07|2096.08
#2019-11-08|2100.87
#2019-11-11|2107.84
#2019-11-12|2110.14
#2019-11-13|2121.47
#2019-11-14|2145.85
#2019-11-15|2156.49
#2019-11-18|2161.67
#2019-11-19|2173.35
#2019-11-20|2165.62
#2019-11-21|2148.67
#2019-11-22|2148.56
#2019-11-25|2168.84
#2019-11-26|2195.22
#2019-11-27|2203.99
#2019-11-28|2203.99
#2019-11-29|2197.09
#2019-12-02|2168.78
#2019-12-03|2159.11
#2019-12-04|2164.49
#2019-12-05|2165.13
#2019-12-06|2179.00
#2019-12-09|2169.26
#2019-12-10|2159.90
#2019-12-11|2168.68
#2019-12-12|2176.53
#2019-12-13|2193.59
#2019-12-16|2199.91
#2019-12-17|2196.86
#2019-12-18|2193.89
#2019-12-19|2204.38
#2019-12-20|2219.34
#2019-12-23|2212.60
#2019-12-24|2213.65
#2019-12-25| .
#2019-12-26|2219.05
#2019-12-27|2222.15
#2019-12-30|2205.92
#2019-12-31|2211.68
#2020-01-01| .
#2020-01-02|2230.10
#2020-01-03|2220.80
#2020-01-06|2229.01
#2020-01-07|2214.91
#2020-01-08|2233.79
#2020-01-09|2254.93
#2020-01-10|2253.21
#2020-01-13|2276.67
#2020-01-14|2265.05
#2020-01-15|2279.66
#2020-01-16|2299.95
#2020-01-17|2306.87
#2020-01-20| .
#2020-01-21|2304.60
#2020-01-22|2314.44
#2020-01-23|2324.64
#2020-01-24|2310.82
#2020-01-27|2285.02
#2020-01-28|2312.47
#2020-01-29|2303.96
#2020-01-30|2311.90
#2020-01-31|2260.88
#2020-02-03|2295.53
#2020-02-04|2337.31
#2020-02-05|2339.41
#2020-02-06|2346.34
#2020-02-07|2328.04
#2020-02-10|2347.54
#2020-02-11|2338.05
#2020-02-12|2346.13
#2020-02-13|2366.50
#2020-02-14|2390.66
#2020-02-17| .
#2020-02-18|2388.25
#2020-02-19|2405.10
#2020-02-20|2391.12
#2020-02-21|2358.40
#2020-02-24|2301.78
#2020-02-25|2214.67
#2020-02-26|2200.43
#2020-02-27|2121.19
#2020-02-28|2102.17
#2020-03-02|2197.39
#2020-03-03|2124.97
#2020-03-04|2217.08
#2020-03-05|2143.48
#2020-03-06|2105.27
#2020-03-09|1945.30
#2020-03-10|2062.38
#2020-03-11|1961.20
#2020-03-12|1783.93
#2020-03-13|1948.84
#2020-03-16|1686.36
#2020-03-17|1769.85
#2020-03-18|1634.31
#2020-03-19|1651.61
#2020-03-20|1561.85
#2020-03-23|1505.30
#2020-03-24|1687.10
#2020-03-25|1705.50
#2020-03-26|1819.86
#2020-03-27|1736.89
#2020-03-30|1799.13
#2020-03-31|1755.93
#2020-04-01|1662.00
#2020-04-02|1684.29
#2020-04-03|1649.37
#2020-04-06|1792.14
#2020-04-07|1783.28
#2020-04-08|1855.63
#2020-04-09|1898.05
#2020-04-10|1898.05
#2020-04-13|1853.32
#2020-04-14|1908.03
#2020-04-15|1846.78
#2020-04-16|1846.33
#2020-04-17|1924.83
#2020-04-20|1885.03
#2020-04-21|1809.33
#2020-04-22|1880.92
#2020-04-23|1876.90
#2020-04-24|1917.76
#2020-04-27|1964.16
#2020-04-28|1964.40
#2020-04-29|2046.06
#2020-04-30|2016.37
#2020-05-01|1960.96
#2020-05-04|1978.73
#2020-05-05|2010.36
#2020-05-06|2017.28
#2020-05-07|2103.17
#2020-05-08|2104.60
#2020-05-11|2089.25
#2020-05-12|2045.21
#2020-05-13|2011.50
#2020-05-14|2039.04
#2020-05-15|2059.53
#2020-05-18|2124.98
#2020-05-19|2107.27
#2020-05-20|2155.10
#2020-05-21|2130.53
#2020-05-22|2140.71
#2020-05-25|2140.71
#2020-05-26|2166.17
#2020-05-27|2189.80
#2020-05-28|2201.26
#2020-05-29|2226.01
#2020-06-01|2236.15
#2020-06-02|2267.79
#2020-06-03|2300.85
#2020-06-04|2265.01
#2020-06-05|2341.56
#2020-06-08|2351.87
#2020-06-09|2327.70
#2020-06-10|2328.63
#2020-06-11|2195.23
#2020-06-12|2229.62
#2020-06-15|2245.75
#2020-06-16|2298.74
#2020-06-17|2300.08
#2020-06-18|2311.96
#2020-06-19|2272.32
#2020-06-22|2312.66
#2020-06-23|2329.02
#2020-06-24|2246.44
#2020-06-25|2300.15
#2020-06-26|2263.79
#2020-06-29|2278.91
#2020-06-30|2326.01
#2020-07-01|2350.39
#2020-07-02|2355.06
#2020-07-03| .
#2020-07-06|2365.45
#2020-07-07|2349.43
#2020-07-08|2373.05
#2020-07-09|2355.26
#2020-07-10|2352.07
#2020-07-13|2305.79
#2020-07-14|2331.69
#2020-07-15|2370.30
#2020-07-16|2351.49
#2020-07-17|2387.33
#2020-07-20|2407.80
#2020-07-21|2403.51
#2020-07-22|2429.54
#2020-07-23|2406.83
#2020-07-24|2388.13
#2020-07-27|2417.15
#2020-07-28|2397.91
#2020-07-29|2460.58
#2020-07-30|2470.68
#2020-07-31|2488.22
#2020-08-03|2517.31
#2020-08-04|2511.33
#2020-08-05|2540.21
#2020-08-06|2563.73
#2020-08-07|2554.50
#2020-08-10|2524.97
#2020-08-11|2505.07
#2020-08-12|2523.25
#2020-08-13|2538.43
#2020-08-14|2526.62
#2020-08-17|2557.42
#2020-08-18|2548.84
#2020-08-19|2530.19
#2020-08-20|2545.60
#2020-08-21|2539.65
#2020-08-24|2558.07
#2020-08-25|2580.15
#2020-08-26|2591.18
#2020-08-27|2607.36
#2020-08-28|2624.01
#2020-08-31|2607.57
#2020-09-01|2638.91
#2020-09-02|2681.87
#2020-09-03|2593.38
#2020-09-04|2529.38
#2020-09-07| .
#2020-09-08|2465.27
#2020-09-09|2531.06
#2020-09-10|2482.68
#2020-09-11|2463.83
#2020-09-14|2514.05
#2020-09-15|2538.39
#2020-09-16|2523.00
#2020-09-17|2502.79
#2020-09-18|2485.06
#2020-09-21|2451.62
#2020-09-22|2492.43
#2020-09-23|2424.06
#2020-09-24|2415.95
#2020-09-25|2453.80
#2020-09-28|2506.17
#2020-09-29|2505.82
#2020-09-30|2518.34
#2020-10-01|2541.35
#2020-10-02|2516.91
#2020-10-05|2554.18
#2020-10-06|2515.77
#2020-10-07|2552.03
#2020-10-08|2570.90
#2020-10-09|2610.75
#2020-10-12|2625.19
#2020-10-13|2614.68
#2020-10-14|2590.06
#2020-10-15|2573.14
#2020-10-16|2580.09
#2020-10-19|2528.61
#2020-10-20|2541.49
#2020-10-21|2558.78
#2020-10-22|2546.50
#2020-10-23|2540.54
#2020-10-26|2460.05
#2020-10-27|2446.40
#2020-10-28|2348.18
#2020-10-29|2366.29
#2020-10-30|2326.01
#2020-11-02|2357.38
#2020-11-03|2392.38
#2020-11-04|2472.14
#2020-11-05|2527.22
#2020-11-06|2538.47
#2020-11-09|2647.28
#2020-11-10|2626.63
#2020-11-11|2641.15
#2020-11-12|2599.91
#2020-11-13|2637.70
#2020-11-16|2676.87
#2020-11-17|2672.94
#2020-11-18|2644.46
#2020-11-19|2659.24
#2020-11-20|2628.58
#2020-11-23|2685.75
#2020-11-24|2732.71
#2020-11-25|2750.63
#2020-11-26|2750.63
#2020-11-27|2743.76
#2020-11-30|2733.49
#2020-12-01|2752.76
#2020-12-02|2738.93
#2020-12-03|2731.08
#2020-12-04|2781.65
#2020-12-07|2773.45
#2020-12-08|2777.32
#2020-12-09|2736.06
#2020-12-10|2734.70
#2020-12-11|2722.33
#2020-12-14|2730.73
#2020-12-15|2758.03
#2020-12-16|2775.73
#2020-12-17|2825.74
#2020-12-18|2835.94
#2020-12-21|2809.66
#2020-12-22|2801.60
#2020-12-23|2783.26
#2020-12-24|2809.86
#2020-12-25|2809.86
#2020-12-28|2829.38
#2020-12-29|2814.79
#2020-12-30|2843.00
#2020-12-31|2863.69
#2021-01-01|2863.69
#2021-01-04|2823.46
#2021-01-05|2823.06
#2021-01-06|2819.51
#2021-01-07|2853.69
#2021-01-08|2885.10
#2021-01-11|2833.83
#2021-01-12|2813.86
#2021-01-13|2825.48
#2021-01-14|2766.02
#2021-01-15|2745.32
#2021-01-18|2745.32
#2021-01-19|2768.29
#2021-01-20|2803.89
#2021-01-21|2795.44
#2021-01-22|2774.09
#2021-01-25|2747.36
#2021-01-26|2724.65
#2021-01-27|2638.96
#2021-01-28|2707.80
#2021-01-29|2644.12
#2021-02-01|2706.04
#2021-02-02|2773.30
#2021-02-03|2771.81
#2021-02-04|2868.82
#2021-02-05|2868.29
#2021-02-08|2908.98
#2021-02-09|2904.92
#2021-02-10|2904.39
#2021-02-11|2933.55
#2021-02-12|2958.86
#2021-02-15|2958.86
#2021-02-16|2964.21
#2021-02-17|2939.91
#2021-02-18|2940.93
#2021-02-19|2916.39
#2021-02-22|2916.79
#2021-02-23|2925.37
#2021-02-24|2976.42
#2021-02-25|2889.10
#2021-02-26|2883.99
#2021-03-01|2968.93
#2021-03-02|2960.30
#2021-03-03|2914.73
#2021-03-04|2831.52
#2021-03-05|2889.29
#2021-03-08|2897.40
#2021-03-09|2948.43
#2021-03-10|2977.80
#2021-03-11|3033.82
#2021-03-12|3025.28
#2021-03-15|3032.58
#2021-03-16|3017.41
#2021-03-17|3016.32
#2021-03-18|2945.31
#2021-03-19|2889.66
#2021-03-22|2902.31
#2021-03-23|2886.41
#2021-03-24|2878.36
#2021-03-25|2886.21
#2021-03-26|2958.14
#2021-03-29|2929.40
#2021-03-30|2915.12
#2021-03-31|2922.02
#2021-04-01|2978.17
#2021-04-02|2978.17
#2021-04-05|3013.39
#2021-04-06|3016.81
#2021-04-07|3028.78
#2021-04-08|3075.08
#2021-04-09|3099.91
#2021-04-12|3105.20
#2021-04-13|3113.57
#2021-04-14|3093.40
#2021-04-15|3140.49
#2021-04-16|3135.97
#2021-04-19|3111.50
#2021-04-20|3083.38
#2021-04-21|3116.27
#2021-04-22|3119.09
#2021-04-23|3147.96
#2021-04-26|3170.44
#2021-04-27|3162.39
#2021-04-28|3187.46
#2021-04-29|3188.66
#2021-04-30|3143.98
#2021-05-03|3141.28
#2021-05-04|3109.49
#2021-05-05|3078.21
#2021-05-06|3105.26
#2021-05-07|3124.04
#2021-05-10|3060.81
#2021-05-11|3055.24
#2021-05-12|2973.62
#2021-05-13|3005.55
#2021-05-14|3053.29
#2021-05-17|3038.81
#2021-05-18|3020.60
#2021-05-19|3010.08
#2021-05-20|3053.83
#2021-05-21|3052.83
#2021-05-24|3096.11
#2021-05-25|3089.25
#2021-05-26|3083.07
#2021-05-27|3080.33
#2021-05-28|3081.81
#2021-05-31|3081.81
#2021-06-01|3083.66
#2021-06-02|3110.15
#2021-06-03|3076.49
#2021-06-04|3107.11
#2021-06-07|3092.03
#2021-06-08|3104.69
#2021-06-09|3098.61
#2021-06-10|3119.18
#2021-06-11|3136.40
#2021-06-14|3143.72
#2021-06-15|3143.43
#2021-06-16|3110.37
#2021-06-17|3139.58
#2021-06-18|3122.78
#2021-06-21|3167.13
#2021-06-22|3187.49
#2021-06-23|3180.33
#2021-06-24|3210.17
#2021-06-25|3222.59
#2021-06-28|3192.05
#2021-06-29|3195.90
#2021-06-30|3180.17
#2021-07-01|3202.11
#2021-07-02|3231.86
#2021-07-05|3231.86
#2021-07-06|3241.37
#2021-07-07|3258.61
#2021-07-08|3219.62
#2021-07-09|3264.54
#2021-07-12|3275.71
#2021-07-13|3291.48
#2021-07-14|3310.26
#2021-07-15|3311.09
#2021-07-16|3297.94
#2021-07-19|3210.99
#2021-07-20|3270.19
#2021-07-21|3308.88
#2021-07-22|3313.24
#2021-07-23|3369.58
#2021-07-26|3367.09
#2021-07-27|3356.98
#2021-07-28|3333.84
#2021-07-29|3321.50
#2021-07-30|3290.45
#2021-08-02|3237.27
#2021-08-03|3218.50
#2021-08-04|3208.72
#2021-08-05|3254.52
#2021-08-06|3269.09
#2021-08-09|3255.14
#2021-08-10|3239.57
#2021-08-11|3237.32
#2021-08-12|3220.14
#2021-08-13|3227.23
#2021-08-16|3242.29
#2021-08-17|3221.70
#2021-08-18|3187.73
#2021-08-19|3181.23
#2021-08-20|3194.10
#2021-08-23|3228.04
#2021-08-24|3232.28
#2021-08-25|3232.43
#2021-08-26|3196.81
#2021-08-27|3240.80
#2021-08-30|3239.04
#2021-08-31|3228.35
#2021-09-01|3230.05
#2021-09-02|3197.16
#2021-09-03|3202.42
#2021-09-06|3202.42
#2021-09-07|3204.59
#2021-09-08|3210.31
#2021-09-09|3203.51
#2021-09-10|3170.89
#2021-09-13|3165.49
#2021-09-14|3149.51
#2021-09-15|3166.61
#2021-09-16|3173.55
#2021-09-17|3137.68
#2021-09-20|3098.12
#2021-09-21|3088.24
#2021-09-22|3133.75
#2021-09-23|3208.27
#2021-09-24|3215.05
#2021-09-27|3198.13
#2021-09-28|3119.85
#2021-09-29|3116.97
#2021-09-30|3087.88
#2021-10-01|3157.78
#2021-10-04|3078.11
#2021-10-05|3108.05
#2021-10-06|3136.99
#2021-10-07|3169.47
#2021-10-08|3156.50
#2021-10-11|3099.68
#2021-10-12|3106.64
#2021-10-13|3101.68
#2021-10-14|3166.13
#2021-10-15|3219.62
#2021-10-18|3233.69
#2021-10-19|3263.09
#2021-10-20|3224.04
#2021-10-21|3193.73
#2021-10-22|3209.41
#2021-10-25|3234.96
#2021-10-26|3206.67
#2021-10-27|3074.98
#2021-10-28|3068.06
#2021-10-29|3069.43
#2021-11-01|3071.58
#2021-11-02|3042.26
#2021-11-03|3055.24
#2021-11-04|3067.52
#2021-11-05|3109.06
#2021-11-08|3127.20
#2021-11-09|3058.78
#2021-11-10|3067.38
#2021-11-11|3048.86
#2021-11-12|3086.59
#2021-11-15|3093.27
#2021-11-16|3124.34
#2021-11-17|3054.26
#2021-11-18|3013.62
#2021-11-19|2977.02
#2021-11-22|2902.62
#2021-11-23|2919.55
#2021-11-24|2956.38
#2021-11-25|2956.38
#2021-11-26|2872.82
#2021-11-29|2881.61
#2021-11-30|2819.12
#2021-12-01|2762.20
#2021-12-02|2854.48
#2021-12-03|2822.26
#2021-12-06|2879.47
#2021-12-07|2947.75
#2021-12-08|2981.44
#2021-12-09|2959.47
#2021-12-10|2974.57
#2021-12-13|2944.92
#2021-12-14|2917.17
#2021-12-15|2952.37
#2021-12-16|2977.38
#2021-12-17|2942.76
#2021-12-20|2877.11
#2021-12-21|2971.73
#2021-12-22|3012.06
#2021-12-23|3020.81
#2021-12-24|3020.81
#2021-12-27|3042.24
#2021-12-28|3039.40
#2021-12-29|3041.05
#2021-12-30|3042.66
#2021-12-31|3027.45
#2022-01-03|3066.68
#2022-01-04|3072.78
#2022-01-05|3024.17
#2022-01-06|3014.21
#2022-01-07|2984.74
#2022-01-10|2950.33
#2022-01-11|2994.03
#2022-01-12|2987.55
#2022-01-13|2948.72
#2022-01-14|2925.25
#2022-01-17|2925.25
#2022-01-18|2884.63
#2022-01-19|2851.65
#2022-01-20|2842.43
#2022-01-21|2761.89
#2022-01-24|2752.37
#2022-01-25|2728.07
#2022-01-26|2715.22
#2022-01-27|2716.25
#2022-01-28|2868.31
#2022-01-31|2926.56
#2022-02-01|2973.03
#2022-02-02|2909.39
#2022-02-03|2833.54
#2022-02-04|2836.24
#2022-02-07|2813.13
#2022-02-08|2819.58
#2022-02-09|2882.63
#2022-02-10|2815.67
#2022-02-11|2768.40
#2022-02-14|2769.54
#2022-02-15|2800.64
#2022-02-16|2795.04
#2022-02-17|2719.32
#2022-02-18|2695.04
#2022-02-21|2695.04
#2022-02-22|2676.67
#2022-02-23|2613.61
#2022-02-24|2659.97
#2022-02-25|2720.11
#2022-02-28|2699.08
#2022-03-01|2608.77
#2022-03-02|2634.24
#2022-03-03|2600.36
#2022-03-04|2546.24
#2022-03-07|2433.58
#2022-03-08|2433.97
#2022-03-09|2531.13
#2022-03-10|2513.49
#2022-03-11|2491.51
#2022-03-14|2504.36
#2022-03-15|2567.36
#2022-03-16|2651.73
#2022-03-17|2682.78
#2022-03-18|2740.27
#2022-03-21|2707.80
#2022-03-22|2743.77
#2022-03-23|2690.88
#2022-03-24|2724.51
#2022-03-25|2725.70
#2022-03-28|2751.38
#2022-03-29|2842.08
#2022-03-30|2808.20
#2022-03-31|2775.19
#2022-04-01|2808.39
#2022-04-04|2844.16
#2022-04-05|2813.42
#2022-04-06|2756.28
#2022-04-07|2737.59
#2022-04-08|2734.99
#2022-04-11|2694.97
#2022-04-12|2676.89
#2022-04-13|2701.29
#2022-04-14|2682.84
#2022-04-15|2682.84
#2022-04-18|2675.44
#2022-04-19|2732.05
#2022-04-20|2720.23
#2022-04-21|2683.78
#2022-04-22|2590.85
#2022-04-25|2624.26
#2022-04-26|2533.00
#2022-04-27|2590.40
#2022-04-28|2689.28
#2022-04-29|2579.74
#2022-05-02|2577.39
#2022-05-03|2572.51
#2022-05-04|2651.03
#2022-05-05|2526.86
#2022-05-06|2478.52
#2022-05-09|2375.27
#2022-05-10|2374.53
#2022-05-11|2342.46
#2022-05-12|2323.18
#2022-05-13|2396.54
#2022-05-16|2373.77
#2022-05-17|2439.20
#2022-05-18|2365.05
#2022-05-19|2364.69
#2022-05-20|2380.80
#2022-05-23|2447.30
#2022-05-24|2398.03
#2022-05-25|2423.82
#2022-05-26|2484.99
#2022-05-27|2557.60
#2022-05-30|2557.60
#2022-05-31|2542.01
#2022-06-01|2508.20
#2022-06-02|2574.63
#2022-06-03|2540.65
#2022-06-06|2548.51
#2022-06-07|2573.69
#2022-06-08|2547.77
#2022-06-09|2462.90
#2022-06-10|2376.89
#2022-06-13|2273.24
#2022-06-14|2269.49
#2022-06-15|2306.88
#2022-06-16|2203.60
#2022-06-17|2231.46
#2022-06-20|2231.46
#2022-06-21|2272.54
#2022-06-22|2274.08
#2022-06-23|2293.40
#2022-06-24|2394.09
#2022-06-27|2371.01
#2022-06-28|2302.69
#2022-06-29|2299.00
#2022-06-30|2267.73
#2022-07-01|2301.71
#2022-07-04|2301.71
#2022-07-05|2311.89
#2022-07-06|2317.76
#2022-07-07|2344.35
#2022-07-08|2341.02
#2022-07-11|2326.15
#2022-07-12|2318.25
#2022-07-13|2308.61
#2022-07-14|2304.00
#2022-07-15|2360.51
#2022-07-18|2345.53
#2022-07-19|2426.00
#2022-07-20|2445.73
#2022-07-21|2478.03
#2022-07-22|2459.13
#2022-07-25|2459.93
#2022-07-26|2423.74
#2022-07-27|2481.57
#2022-07-28|2518.22
#2022-07-29|2537.57
#2022-08-01|2537.41
#2022-08-02|2515.87
#2022-08-03|2577.74
#2022-08-04|2585.14
#2022-08-05|2593.01
#2022-08-08|2586.02
#2022-08-09|2563.76
#2022-08-10|2620.87
#2022-08-11|2610.09
#2022-08-12|2644.95
#2022-08-15|2668.98
#2022-08-16|2672.31
#2022-08-17|2638.64
#2022-08-18|2647.05
#2022-08-19|2614.92
#2022-08-22|2558.32
#2022-08-23|2536.74
#2022-08-24|2540.87
#2022-08-25|2578.08
#2022-08-26|2484.96
#2022-08-29|2464.79
#2022-08-30|2449.19
#2022-08-31|2427.72
#2022-09-01|2431.57
#2022-09-02|2398.52
#2022-09-05|2398.52
#2022-09-06|2406.35
#2022-09-07|2448.92
#2022-09-08|2461.50
#2022-09-09|2501.52
#2022-09-12|2528.88
#2022-09-13|2429.00
#2022-09-14|2425.05
#2022-09-15|2387.06
#2022-09-16|2364.82
#2022-09-19|2369.53
#2022-09-20|2341.29
#2022-09-21|2292.45
#2022-09-22|2250.15
#2022-09-23|2226.15
#2022-09-26|2188.54
#2022-09-27|2172.43
#2022-09-28|2219.03
#2022-09-29|2191.89
#2022-09-30|2166.83
#2022-10-03|2220.19
#2022-10-04|2300.62
#2022-10-05|2312.03
#2022-10-06|2279.33
#2022-10-07|2227.46
#2022-10-10|2201.28
#2022-10-11|2168.00
#2022-10-12|2155.61
#2022-10-13|2214.03
#2022-10-14|2168.65
#2022-10-17|2230.20
#2022-10-18|2261.47
#2022-10-19|2235.30
#2022-10-20|2222.91
#2022-10-21|2254.53
#2022-10-24|2274.85
#2022-10-25|2330.95
#2022-10-26|2364.40
#2022-10-27|2366.47
#2022-10-28|2429.93
#2022-10-31|2402.81
#2022-11-01|2405.35
#2022-11-02|2320.32
#2022-11-03|2227.91
#2022-11-04|2264.49
#2022-11-07|2310.34
#2022-11-08|2334.97
#2022-11-09|2269.52
#2022-11-10|2434.09
#2022-11-11|2449.60
#2022-11-14|2441.27
#2022-11-15|2462.85
#2022-11-16|2443.71
#2022-11-17|2424.15
#2022-11-18|2430.33
#2022-11-21|2404.76
#2022-11-22|2441.61
#2022-11-23|2458.02
#2022-11-24|2458.02
#2022-11-25|2471.71
#2022-11-28|2431.30
#2022-11-29|2422.85
#2022-11-30|2507.84
#2022-12-01|2519.80
#2022-12-02|2509.63
#2022-12-05|2460.60
#2022-12-06|2410.10
#2022-12-07|2412.72
#2022-12-08|2431.42
#2022-12-09|2418.47
#2022-12-12|2469.13
#2022-12-13|2474.28
#2022-12-14|2460.22
#2022-12-15|2378.98
#2022-12-16|2345.31
#2022-12-19|2313.40
#2022-12-20|2325.35
#2022-12-21|2355.80
#2022-12-22|2323.18
#2022-12-23|2340.46
#2022-12-26|2340.46
#2022-12-27|2341.97
#2022-12-28|2316.93
#2022-12-29|2365.33
#2022-12-30|2358.65
#2023-01-02|2358.65
#2023-01-03|2368.34
#2023-01-04|2410.44
#2023-01-05|2369.05
#2023-01-06|2439.96
#2023-01-09|2452.54
#2023-01-10|2466.18
#2023-01-11|2502.34
#2023-01-12|2513.55
#2023-01-13|2508.92
#2023-01-16|2508.92
#2023-01-17|2510.74
#2023-01-18|2466.37
#2023-01-19|2447.02
#2023-01-20|2510.64
#2023-01-23|2530.42
#2023-01-24|2523.30
#2023-01-25|2522.91
#2023-01-26|2524.43
#2023-01-27|2557.99
#2023-01-30|2532.16
#2023-01-31|2561.55
#2023-02-01|2584.75
#2023-02-02|2622.91
#2023-02-03|2599.08
#2023-02-06|2569.29
#2023-02-07|2603.20
#2023-02-08|2570.63
#2023-02-09|2557.64
#2023-02-10|2555.37
#2023-02-13|2568.46
#2023-02-14|2558.07
#2023-02-15|2572.26
#2023-02-16|2540.75
#2023-02-17|2515.68
#2023-02-20|2515.68
#2023-02-21|2469.63
#2023-02-22|2468.97
#2023-02-23|2478.51
#2023-02-24|2457.73
#2023-02-27|2461.47
#2023-02-28|2458.77
#2023-03-01|2451.95
#2023-03-02|2467.20
#2023-03-03|2510.83
#2023-03-06|2523.74
#2023-03-07|2477.17
#2023-03-08|2474.68
#2023-03-09|2436.67
#2023-03-10|2374.60
#2023-03-13|2333.96
#2023-03-14|2384.93
#2023-03-15|2352.90
#2023-03-16|2371.99
#2023-03-17|2350.64
#2023-03-20|2370.51
#2023-03-21|2420.25
#2023-03-22|2376.79
#2023-03-23|2388.84
#2023-03-24|2385.13
#2023-03-27|2401.68
#2023-03-28|2393.77
#2023-03-29|2440.23
#2023-03-30|2442.33
#2023-03-31|2475.14
#2023-04-03|2477.89
#2023-04-04|2460.14
#2023-04-05|2447.07
#2023-04-06|2443.65
#2023-04-07|2443.65
#2023-04-10|2444.46
#2023-04-11|2466.44
#2023-04-12|2450.26
#2023-04-13|2491.54
#2023-04-14|2492.78
#2023-04-17|2502.75
#2023-04-18|2498.84
#2023-04-19|2493.81
#2023-04-20|2491.61
#2023-04-21|2495.01
#2023-04-24|2488.28
#2023-04-25|2444.37
#2023-04-26|2431.70
#2023-04-27|2473.22
#2023-04-28|2513.51
#2023-05-01|2500.47
#2023-05-02|2446.19
#2023-05-03|2442.31
#2023-05-04|2424.74
#2023-05-05|2474.94
#2023-05-08|2475.15
#2023-05-09|2458.51
#2023-05-10|2448.80
#2023-05-11|2449.46
#2023-05-12|2447.52
#2023-05-15|2462.77
#2023-05-16|2442.54
#2023-05-17|2479.42
#2023-05-18|2505.71
#2023-05-19|2493.34
#2023-05-22|2501.50
#2023-05-23|2456.25
#2023-05-24|2430.76
#2023-05-25|2427.93
#2023-05-26|2465.89
#2023-05-29|2465.89
#2023-05-30|2454.36
#2023-05-31|2444.96
#2023-06-01|2479.86
#2023-06-02|2522.40
#2023-06-05|2502.86
#2023-06-06|2539.57
#2023-06-07|2523.47
#2023-06-08|2507.15
#2023-06-09|2512.52
#2023-06-12|2538.45
#2023-06-13|2539.76
#2023-06-14|2535.71
#2023-06-15|2571.11
#2023-06-16|2566.87
#2023-06-19|2566.87
#2023-06-20|2553.97
#2023-06-21|2549.21
#2023-06-22|2545.71
#2023-06-23|2527.90
#2023-06-26|2515.36
#2023-06-27|2539.53
#2023-06-28|2544.68
#2023-06-29|2581.99
#2023-06-30|2614.04
#2023-07-03|2623.12
#2023-07-04|2623.12
#2023-07-05|2632.45
#2023-07-06|2612.24
#2023-07-07|2599.77
#2023-07-10|2631.63
#2023-07-11|2662.46
#2023-07-12|2672.99
#2023-07-13|2692.36
#2023-07-14|2692.87
#2023-07-17|2711.54
#2023-07-18|2714.62
#2023-07-19|2712.24
#2023-07-20|2692.76
#2023-07-21|2685.53
#2023-07-24|2701.68
#2023-07-25|2695.59
#2023-07-26|2696.14
#2023-07-27|2656.09
#2023-07-28|2663.76
#2023-07-31|2680.96
#2023-08-01|2699.36
#2023-08-02|2662.04
#2023-08-03|2650.48
#2023-08-04|2628.76
#2023-08-07|2659.62
#2023-08-08|2639.60
#2023-08-09|2636.15
#2023-08-10|2644.42
#2023-08-11|2638.11
#2023-08-14|2654.45
#2023-08-15|2616.27
#2023-08-16|2608.11
#2023-08-17|2588.04
#2023-08-18|2589.99
#2023-08-21|2597.61
#2023-08-22|2604.04
#2023-08-23|2630.28
#2023-08-24|2608.99
#2023-08-25|2635.50
#2023-08-28|2656.28
#2023-08-29|2677.30
#2023-08-30|2688.35
#2023-08-31|2678.21
#2023-09-01|2701.47
#2023-09-04|2701.47
#2023-09-05|2676.89
#2023-09-06|2676.85
#2023-09-07|2674.47
#2023-09-08|2666.45
#2023-09-11|2672.62
#2023-09-12|2666.16
#2023-09-13|2665.03
#2023-09-14|2661.52
#2023-09-15|2651.56
#2023-09-18|2659.80
#2023-09-19|2649.25
#2023-09-20|2629.89
#2023-09-21|2576.29
#2023-09-22|2569.54
#2023-09-25|2570.97
#2023-09-26|2529.79
#2023-09-27|2534.12
#2023-09-28|2538.15
#2023-09-29|2528.43
#2023-10-02|2528.31
#2023-10-03|2497.44
#2023-10-04|2524.09
#2023-10-05|2530.12
#2023-10-06|2556.27
#2023-10-09|2559.10
#2023-10-10|2578.86
#2023-10-11|2579.14
#2023-10-12|2563.56
#2023-10-13|2553.77
#2023-10-16|2579.05
#2023-10-17|2593.43
#2023-10-18|2547.44
#2023-10-19|2517.33
#2023-10-20|2483.59
#2023-10-23|2475.30
#2023-10-24|2489.06
#2023-10-25|2452.53
#2023-10-26|2410.75
#2023-10-27|2392.29
#2023-10-30|2425.37
#2023-10-31|2452.66
#2023-11-01|2463.32
#2023-11-02|2526.37
#2023-11-03|2548.39
#2023-11-06|2544.08
#2023-11-07|2556.94
#2023-11-08|2567.80
#2023-11-09|2549.27
#2023-11-10|2585.25
#2023-11-13|2577.95
#2023-11-14|2619.69
#2023-11-15|2636.44
#2023-11-16|2632.82
#2023-11-17|2649.29
#2023-11-20|2667.74
#2023-11-21|2668.76
#2023-11-22|2683.36
#2023-11-23|2683.36
#2023-11-24|2690.19
#2023-11-27|2684.83
#2023-11-28|2692.05
#2023-11-29|2703.78
#2023-11-30|2724.81
#2023-12-01|2753.66
#2023-12-04|2739.73
#2023-12-05|2729.38
#2023-12-06|2733.39
#2023-12-07|2741.77
#2023-12-08|2746.83
#2023-12-11|2768.99
#2023-12-12|2793.73
#2023-12-13|2832.86
#2023-12-14|2819.75
#2023-12-15|2814.37
#2023-12-18|2828.87
#2023-12-19|2843.76
#2023-12-20|2804.35
#2023-12-21|2835.71
#2023-12-22|2845.12
#2023-12-25|2845.12
#2023-12-26|2851.37
#2023-12-27|2857.13
#2023-12-28|2863.26
#2023-12-29|2854.86
#2024-01-01|2854.86
#2024-01-02|2831.91
#2024-01-03|2794.93
#2024-01-04|2802.74
#2024-01-05|2809.25
#2024-01-08|2844.56
#2024-01-09|2841.79
#2024-01-10|2852.52
#2024-01-11|2852.82
#2024-01-12|2862.72
#2024-01-15|2862.72
#2024-01-16|2853.29
#2024-01-17|2851.87
#2024-01-18|2871.90
#2024-01-19|2911.27
#2024-01-22|2931.35
#2024-01-23|2933.77
#2024-01-24|2923.91
#2024-01-25|2929.61
#2024-01-26|2942.37
#2024-01-29|2975.14
#2024-01-30|2992.79
#2024-01-31|2962.39
#2024-02-01|3011.28
#2024-02-02|3025.79
#2024-02-05|3000.74
#2024-02-06|3008.29
#2024-02-07|3026.80
#2024-02-08|3009.23
#2024-02-09|3019.58
#2024-02-12|3018.02
#2024-02-13|2995.38
#2024-02-14|3031.19
#2024-02-15|3062.91
#2024-02-16|3042.57
#2024-02-19|3042.57
#2024-02-20|3003.55
#2024-02-21|3006.86
#2024-02-22|3069.73
#2024-02-23|3095.72
#2024-02-26|3096.85
#2024-02-27|3099.50
#2024-02-28|3108.14
#2024-02-29|3098.82
#2024-03-01|3110.04
#2024-03-04|3090.18
#2024-03-05|3065.37
#2024-03-06|3081.77
#2024-03-07|3089.93
#2024-03-08|3088.81
#2024-03-11|3082.87
#2024-03-12|3113.87
#2024-03-13|3122.26
#2024-03-14|3118.00
#2024-03-15|3093.03
#2024-03-18|3110.30
#2024-03-19|3135.07
#2024-03-20|3172.72
#2024-03-21|3154.83
#2024-03-22|3104.19
#2024-03-25|3085.97
#2024-03-26|3093.06
#2024-03-27|3113.67
#2024-03-28|3134.99
#2024-03-29|3134.99
#2024-04-01|3099.37
#2024-04-02|3090.58
#2024-04-03|3080.00
#2024-04-04|3033.34
#2024-04-05|3070.83
#2024-04-08|3084.36
#2024-04-09|3076.65
#2024-04-10|3032.61
#2024-04-11|3033.67
#2024-04-12|3005.70
#2024-04-15|2970.93
#2024-04-16|2966.73
#2024-04-17|2966.74
#2024-04-18|2950.95
#2024-04-19|2963.88
#2024-04-22|2987.42
#2024-04-23|3024.39
#2024-04-24|3020.51
#2024-04-25|3008.02
#2024-04-26|3003.24
#2024-04-29|2993.69
#2024-04-30|2956.32
#2024-05-01|2925.25
#2024-05-02|2935.64
#2024-05-03|2948.96
#2024-05-06|2987.35
#2024-05-07|3012.97
#2024-05-08|3011.60
#2024-05-09|3021.83
#2024-05-10|3031.29
#2024-05-13|3026.47
#2024-05-14|3022.90
#2024-05-15|3044.66
#2024-05-16|3040.65
#2024-05-17|3043.23
#2024-05-20|3042.43
#2024-05-21|3027.13
#2024-05-22|3016.14
#2024-05-23|2984.38
#2024-05-24|2984.26
#2024-05-27|2984.26
#2024-05-28|2945.57
#2024-05-29|2916.26
#2024-05-30|2915.65
#2024-05-31|2937.08
#2024-06-03|2916.33
#2024-06-04|2929.23
#2024-06-05|2946.26
#2024-06-06|2961.94
#2024-06-07|2968.51
#2024-06-10|2956.55
#2024-06-11|2941.61
#2024-06-12|2922.87
#2024-06-13|2911.37
#2024-06-14|2909.53
#2024-06-17|2927.18
#2024-06-18|2936.30
#2024-06-19|2936.30
#2024-06-20|2973.13
#2024-06-21|2980.83
#2024-06-24|2991.07
#2024-06-25|2975.67
#2024-06-26|2955.32
#2024-06-27|2921.31
#2024-06-28|2917.99
#2024-07-01|2906.40
#2024-07-02|2944.79
#2024-07-03|2952.50
#2024-07-04|2952.50
#2024-07-05|2952.24
#2024-07-08|2933.51
#2024-07-09|2931.56
#2024-07-10|2906.89
#2024-07-11|2930.54
#2024-07-12|2968.77
#2024-07-15|3010.99
#2024-07-16|3049.48
#2024-07-17|3066.49
#2024-07-18|3047.71
#2024-07-19|3018.35
#2024-07-22|3046.24
#2024-07-23|3025.71
#2024-07-24|2964.66
#2024-07-25|2962.19
#2024-07-26|3006.27
#2024-07-29|3023.10
#2024-07-30|3056.78
#2024-07-31|3089.51
#2024-08-01|3059.14
#2024-08-02|3026.18
#2024-08-05|2931.81
#2024-08-06|2970.18
#2024-08-07|2963.29
#2024-08-08|3008.39
#2024-08-09|3019.44
#2024-08-12|3002.42
#2024-08-13|3035.67
#2024-08-14|3052.13
#2024-08-15|3097.47
#2024-08-16|3108.83
#2024-08-19|3119.13
#2024-08-20|3125.38
#2024-08-21|3130.15
#2024-08-22|3128.09
#2024-08-23|3141.16
#2024-08-26|3154.91
#2024-08-27|3178.33
#2024-08-28|3165.81
#2024-08-29|3208.77
#2024-08-30|3227.18
#2024-09-02|3227.18
#2024-09-03|3213.40
#2024-09-04|3218.75
#2024-09-05|3191.53
#2024-09-06|3161.75
#2024-09-09|3221.21
#2024-09-10|3224.83
#2024-09-11|3233.40
#2024-09-12|3253.04
#2024-09-13|3270.97
#2024-09-16|3298.01
#2024-09-17|3296.28
#2024-09-18|3274.01
#2024-09-19|3298.75
#2024-09-20|3290.88
#2024-09-23|3314.46
#2024-09-24|3251.55
#2024-09-25|3230.56
#2024-09-26|3267.49
#2024-09-27|3273.41
#2024-09-30|3288.70
#2024-10-01|3292.16
#2024-10-02|3299.65
#2024-10-03|3302.16
#2024-10-04|3327.66
#2024-10-07|3296.64
#2024-10-08|3321.01
#2024-10-09|3346.53
#2024-10-10|3329.19
#2024-10-11|3360.55
#2024-10-14|3395.55
#2024-10-15|3394.79
#2024-10-16|3447.11
#2024-10-17|3456.72
#2024-10-18|3458.48
#2024-10-21|3431.72
#2024-10-22|3419.44
#2024-10-23|3413.01
#2024-10-24|3399.53
#2024-10-25|3384.87
#2024-10-28|3409.21
#2024-10-29|3392.18
#2024-10-30|3416.81
#2024-10-31|3380.76
#2024-11-01|3396.17
#2024-11-04|3394.77
#2024-11-05|3419.10
#2024-11-06|3573.88
#2024-11-07|3554.36
#2024-11-08|3583.01
#2024-11-11|3634.41
#2024-11-12|3626.67
#2024-11-13|3619.15
#2024-11-14|3579.25
#2024-11-15|3563.90
#2024-11-18|3572.83
#2024-11-19|3569.14
#2024-11-20|3559.28
#2024-11-21|3596.22
#2024-11-22|3623.98
#2024-11-25|3656.56
#2024-11-26|3658.48
#2024-11-27|3664.35
#2024-11-28|3664.35
#2024-11-29|3670.54
#2024-12-02|3660.33
#2024-12-03|3630.60
#2024-12-04|3636.00
#2024-12-05|3614.49
#2024-12-06|3644.92
#2024-12-09|3587.39
#2024-12-10|3609.03
#2024-12-11|3634.39
#2024-12-12|3619.17
#2024-12-13|3611.26
#2024-12-16|3619.15
#2024-12-17|3613.41
#2024-12-18|3502.90
#2024-12-19|3540.18
#2024-12-20|3573.93
#2024-12-23|3565.56
#2024-12-24|3605.93
#2024-12-25|3605.93
#2024-12-26|3605.23
#2024-12-27|3571.35
#2024-12-30|3532.33
#2024-12-31|3530.19
#2025-01-01|3530.19
#2025-01-02|3517.16
#2025-01-03|3546.09
#2025-01-06|3520.36
#2025-01-07|3512.37
#2025-01-08|3530.13
#2025-01-09|3530.13
#2025-01-10|3448.28
#2025-01-13|3465.15
#2025-01-14|3498.35
#2025-01-15|3568.66
#2025-01-16|3579.29
#2025-01-17|3596.90
#2025-01-20|3596.90
#2025-01-21|3629.17
#2025-01-22|3633.94
#2025-01-23|3658.29
#2025-01-24|3658.55
#2025-01-27|3707.80
#2025-01-28|3705.82
#2025-01-29|3708.55
#2025-01-30|3779.75
#2025-01-31|3753.79
#2025-02-03|3771.47
#2025-02-04|3739.74
#2025-02-05|3796.85
#2025-02-06|3782.60
#2025-02-07|3763.32
#2025-02-10|3771.60
#2025-02-11|3753.79
#2025-02-12|3743.45
#2025-02-13|3766.83
#2025-02-14|3764.29
#2025-02-17|3764.29
#2025-02-18|3787.35
#2025-02-19|3786.42
#2025-02-20|3741.23
#2025-02-21|3667.04
#2025-02-24|3671.05
#2025-02-25|3680.63
#2025-02-26|3665.02
#2025-02-27|3674.38
#2025-02-28|3726.70
#2025-03-03|3704.81
#2025-03-04|3604.10
#2025-03-05|3621.16
#2025-03-06|3544.87
#2025-03-07|3555.62
#2025-03-10|3480.82
#2025-03-11|3406.29
#2025-03-12|3411.70
#2025-03-13|3365.41
#2025-03-14|3419.92
#2025-03-17|3453.15
#2025-03-18|3442.99
#2025-03-19|3492.69
#2025-03-20|3462.93
#2025-03-21|3448.38
#2025-03-24|3512.01
#2025-03-25|3519.28
#2025-03-26|3524.23
#2025-03-27|3539.72
#2025-03-28|3462.67
#2025-03-31|3517.02
#2025-04-01|3519.04
#2025-04-02|3545.15
#2025-04-03|3401.53
#2025-04-04|3164.98
#2025-04-07|3151.71
#2025-04-08|3108.32
#2025-04-09|3373.02
#2025-04-10|3263.60
#2025-04-11|3326.10
#2025-04-14|3357.40
#2025-04-15|3363.93
#2025-04-16|3317.30
#2025-04-17|3318.84
#2025-04-18|3318.84
#2025-04-21|3248.43
#2025-04-22|3355.93
#2025-04-23|3394.40
#2025-04-24|3405.87
#2025-04-25|3398.55
#2025-04-28|3407.24
#2025-04-29|3449.65
#2025-04-30|3474.00
#2025-05-01|3462.81
#2025-05-02|3516.61
#2025-05-05|3527.36
#2025-05-06|3507.35
#2025-05-07|3531.49
#2025-05-08|3560.32
#2025-05-09|3563.30
#2025-05-12|3647.83
#2025-05-13|3654.22
#2025-05-14|3643.68
#2025-05-15|3657.46
#2025-05-16|3679.58
#2025-05-19|3699.20
#2025-05-20|3672.46
#2025-05-21|3584.17
#2025-05-22|3588.08
#2025-05-23|3547.61
#2025-05-26|3547.61
#2025-05-27|3608.26
#2025-05-28|3610.14
#2025-05-29|3622.51
#2025-05-30|3642.15
#2025-06-02|3634.48
#2025-06-03|3660.05
#2025-06-04|3675.71
#2025-06-05|3673.50
#2025-06-06|3709.19
#2025-06-09|3685.60
#2025-06-10|3707.40
#2025-06-11|3708.77
#2025-06-12|3695.42
#2025-06-13|3568.93
#2025-06-16|3611.25
#2025-06-17|3597.11
#2025-06-18|3504.81
#2025-06-19|3504.81
#2025-06-20|3480.35
#2025-06-23|3537.26
#2025-06-24|3612.43
#2025-06-25|3556.80
#2025-06-26|3564.65
#2025-06-27|3589.02
#2025-06-30|3638.01
#2025-07-01|3663.46
#2025-07-02|3653.28
#2025-07-03|3694.19
#2025-07-04|3694.19
#2025-07-07|3667.20
#2025-07-08|3639.69
#2025-07-09|3648.40
#2025-07-10|3642.59
#2025-07-11|3565.83
#2025-07-14|3590.63
#2025-07-15|3538.79
#2025-07-16|3571.28
#2025-07-17|3594.23
#2025-07-18|3584.11
#2025-07-21|3583.17
#2025-07-22|3604.84
#2025-07-23|3613.83
#2025-07-24|3600.28
#2025-07-25|3628.77
#2025-07-28|3611.04
#2025-07-29|3586.29
#2025-07-30|3560.15
#2025-07-31|3534.33
#2025-08-01|3454.87
#2025-08-04|3498.91
#2025-08-05|3457.73
#2025-08-06|3476.41
#2025-08-07|3429.81
#2025-08-08|3455.46
#2025-08-11|3441.88
#2025-08-12|3465.74
#2025-08-13|3521.49
#2025-08-14|3528.55
#2025-08-15|3515.37
#2025-08-18|3518.21
#2025-08-19|3528.65
#2025-08-20|3540.60
#2025-08-21|3530.80
#2025-08-22|3605.59
#2025-08-25|3575.41
#2025-08-26|3588.17
#2025-08-27|3588.63
#2025-08-28|3595.03
#2025-08-29|3616.68
#2025-09-01|3616.68
#2025-09-02|3579.12
#2025-09-03|3574.30
#2025-09-04|3595.79
#2025-09-05|3547.90
#2025-09-08|3549.24
#2025-09-09|3539.46
#2025-09-10|3488.25
#2025-09-11|3544.11
#2025-09-12|3496.33
#2025-09-15|3499.56
#2025-09-16|3504.91
#2025-09-17|3552.66
#2025-09-18|3525.13
#2025-09-19|3523.77
#2025-09-22|3529.88
#2025-09-23|3479.39
#2025-09-24|3479.39
#2025-09-25|3448.16
#2025-09-26|3467.28
#2025-09-29|3492.89
#2025-09-30|3465.23
#2025-10-01|3477.34
#2025-10-02|3491.39
#2025-10-03|3514.52
#2025-10-06|3514.28
#2025-10-07|3533.40
#2025-10-08|3521.44
#2025-10-09|3483.46
#2025-10-10|3408.13
#2025-10-13|3424.47
#2025-10-14|3477.71
#2025-10-15|3452.09
#2025-10-16|3362.87
#2025-10-17|3437.26
#2025-10-20|3479.21
#2025-10-21|3518.17
#2025-10-22|3498.89
#2025-10-23|3513.72
#2025-10-24|3526.76
#2025-10-27|3531.47
#2025-10-28|3516.51
#2025-10-29|3386.05
#2025-10-30|3385.22
#2025-10-31|3387.48
#2025-11-03|3358.25
#2025-11-04|3365.72
#2025-11-05|3384.59
#2025-11-06|3349.42
#2025-11-07|3358.60
#2025-11-10|3362.40
#2025-11-11|3387.94
#2025-11-12|3395.94
#2025-11-13|3356.73
#2025-11-14|3302.15
#2025-11-17|3238.11
#2025-11-18|3205.96
#2025-11-19|3227.58
#2025-11-20|3209.07
#2025-11-21|3282.92
#2025-11-24|3272.36
#2025-11-25|3333.65
#2025-11-26|3336.07
#2025-11-27|3336.07
#2025-11-28|3356.61
#2025-12-01|3336.90
#2025-12-02|3344.89
#2025-12-03|3383.46
#2025-12-04|3364.51
#2025-12-05|3382.03
#2025-12-08|3345.99
#2025-12-09|3337.40
#2025-12-10|3374.03
#2025-12-11|3478.85
#2025-12-12|3491.55
#2025-12-15|3484.56
#2025-12-16|3472.14
#2025-12-17|3463.34
#2025-12-18|3467.49
#2025-12-19|3486.28
#2025-12-22|3513.43
#2025-12-23|3509.77
#2025-12-24|3524.51
#2025-12-25|3524.51
#2025-12-26|3525.16
#2025-12-29|3513.11
#2025-12-30|3500.23
#2025-12-31|3465.40
#2026-01-01|3465.40
#2026-01-02|3434.74
#2026-01-05|3492.93
#2026-01-06|3545.79
#2026-01-07|3524.59
#2026-01-08|3543.94
#2026-01-09|3528.02
#2026-01-12|3459.37
#2026-01-13|3373.59
#2026-01-14|3397.19
#2026-01-15|3388.79
#2026-01-16|3394.18
#2026-01-19|3394.18
#2026-01-20|3312.22
#2026-01-21|3336.57
#2026-01-22|3373.45
#2026-01-23|3331.01
#2026-01-26|3341.30
#2026-01-27|3296.15
#2026-01-28|3284.75
#2026-01-29|3310.51
#2026-01-30|3270.41
#2026-02-02|3330.34
#2026-02-03|3234.28
#2026-02-04|3262.19
#2026-02-05|3235.56
#2026-02-06|3266.95
#2026-02-09|3227.32
#2026-02-10|3250.29
#2026-02-11|3208.46
#2026-02-12|3122.68
#2026-02-13|3091.74
#2026-02-16|3091.74
#2026-02-17|3119.09
#2026-02-18|3152.16
#2026-02-19|3119.58
#2026-02-20|3138.73
#2026-02-23|2984.93
#2026-02-24|3005.57
#2026-02-25|3056.52
#2026-02-26|3115.06
#2026-02-27|3095.99
#2026-03-02|3097.87
#2026-03-03|3107.50
#2026-03-04|3112.30
#2026-03-05|3118.85
#2026-03-06|3091.95
#2026-03-09|3068.36
#2026-03-10|3026.84
#2026-03-11|2991.90
#2026-03-12|2931.90
#2026-03-13|2940.31
#2026-03-16|2965.99
#2026-03-17|2970.05
#2026-03-18|2893.76
#2026-03-19|2900.23
#2026-03-20|2908.59
#2026-03-23|2938.75
#2026-03-24|2915.89
#2026-03-25|2922.88
#2026-03-26|2913.49
#2026-03-27|2833.17
#2026-03-30|2878.38
#2026-03-31|2915.69
#2026-04-01|2895.14
#2026-04-02|2910.93