Table Data - Nasdaq US Industrial Support Services Large Mid Cap Net Total Return Index
| Title | Nasdaq US Industrial Support Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB502050LMN |
| 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 2026-09-24 |
| Last Updated | 2026-09-24 10:42 PM CDT |
| Notes | For more information about this series, see: NQUSB502050LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 394.69 |
| 2001-04-02 | 391.88 |
| 2001-04-03 | 377.88 |
| 2001-04-04 | 378.00 |
| 2001-04-05 | 391.77 |
| 2001-04-06 | 387.50 |
| 2001-04-09 | 393.95 |
| 2001-04-10 | 399.43 |
| 2001-04-11 | 392.49 |
| 2001-04-12 | 396.47 |
| 2001-04-13 | . |
| 2001-04-16 | 393.96 |
| 2001-04-17 | 401.84 |
| 2001-04-18 | 414.44 |
| 2001-04-19 | 414.67 |
| 2001-04-20 | 407.39 |
| 2001-04-23 | 403.02 |
| 2001-04-24 | 401.70 |
| 2001-04-25 | 412.05 |
| 2001-04-26 | 412.66 |
| 2001-04-27 | 420.11 |
| 2001-04-30 | 420.21 |
| 2001-05-01 | 421.33 |
| 2001-05-02 | 421.08 |
| 2001-05-03 | 413.64 |
| 2001-05-04 | 416.24 |
| 2001-05-07 | 419.63 |
| 2001-05-08 | 421.61 |
| 2001-05-09 | 421.15 |
| 2001-05-10 | 423.34 |
| 2001-05-11 | 419.62 |
| 2001-05-14 | 423.23 |
| 2001-05-15 | 424.76 |
| 2001-05-16 | 441.19 |
| 2001-05-17 | 442.65 |
| 2001-05-18 | 440.20 |
| 2001-05-21 | 449.65 |
| 2001-05-22 | 448.81 |
| 2001-05-23 | 441.71 |
| 2001-05-24 | 444.67 |
| 2001-05-25 | 441.65 |
| 2001-05-28 | . |
| 2001-05-29 | 437.03 |
| 2001-05-30 | 435.09 |
| 2001-05-31 | 435.12 |
| 2001-06-01 | 442.20 |
| 2001-06-04 | 444.46 |
| 2001-06-05 | 449.44 |
| 2001-06-06 | 443.99 |
| 2001-06-07 | 445.45 |
| 2001-06-08 | 441.51 |
| 2001-06-11 | 437.88 |
| 2001-06-12 | 437.14 |
| 2001-06-13 | 435.68 |
| 2001-06-14 | 426.41 |
| 2001-06-15 | 429.30 |
| 2001-06-18 | 430.14 |
| 2001-06-19 | 429.68 |
| 2001-06-20 | 433.46 |
| 2001-06-21 | 433.07 |
| 2001-06-22 | 427.36 |
| 2001-06-25 | 427.38 |
| 2001-06-26 | 430.14 |
| 2001-06-27 | 430.41 |
| 2001-06-28 | 436.98 |
| 2001-06-29 | 432.15 |
| 2001-07-02 | 435.96 |
| 2001-07-03 | 435.33 |
| 2001-07-04 | . |
| 2001-07-05 | 431.75 |
| 2001-07-06 | 425.00 |
| 2001-07-09 | 430.60 |
| 2001-07-10 | 427.03 |
| 2001-07-11 | 428.07 |
| 2001-07-12 | 443.68 |
| 2001-07-13 | 443.71 |
| 2001-07-16 | 441.92 |
| 2001-07-17 | 445.80 |
| 2001-07-18 | 442.28 |
| 2001-07-19 | 446.76 |
| 2001-07-20 | 446.40 |
| 2001-07-23 | 437.57 |
| 2001-07-24 | 429.22 |
| 2001-07-25 | 433.79 |
| 2001-07-26 | 435.80 |
| 2001-07-27 | 434.07 |
| 2001-07-30 | 435.47 |
| 2001-07-31 | 435.94 |
| 2001-08-01 | 434.42 |
| 2001-08-02 | 429.37 |
| 2001-08-03 | 425.50 |
| 2001-08-06 | 423.77 |
| 2001-08-07 | 424.28 |
| 2001-08-08 | 420.65 |
| 2001-08-09 | 419.66 |
| 2001-08-10 | 421.81 |
| 2001-08-13 | 424.28 |
| 2001-08-14 | 425.07 |
| 2001-08-15 | 424.87 |
| 2001-08-16 | 425.27 |
| 2001-08-17 | 418.17 |
| 2001-08-20 | 421.53 |
| 2001-08-21 | 422.28 |
| 2001-08-22 | 425.94 |
| 2001-08-23 | 424.91 |
| 2001-08-24 | 431.83 |
| 2001-08-27 | 432.42 |
| 2001-08-28 | 427.43 |
| 2001-08-29 | 427.10 |
| 2001-08-30 | 419.40 |
| 2001-08-31 | 420.16 |
| 2001-09-03 | . |
| 2001-09-04 | 418.75 |
| 2001-09-05 | 414.70 |
| 2001-09-06 | 405.84 |
| 2001-09-07 | 399.44 |
| 2001-09-10 | 399.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 378.69 |
| 2001-09-18 | 380.00 |
| 2001-09-19 | 375.01 |
| 2001-09-20 | 358.35 |
| 2001-09-21 | 352.61 |
| 2001-09-24 | 364.14 |
| 2001-09-25 | 360.36 |
| 2001-09-26 | 356.38 |
| 2001-09-27 | 357.87 |
| 2001-09-28 | 372.34 |
| 2001-10-01 | 363.47 |
| 2001-10-02 | 369.99 |
| 2001-10-03 | 381.71 |
| 2001-10-04 | 383.38 |
| 2001-10-05 | 382.11 |
| 2001-10-08 | 373.49 |
| 2001-10-09 | 379.50 |
| 2001-10-10 | 393.48 |
| 2001-10-11 | 399.47 |
| 2001-10-12 | 395.62 |
| 2001-10-15 | 394.71 |
| 2001-10-16 | 398.11 |
| 2001-10-17 | 392.40 |
| 2001-10-18 | 387.86 |
| 2001-10-19 | 390.77 |
| 2001-10-22 | 392.41 |
| 2001-10-23 | 394.73 |
| 2001-10-24 | 398.70 |
| 2001-10-25 | 404.83 |
| 2001-10-26 | 406.71 |
| 2001-10-29 | 396.41 |
| 2001-10-30 | 388.92 |
| 2001-10-31 | 387.33 |
| 2001-11-01 | 394.39 |
| 2001-11-02 | 397.69 |
| 2001-11-05 | 407.02 |
| 2001-11-06 | 407.23 |
| 2001-11-07 | 410.04 |
| 2001-11-08 | 411.03 |
| 2001-11-09 | 411.95 |
| 2001-11-12 | 411.10 |
| 2001-11-13 | 421.23 |
| 2001-11-14 | 423.49 |
| 2001-11-15 | 425.68 |
| 2001-11-16 | 425.01 |
| 2001-11-19 | 431.51 |
| 2001-11-20 | 425.50 |
| 2001-11-21 | 423.42 |
| 2001-11-22 | . |
| 2001-11-23 | 429.14 |
| 2001-11-26 | 432.26 |
| 2001-11-27 | 429.61 |
| 2001-11-28 | 425.76 |
| 2001-11-29 | 426.37 |
| 2001-11-30 | 429.71 |
| 2001-12-03 | 428.72 |
| 2001-12-04 | 435.46 |
| 2001-12-05 | 451.91 |
| 2001-12-06 | 455.25 |
| 2001-12-07 | 455.86 |
| 2001-12-10 | 449.31 |
| 2001-12-11 | 452.57 |
| 2001-12-12 | 453.11 |
| 2001-12-13 | 446.39 |
| 2001-12-14 | 445.83 |
| 2001-12-17 | 454.64 |
| 2001-12-18 | 457.78 |
| 2001-12-19 | 456.55 |
| 2001-12-20 | 454.88 |
| 2001-12-21 | 457.91 |
| 2001-12-24 | 456.93 |
| 2001-12-25 | . |
| 2001-12-26 | 460.09 |
| 2001-12-27 | 464.93 |
| 2001-12-28 | 468.06 |
| 2001-12-31 | 460.71 |
| 2002-01-01 | . |
| 2002-01-02 | 457.89 |
| 2002-01-03 | 457.00 |
| 2002-01-04 | 462.26 |
| 2002-01-07 | 455.11 |
| 2002-01-08 | 456.56 |
| 2002-01-09 | 456.15 |
| 2002-01-10 | 457.99 |
| 2002-01-11 | 456.20 |
| 2002-01-14 | 455.02 |
| 2002-01-15 | 460.21 |
| 2002-01-16 | 454.55 |
| 2002-01-17 | 459.22 |
| 2002-01-18 | 453.60 |
| 2002-01-21 | . |
| 2002-01-22 | 450.22 |
| 2002-01-23 | 451.20 |
| 2002-01-24 | 455.53 |
| 2002-01-25 | 455.01 |
| 2002-01-28 | 453.71 |
| 2002-01-29 | 441.19 |
| 2002-01-30 | 445.65 |
| 2002-01-31 | 451.62 |
| 2002-02-01 | 444.18 |
| 2002-02-04 | 438.77 |
| 2002-02-05 | 438.85 |
| 2002-02-06 | 436.89 |
| 2002-02-07 | 436.33 |
| 2002-02-08 | 441.52 |
| 2002-02-11 | 440.23 |
| 2002-02-12 | 436.01 |
| 2002-02-13 | 436.45 |
| 2002-02-14 | 440.10 |
| 2002-02-15 | 439.08 |
| 2002-02-18 | . |
| 2002-02-19 | 431.41 |
| 2002-02-20 | 435.43 |
| 2002-02-21 | 428.46 |
| 2002-02-22 | 432.24 |
| 2002-02-25 | 436.54 |
| 2002-02-26 | 438.24 |
| 2002-02-27 | 439.26 |
| 2002-02-28 | 442.98 |
| 2002-03-01 | 454.21 |
| 2002-03-04 | 469.11 |
| 2002-03-05 | 466.08 |
| 2002-03-06 | 470.89 |
| 2002-03-07 | 467.96 |
| 2002-03-08 | 475.60 |
| 2002-03-11 | 476.68 |
| 2002-03-12 | 475.62 |
| 2002-03-13 | 468.26 |
| 2002-03-14 | 465.83 |
| 2002-03-15 | 471.87 |
| 2002-03-18 | 477.23 |
| 2002-03-19 | 475.23 |
| 2002-03-20 | 471.71 |
| 2002-03-21 | 471.26 |
| 2002-03-22 | 468.45 |
| 2002-03-25 | 462.75 |
| 2002-03-26 | 469.66 |
| 2002-03-27 | 470.94 |
| 2002-03-28 | 476.61 |
| 2002-03-29 | . |
| 2002-04-01 | 473.66 |
| 2002-04-02 | 469.65 |
| 2002-04-03 | 462.20 |
| 2002-04-04 | 460.58 |
| 2002-04-05 | 462.88 |
| 2002-04-08 | 465.86 |
| 2002-04-09 | 466.42 |
| 2002-04-10 | 470.30 |
| 2002-04-11 | 456.54 |
| 2002-04-12 | 462.08 |
| 2002-04-15 | 453.40 |
| 2002-04-16 | 455.71 |
| 2002-04-17 | 448.63 |
| 2002-04-18 | 446.72 |
| 2002-04-19 | 450.58 |
| 2002-04-22 | 444.81 |
| 2002-04-23 | 446.55 |
| 2002-04-24 | 445.42 |
| 2002-04-25 | 446.41 |
| 2002-04-26 | 438.78 |
| 2002-04-29 | 434.76 |
| 2002-04-30 | 442.92 |
| 2002-05-01 | 443.44 |
| 2002-05-02 | 439.67 |
| 2002-05-03 | 432.49 |
| 2002-05-06 | 427.69 |
| 2002-05-07 | 430.19 |
| 2002-05-08 | 443.60 |
| 2002-05-09 | 437.38 |
| 2002-05-10 | 431.88 |
| 2002-05-13 | 438.61 |
| 2002-05-14 | 450.53 |
| 2002-05-15 | 455.20 |
| 2002-05-16 | 453.79 |
| 2002-05-17 | 456.79 |
| 2002-05-20 | 449.33 |
| 2002-05-21 | 444.98 |
| 2002-05-22 | 443.62 |
| 2002-05-23 | 450.13 |
| 2002-05-24 | 444.60 |
| 2002-05-27 | . |
| 2002-05-28 | 443.70 |
| 2002-05-29 | 441.51 |
| 2002-05-30 | 439.23 |
| 2002-05-31 | 441.94 |
| 2002-06-03 | 435.45 |
| 2002-06-04 | 433.46 |
| 2002-06-05 | 437.80 |
| 2002-06-06 | 437.37 |
| 2002-06-07 | 436.99 |
| 2002-06-10 | 439.73 |
| 2002-06-11 | 434.06 |
| 2002-06-12 | 431.70 |
| 2002-06-13 | 422.14 |
| 2002-06-14 | 422.19 |
| 2002-06-17 | 431.51 |
| 2002-06-18 | 430.77 |
| 2002-06-19 | 424.34 |
| 2002-06-20 | 418.36 |
| 2002-06-21 | 407.23 |
| 2002-06-24 | 405.21 |
| 2002-06-25 | 395.56 |
| 2002-06-26 | 393.98 |
| 2002-06-27 | 391.82 |
| 2002-06-28 | 396.05 |
| 2002-07-01 | 384.22 |
| 2002-07-02 | 374.48 |
| 2002-07-03 | 376.49 |
| 2002-07-04 | . |
| 2002-07-05 | 393.04 |
| 2002-07-08 | 382.48 |
| 2002-07-09 | 369.53 |
| 2002-07-10 | 359.68 |
| 2002-07-11 | 365.29 |
| 2002-07-12 | 362.51 |
| 2002-07-15 | 360.17 |
| 2002-07-16 | 356.01 |
| 2002-07-17 | 364.87 |
| 2002-07-18 | 336.97 |
| 2002-07-19 | 327.70 |
| 2002-07-22 | 323.81 |
| 2002-07-23 | 320.55 |
| 2002-07-24 | 332.47 |
| 2002-07-25 | 329.70 |
| 2002-07-26 | 333.92 |
| 2002-07-29 | 355.22 |
| 2002-07-30 | 358.73 |
| 2002-07-31 | 354.17 |
| 2002-08-01 | 347.63 |
| 2002-08-02 | 339.40 |
| 2002-08-05 | 327.35 |
| 2002-08-06 | 337.68 |
| 2002-08-07 | 341.97 |
| 2002-08-08 | 352.33 |
| 2002-08-09 | 348.82 |
| 2002-08-12 | 346.14 |
| 2002-08-13 | 341.33 |
| 2002-08-14 | 354.59 |
| 2002-08-15 | 362.09 |
| 2002-08-16 | 367.88 |
| 2002-08-19 | 373.53 |
| 2002-08-20 | 368.13 |
| 2002-08-21 | 372.30 |
| 2002-08-22 | 379.39 |
| 2002-08-23 | 370.81 |
| 2002-08-26 | 374.27 |
| 2002-08-27 | 366.59 |
| 2002-08-28 | 356.73 |
| 2002-08-29 | 356.66 |
| 2002-08-30 | 356.89 |
| 2002-09-02 | . |
| 2002-09-03 | 343.49 |
| 2002-09-04 | 351.34 |
| 2002-09-05 | 340.48 |
| 2002-09-06 | 349.16 |
| 2002-09-09 | 351.78 |
| 2002-09-10 | 354.07 |
| 2002-09-11 | 354.17 |
| 2002-09-12 | 346.11 |
| 2002-09-13 | 347.71 |
| 2002-09-16 | 348.44 |
| 2002-09-17 | 343.68 |
| 2002-09-18 | 338.66 |
| 2002-09-19 | 326.72 |
| 2002-09-20 | 322.94 |
| 2002-09-23 | 320.78 |
| 2002-09-24 | 310.47 |
| 2002-09-25 | 315.81 |
| 2002-09-26 | 323.05 |
| 2002-09-27 | 314.95 |
| 2002-09-30 | 312.36 |
| 2002-10-01 | 323.29 |
| 2002-10-02 | 311.10 |
| 2002-10-03 | 301.85 |
| 2002-10-04 | 293.69 |
| 2002-10-07 | 286.92 |
| 2002-10-08 | 296.44 |
| 2002-10-09 | 288.41 |
| 2002-10-10 | 308.08 |
| 2002-10-11 | 323.48 |
| 2002-10-14 | 327.33 |
| 2002-10-15 | 343.71 |
| 2002-10-16 | 330.03 |
| 2002-10-17 | 346.55 |
| 2002-10-18 | 342.80 |
| 2002-10-21 | 352.65 |
| 2002-10-22 | 346.41 |
| 2002-10-23 | 351.70 |
| 2002-10-24 | 346.91 |
| 2002-10-25 | 354.27 |
| 2002-10-28 | 349.74 |
| 2002-10-29 | 345.27 |
| 2002-10-30 | 350.35 |
| 2002-10-31 | 351.21 |
| 2002-11-01 | 358.41 |
| 2002-11-04 | 364.50 |
| 2002-11-05 | 360.60 |
| 2002-11-06 | 364.51 |
| 2002-11-07 | 359.07 |
| 2002-11-08 | 356.59 |
| 2002-11-11 | 350.48 |
| 2002-11-12 | 354.48 |
| 2002-11-13 | 353.78 |
| 2002-11-14 | 360.90 |
| 2002-11-15 | 364.37 |
| 2002-11-18 | 361.65 |
| 2002-11-19 | 353.34 |
| 2002-11-20 | 359.45 |
| 2002-11-21 | 368.47 |
| 2002-11-22 | 370.63 |
| 2002-11-25 | 367.79 |
| 2002-11-26 | 359.76 |
| 2002-11-27 | 372.72 |
| 2002-11-28 | . |
| 2002-11-29 | 372.15 |
| 2002-12-02 | 375.83 |
| 2002-12-03 | 371.65 |
| 2002-12-04 | 371.64 |
| 2002-12-05 | 367.09 |
| 2002-12-06 | 366.35 |
| 2002-12-09 | 357.83 |
| 2002-12-10 | 360.44 |
| 2002-12-11 | 361.26 |
| 2002-12-12 | 361.07 |
| 2002-12-13 | 356.67 |
| 2002-12-16 | 362.23 |
| 2002-12-17 | 360.46 |
| 2002-12-18 | 356.34 |
| 2002-12-19 | 351.42 |
| 2002-12-20 | 355.11 |
| 2002-12-23 | 356.81 |
| 2002-12-24 | 357.70 |
| 2002-12-25 | . |
| 2002-12-26 | 358.07 |
| 2002-12-27 | 352.90 |
| 2002-12-30 | 354.62 |
| 2002-12-31 | 356.44 |
| 2003-01-01 | . |
| 2003-01-02 | 366.58 |
| 2003-01-03 | 366.91 |
| 2003-01-06 | 373.39 |
| 2003-01-07 | 369.81 |
| 2003-01-08 | 363.21 |
| 2003-01-09 | 370.70 |
| 2003-01-10 | 369.56 |
| 2003-01-13 | 369.29 |
| 2003-01-14 | 368.61 |
| 2003-01-15 | 358.82 |
| 2003-01-16 | 358.28 |
| 2003-01-17 | 352.13 |
| 2003-01-20 | . |
| 2003-01-21 | 347.46 |
| 2003-01-22 | 342.05 |
| 2003-01-23 | 348.04 |
| 2003-01-24 | 342.65 |
| 2003-01-27 | 336.78 |
| 2003-01-28 | 343.20 |
| 2003-01-29 | 342.70 |
| 2003-01-30 | 335.21 |
| 2003-01-31 | 341.07 |
| 2003-02-03 | 340.19 |
| 2003-02-04 | 333.84 |
| 2003-02-05 | 332.90 |
| 2003-02-06 | 329.70 |
| 2003-02-07 | 327.05 |
| 2003-02-10 | 327.26 |
| 2003-02-11 | 325.70 |
| 2003-02-12 | 319.63 |
| 2003-02-13 | 316.10 |
| 2003-02-14 | 323.95 |
| 2003-02-17 | . |
| 2003-02-18 | 330.45 |
| 2003-02-19 | 328.87 |
| 2003-02-20 | 324.94 |
| 2003-02-21 | 329.58 |
| 2003-02-24 | 320.05 |
| 2003-02-25 | 320.98 |
| 2003-02-26 | 317.09 |
| 2003-02-27 | 321.12 |
| 2003-02-28 | 323.95 |
| 2003-03-03 | 321.68 |
| 2003-03-04 | 317.68 |
| 2003-03-05 | 319.16 |
| 2003-03-06 | 316.37 |
| 2003-03-07 | 316.56 |
| 2003-03-10 | 306.28 |
| 2003-03-11 | 301.59 |
| 2003-03-12 | 303.14 |
| 2003-03-13 | 307.46 |
| 2003-03-14 | 310.88 |
| 2003-03-17 | 322.28 |
| 2003-03-18 | 323.81 |
| 2003-03-19 | 325.80 |
| 2003-03-20 | 330.87 |
| 2003-03-21 | 344.21 |
| 2003-03-24 | 331.79 |
| 2003-03-25 | 335.40 |
| 2003-03-26 | 334.41 |
| 2003-03-27 | 334.11 |
| 2003-03-28 | 332.59 |
| 2003-03-31 | 329.41 |
| 2003-04-01 | 325.94 |
| 2003-04-02 | 333.32 |
| 2003-04-03 | 328.41 |
| 2003-04-04 | 327.07 |
| 2003-04-07 | 328.99 |
| 2003-04-08 | 326.37 |
| 2003-04-09 | 321.09 |
| 2003-04-10 | 324.89 |
| 2003-04-11 | 325.95 |
| 2003-04-14 | 333.85 |
| 2003-04-15 | 336.59 |
| 2003-04-16 | 334.30 |
| 2003-04-17 | 339.69 |
| 2003-04-18 | . |
| 2003-04-21 | 336.29 |
| 2003-04-22 | 344.98 |
| 2003-04-23 | 349.11 |
| 2003-04-24 | 343.62 |
| 2003-04-25 | 339.07 |
| 2003-04-28 | 348.31 |
| 2003-04-29 | 348.91 |
| 2003-04-30 | 351.22 |
| 2003-05-01 | 350.03 |
| 2003-05-02 | 357.44 |
| 2003-05-05 | 356.58 |
| 2003-05-06 | 359.08 |
| 2003-05-07 | 357.83 |
| 2003-05-08 | 353.10 |
| 2003-05-09 | 359.97 |
| 2003-05-12 | 363.70 |
| 2003-05-13 | 362.96 |
| 2003-05-14 | 362.25 |
| 2003-05-15 | 366.71 |
| 2003-05-16 | 366.12 |
| 2003-05-19 | 357.24 |
| 2003-05-20 | 355.07 |
| 2003-05-21 | 353.97 |
| 2003-05-22 | 356.75 |
| 2003-05-23 | 359.07 |
| 2003-05-26 | . |
| 2003-05-27 | 364.25 |
| 2003-05-28 | 366.85 |
| 2003-05-29 | 367.51 |
| 2003-05-30 | 374.22 |
| 2003-06-02 | 376.26 |
| 2003-06-03 | 374.51 |
| 2003-06-04 | 382.40 |
| 2003-06-05 | 382.32 |
| 2003-06-06 | 382.51 |
| 2003-06-09 | 376.29 |
| 2003-06-10 | 380.24 |
| 2003-06-11 | 382.70 |
| 2003-06-12 | 382.93 |
| 2003-06-13 | 377.68 |
| 2003-06-16 | 386.43 |
| 2003-06-17 | 387.47 |
| 2003-06-18 | 388.21 |
| 2003-06-19 | 382.43 |
| 2003-06-20 | 382.22 |
| 2003-06-23 | 376.15 |
| 2003-06-24 | 376.06 |
| 2003-06-25 | 371.54 |
| 2003-06-26 | 374.75 |
| 2003-06-27 | 370.76 |
| 2003-06-30 | 372.42 |
| 2003-07-01 | 375.73 |
| 2003-07-02 | 379.10 |
| 2003-07-03 | 377.42 |
| 2003-07-04 | . |
| 2003-07-07 | 384.26 |
| 2003-07-08 | 391.05 |
| 2003-07-09 | 388.93 |
| 2003-07-10 | 381.81 |
| 2003-07-11 | 385.10 |
| 2003-07-14 | 389.50 |
| 2003-07-15 | 390.89 |
| 2003-07-16 | 390.96 |
| 2003-07-17 | 379.30 |
| 2003-07-18 | 383.12 |
| 2003-07-21 | 375.81 |
| 2003-07-22 | 379.49 |
| 2003-07-23 | 381.92 |
| 2003-07-24 | 378.54 |
| 2003-07-25 | 384.01 |
| 2003-07-28 | 385.49 |
| 2003-07-29 | 383.26 |
| 2003-07-30 | 382.03 |
| 2003-07-31 | 384.68 |
| 2003-08-01 | 382.34 |
| 2003-08-04 | 383.16 |
| 2003-08-05 | 379.20 |
| 2003-08-06 | 375.65 |
| 2003-08-07 | 377.68 |
| 2003-08-08 | 379.89 |
| 2003-08-11 | 380.75 |
| 2003-08-12 | 385.58 |
| 2003-08-13 | 384.84 |
| 2003-08-14 | 389.97 |
| 2003-08-15 | 392.42 |
| 2003-08-18 | 394.51 |
| 2003-08-19 | 396.83 |
| 2003-08-20 | 396.09 |
| 2003-08-21 | 398.12 |
| 2003-08-22 | 395.99 |
| 2003-08-25 | 394.37 |
| 2003-08-26 | 393.38 |
| 2003-08-27 | 394.11 |
| 2003-08-28 | 395.49 |
| 2003-08-29 | 398.76 |
| 2003-09-01 | . |
| 2003-09-02 | 406.64 |
| 2003-09-03 | 409.93 |
| 2003-09-04 | 410.50 |
| 2003-09-05 | 405.81 |
| 2003-09-08 | 408.46 |
| 2003-09-09 | 403.30 |
| 2003-09-10 | 395.18 |
| 2003-09-11 | 395.37 |
| 2003-09-12 | 396.74 |
| 2003-09-15 | 394.23 |
| 2003-09-16 | 400.59 |
| 2003-09-17 | 398.43 |
| 2003-09-18 | 403.93 |
| 2003-09-19 | 406.82 |
| 2003-09-22 | 401.94 |
| 2003-09-23 | 403.21 |
| 2003-09-24 | 396.21 |
| 2003-09-25 | 391.60 |
| 2003-09-26 | 386.76 |
| 2003-09-29 | 390.33 |
| 2003-09-30 | 387.07 |
| 2003-10-01 | 393.36 |
| 2003-10-02 | 393.07 |
| 2003-10-03 | 399.55 |
| 2003-10-06 | 400.93 |
| 2003-10-07 | 405.21 |
| 2003-10-08 | 402.08 |
| 2003-10-09 | 401.78 |
| 2003-10-10 | 403.34 |
| 2003-10-13 | 404.59 |
| 2003-10-14 | 402.23 |
| 2003-10-15 | 401.27 |
| 2003-10-16 | 398.55 |
| 2003-10-17 | 394.05 |
| 2003-10-20 | 394.92 |
| 2003-10-21 | 393.54 |
| 2003-10-22 | 387.04 |
| 2003-10-23 | 389.23 |
| 2003-10-24 | 387.83 |
| 2003-10-27 | 387.50 |
| 2003-10-28 | 393.84 |
| 2003-10-29 | 395.25 |
| 2003-10-30 | 394.57 |
| 2003-10-31 | 397.00 |
| 2003-11-03 | 401.42 |
| 2003-11-04 | 398.84 |
| 2003-11-05 | 397.87 |
| 2003-11-06 | 400.71 |
| 2003-11-07 | 406.53 |
| 2003-11-10 | 405.42 |
| 2003-11-11 | 405.72 |
| 2003-11-12 | 412.66 |
| 2003-11-13 | 412.21 |
| 2003-11-14 | 406.29 |
| 2003-11-17 | 403.42 |
| 2003-11-18 | 399.58 |
| 2003-11-19 | 401.08 |
| 2003-11-20 | 398.85 |
| 2003-11-21 | 399.85 |
| 2003-11-24 | 408.05 |
| 2003-11-25 | 409.27 |
| 2003-11-26 | 413.08 |
| 2003-11-27 | . |
| 2003-11-28 | 413.43 |
| 2003-12-01 | 418.40 |
| 2003-12-02 | 418.61 |
| 2003-12-03 | 416.74 |
| 2003-12-04 | 418.18 |
| 2003-12-05 | 413.64 |
| 2003-12-08 | 413.53 |
| 2003-12-09 | 412.02 |
| 2003-12-10 | 413.08 |
| 2003-12-11 | 418.40 |
| 2003-12-12 | 418.10 |
| 2003-12-15 | 412.94 |
| 2003-12-16 | 415.77 |
| 2003-12-17 | 412.39 |
| 2003-12-18 | 418.72 |
| 2003-12-19 | 417.13 |
| 2003-12-22 | 421.03 |
| 2003-12-23 | 423.46 |
| 2003-12-24 | 423.91 |
| 2003-12-25 | . |
| 2003-12-26 | 423.85 |
| 2003-12-29 | 428.33 |
| 2003-12-30 | 427.43 |
| 2003-12-31 | 429.32 |
| 2004-01-01 | . |
| 2004-01-02 | 429.67 |
| 2004-01-05 | 435.26 |
| 2004-01-06 | 435.51 |
| 2004-01-07 | 432.69 |
| 2004-01-08 | 431.18 |
| 2004-01-09 | 428.32 |
| 2004-01-12 | 429.82 |
| 2004-01-13 | 423.29 |
| 2004-01-14 | 428.01 |
| 2004-01-15 | 426.71 |
| 2004-01-16 | 425.75 |
| 2004-01-19 | . |
| 2004-01-20 | 424.31 |
| 2004-01-21 | 423.10 |
| 2004-01-22 | 426.09 |
| 2004-01-23 | 424.95 |
| 2004-01-26 | 429.56 |
| 2004-01-27 | 426.18 |
| 2004-01-28 | 420.54 |
| 2004-01-29 | 422.40 |
| 2004-01-30 | 422.43 |
| 2004-02-02 | 420.11 |
| 2004-02-03 | 417.33 |
| 2004-02-04 | 415.13 |
| 2004-02-05 | 417.19 |
| 2004-02-06 | 422.88 |
| 2004-02-09 | 420.07 |
| 2004-02-10 | 421.80 |
| 2004-02-11 | 425.28 |
| 2004-02-12 | 426.02 |
| 2004-02-13 | 424.25 |
| 2004-02-16 | . |
| 2004-02-17 | 427.11 |
| 2004-02-18 | 423.23 |
| 2004-02-19 | 418.31 |
| 2004-02-20 | 414.62 |
| 2004-02-23 | 410.88 |
| 2004-02-24 | 413.46 |
| 2004-02-25 | 414.18 |
| 2004-02-26 | 414.85 |
| 2004-02-27 | 416.42 |
| 2004-03-01 | 418.83 |
| 2004-03-02 | 419.76 |
| 2004-03-03 | 423.16 |
| 2004-03-04 | 428.44 |
| 2004-03-05 | 427.79 |
| 2004-03-08 | 425.50 |
| 2004-03-09 | 424.09 |
| 2004-03-10 | 417.16 |
| 2004-03-11 | 412.90 |
| 2004-03-12 | 418.38 |
| 2004-03-15 | 409.94 |
| 2004-03-16 | 412.96 |
| 2004-03-17 | 417.88 |
| 2004-03-18 | 417.34 |
| 2004-03-19 | 416.12 |
| 2004-03-22 | 410.13 |
| 2004-03-23 | 411.04 |
| 2004-03-24 | 410.83 |
| 2004-03-25 | 415.59 |
| 2004-03-26 | 414.16 |
| 2004-03-29 | 420.78 |
| 2004-03-30 | 424.17 |
| 2004-03-31 | 426.32 |
| 2004-04-01 | 430.51 |
| 2004-04-02 | 439.92 |
| 2004-04-05 | 443.00 |
| 2004-04-06 | 440.11 |
| 2004-04-07 | 436.99 |
| 2004-04-08 | 438.00 |
| 2004-04-09 | . |
| 2004-04-12 | 441.84 |
| 2004-04-13 | 438.04 |
| 2004-04-14 | 437.76 |
| 2004-04-15 | 439.68 |
| 2004-04-16 | 442.48 |
| 2004-04-19 | 443.40 |
| 2004-04-20 | 440.00 |
| 2004-04-21 | 442.96 |
| 2004-04-22 | 450.74 |
| 2004-04-23 | 450.02 |
| 2004-04-26 | 445.69 |
| 2004-04-27 | 445.62 |
| 2004-04-28 | 440.61 |
| 2004-04-29 | 438.31 |
| 2004-04-30 | 436.72 |
| 2004-05-03 | 440.57 |
| 2004-05-04 | 439.99 |
| 2004-05-05 | 440.87 |
| 2004-05-06 | 439.27 |
| 2004-05-07 | 436.89 |
| 2004-05-10 | 432.90 |
| 2004-05-11 | 434.23 |
| 2004-05-12 | 430.62 |
| 2004-05-13 | 430.85 |
| 2004-05-14 | 430.07 |
| 2004-05-17 | 423.24 |
| 2004-05-18 | 427.14 |
| 2004-05-19 | 427.37 |
| 2004-05-20 | 426.11 |
| 2004-05-21 | 428.08 |
| 2004-05-24 | 428.59 |
| 2004-05-25 | 436.77 |
| 2004-05-26 | 436.93 |
| 2004-05-27 | 438.83 |
| 2004-05-28 | 438.50 |
| 2004-05-31 | . |
| 2004-06-01 | 438.93 |
| 2004-06-02 | 441.82 |
| 2004-06-03 | 438.08 |
| 2004-06-04 | 440.84 |
| 2004-06-07 | 446.98 |
| 2004-06-08 | 449.37 |
| 2004-06-09 | 444.79 |
| 2004-06-10 | 445.38 |
| 2004-06-11 | . |
| 2004-06-14 | 441.12 |
| 2004-06-15 | 445.47 |
| 2004-06-16 | 445.80 |
| 2004-06-17 | 445.80 |
| 2004-06-18 | 446.35 |
| 2004-06-21 | 443.29 |
| 2004-06-22 | 446.09 |
| 2004-06-23 | 449.64 |
| 2004-06-24 | 449.93 |
| 2004-06-25 | 445.19 |
| 2004-06-28 | 444.69 |
| 2004-06-29 | 447.33 |
| 2004-06-30 | 448.83 |
| 2004-07-01 | 441.42 |
| 2004-07-02 | 439.21 |
| 2004-07-05 | . |
| 2004-07-06 | 435.49 |
| 2004-07-07 | 434.70 |
| 2004-07-08 | 432.44 |
| 2004-07-09 | 433.31 |
| 2004-07-12 | 433.92 |
| 2004-07-13 | 429.84 |
| 2004-07-14 | 424.58 |
| 2004-07-15 | 425.86 |
| 2004-07-16 | 423.88 |
| 2004-07-19 | 424.34 |
| 2004-07-20 | 428.22 |
| 2004-07-21 | 423.51 |
| 2004-07-22 | 420.55 |
| 2004-07-23 | 418.11 |
| 2004-07-26 | 417.31 |
| 2004-07-27 | 422.55 |
| 2004-07-28 | 417.25 |
| 2004-07-29 | 422.81 |
| 2004-07-30 | 424.02 |
| 2004-08-02 | 422.94 |
| 2004-08-03 | 418.35 |
| 2004-08-04 | 417.12 |
| 2004-08-05 | 410.80 |
| 2004-08-06 | 401.13 |
| 2004-08-09 | 400.61 |
| 2004-08-10 | 406.51 |
| 2004-08-11 | 405.61 |
| 2004-08-12 | 402.02 |
| 2004-08-13 | 402.51 |
| 2004-08-16 | 408.76 |
| 2004-08-17 | 408.44 |
| 2004-08-18 | 411.13 |
| 2004-08-19 | 409.34 |
| 2004-08-20 | 413.98 |
| 2004-08-23 | 413.96 |
| 2004-08-24 | 415.10 |
| 2004-08-25 | 418.03 |
| 2004-08-26 | 416.23 |
| 2004-08-27 | 417.44 |
| 2004-08-30 | 414.29 |
| 2004-08-31 | 415.47 |
| 2004-09-01 | 417.58 |
| 2004-09-02 | 423.99 |
| 2004-09-03 | 422.87 |
| 2004-09-06 | . |
| 2004-09-07 | 423.67 |
| 2004-09-08 | 423.67 |
| 2004-09-09 | 424.05 |
| 2004-09-10 | 428.37 |
| 2004-09-13 | 428.30 |
| 2004-09-14 | 430.39 |
| 2004-09-15 | 427.82 |
| 2004-09-16 | 429.72 |
| 2004-09-17 | 430.91 |
| 2004-09-20 | 429.25 |
| 2004-09-21 | 431.10 |
| 2004-09-22 | 424.93 |
| 2004-09-23 | 423.77 |
| 2004-09-24 | 425.17 |
| 2004-09-27 | 420.76 |
| 2004-09-28 | 421.55 |
| 2004-09-29 | 425.17 |
| 2004-09-30 | 427.10 |
| 2004-10-01 | 432.71 |
| 2004-10-04 | 436.44 |
| 2004-10-05 | 437.61 |
| 2004-10-06 | 438.10 |
| 2004-10-07 | 432.03 |
| 2004-10-08 | 425.96 |
| 2004-10-11 | 427.44 |
| 2004-10-12 | 423.11 |
| 2004-10-13 | 414.88 |
| 2004-10-14 | 412.31 |
| 2004-10-15 | 413.54 |
| 2004-10-18 | 418.17 |
| 2004-10-19 | 414.61 |
| 2004-10-20 | 411.41 |
| 2004-10-21 | 414.21 |
| 2004-10-22 | 408.16 |
| 2004-10-25 | 412.22 |
| 2004-10-26 | 417.54 |
| 2004-10-27 | 423.85 |
| 2004-10-28 | 425.27 |
| 2004-10-29 | 424.96 |
| 2004-11-01 | 425.77 |
| 2004-11-02 | 427.58 |
| 2004-11-03 | 430.96 |
| 2004-11-04 | 438.08 |
| 2004-11-05 | 441.21 |
| 2004-11-08 | 440.90 |
| 2004-11-09 | 441.23 |
| 2004-11-10 | 440.98 |
| 2004-11-11 | 443.70 |
| 2004-11-12 | 446.27 |
| 2004-11-15 | 446.82 |
| 2004-11-16 | 444.83 |
| 2004-11-17 | 448.19 |
| 2004-11-18 | 447.61 |
| 2004-11-19 | 441.87 |
| 2004-11-22 | 444.42 |
| 2004-11-23 | 443.30 |
| 2004-11-24 | 446.38 |
| 2004-11-25 | . |
| 2004-11-26 | 446.51 |
| 2004-11-29 | 445.95 |
| 2004-11-30 | 444.38 |
| 2004-12-01 | 450.05 |
| 2004-12-02 | 450.65 |
| 2004-12-03 | 449.94 |
| 2004-12-06 | 450.03 |
| 2004-12-07 | 445.90 |
| 2004-12-08 | 448.22 |
| 2004-12-09 | 448.13 |
| 2004-12-10 | 448.61 |
| 2004-12-13 | 450.26 |
| 2004-12-14 | 452.29 |
| 2004-12-15 | 451.87 |
| 2004-12-16 | 448.61 |
| 2004-12-17 | 447.34 |
| 2004-12-20 | 446.91 |
| 2004-12-21 | 449.62 |
| 2004-12-22 | 453.69 |
| 2004-12-23 | 455.81 |
| 2004-12-24 | . |
| 2004-12-27 | 452.52 |
| 2004-12-28 | 456.05 |
| 2004-12-29 | 455.89 |
| 2004-12-30 | 454.64 |
| 2004-12-31 | 454.91 |
| 2005-01-03 | 446.97 |
| 2005-01-04 | 441.44 |
| 2005-01-05 | 438.85 |
| 2005-01-06 | 437.47 |
| 2005-01-07 | 438.96 |
| 2005-01-10 | 439.58 |
| 2005-01-11 | 437.49 |
| 2005-01-12 | 437.51 |
| 2005-01-13 | 432.49 |
| 2005-01-14 | 436.26 |
| 2005-01-17 | . |
| 2005-01-18 | 441.66 |
| 2005-01-19 | 438.15 |
| 2005-01-20 | 435.19 |
| 2005-01-21 | 431.96 |
| 2005-01-24 | 431.25 |
| 2005-01-25 | 432.18 |
| 2005-01-26 | 434.35 |
| 2005-01-27 | 432.86 |
#2005-01-28| 433.10
#2005-01-31| 437.82
#2005-02-01| 437.35
#2005-02-02| 438.11
#2005-02-03| 438.73
#2005-02-04| 442.12
#2005-02-07| 441.29
#2005-02-08| 441.82
#2005-02-09| 434.10
#2005-02-10| 433.34
#2005-02-11| 435.90
#2005-02-14| 434.85
#2005-02-15| 436.20
#2005-02-16| 435.61
#2005-02-17| 432.39
#2005-02-18| 430.95
#2005-02-21| .
#2005-02-22| 425.33
#2005-02-23| 426.21
#2005-02-24| 430.59
#2005-02-25| 434.61
#2005-02-28| 434.68
#2005-03-01| 437.04
#2005-03-02| 437.74
#2005-03-03| 435.53
#2005-03-04| 438.46
#2005-03-07| 440.54
#2005-03-08| 437.17
#2005-03-09| 435.20
#2005-03-10| 437.50
#2005-03-11| 436.45
#2005-03-14| 439.16
#2005-03-15| 436.34
#2005-03-16| 433.33
#2005-03-17| 434.10
#2005-03-18| 432.40
#2005-03-21| 433.99
#2005-03-22| 434.63
#2005-03-23| 435.25
#2005-03-24| 433.07
#2005-03-25| .
#2005-03-28| 433.58
#2005-03-29| 430.08
#2005-03-30| 434.24
#2005-03-31| 432.96
#2005-04-01| 431.37
#2005-04-04| 430.88
#2005-04-05| 431.83
#2005-04-06| 431.41
#2005-04-07| 434.29
#2005-04-08| 430.23
#2005-04-11| 429.97
#2005-04-12| 432.23
#2005-04-13| 427.74
#2005-04-14| 422.82
#2005-04-15| 417.23
#2005-04-18| 417.77
#2005-04-19| 416.37
#2005-04-20| 409.94
#2005-04-21| 419.87
#2005-04-22| 415.56
#2005-04-25| 421.36
#2005-04-26| 414.71
#2005-04-27| 418.73
#2005-04-28| 414.93
#2005-04-29| 418.55
#2005-05-02| 419.71
#2005-05-03| 420.83
#2005-05-04| 424.04
#2005-05-05| 422.20
#2005-05-06| 423.91
#2005-05-09| 424.96
#2005-05-10| 420.56
#2005-05-11| 422.06
#2005-05-12| 419.29
#2005-05-13| 418.68
#2005-05-16| 421.06
#2005-05-17| 421.39
#2005-05-18| 427.04
#2005-05-19| 428.74
#2005-05-20| 428.29
#2005-05-23| 430.09
#2005-05-24| 428.98
#2005-05-25| 424.86
#2005-05-26| 428.56
#2005-05-27| 429.93
#2005-05-30| .
#2005-05-31| 427.08
#2005-06-01| 429.18
#2005-06-02| 432.78
#2005-06-03| 433.61
#2005-06-06| 435.68
#2005-06-07| 435.28
#2005-06-08| 432.22
#2005-06-09| 436.06
#2005-06-10| 435.06
#2005-06-13| 435.54
#2005-06-14| 434.78
#2005-06-15| 433.29
#2005-06-16| 435.61
#2005-06-17| 436.66
#2005-06-20| 435.54
#2005-06-21| 433.76
#2005-06-22| 432.62
#2005-06-23| 426.36
#2005-06-24| 424.54
#2005-06-27| 426.23
#2005-06-28| 435.02
#2005-06-29| 433.90
#2005-06-30| 434.31
#2005-07-01| 437.52
#2005-07-04| .
#2005-07-05| 438.55
#2005-07-06| 436.49
#2005-07-07| 435.89
#2005-07-08| 442.84
#2005-07-11| 445.77
#2005-07-12| 444.54
#2005-07-13| 444.55
#2005-07-14| 445.47
#2005-07-15| 447.00
#2005-07-18| 446.84
#2005-07-19| 452.11
#2005-07-20| 454.82
#2005-07-21| 454.03
#2005-07-22| 457.02
#2005-07-25| 454.63
#2005-07-26| 456.69
#2005-07-27| 460.26
#2005-07-28| 461.19
#2005-07-29| 458.64
#2005-08-01| 459.54
#2005-08-02| 460.89
#2005-08-03| 464.15
#2005-08-04| 462.51
#2005-08-05| 459.91
#2005-08-08| 458.52
#2005-08-09| 460.44
#2005-08-10| 458.19
#2005-08-11| 461.79
#2005-08-12| 460.72
#2005-08-15| 461.94
#2005-08-16| 458.19
#2005-08-17| 460.22
#2005-08-18| 458.64
#2005-08-19| 458.44
#2005-08-22| 459.06
#2005-08-23| 457.89
#2005-08-24| 455.10
#2005-08-25| 456.22
#2005-08-26| 453.69
#2005-08-29| 455.12
#2005-08-30| 452.02
#2005-08-31| 455.77
#2005-09-01| 456.41
#2005-09-02| 456.69
#2005-09-05| .
#2005-09-06| 461.80
#2005-09-07| 462.67
#2005-09-08| 461.17
#2005-09-09| 463.40
#2005-09-12| 463.69
#2005-09-13| 462.17
#2005-09-14| 459.64
#2005-09-15| 457.96
#2005-09-16| 462.01
#2005-09-19| 456.90
#2005-09-20| 455.32
#2005-09-21| 450.64
#2005-09-22| 450.16
#2005-09-23| 453.31
#2005-09-26| 454.21
#2005-09-27| 454.67
#2005-09-28| 458.35
#2005-09-29| 459.88
#2005-09-30| 461.46
#2005-10-03| 460.25
#2005-10-04| 458.44
#2005-10-05| 452.54
#2005-10-06| 453.20
#2005-10-07| 456.34
#2005-10-10| 454.73
#2005-10-11| 450.92
#2005-10-12| 447.94
#2005-10-13| 446.93
#2005-10-14| 452.29
#2005-10-17| 450.40
#2005-10-18| 450.10
#2005-10-19| 456.74
#2005-10-20| 453.19
#2005-10-21| 456.38
#2005-10-24| 461.86
#2005-10-25| 459.08
#2005-10-26| 462.53
#2005-10-27| 460.88
#2005-10-28| 467.06
#2005-10-31| 469.23
#2005-11-01| 470.67
#2005-11-02| 476.54
#2005-11-03| 476.96
#2005-11-04| 476.95
#2005-11-07| 479.36
#2005-11-08| 477.50
#2005-11-09| 475.57
#2005-11-10| 480.40
#2005-11-11| 479.77
#2005-11-14| 481.07
#2005-11-15| 481.20
#2005-11-16| 483.14
#2005-11-17| 490.38
#2005-11-18| 490.39
#2005-11-21| 490.28
#2005-11-22| 488.23
#2005-11-23| 486.96
#2005-11-24| .
#2005-11-25| 489.44
#2005-11-28| 487.62
#2005-11-29| 491.97
#2005-11-30| 490.60
#2005-12-01| 498.26
#2005-12-02| 499.30
#2005-12-05| 493.93
#2005-12-06| 494.54
#2005-12-07| 491.75
#2005-12-08| 488.57
#2005-12-09| 490.31
#2005-12-12| 491.00
#2005-12-13| 493.60
#2005-12-14| 496.62
#2005-12-15| 494.70
#2005-12-16| 494.17
#2005-12-19| 489.01
#2005-12-20| 490.30
#2005-12-21| 491.07
#2005-12-22| 491.43
#2005-12-23| 494.75
#2005-12-26| .
#2005-12-27| 492.08
#2005-12-28| 493.74
#2005-12-29| 492.05
#2005-12-30| 489.21
#2006-01-02| .
#2006-01-03| 492.84
#2006-01-04| 494.72
#2006-01-05| 496.61
#2006-01-06| 501.38
#2006-01-09| 502.44
#2006-01-10| 502.82
#2006-01-11| 503.60
#2006-01-12| 500.62
#2006-01-13| 500.46
#2006-01-16| .
#2006-01-17| 497.22
#2006-01-18| 497.99
#2006-01-19| 499.49
#2006-01-20| 492.05
#2006-01-23| 491.99
#2006-01-24| 496.40
#2006-01-25| 497.53
#2006-01-26| 501.86
#2006-01-27| 502.95
#2006-01-30| 504.57
#2006-01-31| 501.95
#2006-02-01| 506.50
#2006-02-02| 504.81
#2006-02-03| 501.52
#2006-02-06| 503.45
#2006-02-07| 502.94
#2006-02-08| 506.46
#2006-02-09| 504.14
#2006-02-10| 507.35
#2006-02-13| 505.01
#2006-02-14| 507.85
#2006-02-15| 510.26
#2006-02-16| 514.60
#2006-02-17| 514.17
#2006-02-20| .
#2006-02-21| 510.15
#2006-02-22| 515.46
#2006-02-23| 515.17
#2006-02-24| 515.68
#2006-02-27| 522.01
#2006-02-28| 517.89
#2006-03-01| 521.62
#2006-03-02| 520.40
#2006-03-03| 519.06
#2006-03-06| 516.20
#2006-03-07| 513.74
#2006-03-08| 517.35
#2006-03-09| 518.56
#2006-03-10| 522.71
#2006-03-13| 522.86
#2006-03-14| 526.82
#2006-03-15| 529.14
#2006-03-16| 528.79
#2006-03-17| 528.99
#2006-03-20| 529.05
#2006-03-21| 526.51
#2006-03-22| 529.03
#2006-03-23| 529.80
#2006-03-24| 527.09
#2006-03-27| 525.82
#2006-03-28| 524.44
#2006-03-29| 524.94
#2006-03-30| 525.32
#2006-03-31| 527.84
#2006-04-03| 528.90
#2006-04-04| 533.41
#2006-04-05| 533.49
#2006-04-06| 532.67
#2006-04-07| 530.46
#2006-04-10| 528.78
#2006-04-11| 525.44
#2006-04-12| 527.20
#2006-04-13| 529.29
#2006-04-14| .
#2006-04-17| 526.27
#2006-04-18| 536.65
#2006-04-19| 538.12
#2006-04-20| 542.73
#2006-04-21| 539.62
#2006-04-24| 536.51
#2006-04-25| 535.99
#2006-04-26| 538.98
#2006-04-27| 543.34
#2006-04-28| 537.75
#2006-05-01| 534.83
#2006-05-02| 535.37
#2006-05-03| 534.11
#2006-05-04| 537.39
#2006-05-05| 541.69
#2006-05-08| 541.42
#2006-05-09| 541.38
#2006-05-10| 540.50
#2006-05-11| 534.53
#2006-05-12| 530.65
#2006-05-15| 528.16
#2006-05-16| 527.70
#2006-05-17| 521.72
#2006-05-18| 520.88
#2006-05-19| 524.45
#2006-05-22| 519.87
#2006-05-23| 518.43
#2006-05-24| 517.35
#2006-05-25| 520.39
#2006-05-26| 522.98
#2006-05-29| .
#2006-05-30| 513.90
#2006-05-31| 519.21
#2006-06-01| 526.39
#2006-06-02| 525.34
#2006-06-05| 517.53
#2006-06-06| 517.78
#2006-06-07| 515.04
#2006-06-08| 510.00
#2006-06-09| 510.53
#2006-06-12| 502.08
#2006-06-13| 493.29
#2006-06-14| 496.65
#2006-06-15| 506.88
#2006-06-16| 505.94
#2006-06-19| 500.85
#2006-06-20| 500.70
#2006-06-21| 508.34
#2006-06-22| 504.20
#2006-06-23| 506.27
#2006-06-26| 508.74
#2006-06-27| 504.64
#2006-06-28| 506.70
#2006-06-29| 517.14
#2006-06-30| 518.99
#2006-07-03| 519.85
#2006-07-04| .
#2006-07-05| 512.99
#2006-07-06| 512.51
#2006-07-07| 506.43
#2006-07-10| 504.08
#2006-07-11| 502.82
#2006-07-12| 499.02
#2006-07-13| 489.75
#2006-07-14| 489.64
#2006-07-17| 487.58
#2006-07-18| 488.28
#2006-07-19| 495.30
#2006-07-20| 485.13
#2006-07-21| 478.55
#2006-07-24| 483.08
#2006-07-25| 487.59
#2006-07-26| 481.91
#2006-07-27| 481.18
#2006-07-28| 489.43
#2006-07-31| 488.33
#2006-08-01| 481.68
#2006-08-02| 487.56
#2006-08-03| 493.44
#2006-08-04| 492.21
#2006-08-07| 486.78
#2006-08-08| 483.76
#2006-08-09| 480.71
#2006-08-10| 483.34
#2006-08-11| 479.17
#2006-08-14| 481.50
#2006-08-15| 489.12
#2006-08-16| 494.83
#2006-08-17| 497.50
#2006-08-18| 496.99
#2006-08-21| 491.65
#2006-08-22| 489.83
#2006-08-23| 487.65
#2006-08-24| 485.76
#2006-08-25| 486.00
#2006-08-28| 490.58
#2006-08-29| 490.81
#2006-08-30| 494.90
#2006-08-31| 497.37
#2006-09-01| 501.47
#2006-09-04| .
#2006-09-05| 499.05
#2006-09-06| 492.12
#2006-09-07| 489.55
#2006-09-08| 494.40
#2006-09-11| 495.34
#2006-09-12| 502.90
#2006-09-13| 506.09
#2006-09-14| 505.12
#2006-09-15| 506.30
#2006-09-18| 500.25
#2006-09-19| 497.64
#2006-09-20| 501.89
#2006-09-21| 497.82
#2006-09-22| 495.96
#2006-09-25| 500.46
#2006-09-26| 504.65
#2006-09-27| 504.14
#2006-09-28| 510.20
#2006-09-29| 509.10
#2006-10-02| 498.44
#2006-10-03| 499.85
#2006-10-04| 505.19
#2006-10-05| 507.73
#2006-10-06| 505.09
#2006-10-09| 507.48
#2006-10-10| 507.51
#2006-10-11| 507.10
#2006-10-12| 509.00
#2006-10-13| 509.33
#2006-10-16| 512.12
#2006-10-17| 510.47
#2006-10-18| 512.86
#2006-10-19| 512.68
#2006-10-20| 512.32
#2006-10-23| 518.05
#2006-10-24| 519.18
#2006-10-25| 522.51
#2006-10-26| 526.24
#2006-10-27| 522.28
#2006-10-30| 527.32
#2006-10-31| 525.90
#2006-11-01| 522.58
#2006-11-02| 521.85
#2006-11-03| 520.11
#2006-11-06| 526.75
#2006-11-07| 530.33
#2006-11-08| 533.57
#2006-11-09| 530.79
#2006-11-10| 532.90
#2006-11-13| 534.66
#2006-11-14| 537.58
#2006-11-15| 540.66
#2006-11-16| 544.15
#2006-11-17| 543.66
#2006-11-20| 539.85
#2006-11-21| 540.24
#2006-11-22| 540.48
#2006-11-23| .
#2006-11-24| 538.87
#2006-11-27| 528.65
#2006-11-28| 529.69
#2006-11-29| 532.45
#2006-11-30| 534.04
#2006-12-01| 530.55
#2006-12-04| 537.51
#2006-12-05| 538.76
#2006-12-06| 537.34
#2006-12-07| 538.99
#2006-12-08| 538.86
#2006-12-11| 538.13
#2006-12-12| 537.31
#2006-12-13| 536.97
#2006-12-14| 540.83
#2006-12-15| 540.41
#2006-12-18| 537.68
#2006-12-19| 537.27
#2006-12-20| 538.64
#2006-12-21| 539.99
#2006-12-22| 536.40
#2006-12-25| .
#2006-12-26| 539.47
#2006-12-27| 543.45
#2006-12-28| 542.83
#2006-12-29| 540.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 541.79
#2007-01-04| 546.62
#2007-01-05| 539.42
#2007-01-08| 539.70
#2007-01-09| 541.10
#2007-01-10| 543.22
#2007-01-11| 546.71
#2007-01-12| 548.39
#2007-01-15| .
#2007-01-16| 547.21
#2007-01-17| 548.62
#2007-01-18| 542.53
#2007-01-19| 542.54
#2007-01-22| 540.17
#2007-01-23| 544.50
#2007-01-24| 547.26
#2007-01-25| 538.89
#2007-01-26| 538.78
#2007-01-29| 542.04
#2007-01-30| 543.78
#2007-01-31| 549.79
#2007-02-01| 554.84
#2007-02-02| 558.47
#2007-02-05| 557.87
#2007-02-06| 555.85
#2007-02-07| 558.45
#2007-02-08| 553.71
#2007-02-09| 549.77
#2007-02-12| 548.94
#2007-02-13| 554.83
#2007-02-14| 561.94
#2007-02-15| 563.06
#2007-02-16| 563.67
#2007-02-19| .
#2007-02-20| 564.72
#2007-02-21| 563.94
#2007-02-22| 562.15
#2007-02-23| 562.96
#2007-02-26| 562.00
#2007-02-27| 544.54
#2007-02-28| 544.03
#2007-03-01| 541.00
#2007-03-02| 532.99
#2007-03-05| 529.15
#2007-03-06| 536.28
#2007-03-07| 533.11
#2007-03-08| 537.10
#2007-03-09| 536.49
#2007-03-12| 538.52
#2007-03-13| 527.50
#2007-03-14| 529.38
#2007-03-15| 532.15
#2007-03-16| 530.56
#2007-03-19| 534.66
#2007-03-20| 540.30
#2007-03-21| 549.39
#2007-03-22| 551.09
#2007-03-23| 553.68
#2007-03-26| 553.74
#2007-03-27| 549.20
#2007-03-28| 548.73
#2007-03-29| 548.59
#2007-03-30| 547.68
#2007-04-02| 560.05
#2007-04-03| 563.52
#2007-04-04| 560.68
#2007-04-05| 561.17
#2007-04-06| .
#2007-04-09| 559.88
#2007-04-10| 560.79
#2007-04-11| 556.72
#2007-04-12| 561.93
#2007-04-13| 562.34
#2007-04-16| 565.83
#2007-04-17| 567.44
#2007-04-18| 568.17
#2007-04-19| 565.66
#2007-04-20| 569.05
#2007-04-23| 569.66
#2007-04-24| 568.98
#2007-04-25| 567.88
#2007-04-26| 565.16
#2007-04-27| 570.73
#2007-04-30| 565.41
#2007-05-01| 570.55
#2007-05-02| 573.39
#2007-05-03| 577.28
#2007-05-04| 577.97
#2007-05-07| 577.22
#2007-05-08| 576.53
#2007-05-09| 581.37
#2007-05-10| 576.97
#2007-05-11| 580.60
#2007-05-14| 577.45
#2007-05-15| 574.86
#2007-05-16| 581.50
#2007-05-17| 583.27
#2007-05-18| 588.13
#2007-05-21| 591.04
#2007-05-22| 591.04
#2007-05-23| 592.17
#2007-05-24| 586.97
#2007-05-25| 593.18
#2007-05-28| .
#2007-05-29| 594.86
#2007-05-30| 599.20
#2007-05-31| 602.00
#2007-06-01| 604.92
#2007-06-04| 605.13
#2007-06-05| 602.15
#2007-06-06| 598.06
#2007-06-07| 588.40
#2007-06-08| 592.48
#2007-06-11| 594.44
#2007-06-12| 589.73
#2007-06-13| 597.59
#2007-06-14| 597.77
#2007-06-15| 599.95
#2007-06-18| 601.33
#2007-06-19| 601.04
#2007-06-20| 597.43
#2007-06-21| 598.96
#2007-06-22| 594.26
#2007-06-25| 589.34
#2007-06-26| 592.07
#2007-06-27| 596.11
#2007-06-28| 595.55
#2007-06-29| 595.03
#2007-07-02| 599.01
#2007-07-03| 598.73
#2007-07-04| .
#2007-07-05| 599.51
#2007-07-06| 601.42
#2007-07-09| 601.20
#2007-07-10| 594.14
#2007-07-11| 597.71
#2007-07-12| 603.64
#2007-07-13| 606.86
#2007-07-16| 605.62
#2007-07-17| 604.16
#2007-07-18| 600.71
#2007-07-19| 603.37
#2007-07-20| 599.89
#2007-07-23| 601.94
#2007-07-24| 592.48
#2007-07-25| 589.28
#2007-07-26| 574.60
#2007-07-27| 570.83
#2007-07-30| 574.63
#2007-07-31| 572.66
#2007-08-01| 573.23
#2007-08-02| 579.55
#2007-08-03| 569.27
#2007-08-06| 575.82
#2007-08-07| 577.01
#2007-08-08| 578.94
#2007-08-09| 564.27
#2007-08-10| 566.71
#2007-08-13| 570.44
#2007-08-14| 561.53
#2007-08-15| 553.87
#2007-08-16| 549.13
#2007-08-17| 558.36
#2007-08-20| 561.03
#2007-08-21| 564.13
#2007-08-22| 569.88
#2007-08-23| 568.50
#2007-08-24| 570.88
#2007-08-27| 567.39
#2007-08-28| 557.35
#2007-08-29| 566.42
#2007-08-30| 565.38
#2007-08-31| 570.67
#2007-09-03| .
#2007-09-04| 575.02
#2007-09-05| 571.13
#2007-09-06| 572.53
#2007-09-07| 562.23
#2007-09-10| 560.05
#2007-09-11| 564.17
#2007-09-12| 564.33
#2007-09-13| 563.54
#2007-09-14| 564.56
#2007-09-17| 559.31
#2007-09-18| 569.14
#2007-09-19| 575.98
#2007-09-20| 572.72
#2007-09-21| 574.84
#2007-09-24| 574.08
#2007-09-25| 574.07
#2007-09-26| 576.41
#2007-09-27| 576.25
#2007-09-28| 577.58
#2007-10-01| 586.22
#2007-10-02| 585.66
#2007-10-03| 584.44
#2007-10-04| 585.98
#2007-10-05| 592.64
#2007-10-08| 592.02
#2007-10-09| 596.00
#2007-10-10| 597.49
#2007-10-11| 591.72
#2007-10-12| 597.32
#2007-10-15| 591.76
#2007-10-16| 587.68
#2007-10-17| 589.82
#2007-10-18| 586.74
#2007-10-19| 574.52
#2007-10-22| 577.59
#2007-10-23| 582.88
#2007-10-24| 581.44
#2007-10-25| 581.74
#2007-10-26| 581.49
#2007-10-29| 584.51
#2007-10-30| 587.17
#2007-10-31| 593.61
#2007-11-01| 582.73
#2007-11-02| 584.02
#2007-11-05| 580.55
#2007-11-06| 581.41
#2007-11-07| 571.32
#2007-11-08| 572.97
#2007-11-09| 560.96
#2007-11-12| 560.62
#2007-11-13| 571.09
#2007-11-14| 565.54
#2007-11-15| 563.60
#2007-11-16| 565.49
#2007-11-19| 552.76
#2007-11-20| 550.21
#2007-11-21| 542.94
#2007-11-22| .
#2007-11-23| 549.19
#2007-11-26| 538.15
#2007-11-27| 543.09
#2007-11-28| 555.62
#2007-11-29| 554.21
#2007-11-30| 556.22
#2007-12-03| 553.65
#2007-12-04| 552.95
#2007-12-05| 560.22
#2007-12-06| 566.21
#2007-12-07| 567.46
#2007-12-10| 574.81
#2007-12-11| 561.71
#2007-12-12| 562.44
#2007-12-13| 561.46
#2007-12-14| 555.42
#2007-12-17| 547.24
#2007-12-18| 551.65
#2007-12-19| 549.97
#2007-12-20| 555.68
#2007-12-21| 562.25
#2007-12-24| 566.54
#2007-12-25| .
#2007-12-26| 566.66
#2007-12-27| 557.16
#2007-12-28| 558.19
#2007-12-31| 554.77
#2008-01-01| .
#2008-01-02| 542.13
#2008-01-03| 539.58
#2008-01-04| 522.17
#2008-01-07| 521.56
#2008-01-08| 514.94
#2008-01-09| 517.09
#2008-01-10| 518.83
#2008-01-11| 509.90
#2008-01-14| 511.97
#2008-01-15| 505.35
#2008-01-16| 508.12
#2008-01-17| 494.63
#2008-01-18| 495.89
#2008-01-21| .
#2008-01-22| 487.97
#2008-01-23| 496.07
#2008-01-24| 502.51
#2008-01-25| 499.26
#2008-01-28| 502.75
#2008-01-29| 507.58
#2008-01-30| 505.96
#2008-01-31| 519.77
#2008-02-01| 528.76
#2008-02-04| 524.03
#2008-02-05| 509.91
#2008-02-06| 506.32
#2008-02-07| 506.91
#2008-02-08| 507.65
#2008-02-11| 509.77
#2008-02-12| 515.75
#2008-02-13| 525.30
#2008-02-14| 517.84
#2008-02-15| 515.56
#2008-02-18| .
#2008-02-19| 514.05
#2008-02-20| 518.84
#2008-02-21| 517.05
#2008-02-22| 520.79
#2008-02-25| 528.84
#2008-02-26| 534.60
#2008-02-27| 533.70
#2008-02-28| 526.17
#2008-02-29| 514.34
#2008-03-03| 514.52
#2008-03-04| 515.29
#2008-03-05| 519.55
#2008-03-06| 506.78
#2008-03-07| 500.01
#2008-03-10| 492.35
#2008-03-11| 505.21
#2008-03-12| 504.49
#2008-03-13| 505.22
#2008-03-14| 495.73
#2008-03-17| 489.74
#2008-03-18| 505.76
#2008-03-19| 500.77
#2008-03-20| 509.44
#2008-03-21| .
#2008-03-24| 520.25
#2008-03-25| 521.22
#2008-03-26| 516.48
#2008-03-27| 510.98
#2008-03-28| 510.47
#2008-03-31| 514.11
#2008-04-01| 526.60
#2008-04-02| 528.97
#2008-04-03| 529.17
#2008-04-04| 532.61
#2008-04-07| 530.61
#2008-04-08| 530.51
#2008-04-09| 522.01
#2008-04-10| 524.19
#2008-04-11| 515.44
#2008-04-14| 514.61
#2008-04-15| 517.21
#2008-04-16| 531.59
#2008-04-17| 532.24
#2008-04-18| 542.87
#2008-04-21| 540.63
#2008-04-22| 535.72
#2008-04-23| 540.14
#2008-04-24| 546.33
#2008-04-25| 547.58
#2008-04-28| 546.78
#2008-04-29| 545.67
#2008-04-30| 544.79
#2008-05-01| 557.63
#2008-05-02| 557.59
#2008-05-05| 552.51
#2008-05-06| 554.31
#2008-05-07| 546.79
#2008-05-08| 549.63
#2008-05-09| 546.90
#2008-05-12| 554.38
#2008-05-13| 557.60
#2008-05-14| 560.04
#2008-05-15| 563.00
#2008-05-16| 562.10
#2008-05-19| 560.24
#2008-05-20| 556.13
#2008-05-21| 550.23
#2008-05-22| 548.84
#2008-05-23| 541.73
#2008-05-26| .
#2008-05-27| 548.94
#2008-05-28| 553.91
#2008-05-29| 559.73
#2008-05-30| 563.97
#2008-06-02| 558.63
#2008-06-03| 560.32
#2008-06-04| 562.43
#2008-06-05| 571.90
#2008-06-06| 554.31
#2008-06-09| 552.87
#2008-06-10| 554.02
#2008-06-11| 542.90
#2008-06-12| 550.46
#2008-06-13| 560.59
#2008-06-16| 557.74
#2008-06-17| 555.44
#2008-06-18| 550.02
#2008-06-19| 555.82
#2008-06-20| 550.47
#2008-06-23| 549.23
#2008-06-24| 541.84
#2008-06-25| 549.44
#2008-06-26| 535.71
#2008-06-27| 539.45
#2008-06-30| 536.40
#2008-07-01| 535.19
#2008-07-02| 526.70
#2008-07-03| 523.70
#2008-07-04| .
#2008-07-07| 519.80
#2008-07-08| 531.42
#2008-07-09| 522.93
#2008-07-10| 526.28
#2008-07-11| 520.26
#2008-07-14| 516.88
#2008-07-15| 515.38
#2008-07-16| 527.46
#2008-07-17| 537.23
#2008-07-18| 536.93
#2008-07-21| 535.92
#2008-07-22| 547.72
#2008-07-23| 548.87
#2008-07-24| 538.40
#2008-07-25| 537.38
#2008-07-28| 530.82
#2008-07-29| 540.24
#2008-07-30| 547.70
#2008-07-31| 543.99
#2008-08-01| 543.37
#2008-08-04| 541.66
#2008-08-05| 551.08
#2008-08-06| 553.63
#2008-08-07| 549.16
#2008-08-08| 562.43
#2008-08-11| 565.86
#2008-08-12| 560.37
#2008-08-13| 559.25
#2008-08-14| 563.55
#2008-08-15| 566.52
#2008-08-18| 561.95
#2008-08-19| 553.42
#2008-08-20| 553.44
#2008-08-21| 554.42
#2008-08-22| 561.78
#2008-08-25| 550.65
#2008-08-26| 552.86
#2008-08-27| 559.43
#2008-08-28| 565.72
#2008-08-29| 560.24
#2008-09-01| .
#2008-09-02| 564.79
#2008-09-03| 559.72
#2008-09-04| 544.01
#2008-09-05| 543.83
#2008-09-08| 555.82
#2008-09-09| 540.47
#2008-09-10| 542.28
#2008-09-11| 542.98
#2008-09-12| 546.87
#2008-09-15| 532.46
#2008-09-16| 534.92
#2008-09-17| 514.14
#2008-09-18| 524.87
#2008-09-19| 542.41
#2008-09-22| 524.31
#2008-09-23| 518.10
#2008-09-24| 518.33
#2008-09-25| 522.36
#2008-09-26| 526.03
#2008-09-29| 495.34
#2008-09-30| 508.63
#2008-10-01| 495.36
#2008-10-02| 479.67
#2008-10-03| 474.50
#2008-10-06| 454.18
#2008-10-07| 431.56
#2008-10-08| 429.14
#2008-10-09| 405.94
#2008-10-10| 398.83
#2008-10-13| 439.54
#2008-10-14| 438.62
#2008-10-15| 402.63
#2008-10-16| 409.34
#2008-10-17| 412.43
#2008-10-20| 430.78
#2008-10-21| 407.84
#2008-10-22| 385.06
#2008-10-23| 381.79
#2008-10-24| 368.81
#2008-10-27| 354.18
#2008-10-28| 390.43
#2008-10-29| 387.92
#2008-10-30| 404.97
#2008-10-31| 415.80
#2008-11-03| 413.37
#2008-11-04| 429.42
#2008-11-05| 411.12
#2008-11-06| 391.90
#2008-11-07| 402.58
#2008-11-10| 399.35
#2008-11-11| 390.71
#2008-11-12| 372.82
#2008-11-13| 396.17
#2008-11-14| 381.98
#2008-11-17| 372.90
#2008-11-18| 377.75
#2008-11-19| 359.28
#2008-11-20| 343.41
#2008-11-21| 363.62
#2008-11-24| 387.86
#2008-11-25| 389.31
#2008-11-26| 400.12
#2008-11-27| .
#2008-11-28| 408.97
#2008-12-01| 376.46
#2008-12-02| 386.06
#2008-12-03| 393.50
#2008-12-04| 381.42
#2008-12-05| 391.55
#2008-12-08| 402.07
#2008-12-09| 397.26
#2008-12-10| 398.21
#2008-12-11| 385.07
#2008-12-12| 392.89
#2008-12-15| 388.26
#2008-12-16| 404.27
#2008-12-17| 405.76
#2008-12-18| 404.66
#2008-12-19| 410.30
#2008-12-22| 403.50
#2008-12-23| 400.00
#2008-12-24| 401.18
#2008-12-25| .
#2008-12-26| 403.94
#2008-12-29| 400.73
#2008-12-30| 413.94
#2008-12-31| 422.30
#2009-01-01| .
#2009-01-02| 434.67
#2009-01-05| 431.78
#2009-01-06| 435.30
#2009-01-07| 426.06
#2009-01-08| 429.47
#2009-01-09| 419.84
#2009-01-12| 412.93
#2009-01-13| 416.51
#2009-01-14| 400.93
#2009-01-15| 409.50
#2009-01-16| 412.58
#2009-01-19| .
#2009-01-20| 395.36
#2009-01-21| 405.68
#2009-01-22| 397.85
#2009-01-23| 394.83
#2009-01-26| 401.10
#2009-01-27| 405.96
#2009-01-28| 414.15
#2009-01-29| 403.74
#2009-01-30| 394.79
#2009-02-02| 394.87
#2009-02-03| 403.06
#2009-02-04| 400.98
#2009-02-05| 403.53
#2009-02-06| 412.35
#2009-02-09| 411.05
#2009-02-10| 395.07
#2009-02-11| 397.13
#2009-02-12| 400.79
#2009-02-13| 396.05
#2009-02-16| .
#2009-02-17| 382.71
#2009-02-18| 384.96
#2009-02-19| 379.04
#2009-02-20| 377.73
#2009-02-23| 363.83
#2009-02-24| 374.26
#2009-02-25| 370.87
#2009-02-26| 363.65
#2009-02-27| 360.21
#2009-03-02| 345.29
#2009-03-03| 343.78
#2009-03-04| 349.87
#2009-03-05| 337.15
#2009-03-06| 335.92
#2009-03-09| 329.90
#2009-03-10| 346.39
#2009-03-11| 349.87
#2009-03-12| 364.01
#2009-03-13| 364.74
#2009-03-16| 361.55
#2009-03-17| 372.37
#2009-03-18| 377.29
#2009-03-19| 374.65
#2009-03-20| 369.16
#2009-03-23| 388.72
#2009-03-24| 382.67
#2009-03-25| 383.49
#2009-03-26| 396.33
#2009-03-27| 381.49
#2009-03-30| 374.72
#2009-03-31| 379.91
#2009-04-01| 382.26
#2009-04-02| 395.41
#2009-04-03| 400.46
#2009-04-06| 399.43
#2009-04-07| 391.07
#2009-04-08| 393.82
#2009-04-09| 405.44
#2009-04-10| .
#2009-04-13| 404.71
#2009-04-14| 400.13
#2009-04-15| 401.88
#2009-04-16| 409.86
#2009-04-17| 408.62
#2009-04-20| 396.96
#2009-04-21| 404.65
#2009-04-22| 403.12
#2009-04-23| 400.06
#2009-04-24| 408.40
#2009-04-27| 403.82
#2009-04-28| 403.90
#2009-04-29| 412.13
#2009-04-30| 411.67
#2009-05-01| 413.58
#2009-05-04| 417.46
#2009-05-05| 418.74
#2009-05-06| 420.61
#2009-05-07| 415.37
#2009-05-08| 421.73
#2009-05-11| 417.08
#2009-05-12| 415.08
#2009-05-13| 403.76
#2009-05-14| 408.45
#2009-05-15| 407.81
#2009-05-18| 419.30
#2009-05-19| 418.11
#2009-05-20| 416.05
#2009-05-21| 410.03
#2009-05-22| 410.96
#2009-05-25| .
#2009-05-26| 423.09
#2009-05-27| 415.89
#2009-05-28| 416.55
#2009-05-29| 418.50
#2009-06-01| 434.11
#2009-06-02| 433.88
#2009-06-03| 427.60
#2009-06-04| 428.77
#2009-06-05| 430.69
#2009-06-08| 428.08
#2009-06-09| 430.84
#2009-06-10| 430.64
#2009-06-11| 434.16
#2009-06-12| 432.72
#2009-06-15| 425.38
#2009-06-16| 420.41
#2009-06-17| 424.17
#2009-06-18| 423.40
#2009-06-19| 423.56
#2009-06-22| 413.46
#2009-06-23| 411.02
#2009-06-24| 416.81
#2009-06-25| 421.21
#2009-06-26| 424.06
#2009-06-29| 427.39
#2009-06-30| 425.66
#2009-07-01| 427.88
#2009-07-02| 415.26
#2009-07-03| .
#2009-07-06| 416.47
#2009-07-07| 406.83
#2009-07-08| 407.67
#2009-07-09| 407.28
#2009-07-10| 408.44
#2009-07-13| 415.09
#2009-07-14| 418.80
#2009-07-15| 427.83
#2009-07-16| 433.24
#2009-07-17| 433.71
#2009-07-20| 437.74
#2009-07-21| 438.76
#2009-07-22| 438.11
#2009-07-23| 448.27
#2009-07-24| 451.83
#2009-07-27| 452.68
#2009-07-28| 453.22
#2009-07-29| 455.43
#2009-07-30| 451.88
#2009-07-31| 452.74
#2009-08-03| 458.73
#2009-08-04| 459.44
#2009-08-05| 455.62
#2009-08-06| 451.65
#2009-08-07| 463.46
#2009-08-10| 462.24
#2009-08-11| 458.62
#2009-08-12| 465.30
#2009-08-13| 468.19
#2009-08-14| 464.82
#2009-08-17| 458.03
#2009-08-18| 459.69
#2009-08-19| 462.51
#2009-08-20| 464.14
#2009-08-21| 470.78
#2009-08-24| 471.08
#2009-08-25| 469.24
#2009-08-26| 470.05
#2009-08-27| 469.92
#2009-08-28| 465.94
#2009-08-31| 460.99
#2009-09-01| 455.06
#2009-09-02| 453.93
#2009-09-03| 460.32
#2009-09-04| 465.47
#2009-09-07| .
#2009-09-08| 466.33
#2009-09-09| 469.63
#2009-09-10| 472.17
#2009-09-11| 474.83
#2009-09-14| 479.30
#2009-09-15| 479.33
#2009-09-16| 486.76
#2009-09-17| 485.91
#2009-09-18| 486.64
#2009-09-21| 484.06
#2009-09-22| 487.51
#2009-09-23| 484.12
#2009-09-24| 478.57
#2009-09-25| 475.33
#2009-09-28| 489.07
#2009-09-29| 487.63
#2009-09-30| 485.03
#2009-10-01| 473.69
#2009-10-02| 471.66
#2009-10-05| 477.39
#2009-10-06| 481.41
#2009-10-07| 481.01
#2009-10-08| 488.45
#2009-10-09| 491.27
#2009-10-12| 490.86
#2009-10-13| 489.68
#2009-10-14| 496.97
#2009-10-15| 501.89
#2009-10-16| 500.45
#2009-10-19| 504.66
#2009-10-20| 500.83
#2009-10-21| 497.35
#2009-10-22| 500.10
#2009-10-23| 493.70
#2009-10-26| 492.41
#2009-10-27| 490.82
#2009-10-28| 481.20
#2009-10-29| 485.44
#2009-10-30| 475.06
#2009-11-02| 480.12
#2009-11-03| 483.56
#2009-11-04| 486.44
#2009-11-05| 500.68
#2009-11-06| 501.61
#2009-11-09| 511.02
#2009-11-10| 509.65
#2009-11-11| 510.15
#2009-11-12| 506.70
#2009-11-13| 510.61
#2009-11-16| 517.54
#2009-11-17| 519.29
#2009-11-18| 515.39
#2009-11-19| 507.84
#2009-11-20| 506.62
#2009-11-23| 516.25
#2009-11-24| 515.19
#2009-11-25| 516.52
#2009-11-26| .
#2009-11-27| 509.07
#2009-11-30| 509.85
#2009-12-01| 516.15
#2009-12-02| 518.35
#2009-12-03| 514.67
#2009-12-04| 524.51
#2009-12-07| 525.57
#2009-12-08| 520.10
#2009-12-09| 519.82
#2009-12-10| 523.71
#2009-12-11| 522.26
#2009-12-14| 526.81
#2009-12-15| 524.29
#2009-12-16| 524.36
#2009-12-17| 517.69
#2009-12-18| 518.97
#2009-12-21| 521.44
#2009-12-22| 523.74
#2009-12-23| 525.22
#2009-12-24| 527.22
#2009-12-25| .
#2009-12-28| 528.08
#2009-12-29| 528.40
#2009-12-30| 527.69
#2009-12-31| 522.95
#2010-01-01| .
#2010-01-04| 528.95
#2010-01-05| 530.67
#2010-01-06| 533.71
#2010-01-07| 535.66
#2010-01-08| 534.74
#2010-01-11| 535.03
#2010-01-12| 531.24
#2010-01-13| 535.10
#2010-01-14| 534.83
#2010-01-15| 527.31
#2010-01-18| .
#2010-01-19| 533.58
#2010-01-20| 528.01
#2010-01-21| 520.61
#2010-01-22| 511.35
#2010-01-25| 510.17
#2010-01-26| 507.44
#2010-01-27| 508.50
#2010-01-28| 502.60
#2010-01-29| 500.24
#2010-02-01| 504.19
#2010-02-02| 509.30
#2010-02-03| 507.01
#2010-02-04| 495.47
#2010-02-05| 492.83
#2010-02-08| 489.93
#2010-02-09| 493.65
#2010-02-10| 491.41
#2010-02-11| 495.77
#2010-02-12| 495.29
#2010-02-15| .
#2010-02-16| 503.33
#2010-02-17| 506.10
#2010-02-18| 508.39
#2010-02-19| 511.02
#2010-02-22| 509.73
#2010-02-23| 504.12
#2010-02-24| 509.11
#2010-02-25| 507.85
#2010-02-26| 506.56
#2010-03-01| 514.08
#2010-03-02| 515.11
#2010-03-03| 516.55
#2010-03-04| 517.41
#2010-03-05| 526.34
#2010-03-08| 525.61
#2010-03-09| 527.40
#2010-03-10| 529.12
#2010-03-11| 529.67
#2010-03-12| 529.73
#2010-03-15| 533.08
#2010-03-16| 534.52
#2010-03-17| 539.27
#2010-03-18| 538.66
#2010-03-19| 535.90
#2010-03-22| 540.78
#2010-03-23| 543.78
#2010-03-24| 537.70
#2010-03-25| 534.51
#2010-03-26| 536.84
#2010-03-29| 539.61
#2010-03-30| 538.84
#2010-03-31| 535.38
#2010-04-01| 537.10
#2010-04-02| .
#2010-04-05| 540.73
#2010-04-06| 541.35
#2010-04-07| 540.40
#2010-04-08| 540.32
#2010-04-09| 544.47
#2010-04-12| 546.00
#2010-04-13| 546.94
#2010-04-14| 549.90
#2010-04-15| 552.65
#2010-04-16| 547.92
#2010-04-19| 548.67
#2010-04-20| 553.92
#2010-04-21| 556.17
#2010-04-22| 560.63
#2010-04-23| 565.38
#2010-04-26| 563.31
#2010-04-27| 551.51
#2010-04-28| 552.45
#2010-04-29| 556.49
#2010-04-30| 548.47
#2010-05-03| 554.63
#2010-05-04| 542.09
#2010-05-05| 538.30
#2010-05-06| 527.48
#2010-05-07| 518.98
#2010-05-10| 537.19
#2010-05-11| 536.21
#2010-05-12| 544.10
#2010-05-13| 538.62
#2010-05-14| 526.58
#2010-05-17| 530.70
#2010-05-18| 524.45
#2010-05-19| 520.46
#2010-05-20| 500.56
#2010-05-21| 507.00
#2010-05-24| 502.27
#2010-05-25| 500.53
#2010-05-26| 499.77
#2010-05-27| 513.69
#2010-05-28| 509.13
#2010-05-31| .
#2010-06-01| 500.04
#2010-06-02| 507.89
#2010-06-03| 513.50
#2010-06-04| 495.14
#2010-06-07| 487.07
#2010-06-08| 492.08
#2010-06-09| 493.67
#2010-06-10| 508.02
#2010-06-11| 508.67
#2010-06-14| 509.77
#2010-06-15| 520.49
#2010-06-16| 520.00
#2010-06-17| 520.44
#2010-06-18| 520.54
#2010-06-21| 516.84
#2010-06-22| 508.63
#2010-06-23| 507.34
#2010-06-24| 500.21
#2010-06-25| 507.71
#2010-06-28| 506.64
#2010-06-29| 492.60
#2010-06-30| 490.61
#2010-07-01| 488.02
#2010-07-02| 484.35
#2010-07-05| .
#2010-07-06| 484.87
#2010-07-07| 495.39
#2010-07-08| 499.24
#2010-07-09| 502.83
#2010-07-12| 505.89
#2010-07-13| 512.75
#2010-07-14| 512.17
#2010-07-15| 512.49
#2010-07-16| 498.49
#2010-07-19| 500.96
#2010-07-20| 505.81
#2010-07-21| 500.93
#2010-07-22| 513.63
#2010-07-23| 519.38
#2010-07-26| 525.27
#2010-07-27| 522.98
#2010-07-28| 519.94
#2010-07-29| 515.94
#2010-07-30| 517.14
#2010-08-02| 525.46
#2010-08-03| 522.76
#2010-08-04| 525.36
#2010-08-05| 522.44
#2010-08-06| 521.77
#2010-08-09| 526.59
#2010-08-10| 520.08
#2010-08-11| 505.28
#2010-08-12| 501.86
#2010-08-13| 499.38
#2010-08-16| 500.76
#2010-08-17| 508.52
#2010-08-18| 508.46
#2010-08-19| 500.31
#2010-08-20| 499.87
#2010-08-23| 495.34
#2010-08-24| 488.73
#2010-08-25| 489.95
#2010-08-26| 487.84
#2010-08-27| 495.86
#2010-08-30| 489.93
#2010-08-31| 487.06
#2010-09-01| 500.83
#2010-09-02| 507.59
#2010-09-03| 513.82
#2010-09-06| .
#2010-09-07| 507.26
#2010-09-08| 508.65
#2010-09-09| 511.99
#2010-09-10| 514.83
#2010-09-13| 520.33
#2010-09-14| 520.24
#2010-09-15| 523.54
#2010-09-16| 522.60
#2010-09-17| 526.40
#2010-09-20| 534.68
#2010-09-21| 532.66
#2010-09-22| 531.91
#2010-09-23| 527.96
#2010-09-24| 537.65
#2010-09-27| 532.68
#2010-09-28| 537.02
#2010-09-29| 537.76
#2010-09-30| 539.01
#2010-10-01| 541.96
#2010-10-04| 537.34
#2010-10-05| 544.95
#2010-10-06| 544.98
#2010-10-07| 545.08
#2010-10-08| 547.38
#2010-10-11| 548.15
#2010-10-12| 547.30
#2010-10-13| 552.19
#2010-10-14| 550.03
#2010-10-15| 550.41
#2010-10-18| 552.10
#2010-10-19| 546.80
#2010-10-20| 552.74
#2010-10-21| 554.35
#2010-10-22| 555.98
#2010-10-25| 557.19
#2010-10-26| 554.33
#2010-10-27| 550.06
#2010-10-28| 548.71
#2010-10-29| 550.09
#2010-11-01| 549.98
#2010-11-02| 556.13
#2010-11-03| 557.19
#2010-11-04| 563.33
#2010-11-05| 561.70
#2010-11-08| 556.78
#2010-11-09| 555.59
#2010-11-10| 558.88
#2010-11-11| 555.30
#2010-11-12| 549.51
#2010-11-15| 551.75
#2010-11-16| 544.23
#2010-11-17| 544.48
#2010-11-18| 550.75
#2010-11-19| 551.83
#2010-11-22| 552.88
#2010-11-23| 547.04
#2010-11-24| 556.39
#2010-11-25| .
#2010-11-26| 552.80
#2010-11-29| 550.79
#2010-11-30| 546.22
#2010-12-01| 558.88
#2010-12-02| 568.14
#2010-12-03| 569.40
#2010-12-06| 568.18
#2010-12-07| 571.49
#2010-12-08| 573.83
#2010-12-09| 575.15
#2010-12-10| 580.73
#2010-12-13| 581.83
#2010-12-14| 585.08
#2010-12-15| 582.08
#2010-12-16| 586.75
#2010-12-17| 595.06
#2010-12-20| 589.79
#2010-12-21| 590.97
#2010-12-22| 591.44
#2010-12-23| 589.29
#2010-12-24| .
#2010-12-27| 589.90
#2010-12-28| 589.56
#2010-12-29| 591.53
#2010-12-30| 591.44
#2010-12-31| 589.58
#2011-01-03| 595.20
#2011-01-04| 589.44
#2011-01-05| 592.81
#2011-01-06| 592.24
#2011-01-07| 591.11
#2011-01-10| 591.27
#2011-01-11| 594.32
#2011-01-12| 601.19
#2011-01-13| 598.99
#2011-01-14| 604.25
#2011-01-17| .
#2011-01-18| 609.54
#2011-01-19| 605.07
#2011-01-20| 606.78
#2011-01-21| 606.28
#2011-01-24| 613.57
#2011-01-25| 615.16
#2011-01-26| 616.63
#2011-01-27| 616.09
#2011-01-28| 603.58
#2011-01-31| 606.44
#2011-02-01| 615.62
#2011-02-02| 613.40
#2011-02-03| 616.18
#2011-02-04| 617.47
#2011-02-07| 621.35
#2011-02-08| 623.16
#2011-02-09| 620.70
#2011-02-10| 623.68
#2011-02-11| 623.71
#2011-02-14| 623.91
#2011-02-15| 621.03
#2011-02-16| 624.97
#2011-02-17| 628.72
#2011-02-18| 629.83
#2011-02-21| .
#2011-02-22| 617.26
#2011-02-23| 606.59
#2011-02-24| 607.51
#2011-02-25| 615.07
#2011-02-28| 616.66
#2011-03-01| 607.91
#2011-03-02| 610.39
#2011-03-03| 623.01
#2011-03-04| 618.77
#2011-03-07| 613.71
#2011-03-08| 621.19
#2011-03-09| 621.12
#2011-03-10| 611.45
#2011-03-11| 614.22
#2011-03-14| 610.65
#2011-03-15| 602.33
#2011-03-16| 593.29
#2011-03-17| 596.39
#2011-03-18| 603.13
#2011-03-21| 610.01
#2011-03-22| 608.74
#2011-03-23| 611.33
#2011-03-24| 616.33
#2011-03-25| 622.62
#2011-03-28| 619.20
#2011-03-29| 625.17
#2011-03-30| 629.50
#2011-03-31| 632.36
#2011-04-01| 637.71
#2011-04-04| 639.64
#2011-04-05| 640.16
#2011-04-06| 646.58
#2011-04-07| 644.83
#2011-04-08| 641.32
#2011-04-11| 642.26
#2011-04-12| 638.01
#2011-04-13| 640.60
#2011-04-14| 639.92
#2011-04-15| 640.13
#2011-04-18| 633.03
#2011-04-19| 636.91
#2011-04-20| 645.70
#2011-04-21| 649.39
#2011-04-22| .
#2011-04-25| 648.99
#2011-04-26| 653.52
#2011-04-27| 657.70
#2011-04-28| 655.95
#2011-04-29| 657.94
#2011-05-02| 660.14
#2011-05-03| 654.46
#2011-05-04| 651.13
#2011-05-05| 645.40
#2011-05-06| 647.11
#2011-05-09| 651.53
#2011-05-10| 658.80
#2011-05-11| 654.70
#2011-05-12| 660.36
#2011-05-13| 653.91
#2011-05-16| 647.84
#2011-05-17| 646.20
#2011-05-18| 654.22
#2011-05-19| 654.28
#2011-05-20| 649.26
#2011-05-23| 639.35
#2011-05-24| 636.79
#2011-05-25| 638.68
#2011-05-26| 643.36
#2011-05-27| 646.52
#2011-05-30| .
#2011-05-31| 653.35
#2011-06-01| 639.25
#2011-06-02| 637.68
#2011-06-03| 627.95
#2011-06-06| 624.17
#2011-06-07| 623.81
#2011-06-08| 619.54
#2011-06-09| 622.62
#2011-06-10| 614.18
#2011-06-13| 616.53
#2011-06-14| 624.22
#2011-06-15| 613.25
#2011-06-16| 615.56
#2011-06-17| 617.32
#2011-06-20| 622.70
#2011-06-21| 630.31
#2011-06-22| 627.40
#2011-06-23| 626.31
#2011-06-24| 618.50
#2011-06-27| 623.05
#2011-06-28| 631.28
#2011-06-29| 634.19
#2011-06-30| 639.54
#2011-07-01| 650.39
#2011-07-04| .
#2011-07-05| 650.05
#2011-07-06| 653.87
#2011-07-07| 660.86
#2011-07-08| 655.30
#2011-07-11| 644.60
#2011-07-12| 639.27
#2011-07-13| 638.90
#2011-07-14| 631.50
#2011-07-15| 630.93
#2011-07-18| 621.62
#2011-07-19| 632.16
#2011-07-20| 636.23
#2011-07-21| 645.41
#2011-07-22| 641.98
#2011-07-25| 639.58
#2011-07-26| 634.51
#2011-07-27| 625.12
#2011-07-28| 615.72
#2011-07-29| 609.96
#2011-08-01| 602.84
#2011-08-02| 584.71
#2011-08-03| 591.26
#2011-08-04| 568.92
#2011-08-05| 570.76
#2011-08-08| 531.61
#2011-08-09| 553.44
#2011-08-10| 531.75
#2011-08-11| 558.32
#2011-08-12| 565.09
#2011-08-15| 573.76
#2011-08-16| 570.70
#2011-08-17| 570.12
#2011-08-18| 545.14
#2011-08-19| 540.80
#2011-08-22| 547.96
#2011-08-23| 568.83
#2011-08-24| 577.66
#2011-08-25| 567.62
#2011-08-26| 577.20
#2011-08-29| 593.44
#2011-08-30| 596.77
#2011-08-31| 598.63
#2011-09-01| 590.01
#2011-09-02| 573.21
#2011-09-05| .
#2011-09-06| 568.23
#2011-09-07| 584.72
#2011-09-08| 578.66
#2011-09-09| 563.49
#2011-09-12| 568.18
#2011-09-13| 576.13
#2011-09-14| 586.30
#2011-09-15| 595.74
#2011-09-16| 596.16
#2011-09-19| 591.04
#2011-09-20| 591.42
#2011-09-21| 573.30
#2011-09-22| 556.95
#2011-09-23| 561.22
#2011-09-26| 573.63
#2011-09-27| 580.87
#2011-09-28| 569.22
#2011-09-29| 573.89
#2011-09-30| 566.29
#2011-10-03| 548.98
#2011-10-04| 564.15
#2011-10-05| 571.80
#2011-10-06| 579.20
#2011-10-07| 576.93
#2011-10-10| 592.64
#2011-10-11| 591.89
#2011-10-12| 599.99
#2011-10-13| 595.27
#2011-10-14| 603.35
#2011-10-17| 593.31
#2011-10-18| 605.10
#2011-10-19| 597.38
#2011-10-20| 600.27
#2011-10-21| 611.86
#2011-10-24| 622.55
#2011-10-25| 612.21
#2011-10-26| 616.16
#2011-10-27| 634.24
#2011-10-28| 629.16
#2011-10-31| 619.09
#2011-11-01| 598.95
#2011-11-02| 607.27
#2011-11-03| 622.56
#2011-11-04| 619.33
#2011-11-07| 618.90
#2011-11-08| 624.75
#2011-11-09| 602.96
#2011-11-10| 607.59
#2011-11-11| 619.93
#2011-11-14| 612.24
#2011-11-15| 616.36
#2011-11-16| 606.81
#2011-11-17| 597.29
#2011-11-18| 597.44
#2011-11-21| 586.81
#2011-11-22| 586.04
#2011-11-23| 575.80
#2011-11-24| .
#2011-11-25| 575.75
#2011-11-28| 591.31
#2011-11-29| 591.95
#2011-11-30| 616.70
#2011-12-01| 616.21
#2011-12-02| 616.78
#2011-12-05| 623.68
#2011-12-06| 621.85
#2011-12-07| 620.23
#2011-12-08| 609.73
#2011-12-09| 623.90
#2011-12-12| 615.95
#2011-12-13| 609.50
#2011-12-14| 604.85
#2011-12-15| 606.12
#2011-12-16| 611.68
#2011-12-19| 607.99
#2011-12-20| 627.38
#2011-12-21| 628.48
#2011-12-22| 631.82
#2011-12-23| 636.76
#2011-12-26| .
#2011-12-27| 639.53
#2011-12-28| 631.93
#2011-12-29| 637.83
#2011-12-30| 634.66
#2012-01-02| .
#2012-01-03| 636.80
#2012-01-04| 636.00
#2012-01-05| 640.68
#2012-01-06| 641.14
#2012-01-09| 643.07
#2012-01-10| 647.93
#2012-01-11| 648.69
#2012-01-12| 654.04
#2012-01-13| 652.79
#2012-01-16| .
#2012-01-17| 655.30
#2012-01-18| 660.28
#2012-01-19| 665.23
#2012-01-20| 664.87
#2012-01-23| 665.92
#2012-01-24| 669.04
#2012-01-25| 670.83
#2012-01-26| 667.05
#2012-01-27| 664.38
#2012-01-30| 661.37
#2012-01-31| 661.00
#2012-02-01| 669.57
#2012-02-02| 667.21
#2012-02-03| 681.39
#2012-02-06| 679.37
#2012-02-07| 677.62
#2012-02-08| 677.81
#2012-02-09| 677.86
#2012-02-10| 673.20
#2012-02-13| 682.82
#2012-02-14| 686.55
#2012-02-15| 681.89
#2012-02-16| 684.18
#2012-02-17| 684.40
#2012-02-20| .
#2012-02-21| 684.23
#2012-02-22| 685.07
#2012-02-23| 690.01
#2012-02-24| 692.10
#2012-02-27| 692.70
#2012-02-28| 690.72
#2012-02-29| 690.78
#2012-03-01| 693.57
#2012-03-02| 688.04
#2012-03-05| 689.94
#2012-03-06| 680.61
#2012-03-07| 685.74
#2012-03-08| 692.46
#2012-03-09| 698.01
#2012-03-12| 698.42
#2012-03-13| 705.37
#2012-03-14| 703.32
#2012-03-15| 705.71
#2012-03-16| 704.35
#2012-03-19| 704.29
#2012-03-20| 702.08
#2012-03-21| 705.33
#2012-03-22| 703.76
#2012-03-23| 704.21
#2012-03-26| 714.44
#2012-03-27| 713.82
#2012-03-28| 709.14
#2012-03-29| 707.53
#2012-03-30| 706.07
#2012-04-02| 711.91
#2012-04-03| 711.04
#2012-04-04| 703.31
#2012-04-05| 704.49
#2012-04-06| .
#2012-04-09| 695.24
#2012-04-10| 682.10
#2012-04-11| 691.45
#2012-04-12| 698.30
#2012-04-13| 693.86
#2012-04-16| 694.14
#2012-04-17| 703.54
#2012-04-18| 702.09
#2012-04-19| 697.53
#2012-04-20| 704.20
#2012-04-23| 694.29
#2012-04-24| 690.70
#2012-04-25| 700.54
#2012-04-26| 703.32
#2012-04-27| 701.93
#2012-04-30| 695.97
#2012-05-01| 697.25
#2012-05-02| 695.42
#2012-05-03| 687.18
#2012-05-04| 678.41
#2012-05-07| 676.83
#2012-05-08| 674.69
#2012-05-09| 669.94
#2012-05-10| 673.41
#2012-05-11| 671.27
#2012-05-14| 662.44
#2012-05-15| 661.62
#2012-05-16| 661.46
#2012-05-17| 647.41
#2012-05-18| 639.78
#2012-05-21| 650.30
#2012-05-22| 656.07
#2012-05-23| 660.83
#2012-05-24| 661.19
#2012-05-25| 660.37
#2012-05-28| .
#2012-05-29| 666.41
#2012-05-30| 657.57
#2012-05-31| 654.06
#2012-06-01| 635.54
#2012-06-04| 635.41
#2012-06-05| 632.40
#2012-06-06| 647.62
#2012-06-07| 647.87
#2012-06-08| 654.29
#2012-06-11| 644.51
#2012-06-12| 649.47
#2012-06-13| 645.55
#2012-06-14| 651.38
#2012-06-15| 658.82
#2012-06-18| 662.90
#2012-06-19| 670.76
#2012-06-20| 669.90
#2012-06-21| 656.19
#2012-06-22| 658.73
#2012-06-25| 649.34
#2012-06-26| 651.91
#2012-06-27| 658.36
#2012-06-28| 656.68
#2012-06-29| 675.83
#2012-07-02| 676.99
#2012-07-03| 683.34
#2012-07-04| .
#2012-07-05| 683.83
#2012-07-06| 675.65
#2012-07-09| 674.64
#2012-07-10| 669.34
#2012-07-11| 665.77
#2012-07-12| 669.75
#2012-07-13| 678.81
#2012-07-16| 676.34
#2012-07-17| 680.31
#2012-07-18| 689.42
#2012-07-19| 689.26
#2012-07-20| 679.64
#2012-07-23| 674.09
#2012-07-24| 666.67
#2012-07-25| 665.25
#2012-07-26| 674.25
#2012-07-27| 689.57
#2012-07-30| 688.33
#2012-07-31| 682.14
#2012-08-01| 671.92
#2012-08-02| 668.59
#2012-08-03| 683.35
#2012-08-06| 683.66
#2012-08-07| 687.48
#2012-08-08| 687.50
#2012-08-09| 686.97
#2012-08-10| 686.88
#2012-08-13| 686.50
#2012-08-14| 685.83
#2012-08-15| 688.89
#2012-08-16| 695.71
#2012-08-17| 697.89
#2012-08-20| 692.54
#2012-08-21| 691.00
#2012-08-22| 689.06
#2012-08-23| 687.09
#2012-08-24| 690.74
#2012-08-27| 688.70
#2012-08-28| 687.82
#2012-08-29| 690.48
#2012-08-30| 685.69
#2012-08-31| 688.12
#2012-09-03| .
#2012-09-04| 691.48
#2012-09-05| 689.95
#2012-09-06| 703.57
#2012-09-07| 705.06
#2012-09-10| 702.46
#2012-09-11| 701.33
#2012-09-12| 699.36
#2012-09-13| 703.52
#2012-09-14| 707.86
#2012-09-17| 706.82
#2012-09-18| 706.02
#2012-09-19| 705.69
#2012-09-20| 703.16
#2012-09-21| 702.97
#2012-09-24| 702.50
#2012-09-25| 693.81
#2012-09-26| 688.41
#2012-09-27| 694.08
#2012-09-28| 701.69
#2012-10-01| 700.41
#2012-10-02| 702.58
#2012-10-03| 704.56
#2012-10-04| 710.43
#2012-10-05| 710.83
#2012-10-08| 709.19
#2012-10-09| 700.50
#2012-10-10| 696.56
#2012-10-11| 703.76
#2012-10-12| 700.52
#2012-10-15| 707.05
#2012-10-16| 710.04
#2012-10-17| 712.14
#2012-10-18| 710.98
#2012-10-19| 701.76
#2012-10-22| 702.33
#2012-10-23| 696.38
#2012-10-24| 692.44
#2012-10-25| 695.76
#2012-10-26| 695.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 703.08
#2012-11-01| 712.99
#2012-11-02| 700.38
#2012-11-05| 699.30
#2012-11-06| 705.80
#2012-11-07| 692.77
#2012-11-08| 684.18
#2012-11-09| 684.29
#2012-11-12| 686.23
#2012-11-13| 684.69
#2012-11-14| 672.99
#2012-11-15| 672.08
#2012-11-16| 678.04
#2012-11-19| 685.92
#2012-11-20| 686.11
#2012-11-21| 690.65
#2012-11-22| .
#2012-11-23| 697.09
#2012-11-26| 695.97
#2012-11-27| 693.32
#2012-11-28| 698.44
#2012-11-29| 703.42
#2012-11-30| 704.84
#2012-12-03| 702.94
#2012-12-04| 706.28
#2012-12-05| 712.64
#2012-12-06| 714.68
#2012-12-07| 715.54
#2012-12-10| 717.47
#2012-12-11| 723.50
#2012-12-12| 720.37
#2012-12-13| 716.75
#2012-12-14| 716.74
#2012-12-17| 722.45
#2012-12-18| 728.69
#2012-12-19| 726.97
#2012-12-20| 726.79
#2012-12-21| 719.73
#2012-12-24| 719.17
#2012-12-25| 719.17
#2012-12-26| 713.22
#2012-12-27| 712.90
#2012-12-28| 707.28
#2012-12-31| 717.30
#2013-01-01| 717.30
#2013-01-02| 735.19
#2013-01-03| 736.31
#2013-01-04| 740.89
#2013-01-07| 738.98
#2013-01-08| 739.02
#2013-01-09| 743.36
#2013-01-10| 743.28
#2013-01-11| 745.36
#2013-01-14| 746.84
#2013-01-15| 748.04
#2013-01-16| 746.37
#2013-01-17| 749.96
#2013-01-18| 754.87
#2013-01-21| 754.87
#2013-01-22| 757.71
#2013-01-23| 757.05
#2013-01-24| 759.75
#2013-01-25| 764.68
#2013-01-28| 767.37
#2013-01-29| 767.95
#2013-01-30| 766.98
#2013-01-31| 767.59
#2013-02-01| 776.53
#2013-02-04| 766.58
#2013-02-05| 774.42
#2013-02-06| 773.23
#2013-02-07| 773.71
#2013-02-08| 781.53
#2013-02-11| 781.77
#2013-02-12| 783.00
#2013-02-13| 787.03
#2013-02-14| 789.09
#2013-02-15| 793.70
#2013-02-18| 793.70
#2013-02-19| 798.42
#2013-02-20| 791.36
#2013-02-21| 780.49
#2013-02-22| 789.18
#2013-02-25| 779.91
#2013-02-26| 783.91
#2013-02-27| 797.48
#2013-02-28| 796.97
#2013-03-01| 797.52
#2013-03-04| 802.84
#2013-03-05| 811.88
#2013-03-06| 811.65
#2013-03-07| 812.67
#2013-03-08| 818.78
#2013-03-11| 820.62
#2013-03-12| 817.14
#2013-03-13| 821.00
#2013-03-14| 824.60
#2013-03-15| 820.15
#2013-03-18| 816.34
#2013-03-19| 815.48
#2013-03-20| 822.03
#2013-03-21| 813.41
#2013-03-22| 819.38
#2013-03-25| 814.33
#2013-03-26| 821.17
#2013-03-27| 822.38
#2013-03-28| 831.54
#2013-03-29| 831.54
#2013-04-01| 823.68
#2013-04-02| 825.01
#2013-04-03| 815.67
#2013-04-04| 819.26
#2013-04-05| 812.56
#2013-04-08| 818.41
#2013-04-09| 819.88
#2013-04-10| 832.70
#2013-04-11| 839.06
#2013-04-12| 837.49
#2013-04-15| 815.59
#2013-04-16| 831.73
#2013-04-17| 821.62
#2013-04-18| 813.84
#2013-04-19| 818.52
#2013-04-22| 821.64
#2013-04-23| 830.72
#2013-04-24| 833.13
#2013-04-25| 839.31
#2013-04-26| 837.73
#2013-04-29| 845.60
#2013-04-30| 851.44
#2013-05-01| 836.98
#2013-05-02| 843.97
#2013-05-03| 848.67
#2013-05-06| 850.21
#2013-05-07| 857.25
#2013-05-08| 860.52
#2013-05-09| 863.03
#2013-05-10| 866.08
#2013-05-13| 862.51
#2013-05-14| 873.27
#2013-05-15| 877.47
#2013-05-16| 870.30
#2013-05-17| 882.58
#2013-05-20| 880.19
#2013-05-21| 884.23
#2013-05-22| 872.65
#2013-05-23| 873.25
#2013-05-24| 871.78
#2013-05-27| 871.78
#2013-05-28| 877.44
#2013-05-29| 869.26
#2013-05-30| 871.44
#2013-05-31| 864.45
#2013-06-03| 864.05
#2013-06-04| 856.80
#2013-06-05| 842.05
#2013-06-06| 847.02
#2013-06-07| 855.54
#2013-06-10| 855.91
#2013-06-11| 848.11
#2013-06-12| 840.49
#2013-06-13| 851.75
#2013-06-14| 849.81
#2013-06-17| 858.46
#2013-06-18| 867.12
#2013-06-19| 857.31
#2013-06-20| 837.53
#2013-06-21| 838.69
#2013-06-24| 832.21
#2013-06-25| 840.62
#2013-06-26| 846.52
#2013-06-27| 852.57
#2013-06-28| 835.23
#2013-07-01| 844.43
#2013-07-02| 842.17
#2013-07-03| 844.20
#2013-07-04| 844.20
#2013-07-05| 853.88
#2013-07-08| 860.26
#2013-07-09| 865.87
#2013-07-10| 867.89
#2013-07-11| 879.03
#2013-07-12| 884.39
#2013-07-15| 884.48
#2013-07-16| 877.49
#2013-07-17| 880.07
#2013-07-18| 886.16
#2013-07-19| 885.05
#2013-07-22| 884.62
#2013-07-23| 880.57
#2013-07-24| 878.38
#2013-07-25| 882.01
#2013-07-26| 880.50
#2013-07-29| 875.27
#2013-07-30| 880.38
#2013-07-31| 886.19
#2013-08-01| 902.14
#2013-08-02| 909.53
#2013-08-05| 909.89
#2013-08-06| 905.22
#2013-08-07| 900.56
#2013-08-08| 904.44
#2013-08-09| 906.27
#2013-08-12| 906.73
#2013-08-13| 910.03
#2013-08-14| 901.86
#2013-08-15| 886.74
#2013-08-16| 887.97
#2013-08-19| 884.88
#2013-08-20| 890.51
#2013-08-21| 886.71
#2013-08-22| 896.82
#2013-08-23| 898.06
#2013-08-26| 896.54
#2013-08-27| 878.66
#2013-08-28| 880.71
#2013-08-29| 883.87
#2013-08-30| 876.86
#2013-09-02| 876.86
#2013-09-03| 881.95
#2013-09-04| 885.39
#2013-09-05| 893.90
#2013-09-06| 895.09
#2013-09-09| 904.16
#2013-09-10| 914.90
#2013-09-11| 918.53
#2013-09-12| 914.41
#2013-09-13| 916.07
#2013-09-16| 924.10
#2013-09-17| 928.27
#2013-09-18| 938.86
#2013-09-19| 938.55
#2013-09-20| 931.83
#2013-09-23| 924.23
#2013-09-24| 925.26
#2013-09-25| 925.46
#2013-09-26| 929.93
#2013-09-27| 922.46
#2013-09-30| 920.73
#2013-10-01| 928.16
#2013-10-02| 927.51
#2013-10-03| 917.74
#2013-10-04| 923.62
#2013-10-07| 913.69
#2013-10-08| 898.86
#2013-10-09| 893.07
#2013-10-10| 912.62
#2013-10-11| 920.09
#2013-10-14| 923.66
#2013-10-15| 918.11
#2013-10-16| 930.07
#2013-10-17| 935.97
#2013-10-18| 943.87
#2013-10-21| 947.24
#2013-10-22| 953.11
#2013-10-23| 947.36
#2013-10-24| 944.90
#2013-10-25| 948.89
#2013-10-28| 949.18
#2013-10-29| 957.51
#2013-10-30| 942.02
#2013-10-31| 944.06
#2013-11-01| 943.42
#2013-11-04| 947.92
#2013-11-05| 945.91
#2013-11-06| 944.96
#2013-11-07| 930.45
#2013-11-08| 941.79
#2013-11-11| 942.59
#2013-11-12| 944.90
#2013-11-13| 956.61
#2013-11-14| 963.13
#2013-11-15| 970.44
#2013-11-18| 968.48
#2013-11-19| 968.54
#2013-11-20| 962.39
#2013-11-21| 970.41
#2013-11-22| 973.92
#2013-11-25| 969.62
#2013-11-26| 971.37
#2013-11-27| 972.85
#2013-11-28| 972.85
#2013-11-29| 972.20
#2013-12-02| 970.00
#2013-12-03| 967.93
#2013-12-04| 962.47
#2013-12-05| 960.96
#2013-12-06| 975.12
#2013-12-09| 972.99
#2013-12-10| 973.07
#2013-12-11| 959.97
#2013-12-12| 959.53
#2013-12-13| 960.09
#2013-12-16| 967.65
#2013-12-17| 963.10
#2013-12-18| 975.69
#2013-12-19| 981.68
#2013-12-20| 989.16
#2013-12-23| 996.23
#2013-12-24| 999.13
#2013-12-25| 999.13
#2013-12-26|1004.16
#2013-12-27|1004.46
#2013-12-30|1004.35
#2013-12-31|1006.41
#2014-01-01|1006.41
#2014-01-02| 992.70
#2014-01-03| 995.02
#2014-01-06| 987.35
#2014-01-07| 994.66
#2014-01-08| 994.75
#2014-01-09| 997.30
#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|1003.03
#2014-01-23| 990.44
#2014-01-24| 963.17
#2014-01-27| 951.92
#2014-01-28| 961.03
#2014-01-29| 951.49
#2014-01-30| 957.83
#2014-01-31| 948.66
#2014-02-03| 922.93
#2014-02-04| 931.61
#2014-02-05| 930.08
#2014-02-06| 942.89
#2014-02-07| 952.18
#2014-02-10| 947.27
#2014-02-11| 953.62
#2014-02-12| 955.83
#2014-02-13| 961.77
#2014-02-14| 964.12
#2014-02-17| .
#2014-02-18| 967.99
#2014-02-19| 966.41
#2014-02-20| 968.44
#2014-02-21| 970.91
#2014-02-24| 977.84
#2014-02-25| 978.98
#2014-02-26| 978.88
#2014-02-27| 983.38
#2014-02-28| 982.98
#2014-03-03| 974.74
#2014-03-04| 991.57
#2014-03-05| 990.42
#2014-03-06| 992.86
#2014-03-07| 994.37
#2014-03-10| 991.62
#2014-03-11| 985.86
#2014-03-12| 982.64
#2014-03-13| 968.79
#2014-03-14| 968.48
#2014-03-17| 979.71
#2014-03-18| 988.40
#2014-03-19| 982.32
#2014-03-20| 987.59
#2014-03-21| 983.40
#2014-03-24| 969.51
#2014-03-25| 970.60
#2014-03-26| 962.75
#2014-03-27| 956.31
#2014-03-28| 959.58
#2014-03-31| 968.66
#2014-04-01| 975.46
#2014-04-02| 975.75
#2014-04-03| 973.01
#2014-04-04| 956.13
#2014-04-07| 942.92
#2014-04-08| 949.78
#2014-04-09| 960.60
#2014-04-10| 940.93
#2014-04-11| 926.32
#2014-04-14| 932.71
#2014-04-15| 940.25
#2014-04-16| 951.03
#2014-04-17| 953.71
#2014-04-18| .
#2014-04-21| 955.05
#2014-04-22| 960.03
#2014-04-23| 960.38
#2014-04-24| 958.14
#2014-04-25| 944.54
#2014-04-28| 945.34
#2014-04-29| 955.10
#2014-04-30| 967.62
#2014-05-01| 965.56
#2014-05-02| 963.46
#2014-05-05| 964.85
#2014-05-06| 953.83
#2014-05-07| 955.95
#2014-05-08| 958.70
#2014-05-09| 959.90
#2014-05-12| 974.21
#2014-05-13| 972.62
#2014-05-14| 964.63
#2014-05-15| 956.74
#2014-05-16| 962.58
#2014-05-19| 969.27
#2014-05-20| 957.48
#2014-05-21| 963.83
#2014-05-22| 966.67
#2014-05-23| 974.36
#2014-05-26| .
#2014-05-27| 980.87
#2014-05-28| 980.82
#2014-05-29| 987.01
#2014-05-30| 986.56
#2014-06-02| 987.30
#2014-06-03| 985.96
#2014-06-04| 991.73
#2014-06-05| 996.31
#2014-06-06|1005.68
#2014-06-09|1010.68
#2014-06-10|1009.68
#2014-06-11|1005.69
#2014-06-12| 997.86
#2014-06-13|1003.02
#2014-06-16|1002.28
#2014-06-17|1003.68
#2014-06-18|1007.51
#2014-06-19|1005.89
#2014-06-20|1009.06
#2014-06-23|1008.21
#2014-06-24|1002.42
#2014-06-25|1008.78
#2014-06-26|1005.36
#2014-06-27|1008.79
#2014-06-30|1010.44
#2014-07-01|1016.65
#2014-07-02|1012.10
#2014-07-03|1020.64
#2014-07-04| .
#2014-07-07|1011.51
#2014-07-08|1005.59
#2014-07-09|1004.59
#2014-07-10| 997.82
#2014-07-11| 998.50
#2014-07-14|1003.39
#2014-07-15|1001.88
#2014-07-16|1004.01
#2014-07-17| 994.48
#2014-07-18|1004.94
#2014-07-21|1002.99
#2014-07-22|1010.00
#2014-07-23|1011.41
#2014-07-24|1015.09
#2014-07-25|1013.61
#2014-07-28|1010.85
#2014-07-29|1010.89
#2014-07-30|1016.95
#2014-07-31| 998.94
#2014-08-01|1000.35
#2014-08-04|1004.83
#2014-08-05| 998.66
#2014-08-06| 995.99
#2014-08-07| 993.11
#2014-08-08|1007.30
#2014-08-11|1012.75
#2014-08-12|1011.34
#2014-08-13|1020.54
#2014-08-14|1024.81
#2014-08-15|1022.26
#2014-08-18|1034.49
#2014-08-19|1038.14
#2014-08-20|1041.42
#2014-08-21|1044.89
#2014-08-22|1043.75
#2014-08-25|1044.38
#2014-08-26|1046.70
#2014-08-27|1042.91
#2014-08-28|1040.74
#2014-08-29|1043.78
#2014-09-01| .
#2014-09-02|1046.05
#2014-09-03|1046.85
#2014-09-04|1047.37
#2014-09-05|1050.36
#2014-09-08|1047.89
#2014-09-09|1038.65
#2014-09-10|1046.17
#2014-09-11|1044.75
#2014-09-12|1041.15
#2014-09-15|1035.13
#2014-09-16|1037.95
#2014-09-17|1037.75
#2014-09-18|1044.79
#2014-09-19|1041.16
#2014-09-22|1028.94
#2014-09-23|1024.73
#2014-09-24|1035.34
#2014-09-25|1018.71
#2014-09-26|1025.34
#2014-09-29|1026.95
#2014-09-30|1028.28
#2014-10-01|1012.52
#2014-10-02|1014.78
#2014-10-03|1029.28
#2014-10-06|1027.14
#2014-10-07|1006.44
#2014-10-08|1024.27
#2014-10-09|1001.63
#2014-10-10| 984.23
#2014-10-13| 972.00
#2014-10-14| 976.47
#2014-10-15| 974.24
#2014-10-16| 974.48
#2014-10-17| 988.10
#2014-10-20| 992.21
#2014-10-21|1016.47
#2014-10-22|1007.10
#2014-10-23|1022.26
#2014-10-24|1027.97
#2014-10-27|1029.22
#2014-10-28|1045.62
#2014-10-29|1040.37
#2014-10-30|1051.16
#2014-10-31|1073.87
#2014-11-03|1073.45
#2014-11-04|1074.78
#2014-11-05|1079.37
#2014-11-06|1088.42
#2014-11-07|1088.91
#2014-11-10|1094.59
#2014-11-11|1092.77
#2014-11-12|1096.27
#2014-11-13|1094.38
#2014-11-14|1093.87
#2014-11-17|1090.56
#2014-11-18|1089.63
#2014-11-19|1084.61
#2014-11-20|1086.33
#2014-11-21|1091.25
#2014-11-24|1097.78
#2014-11-25|1099.83
#2014-11-26|1100.70
#2014-11-27| .
#2014-11-28|1101.32
#2014-12-01|1090.49
#2014-12-02|1094.02
#2014-12-03|1102.75
#2014-12-04|1101.90
#2014-12-05|1106.02
#2014-12-08|1094.68
#2014-12-09|1094.60
#2014-12-10|1079.73
#2014-12-11|1084.28
#2014-12-12|1065.08
#2014-12-15|1067.54
#2014-12-16|1067.48
#2014-12-17|1087.07
#2014-12-18|1118.86
#2014-12-19|1120.67
#2014-12-22|1127.22
#2014-12-23|1131.64
#2014-12-24|1131.39
#2014-12-25| .
#2014-12-26|1132.99
#2014-12-29|1131.80
#2014-12-30|1125.53
#2014-12-31|1114.47
#2015-01-01| .
#2015-01-02|1113.62
#2015-01-05|1095.70
#2015-01-06|1086.15
#2015-01-07|1095.89
#2015-01-08|1117.31
#2015-01-09|1111.66
#2015-01-12|1104.19
#2015-01-13|1106.02
#2015-01-14|1097.79
#2015-01-15|1089.56
#2015-01-16|1102.14
#2015-01-19| .
#2015-01-20|1104.62
#2015-01-21|1107.44
#2015-01-22|1123.27
#2015-01-23|1128.39
#2015-01-26|1126.67
#2015-01-27|1111.51
#2015-01-28|1099.05
#2015-01-29|1108.20
#2015-01-30|1092.86
#2015-02-02|1105.79
#2015-02-03|1126.68
#2015-02-04|1122.22
#2015-02-05|1134.21
#2015-02-06|1137.27
#2015-02-09|1133.78
#2015-02-10|1142.04
#2015-02-11|1142.37
#2015-02-12|1154.35
#2015-02-13|1157.36
#2015-02-16| .
#2015-02-17|1157.36
#2015-02-18|1164.09
#2015-02-19|1164.01
#2015-02-20|1170.29
#2015-02-23|1167.15
#2015-02-24|1169.22
#2015-02-25|1172.68
#2015-02-26|1171.47
#2015-02-27|1166.38
#2015-03-02|1179.23
#2015-03-03|1171.55
#2015-03-04|1161.13
#2015-03-05|1166.99
#2015-03-06|1152.64
#2015-03-09|1160.97
#2015-03-10|1137.87
#2015-03-11|1137.70
#2015-03-12|1153.22
#2015-03-13|1146.69
#2015-03-16|1163.00
#2015-03-17|1162.77
#2015-03-18|1177.90
#2015-03-19|1173.50
#2015-03-20|1180.54
#2015-03-23|1179.43
#2015-03-24|1174.18
#2015-03-25|1152.39
#2015-03-26|1161.33
#2015-03-27|1163.13
#2015-03-30|1177.63
#2015-03-31|1172.37
#2015-04-01|1167.15
#2015-04-02|1171.53
#2015-04-03| .
#2015-04-06|1180.03
#2015-04-07|1177.26
#2015-04-08|1182.78
#2015-04-09|1185.15
#2015-04-10|1186.79
#2015-04-13|1179.21
#2015-04-14|1178.29
#2015-04-15|1181.67
#2015-04-16|1177.09
#2015-04-17|1159.27
#2015-04-20|1171.06
#2015-04-21|1172.77
#2015-04-22|1175.85
#2015-04-23|1181.92
#2015-04-24|1173.15
#2015-04-27|1169.48
#2015-04-28|1172.93
#2015-04-29|1167.85
#2015-04-30|1154.21
#2015-05-01|1149.90
#2015-05-04|1154.75
#2015-05-05|1141.42
#2015-05-06|1137.79
#2015-05-07|1144.40
#2015-05-08|1154.30
#2015-05-11|1153.68
#2015-05-12|1150.32
#2015-05-13|1149.90
#2015-05-14|1161.72
#2015-05-15|1161.59
#2015-05-18|1167.70
#2015-05-19|1166.90
#2015-05-20|1165.68
#2015-05-21|1166.57
#2015-05-22|1162.93
#2015-05-25| .
#2015-05-26|1151.78
#2015-05-27|1161.53
#2015-05-28|1157.91
#2015-05-29|1148.30
#2015-06-01|1152.15
#2015-06-02|1154.52
#2015-06-03|1161.88
#2015-06-04|1148.28
#2015-06-05|1149.85
#2015-06-08|1142.27
#2015-06-09|1142.08
#2015-06-10|1156.69
#2015-06-11|1162.33
#2015-06-12|1154.24
#2015-06-15|1145.55
#2015-06-16|1151.98
#2015-06-17|1153.53
#2015-06-18|1165.54
#2015-06-19|1163.59
#2015-06-22|1172.16
#2015-06-23|1168.89
#2015-06-24|1158.83
#2015-06-25|1159.50
#2015-06-26|1159.64
#2015-06-29|1130.89
#2015-06-30|1129.55
#2015-07-01|1137.01
#2015-07-02|1134.91
#2015-07-03| .
#2015-07-06|1136.43
#2015-07-07|1143.34
#2015-07-08|1126.41
#2015-07-09|1132.00
#2015-07-10|1144.68
#2015-07-13|1155.34
#2015-07-14|1156.65
#2015-07-15|1154.68
#2015-07-16|1166.41
#2015-07-17|1162.53
#2015-07-20|1166.31
#2015-07-21|1156.00
#2015-07-22|1156.57
#2015-07-23|1147.64
#2015-07-24|1137.16
#2015-07-27|1128.06
#2015-07-28|1143.86
#2015-07-29|1163.06
#2015-07-30|1160.35
#2015-07-31|1157.62
#2015-08-03|1154.53
#2015-08-04|1157.43
#2015-08-05|1163.81
#2015-08-06|1150.26
#2015-08-07|1151.06
#2015-08-10|1166.20
#2015-08-11|1157.07
#2015-08-12|1162.62
#2015-08-13|1161.61
#2015-08-14|1167.57
#2015-08-17|1175.85
#2015-08-18|1175.58
#2015-08-19|1168.14
#2015-08-20|1146.67
#2015-08-21|1116.61
#2015-08-24|1070.03
#2015-08-25|1059.15
#2015-08-26|1096.92
#2015-08-27|1115.92
#2015-08-28|1116.24
#2015-08-31|1104.43
#2015-09-01|1076.72
#2015-09-02|1097.72
#2015-09-03|1104.71
#2015-09-04|1090.62
#2015-09-07| .
#2015-09-08|1120.26
#2015-09-09|1106.69
#2015-09-10|1112.95
#2015-09-11|1119.65
#2015-09-14|1111.08
#2015-09-15|1127.01
#2015-09-16|1133.86
#2015-09-17|1130.11
#2015-09-18|1117.43
#2015-09-21|1126.76
#2015-09-22|1113.90
#2015-09-23|1115.36
#2015-09-24|1110.10
#2015-09-25|1113.28
#2015-09-28|1086.06
#2015-09-29|1086.37
#2015-09-30|1104.13
#2015-10-01|1107.88
#2015-10-02|1119.77
#2015-10-05|1141.25
#2015-10-06|1139.08
#2015-10-07|1157.45
#2015-10-08|1177.05
#2015-10-09|1177.98
#2015-10-12|1178.51
#2015-10-13|1167.36
#2015-10-14|1160.63
#2015-10-15|1168.74
#2015-10-16|1168.86
#2015-10-19|1171.22
#2015-10-20|1172.40
#2015-10-21|1164.18
#2015-10-22|1191.16
#2015-10-23|1196.73
#2015-10-26|1195.23
#2015-10-27|1188.24
#2015-10-28|1201.00
#2015-10-29|1199.77
#2015-10-30|1203.44
#2015-11-02|1210.98
#2015-11-03|1204.92
#2015-11-04|1204.52
#2015-11-05|1206.07
#2015-11-06|1212.42
#2015-11-09|1202.75
#2015-11-10|1205.45
#2015-11-11|1207.58
#2015-11-12|1189.08
#2015-11-13|1172.93
#2015-11-16|1189.24
#2015-11-17|1186.76
#2015-11-18|1203.23
#2015-11-19|1201.02
#2015-11-20|1208.39
#2015-11-23|1208.13
#2015-11-24|1203.84
#2015-11-25|1204.60
#2015-11-26| .
#2015-11-27|1205.50
#2015-11-30|1204.13
#2015-12-01|1214.87
#2015-12-02|1203.48
#2015-12-03|1181.59
#2015-12-04|1201.81
#2015-12-07|1190.38
#2015-12-08|1187.48
#2015-12-09|1174.81
#2015-12-10|1179.19
#2015-12-11|1154.11
#2015-12-14|1160.47
#2015-12-15|1169.30
#2015-12-16|1183.12
#2015-12-17|1156.20
#2015-12-18|1138.92
#2015-12-21|1148.96
#2015-12-22|1160.28
#2015-12-23|1174.27
#2015-12-24|1173.72
#2015-12-25| .
#2015-12-28|1173.58
#2015-12-29|1185.13
#2015-12-30|1176.48
#2015-12-31|1163.25
#2016-01-01| .
#2016-01-04|1139.50
#2016-01-05|1142.76
#2016-01-06|1133.12
#2016-01-07|1107.03
#2016-01-08|1095.67
#2016-01-11|1095.39
#2016-01-12|1106.46
#2016-01-13|1077.07
#2016-01-14|1094.90
#2016-01-15|1073.42
#2016-01-18| .
#2016-01-19|1079.02
#2016-01-20|1066.38
#2016-01-21|1068.88
#2016-01-22|1096.71
#2016-01-25|1084.79
#2016-01-26|1098.40
#2016-01-27|1083.46
#2016-01-28|1078.30
#2016-01-29|1111.23
#2016-02-01|1115.11
#2016-02-02|1089.01
#2016-02-03|1088.51
#2016-02-04|1100.06
#2016-02-05|1053.21
#2016-02-08|1030.61
#2016-02-09|1024.88
#2016-02-10|1027.29
#2016-02-11|1018.52
#2016-02-12|1037.21
#2016-02-15| .
#2016-02-16|1066.55
#2016-02-17|1083.63
#2016-02-18|1085.67
#2016-02-19|1090.19
#2016-02-22|1105.39
#2016-02-23|1095.03
#2016-02-24|1102.19
#2016-02-25|1113.08
#2016-02-26|1115.28
#2016-02-29|1104.28
#2016-03-01|1131.44
#2016-03-02|1128.79
#2016-03-03|1136.31
#2016-03-04|1140.00
#2016-03-07|1136.88
#2016-03-08|1125.84
#2016-03-09|1133.49
#2016-03-10|1129.66
#2016-03-11|1149.01
#2016-03-14|1149.58
#2016-03-15|1150.13
#2016-03-16|1155.60
#2016-03-17|1167.36
#2016-03-18|1169.07
#2016-03-21|1177.79
#2016-03-22|1175.66
#2016-03-23|1169.78
#2016-03-24|1177.12
#2016-03-25| .
#2016-03-28|1176.23
#2016-03-29|1192.81
#2016-03-30|1193.23
#2016-03-31|1196.50
#2016-04-01|1205.94
#2016-04-04|1192.21
#2016-04-05|1182.20
#2016-04-06|1193.03
#2016-04-07|1176.50
#2016-04-08|1181.12
#2016-04-11|1175.74
#2016-04-12|1178.21
#2016-04-13|1193.69
#2016-04-14|1192.04
#2016-04-15|1192.91
#2016-04-18|1203.62
#2016-04-19|1200.60
#2016-04-20|1204.13
#2016-04-21|1191.98
#2016-04-22|1195.03
#2016-04-25|1190.00
#2016-04-26|1195.70
#2016-04-27|1202.86
#2016-04-28|1198.57
#2016-04-29|1185.04
#2016-05-02|1195.86
#2016-05-03|1187.14
#2016-05-04|1185.70
#2016-05-05|1183.60
#2016-05-06|1195.45
#2016-05-09|1197.95
#2016-05-10|1215.66
#2016-05-11|1205.07
#2016-05-12|1201.09
#2016-05-13|1193.02
#2016-05-16|1202.73
#2016-05-17|1194.71
#2016-05-18|1196.48
#2016-05-19|1186.32
#2016-05-20|1192.26
#2016-05-23|1190.88
#2016-05-24|1216.47
#2016-05-25|1216.18
#2016-05-26|1215.38
#2016-05-27|1222.13
#2016-05-30| .
#2016-05-31|1224.69
#2016-06-01|1229.41
#2016-06-02|1236.04
#2016-06-03|1228.43
#2016-06-06|1234.93
#2016-06-07|1233.25
#2016-06-08|1235.51
#2016-06-09|1233.53
#2016-06-10|1215.71
#2016-06-13|1224.91
#2016-06-14|1229.07
#2016-06-15|1226.54
#2016-06-16|1231.69
#2016-06-17|1225.11
#2016-06-20|1234.57
#2016-06-21|1234.60
#2016-06-22|1230.31
#2016-06-23|1243.93
#2016-06-24|1196.42
#2016-06-27|1169.89
#2016-06-28|1191.47
#2016-06-29|1210.53
#2016-06-30|1237.33
#2016-07-01|1239.86
#2016-07-04| .
#2016-07-05|1236.62
#2016-07-06|1238.79
#2016-07-07|1241.17
#2016-07-08|1262.29
#2016-07-11|1269.78
#2016-07-12|1276.44
#2016-07-13|1277.61
#2016-07-14|1282.62
#2016-07-15|1274.68
#2016-07-18|1270.65
#2016-07-19|1269.81
#2016-07-20|1282.69
#2016-07-21|1276.59
#2016-07-22|1276.27
#2016-07-25|1277.21
#2016-07-26|1286.84
#2016-07-27|1274.47
#2016-07-28|1267.41
#2016-07-29|1256.88
#2016-08-01|1252.17
#2016-08-02|1239.99
#2016-08-03|1238.82
#2016-08-04|1242.78
#2016-08-05|1256.60
#2016-08-08|1251.44
#2016-08-09|1251.71
#2016-08-10|1253.51
#2016-08-11|1259.50
#2016-08-12|1256.65
#2016-08-15|1258.22
#2016-08-16|1248.39
#2016-08-17|1248.76
#2016-08-18|1249.90
#2016-08-19|1251.38
#2016-08-22|1255.43
#2016-08-23|1261.21
#2016-08-24|1253.71
#2016-08-25|1256.98
#2016-08-26|1255.81
#2016-08-29|1255.48
#2016-08-30|1256.36
#2016-08-31|1254.95
#2016-09-01|1259.02
#2016-09-02|1266.04
#2016-09-05| .
#2016-09-06|1264.97
#2016-09-07|1266.83
#2016-09-08|1261.42
#2016-09-09|1226.67
#2016-09-12|1245.37
#2016-09-13|1231.33
#2016-09-14|1228.66
#2016-09-15|1242.25
#2016-09-16|1230.60
#2016-09-19|1233.40
#2016-09-20|1232.89
#2016-09-21|1247.96
#2016-09-22|1258.17
#2016-09-23|1248.76
#2016-09-26|1247.13
#2016-09-27|1259.11
#2016-09-28|1260.05
#2016-09-29|1259.07
#2016-09-30|1269.37
#2016-10-03|1265.45
#2016-10-04|1252.89
#2016-10-05|1256.69
#2016-10-06|1260.81
#2016-10-07|1245.80
#2016-10-10|1252.45
#2016-10-11|1234.78
#2016-10-12|1240.89
#2016-10-13|1232.80
#2016-10-14|1236.41
#2016-10-17|1232.63
#2016-10-18|1238.38
#2016-10-19|1242.41
#2016-10-20|1234.25
#2016-10-21|1245.80
#2016-10-24|1254.01
#2016-10-25|1247.99
#2016-10-26|1248.34
#2016-10-27|1235.16
#2016-10-28|1241.93
#2016-10-31|1245.21
#2016-11-01|1236.38
#2016-11-02|1234.14
#2016-11-03|1227.77
#2016-11-04|1227.51
#2016-11-07|1249.34
#2016-11-08|1253.31
#2016-11-09|1259.35
#2016-11-10|1265.22
#2016-11-11|1264.57
#2016-11-14|1256.79
#2016-11-15|1260.55
#2016-11-16|1269.11
#2016-11-17|1282.14
#2016-11-18|1283.11
#2016-11-21|1298.93
#2016-11-22|1302.53
#2016-11-23|1307.87
#2016-11-24| .
#2016-11-25|1313.25
#2016-11-28|1306.49
#2016-11-29|1307.62
#2016-11-30|1294.24
#2016-12-01|1282.10
#2016-12-02|1281.79
#2016-12-05|1289.86
#2016-12-06|1294.52
#2016-12-07|1314.26
#2016-12-08|1320.53
#2016-12-09|1322.95
#2016-12-12|1319.76
#2016-12-13|1326.25
#2016-12-14|1317.03
#2016-12-15|1323.59
#2016-12-16|1321.70
#2016-12-19|1326.38
#2016-12-20|1334.97
#2016-12-21|1321.52
#2016-12-22|1316.58
#2016-12-23|1317.89
#2016-12-26| .
#2016-12-27|1321.22
#2016-12-28|1311.32
#2016-12-29|1314.50
#2016-12-30|1307.96
#2017-01-02| .
#2017-01-03|1320.25
#2017-01-04|1333.28
#2017-01-05|1326.50
#2017-01-06|1332.57
#2017-01-09|1326.39
#2017-01-10|1324.30
#2017-01-11|1333.60
#2017-01-12|1334.52
#2017-01-13|1340.60
#2017-01-16| .
#2017-01-17|1333.71
#2017-01-18|1340.67
#2017-01-19|1335.57
#2017-01-20|1340.31
#2017-01-23|1334.91
#2017-01-24|1346.60
#2017-01-25|1349.29
#2017-01-26|1342.52
#2017-01-27|1334.92
#2017-01-30|1331.14
#2017-01-31|1325.56
#2017-02-01|1311.82
#2017-02-02|1315.74
#2017-02-03|1325.47
#2017-02-06|1322.75
#2017-02-07|1325.32
#2017-02-08|1332.25
#2017-02-09|1346.42
#2017-02-10|1348.98
#2017-02-13|1356.32
#2017-02-14|1363.08
#2017-02-15|1367.85
#2017-02-16|1371.66
#2017-02-17|1376.98
#2017-02-20| .
#2017-02-21|1385.81
#2017-02-22|1387.86
#2017-02-23|1386.99
#2017-02-24|1397.87
#2017-02-27|1396.47
#2017-02-28|1388.74
#2017-03-01|1404.60
#2017-03-02|1397.22
#2017-03-03|1401.52
#2017-03-06|1398.55
#2017-03-07|1396.82
#2017-03-08|1395.49
#2017-03-09|1388.95
#2017-03-10|1395.40
#2017-03-13|1397.61
#2017-03-14|1389.47
#2017-03-15|1400.11
#2017-03-16|1397.38
#2017-03-17|1406.12
#2017-03-20|1399.08
#2017-03-21|1382.77
#2017-03-22|1391.77
#2017-03-23|1380.56
#2017-03-24|1375.04
#2017-03-27|1371.51
#2017-03-28|1381.99
#2017-03-29|1380.25
#2017-03-30|1383.07
#2017-03-31|1381.10
#2017-04-03|1365.69
#2017-04-04|1362.46
#2017-04-05|1361.85
#2017-04-06|1361.81
#2017-04-07|1361.70
#2017-04-10|1364.27
#2017-04-11|1361.84
#2017-04-12|1351.32
#2017-04-13|1342.92
#2017-04-14| .
#2017-04-17|1355.76
#2017-04-18|1353.24
#2017-04-19|1357.96
#2017-04-20|1374.21
#2017-04-21|1375.89
#2017-04-24|1389.16
#2017-04-25|1392.30
#2017-04-26|1391.49
#2017-04-27|1399.19
#2017-04-28|1393.70
#2017-05-01|1394.82
#2017-05-02|1395.91
#2017-05-03|1380.86
#2017-05-04|1388.67
#2017-05-05|1396.71
#2017-05-08|1393.45
#2017-05-09|1393.47
#2017-05-10|1398.63
#2017-05-11|1392.48
#2017-05-12|1388.00
#2017-05-15|1399.11
#2017-05-16|1398.01
#2017-05-17|1372.97
#2017-05-18|1377.69
#2017-05-19|1387.91
#2017-05-22|1402.76
#2017-05-23|1398.97
#2017-05-24|1406.27
#2017-05-25|1415.91
#2017-05-26|1415.74
#2017-05-29| .
#2017-05-30|1416.01
#2017-05-31|1424.48
#2017-06-01|1438.44
#2017-06-02|1438.17
#2017-06-05|1437.49
#2017-06-06|1423.72
#2017-06-07|1425.67
#2017-06-08|1424.12
#2017-06-09|1420.91
#2017-06-12|1422.88
#2017-06-13|1431.40
#2017-06-14|1428.17
#2017-06-15|1433.36
#2017-06-16|1432.39
#2017-06-19|1442.78
#2017-06-20|1428.18
#2017-06-21|1427.53
#2017-06-22|1421.73
#2017-06-23|1426.37
#2017-06-26|1427.73
#2017-06-27|1417.45
#2017-06-28|1435.69
#2017-06-29|1421.48
#2017-06-30|1430.37
#2017-07-03|1429.26
#2017-07-04| .
#2017-07-05|1440.47
#2017-07-06|1424.53
#2017-07-07|1439.07
#2017-07-10|1441.24
#2017-07-11|1436.75
#2017-07-12|1449.54
#2017-07-13|1455.81
#2017-07-14|1459.07
#2017-07-17|1458.98
#2017-07-18|1466.71
#2017-07-19|1469.19
#2017-07-20|1472.57
#2017-07-21|1475.65
#2017-07-24|1473.26
#2017-07-25|1479.59
#2017-07-26|1482.04
#2017-07-27|1488.82
#2017-07-28|1483.49
#2017-07-31|1484.51
#2017-08-01|1488.03
#2017-08-02|1476.82
#2017-08-03|1473.71
#2017-08-04|1473.47
#2017-08-07|1475.05
#2017-08-08|1464.03
#2017-08-09|1464.02
#2017-08-10|1444.67
#2017-08-11|1444.93
#2017-08-14|1462.09
#2017-08-15|1464.62
#2017-08-16|1469.36
#2017-08-17|1440.55
#2017-08-18|1438.93
#2017-08-21|1442.81
#2017-08-22|1461.23
#2017-08-23|1453.18
#2017-08-24|1452.47
#2017-08-25|1455.78
#2017-08-28|1460.50
#2017-08-29|1464.97
#2017-08-30|1474.11
#2017-08-31|1483.48
#2017-09-01|1483.39
#2017-09-04| .
#2017-09-05|1473.15
#2017-09-06|1479.08
#2017-09-07|1489.49
#2017-09-08|1488.80
#2017-09-11|1504.13
#2017-09-12|1510.82
#2017-09-13|1500.27
#2017-09-14|1497.29
#2017-09-15|1498.94
#2017-09-18|1507.17
#2017-09-19|1508.77
#2017-09-20|1517.59
#2017-09-21|1516.13
#2017-09-22|1526.57
#2017-09-25|1523.84
#2017-09-26|1522.22
#2017-09-27|1528.24
#2017-09-28|1528.89
#2017-09-29|1528.97
#2017-10-02|1534.91
#2017-10-03|1539.34
#2017-10-04|1538.54
#2017-10-05|1552.00
#2017-10-06|1552.24
#2017-10-09|1554.79
#2017-10-10|1558.10
#2017-10-11|1558.44
#2017-10-12|1569.18
#2017-10-13|1572.39
#2017-10-16|1568.86
#2017-10-17|1565.37
#2017-10-18|1569.84
#2017-10-19|1575.92
#2017-10-20|1596.69
#2017-10-23|1594.12
#2017-10-24|1590.93
#2017-10-25|1593.32
#2017-10-26|1607.44
#2017-10-27|1616.11
#2017-10-30|1605.82
#2017-10-31|1604.99
#2017-11-01|1601.46
#2017-11-02|1606.01
#2017-11-03|1607.02
#2017-11-06|1613.54
#2017-11-07|1609.71
#2017-11-08|1618.14
#2017-11-09|1601.12
#2017-11-10|1596.08
#2017-11-13|1594.86
#2017-11-14|1601.40
#2017-11-15|1588.74
#2017-11-16|1614.38
#2017-11-17|1605.30
#2017-11-20|1606.86
#2017-11-21|1618.32
#2017-11-22|1614.51
#2017-11-23| .
#2017-11-24|1621.41
#2017-11-27|1620.60
#2017-11-28|1637.17
#2017-11-29|1626.40
#2017-11-30|1648.65
#2017-12-01|1636.76
#2017-12-04|1633.33
#2017-12-05|1633.93
#2017-12-06|1640.21
#2017-12-07|1649.61
#2017-12-08|1656.11
#2017-12-11|1661.04
#2017-12-12|1660.97
#2017-12-13|1659.21
#2017-12-14|1653.80
#2017-12-15|1676.36
#2017-12-18|1681.63
#2017-12-19|1677.07
#2017-12-20|1677.47
#2017-12-21|1681.63
#2017-12-22|1678.50
#2017-12-25| .
#2017-12-26|1678.33
#2017-12-27|1680.12
#2017-12-28|1683.86
#2017-12-29|1678.56
#2018-01-01| .
#2018-01-02|1677.82
#2018-01-03|1697.10
#2018-01-04|1713.27
#2018-01-05|1722.69
#2018-01-08|1729.02
#2018-01-09|1730.11
#2018-01-10|1728.17
#2018-01-11|1741.16
#2018-01-12|1748.97
#2018-01-15| .
#2018-01-16|1742.22
#2018-01-17|1755.88
#2018-01-18|1756.64
#2018-01-19|1770.18
#2018-01-22|1778.97
#2018-01-23|1780.85
#2018-01-24|1786.89
#2018-01-25|1793.68
#2018-01-26|1815.18
#2018-01-29|1792.95
#2018-01-30|1784.29
#2018-01-31|1793.54
#2018-02-01|1766.78
#2018-02-02|1732.33
#2018-02-05|1670.06
#2018-02-06|1681.37
#2018-02-07|1684.94
#2018-02-08|1627.34
#2018-02-09|1654.61
#2018-02-12|1671.88
#2018-02-13|1676.65
#2018-02-14|1701.52
#2018-02-15|1724.00
#2018-02-16|1735.02
#2018-02-19| .
#2018-02-20|1723.30
#2018-02-21|1720.60
#2018-02-22|1724.45
#2018-02-23|1755.25
#2018-02-26|1761.88
#2018-02-27|1745.87
#2018-02-28|1733.44
#2018-03-01|1709.68
#2018-03-02|1720.55
#2018-03-05|1739.56
#2018-03-06|1744.51
#2018-03-07|1745.32
#2018-03-08|1753.75
#2018-03-09|1784.05
#2018-03-12|1778.99
#2018-03-13|1778.37
#2018-03-14|1777.21
#2018-03-15|1778.17
#2018-03-16|1780.34
#2018-03-19|1761.25
#2018-03-20|1771.93
#2018-03-21|1771.84
#2018-03-22|1711.41
#2018-03-23|1672.35
#2018-03-26|1714.98
#2018-03-27|1681.06
#2018-03-28|1671.91
#2018-03-29|1701.91
#2018-03-30| .
#2018-04-02|1669.18
#2018-04-03|1680.63
#2018-04-04|1695.01
#2018-04-05|1712.88
#2018-04-06|1667.38
#2018-04-09|1674.97
#2018-04-10|1703.64
#2018-04-11|1686.75
#2018-04-12|1698.75
#2018-04-13|1693.08
#2018-04-16|1711.64
#2018-04-17|1731.84
#2018-04-18|1740.19
#2018-04-19|1729.58
#2018-04-20|1714.59
#2018-04-23|1709.74
#2018-04-24|1685.07
#2018-04-25|1676.87
#2018-04-26|1698.14
#2018-04-27|1696.99
#2018-04-30|1688.91
#2018-05-01|1704.47
#2018-05-02|1683.50
#2018-05-03|1699.15
#2018-05-04|1719.13
#2018-05-07|1727.46
#2018-05-08|1732.46
#2018-05-09|1750.35
#2018-05-10|1769.17
#2018-05-11|1769.58
#2018-05-14|1760.56
#2018-05-15|1754.56
#2018-05-16|1758.23
#2018-05-17|1761.93
#2018-05-18|1769.56
#2018-05-21|1779.91
#2018-05-22|1760.12
#2018-05-23|1763.92
#2018-05-24|1768.95
#2018-05-25|1765.32
#2018-05-28| .
#2018-05-29|1750.75
#2018-05-30|1771.79
#2018-05-31|1765.25
#2018-06-01|1786.58
#2018-06-04|1802.38
#2018-06-05|1813.34
#2018-06-06|1831.84
#2018-06-07|1814.57
#2018-06-08|1826.87
#2018-06-11|1824.07
#2018-06-12|1844.53
#2018-06-13|1843.50
#2018-06-14|1845.28
#2018-06-15|1847.61
#2018-06-18|1848.65
#2018-06-19|1841.56
#2018-06-20|1846.87
#2018-06-21|1833.28
#2018-06-22|1831.28
#2018-06-25|1797.09
#2018-06-26|1794.57
#2018-06-27|1768.32
#2018-06-28|1799.17
#2018-06-29|1802.13
#2018-07-02|1810.14
#2018-07-03|1803.95
#2018-07-04| .
#2018-07-05|1820.85
#2018-07-06|1833.75
#2018-07-09|1847.97
#2018-07-10|1849.52
#2018-07-11|1853.63
#2018-07-12|1878.97
#2018-07-13|1876.08
#2018-07-16|1862.04
#2018-07-17|1872.70
#2018-07-18|1874.06
#2018-07-19|1874.54
#2018-07-20|1878.72
#2018-07-23|1886.08
#2018-07-24|1882.77
#2018-07-25|1912.67
#2018-07-26|1902.46
#2018-07-27|1872.30
#2018-07-30|1839.38
#2018-07-31|1850.87
#2018-08-01|1852.86
#2018-08-02|1871.40
#2018-08-03|1869.82
#2018-08-06|1880.31
#2018-08-07|1894.55
#2018-08-08|1894.41
#2018-08-09|1899.98
#2018-08-10|1899.25
#2018-08-13|1894.10
#2018-08-14|1908.13
#2018-08-15|1896.00
#2018-08-16|1908.02
#2018-08-17|1920.72
#2018-08-20|1927.43
#2018-08-21|1934.11
#2018-08-22|1939.27
#2018-08-23|1938.39
#2018-08-24|1952.12
#2018-08-27|1955.41
#2018-08-28|1954.25
#2018-08-29|1971.39
#2018-08-30|1960.71
#2018-08-31|1967.33
#2018-09-03| .
#2018-09-04|1974.55
#2018-09-05|1955.53
#2018-09-06|1963.14
#2018-09-07|1952.27
#2018-09-10|1965.02
#2018-09-11|1976.35
#2018-09-12|1979.17
#2018-09-13|1986.55
#2018-09-14|1982.00
#2018-09-17|1961.63
#2018-09-18|1974.83
#2018-09-19|1960.18
#2018-09-20|1977.59
#2018-09-21|1979.55
#2018-09-24|1964.52
#2018-09-25|1968.23
#2018-09-26|1960.59
#2018-09-27|1950.41
#2018-09-28|1950.93
#2018-10-01|1948.51
#2018-10-02|1941.45
#2018-10-03|1949.55
#2018-10-04|1920.94
#2018-10-05|1914.22
#2018-10-08|1892.76
#2018-10-09|1884.55
#2018-10-10|1803.69
#2018-10-11|1771.32
#2018-10-12|1803.96
#2018-10-15|1791.78
#2018-10-16|1835.70
#2018-10-17|1829.97
#2018-10-18|1799.82
#2018-10-19|1818.26
#2018-10-22|1821.03
#2018-10-23|1811.48
#2018-10-24|1749.17
#2018-10-25|1783.08
#2018-10-26|1753.18
#2018-10-29|1733.12
#2018-10-30|1757.66
#2018-10-31|1801.27
#2018-11-01|1801.61
#2018-11-02|1790.33
#2018-11-05|1796.17
#2018-11-06|1806.15
#2018-11-07|1848.86
#2018-11-08|1854.19
#2018-11-09|1840.80
#2018-11-12|1807.93
#2018-11-13|1805.09
#2018-11-14|1789.45
#2018-11-15|1825.04
#2018-11-16|1825.60
#2018-11-19|1781.13
#2018-11-20|1747.95
#2018-11-21|1760.85
#2018-11-22| .
#2018-11-23|1751.12
#2018-11-26|1785.23
#2018-11-27|1784.41
#2018-11-28|1837.11
#2018-11-29|1821.16
#2018-11-30|1843.07
#2018-12-03|1861.89
#2018-12-04|1800.07
#2018-12-05| .
#2018-12-06|1791.29
#2018-12-07|1750.27
#2018-12-10|1757.55
#2018-12-11|1759.28
#2018-12-12|1770.33
#2018-12-13|1767.53
#2018-12-14|1735.93
#2018-12-17|1696.09
#2018-12-18|1696.75
#2018-12-19|1680.43
#2018-12-20|1649.57
#2018-12-21|1602.89
#2018-12-24|1564.88
#2018-12-25| .
#2018-12-26|1642.05
#2018-12-27|1661.12
#2018-12-28|1652.39
#2018-12-31|1666.60
#2019-01-01| .
#2019-01-02|1667.03
#2019-01-03|1620.18
#2019-01-04|1685.51
#2019-01-07|1694.02
#2019-01-08|1720.35
#2019-01-09|1730.65
#2019-01-10|1745.13
#2019-01-11|1743.09
#2019-01-14|1736.34
#2019-01-15|1755.31
#2019-01-16|1757.58
#2019-01-17|1774.11
#2019-01-18|1803.56
#2019-01-21| .
#2019-01-22|1786.99
#2019-01-23|1789.33
#2019-01-24|1801.77
#2019-01-25|1828.70
#2019-01-28|1815.53
#2019-01-29|1808.71
#2019-01-30|1839.62
#2019-01-31|1826.26
#2019-02-01|1840.90
#2019-02-04|1863.73
#2019-02-05|1877.33
#2019-02-06|1873.64
#2019-02-07|1859.83
#2019-02-08|1874.25
#2019-02-11|1882.24
#2019-02-12|1903.33
#2019-02-13|1910.40
#2019-02-14|1906.34
#2019-02-15|1928.39
#2019-02-18| .
#2019-02-19|1928.43
#2019-02-20|1928.66
#2019-02-21|1928.53
#2019-02-22|1945.62
#2019-02-25|1945.83
#2019-02-26|1945.30
#2019-02-27|1956.97
#2019-02-28|1958.93
#2019-03-01|1975.88
#2019-03-04|1956.42
#2019-03-05|1953.06
#2019-03-06|1944.24
#2019-03-07|1935.67
#2019-03-08|1930.19
#2019-03-11|1956.33
#2019-03-12|1958.81
#2019-03-13|1973.30
#2019-03-14|1971.50
#2019-03-15|1985.33
#2019-03-18|1991.15
#2019-03-19|1990.91
#2019-03-20|1984.12
#2019-03-21|2018.58
#2019-03-22|1977.28
#2019-03-25|1975.20
#2019-03-26|2000.16
#2019-03-27|1997.84
#2019-03-28|2025.89
#2019-03-29|2041.53
#2019-04-01|2064.97
#2019-04-02|2061.97
#2019-04-03|2069.87
#2019-04-04|2058.95
#2019-04-05|2069.32
#2019-04-08|2072.45
#2019-04-09|2061.13
#2019-04-10|2065.88
#2019-04-11|2069.06
#2019-04-12|2087.69
#2019-04-15|2090.74
#2019-04-16|2086.53
#2019-04-17|2088.69
#2019-04-18|2088.33
#2019-04-19| .
#2019-04-22|2085.07
#2019-04-23|2107.80
#2019-04-24|2102.86
#2019-04-25|2104.05
#2019-04-26|2112.63
#2019-04-29|2121.61
#2019-04-30|2138.92
#2019-05-01|2112.02
#2019-05-02|2108.30
#2019-05-03|2125.39
#2019-05-06|2118.68
#2019-05-07|2083.61
#2019-05-08|2087.01
#2019-05-09|2091.54
#2019-05-10|2100.18
#2019-05-13|2050.48
#2019-05-14|2078.16
#2019-05-15|2097.32
#2019-05-16|2128.64
#2019-05-17|2120.24
#2019-05-20|2116.21
#2019-05-21|2138.25
#2019-05-22|2137.86
#2019-05-23|2107.00
#2019-05-24|2112.03
#2019-05-27| .
#2019-05-28|2116.27
#2019-05-29|2099.60
#2019-05-30|2117.18
#2019-05-31|2103.79
#2019-06-03|2070.95
#2019-06-04|2116.80
#2019-06-05|2146.03
#2019-06-06|2156.62
#2019-06-07|2182.91
#2019-06-10|2196.78
#2019-06-11|2181.44
#2019-06-12|2187.11
#2019-06-13|2196.62
#2019-06-14|2196.31
#2019-06-17|2193.08
#2019-06-18|2199.59
#2019-06-19|2209.97
#2019-06-20|2231.25
#2019-06-21|2211.27
#2019-06-24|2210.55
#2019-06-25|2188.64
#2019-06-26|2177.12
#2019-06-27|2188.05
#2019-06-28|2204.52
#2019-07-01|2225.53
#2019-07-02|2228.92
#2019-07-03|2253.12
#2019-07-04| .
#2019-07-05|2252.95
#2019-07-08|2244.21
#2019-07-09|2255.35
#2019-07-10|2260.99
#2019-07-11|2271.76
#2019-07-12|2284.26
#2019-07-15|2288.50
#2019-07-16|2279.89
#2019-07-17|2277.32
#2019-07-18|2291.30
#2019-07-19|2270.48
#2019-07-22|2272.20
#2019-07-23|2288.58
#2019-07-24|2298.03
#2019-07-25|2283.99
#2019-07-26|2314.24
#2019-07-29|2296.32
#2019-07-30|2283.93
#2019-07-31|2268.74
#2019-08-01|2255.56
#2019-08-02|2226.45
#2019-08-05|2151.60
#2019-08-06|2186.56
#2019-08-07|2210.76
#2019-08-08|2255.43
#2019-08-09|2235.32
#2019-08-12|2201.97
#2019-08-13|2236.43
#2019-08-14|2170.97
#2019-08-15|2201.91
#2019-08-16|2234.92
#2019-08-19|2256.91
#2019-08-20|2248.01
#2019-08-21|2269.26
#2019-08-22|2260.70
#2019-08-23|2204.19
#2019-08-26|2229.63
#2019-08-27|2235.60
#2019-08-28|2242.09
#2019-08-29|2266.35
#2019-08-30|2262.73
#2019-09-02| .
#2019-09-03|2238.88
#2019-09-04|2264.48
#2019-09-05|2299.56
#2019-09-06|2296.10
#2019-09-09|2243.17
#2019-09-10|2199.93
#2019-09-11|2201.07
#2019-09-12|2227.32
#2019-09-13|2216.10
#2019-09-16|2219.90
#2019-09-17|2235.67
#2019-09-18|2223.09
#2019-09-19|2227.85
#2019-09-20|2213.11
#2019-09-23|2212.95
#2019-09-24|2197.89
#2019-09-25|2214.87
#2019-09-26|2225.14
#2019-09-27|2192.87
#2019-09-30|2216.26
#2019-10-01|2191.16
#2019-10-02|2152.91
#2019-10-03|2166.37
#2019-10-04|2200.84
#2019-10-07|2183.00
#2019-10-08|2143.79
#2019-10-09|2169.00
#2019-10-10|2181.89
#2019-10-11|2209.04
#2019-10-14|2206.58
#2019-10-15|2226.28
#2019-10-16|2218.57
#2019-10-17|2222.83
#2019-10-18|2208.94
#2019-10-21|2213.42
#2019-10-22|2169.89
#2019-10-23|2169.26
#2019-10-24|2211.17
#2019-10-25|2209.44
#2019-10-28|2211.28
#2019-10-29|2220.76
#2019-10-30|2233.38
#2019-10-31|2213.53
#2019-11-01|2236.35
#2019-11-04|2216.52
#2019-11-05|2200.27
#2019-11-06|2208.90
#2019-11-07|2219.45
#2019-11-08|2224.52
#2019-11-11|2231.90
#2019-11-12|2234.33
#2019-11-13|2246.45
#2019-11-14|2272.29
#2019-11-15|2283.55
#2019-11-18|2289.04
#2019-11-19|2301.41
#2019-11-20|2293.22
#2019-11-21|2275.28
#2019-11-22|2275.22
#2019-11-25|2296.69
#2019-11-26|2324.65
#2019-11-27|2333.94
#2019-11-28|2333.94
#2019-11-29|2326.78
#2019-12-02|2296.81
#2019-12-03|2286.57
#2019-12-04|2292.27
#2019-12-05|2293.31
#2019-12-06|2308.04
#2019-12-09|2297.72
#2019-12-10|2287.81
#2019-12-11|2297.12
#2019-12-12|2306.37
#2019-12-13|2324.84
#2019-12-16|2331.54
#2019-12-17|2328.30
#2019-12-18|2325.16
#2019-12-19|2336.27
#2019-12-20|2352.13
#2019-12-23|2344.99
#2019-12-24|2346.10
#2019-12-25| .
#2019-12-26|2351.82
#2019-12-27|2355.11
#2019-12-30|2338.00
#2019-12-31|2344.23
#2020-01-01| .
#2020-01-02|2363.76
#2020-01-03|2353.91
#2020-01-06|2362.61
#2020-01-07|2347.67
#2020-01-08|2367.68
#2020-01-09|2390.10
#2020-01-10|2388.28
#2020-01-13|2413.15
#2020-01-14|2400.83
#2020-01-15|2417.33
#2020-01-16|2438.85
#2020-01-17|2446.18
#2020-01-20| .
#2020-01-21|2443.78
#2020-01-22|2454.22
#2020-01-23|2465.03
#2020-01-24|2450.38
#2020-01-27|2423.02
#2020-01-28|2452.13
#2020-01-29|2443.10
#2020-01-30|2451.75
#2020-01-31|2397.97
#2020-02-03|2434.72
#2020-02-04|2479.03
#2020-02-05|2481.26
#2020-02-06|2488.63
#2020-02-07|2469.33
#2020-02-10|2490.01
#2020-02-11|2479.96
#2020-02-12|2488.53
#2020-02-13|2510.28
#2020-02-14|2535.90
#2020-02-17| .
#2020-02-18|2533.35
#2020-02-19|2551.22
#2020-02-20|2536.39
#2020-02-21|2501.69
#2020-02-24|2441.69
#2020-02-25|2349.28
#2020-02-26|2334.18
#2020-02-27|2250.12
#2020-02-28|2230.00
#2020-03-02|2331.00
#2020-03-03|2254.19
#2020-03-04|2351.91
#2020-03-05|2274.21
#2020-03-06|2233.71
#2020-03-09|2063.99
#2020-03-10|2188.21
#2020-03-11|2080.86
#2020-03-12|1894.08
#2020-03-13|2069.56
#2020-03-16|1790.82
#2020-03-17|1879.48
#2020-03-18|1735.59
#2020-03-19|1753.97
#2020-03-20|1658.64
#2020-03-23|1598.58
#2020-03-24|1791.66
#2020-03-25|1811.20
#2020-03-26|1932.64
#2020-03-27|1844.62
#2020-03-30|1910.72
#2020-03-31|1864.97
#2020-04-01|1765.21
#2020-04-02|1788.88
#2020-04-03|1751.80
#2020-04-06|1903.43
#2020-04-07|1894.02
#2020-04-08|1970.87
#2020-04-09|2015.92
#2020-04-10|2015.92
#2020-04-13|1968.42
#2020-04-14|2026.52
#2020-04-15|1962.48
#2020-04-16|1962.00
#2020-04-17|2045.42
#2020-04-20|2003.13
#2020-04-21|1922.69
#2020-04-22|1998.76
#2020-04-23|1994.49
#2020-04-24|2037.91
#2020-04-27|2087.45
#2020-04-28|2087.71
#2020-04-29|2174.50
#2020-04-30|2142.95
#2020-05-01|2084.06
#2020-05-04|2102.94
#2020-05-05|2136.56
#2020-05-06|2143.91
#2020-05-07|2235.19
#2020-05-08|2236.83
#2020-05-11|2220.52
#2020-05-12|2173.72
#2020-05-13|2137.91
#2020-05-14|2167.54
#2020-05-15|2189.33
#2020-05-18|2258.91
#2020-05-19|2240.08
#2020-05-20|2290.92
#2020-05-21|2264.80
#2020-05-22|2275.69
#2020-05-25|2275.69
#2020-05-26|2302.76
#2020-05-27|2327.94
#2020-05-28|2340.12
#2020-05-29|2366.54
#2020-06-01|2377.32
#2020-06-02|2410.96
#2020-06-03|2446.10
#2020-06-04|2408.38
#2020-06-05|2489.79
#2020-06-08|2500.75
#2020-06-09|2475.04
#2020-06-10|2476.07
#2020-06-11|2335.42
#2020-06-12|2372.14
#2020-06-15|2389.31
#2020-06-16|2445.69
#2020-06-17|2447.16
#2020-06-18|2459.80
#2020-06-19|2417.99
#2020-06-22|2460.93
#2020-06-23|2478.33
#2020-06-24|2390.46
#2020-06-25|2447.60
#2020-06-26|2408.92
#2020-06-29|2425.10
#2020-06-30|2475.35
#2020-07-01|2501.30
#2020-07-02|2506.27
#2020-07-03| .
#2020-07-06|2517.33
#2020-07-07|2500.27
#2020-07-08|2525.42
#2020-07-09|2506.48
#2020-07-10|2503.08
#2020-07-13|2453.84
#2020-07-14|2481.40
#2020-07-15|2523.45
#2020-07-16|2503.42
#2020-07-17|2541.58
#2020-07-20|2563.37
#2020-07-21|2558.80
#2020-07-22|2586.51
#2020-07-23|2562.34
#2020-07-24|2542.44
#2020-07-27|2573.58
#2020-07-28|2553.09
#2020-07-29|2619.81
#2020-07-30|2630.56
#2020-07-31|2649.57
#2020-08-03|2680.55
#2020-08-04|2674.18
#2020-08-05|2704.93
#2020-08-06|2729.98
#2020-08-07|2720.28
#2020-08-10|2688.83
#2020-08-11|2667.64
#2020-08-12|2687.00
#2020-08-13|2703.27
#2020-08-14|2690.69
#2020-08-17|2723.49
#2020-08-18|2714.36
#2020-08-19|2694.51
#2020-08-20|2710.94
#2020-08-21|2704.61
#2020-08-24|2724.29
#2020-08-25|2747.80
#2020-08-26|2759.55
#2020-08-27|2776.78
#2020-08-28|2794.52
#2020-08-31|2777.00
#2020-09-01|2810.38
#2020-09-02|2856.13
#2020-09-03|2762.27
#2020-09-04|2694.11
#2020-09-07| .
#2020-09-08|2625.87
#2020-09-09|2696.03
#2020-09-10|2645.54
#2020-09-11|2625.45
#2020-09-14|2679.15
#2020-09-15|2705.09
#2020-09-16|2688.69
#2020-09-17|2667.20
#2020-09-18|2648.31
#2020-09-21|2612.67
#2020-09-22|2656.16
#2020-09-23|2583.30
#2020-09-24|2574.65
#2020-09-25|2614.99
#2020-09-28|2670.80
#2020-09-29|2670.43
#2020-09-30|2683.77
#2020-10-01|2708.30
#2020-10-02|2682.25
#2020-10-05|2721.97
#2020-10-06|2681.04
#2020-10-07|2719.67
#2020-10-08|2740.50
#2020-10-09|2783.66
#2020-10-12|2799.05
#2020-10-13|2787.85
#2020-10-14|2761.59
#2020-10-15|2743.55
#2020-10-16|2750.97
#2020-10-19|2696.08
#2020-10-20|2709.81
#2020-10-21|2728.24
#2020-10-22|2715.15
#2020-10-23|2708.79
#2020-10-26|2622.97
#2020-10-27|2608.42
#2020-10-28|2503.69
#2020-10-29|2523.00
#2020-10-30|2480.38
#2020-11-02|2513.84
#2020-11-03|2551.15
#2020-11-04|2636.21
#2020-11-05|2695.30
#2020-11-06|2707.44
#2020-11-09|2823.48
#2020-11-10|2801.46
#2020-11-11|2816.95
#2020-11-12|2773.59
#2020-11-13|2813.94
#2020-11-16|2855.73
#2020-11-17|2851.54
#2020-11-18|2821.15
#2020-11-19|2836.92
#2020-11-20|2804.22
#2020-11-23|2865.24
#2020-11-24|2915.40
#2020-11-25|2934.52
#2020-11-26|2934.52
#2020-11-27|2927.19
#2020-11-30|2916.32
#2020-12-01|2936.92
#2020-12-02|2922.16
#2020-12-03|2913.78
#2020-12-04|2967.74
#2020-12-07|2958.99
#2020-12-08|2963.14
#2020-12-09|2919.13
#2020-12-10|2918.11
#2020-12-11|2905.13
#2020-12-14|2914.14
#2020-12-15|2943.28
#2020-12-16|2962.22
#2020-12-17|3015.59
#2020-12-18|3026.58
#2020-12-21|2998.53
#2020-12-22|2989.93
#2020-12-23|2970.37
#2020-12-24|2998.75
#2020-12-25|2998.75
#2020-12-28|3019.59
#2020-12-29|3004.01
#2020-12-30|3034.12
#2020-12-31|3056.20
#2021-01-01|3056.20
#2021-01-04|3013.27
#2021-01-05|3012.84
#2021-01-06|3009.06
#2021-01-07|3046.28
#2021-01-08|3079.81
#2021-01-11|3025.08
#2021-01-12|3003.77
#2021-01-13|3016.85
#2021-01-14|2953.36
#2021-01-15|2931.26
#2021-01-18|2931.26
#2021-01-19|2955.78
#2021-01-20|2993.80
#2021-01-21|2984.77
#2021-01-22|2961.98
#2021-01-25|2933.44
#2021-01-26|2909.18
#2021-01-27|2817.69
#2021-01-28|2891.19
#2021-01-29|2823.41
#2021-02-01|2889.53
#2021-02-02|2961.35
#2021-02-03|2959.76
#2021-02-04|3063.46
#2021-02-05|3062.98
#2021-02-08|3106.43
#2021-02-09|3102.10
#2021-02-10|3101.53
#2021-02-11|3133.42
#2021-02-12|3160.45
#2021-02-15|3160.45
#2021-02-16|3166.39
#2021-02-17|3140.43
#2021-02-18|3141.51
#2021-02-19|3115.35
#2021-02-22|3115.78
#2021-02-23|3124.94
#2021-02-24|3179.51
#2021-02-25|3086.23
#2021-02-26|3080.80
#2021-03-01|3171.55
#2021-03-02|3162.33
#2021-03-03|3113.64
#2021-03-04|3024.75
#2021-03-05|3086.50
#2021-03-08|3095.16
#2021-03-09|3149.71
#2021-03-10|3181.09
#2021-03-11|3241.69
#2021-03-12|3232.61
#2021-03-15|3240.41
#2021-03-16|3224.28
#2021-03-17|3223.15
#2021-03-18|3147.27
#2021-03-19|3087.80
#2021-03-22|3101.32
#2021-03-23|3084.34
#2021-03-24|3075.74
#2021-03-25|3084.12
#2021-03-26|3160.99
#2021-03-29|3130.27
#2021-03-30|3115.01
#2021-03-31|3122.71
#2021-04-01|3182.71
#2021-04-02|3182.71
#2021-04-05|3220.35
#2021-04-06|3224.00
#2021-04-07|3236.80
#2021-04-08|3286.71
#2021-04-09|3313.25
#2021-04-12|3318.90
#2021-04-13|3327.85
#2021-04-14|3307.00
#2021-04-15|3357.34
#2021-04-16|3352.51
#2021-04-19|3326.35
#2021-04-20|3296.29
#2021-04-21|3331.45
#2021-04-22|3334.46
#2021-04-23|3365.33
#2021-04-26|3389.35
#2021-04-27|3380.75
#2021-04-28|3407.56
#2021-04-29|3408.83
#2021-04-30|3361.20
#2021-05-03|3358.30
#2021-05-04|3324.32
#2021-05-05|3290.88
#2021-05-06|3319.80
#2021-05-07|3339.96
#2021-05-10|3272.36
#2021-05-11|3266.63
#2021-05-12|3179.36
#2021-05-13|3214.21
#2021-05-14|3265.46
#2021-05-17|3249.98
#2021-05-18|3230.50
#2021-05-19|3219.24
#2021-05-20|3266.03
#2021-05-21|3264.97
#2021-05-24|3311.35
#2021-05-25|3304.03
#2021-05-26|3297.41
#2021-05-27|3294.52
#2021-05-28|3296.18
#2021-05-31|3296.18
#2021-06-01|3298.15
#2021-06-02|3326.48
#2021-06-03|3290.48
#2021-06-04|3323.24
#2021-06-07|3307.10
#2021-06-08|3320.64
#2021-06-09|3314.14
#2021-06-10|3336.93
#2021-06-11|3355.36
#2021-06-14|3363.29
#2021-06-15|3363.06
#2021-06-16|3327.72
#2021-06-17|3358.98
#2021-06-18|3341.00
#2021-06-21|3388.45
#2021-06-22|3410.23
#2021-06-23|3402.58
#2021-06-24|3434.50
#2021-06-25|3447.78
#2021-06-28|3415.11
#2021-06-29|3419.23
#2021-06-30|3402.40
#2021-07-01|3426.19
#2021-07-02|3458.03
#2021-07-05|3458.03
#2021-07-06|3468.20
#2021-07-07|3486.65
#2021-07-08|3445.36
#2021-07-09|3493.44
#2021-07-12|3505.39
#2021-07-13|3522.26
#2021-07-14|3543.04
#2021-07-15|3543.93
#2021-07-16|3529.85
#2021-07-19|3436.79
#2021-07-20|3500.15
#2021-07-21|3541.56
#2021-07-22|3546.23
#2021-07-23|3606.53
#2021-07-26|3603.86
#2021-07-27|3593.04
#2021-07-28|3568.28
#2021-07-29|3555.07
#2021-07-30|3522.18
#2021-08-02|3465.25
#2021-08-03|3445.17
#2021-08-04|3434.70
#2021-08-05|3483.72
#2021-08-06|3499.57
#2021-08-09|3484.64
#2021-08-10|3467.97
#2021-08-11|3465.56
#2021-08-12|3447.89
#2021-08-13|3455.53
#2021-08-16|3471.66
#2021-08-17|3449.61
#2021-08-18|3413.24
#2021-08-19|3406.28
#2021-08-20|3420.06
#2021-08-23|3456.40
#2021-08-24|3461.01
#2021-08-25|3461.17
#2021-08-26|3423.03
#2021-08-27|3470.13
#2021-08-30|3468.24
#2021-08-31|3456.80
#2021-09-01|3458.62
#2021-09-02|3423.40
#2021-09-03|3429.08
#2021-09-06|3429.08
#2021-09-07|3431.41
#2021-09-08|3437.57
#2021-09-09|3431.11
#2021-09-10|3396.17
#2021-09-13|3390.38
#2021-09-14|3373.32
#2021-09-15|3391.76
#2021-09-16|3399.19
#2021-09-17|3360.77
#2021-09-20|3318.40
#2021-09-21|3307.82
#2021-09-22|3356.56
#2021-09-23|3436.37
#2021-09-24|3443.64
#2021-09-27|3425.52
#2021-09-28|3341.67
#2021-09-29|3338.59
#2021-09-30|3307.43
#2021-10-01|3382.30
#2021-10-04|3296.96
#2021-10-05|3329.03
#2021-10-06|3360.04
#2021-10-07|3395.57
#2021-10-08|3381.67
#2021-10-11|3320.79
#2021-10-12|3328.26
#2021-10-13|3323.68
#2021-10-14|3392.73
#2021-10-15|3450.06
#2021-10-18|3465.13
#2021-10-19|3496.64
#2021-10-20|3454.79
#2021-10-21|3422.31
#2021-10-22|3439.11
#2021-10-25|3466.49
#2021-10-26|3436.18
#2021-10-27|3295.06
#2021-10-28|3287.65
#2021-10-29|3289.46
#2021-11-01|3291.76
#2021-11-02|3260.34
#2021-11-03|3274.25
#2021-11-04|3287.40
#2021-11-05|3332.01
#2021-11-08|3351.45
#2021-11-09|3278.13
#2021-11-10|3288.05
#2021-11-11|3268.20
#2021-11-12|3309.08
#2021-11-15|3316.23
#2021-11-16|3349.54
#2021-11-17|3274.41
#2021-11-18|3230.84
#2021-11-19|3191.60
#2021-11-22|3111.85
#2021-11-23|3130.11
#2021-11-24|3169.59
#2021-11-25|3169.59
#2021-11-26|3080.00
#2021-11-29|3089.43
#2021-11-30|3022.49
#2021-12-01|2961.47
#2021-12-02|3060.44
#2021-12-03|3025.90
#2021-12-06|3087.23
#2021-12-07|3160.44
#2021-12-08|3196.57
#2021-12-09|3173.53
#2021-12-10|3189.99
#2021-12-13|3158.19
#2021-12-14|3128.48
#2021-12-15|3166.33
#2021-12-16|3193.24
#2021-12-17|3156.11
#2021-12-20|3085.70
#2021-12-21|3187.18
#2021-12-22|3230.43
#2021-12-23|3239.82
#2021-12-24|3239.82
#2021-12-27|3262.80
#2021-12-28|3259.76
#2021-12-29|3261.53
#2021-12-30|3263.25
#2021-12-31|3246.94
#2022-01-03|3289.01
#2022-01-04|3295.55
#2022-01-05|3243.43
#2022-01-06|3233.52
#2022-01-07|3201.91
#2022-01-10|3164.99
#2022-01-11|3211.87
#2022-01-12|3205.65
#2022-01-13|3163.99
#2022-01-14|3138.81
#2022-01-17|3138.81
#2022-01-18|3095.22
#2022-01-19|3059.83
#2022-01-20|3049.94
#2022-01-21|2963.52
#2022-01-24|2953.31
#2022-01-25|2927.23
#2022-01-26|2913.44
#2022-01-27|2914.54
#2022-01-28|3077.94
#2022-01-31|3140.44
#2022-02-01|3190.31
#2022-02-02|3122.01
#2022-02-03|3040.62
#2022-02-04|3043.52
#2022-02-07|3018.72
#2022-02-08|3025.65
#2022-02-09|3093.41
#2022-02-10|3022.31
#2022-02-11|2971.93
#2022-02-14|2973.27
#2022-02-15|3006.66
#2022-02-16|3000.65
#2022-02-17|2919.35
#2022-02-18|2893.34
#2022-02-21|2893.34
#2022-02-22|2873.62
#2022-02-23|2805.92
#2022-02-24|2855.74
#2022-02-25|2920.30
#2022-02-28|2897.72
#2022-03-01|2800.77
#2022-03-02|2828.13
#2022-03-03|2791.75
#2022-03-04|2733.65
#2022-03-07|2612.72
#2022-03-08|2613.15
#2022-03-09|2717.51
#2022-03-10|2699.44
#2022-03-11|2675.83
#2022-03-14|2689.69
#2022-03-15|2757.35
#2022-03-16|2848.09
#2022-03-17|2881.44
#2022-03-18|2943.18
#2022-03-21|2908.31
#2022-03-22|2946.94
#2022-03-23|2890.14
#2022-03-24|2926.25
#2022-03-25|2927.53
#2022-03-28|2955.12
#2022-03-29|3052.53
#2022-03-30|3016.15
#2022-03-31|2980.69
#2022-04-01|3016.34
#2022-04-04|3054.76
#2022-04-05|3021.74
#2022-04-06|2960.37
#2022-04-07|2941.13
#2022-04-08|2938.33
#2022-04-11|2895.34
#2022-04-12|2875.92
#2022-04-13|2902.87
#2022-04-14|2883.04
#2022-04-15|2883.04
#2022-04-18|2875.09
#2022-04-19|2935.92
#2022-04-20|2923.22
#2022-04-21|2884.05
#2022-04-22|2784.19
#2022-04-25|2820.09
#2022-04-26|2722.02
#2022-04-27|2783.70
#2022-04-28|2889.96
#2022-04-29|2772.35
#2022-05-02|2769.83
#2022-05-03|2764.58
#2022-05-04|2848.96
#2022-05-05|2715.52
#2022-05-06|2663.66
#2022-05-09|2552.70
#2022-05-10|2551.90
#2022-05-11|2517.70
#2022-05-12|2497.71
#2022-05-13|2576.94
#2022-05-16|2552.45
#2022-05-17|2622.81
#2022-05-18|2543.08
#2022-05-19|2542.68
#2022-05-20|2560.01
#2022-05-23|2631.52
#2022-05-24|2578.64
#2022-05-25|2606.37
#2022-05-26|2672.20
#2022-05-27|2750.28
#2022-05-30|2750.28
#2022-05-31|2733.58
#2022-06-01|2697.23
#2022-06-02|2768.66
#2022-06-03|2732.12
#2022-06-06|2740.57
#2022-06-07|2767.64
#2022-06-08|2739.77
#2022-06-09|2649.41
#2022-06-10|2556.88
#2022-06-13|2445.39
#2022-06-14|2441.45
#2022-06-15|2481.80
#2022-06-16|2370.69
#2022-06-17|2400.67
#2022-06-20|2400.67
#2022-06-21|2444.85
#2022-06-22|2446.51
#2022-06-23|2467.30
#2022-06-24|2575.63
#2022-06-27|2550.80
#2022-06-28|2477.29
#2022-06-29|2473.32
#2022-06-30|2440.03
#2022-07-01|2476.59
#2022-07-04|2476.59
#2022-07-05|2487.55
#2022-07-06|2493.87
#2022-07-07|2522.95
#2022-07-08|2519.37
#2022-07-11|2503.37
#2022-07-12|2494.87
#2022-07-13|2485.23
#2022-07-14|2480.27
#2022-07-15|2541.10
#2022-07-18|2524.99
#2022-07-19|2611.61
#2022-07-20|2632.85
#2022-07-21|2667.62
#2022-07-22|2647.27
#2022-07-25|2648.13
#2022-07-26|2609.17
#2022-07-27|2671.43
#2022-07-28|2710.89
#2022-07-29|2731.82
#2022-08-01|2731.65
#2022-08-02|2708.45
#2022-08-03|2775.06
#2022-08-04|2783.03
#2022-08-05|2791.84
#2022-08-08|2784.32
#2022-08-09|2760.35
#2022-08-10|2822.12
#2022-08-11|2811.21
#2022-08-12|2848.93
#2022-08-15|2874.82
#2022-08-16|2878.41
#2022-08-17|2842.14
#2022-08-18|2851.20
#2022-08-19|2816.59
#2022-08-22|2755.63
#2022-08-23|2732.38
#2022-08-24|2736.90
#2022-08-25|2776.99
#2022-08-26|2676.67
#2022-08-29|2654.95
#2022-08-30|2638.15
#2022-08-31|2615.02
#2022-09-01|2619.17
#2022-09-02|2583.62
#2022-09-05|2583.62
#2022-09-06|2592.06
#2022-09-07|2637.91
#2022-09-08|2652.02
#2022-09-09|2695.14
#2022-09-12|2724.61
#2022-09-13|2617.00
#2022-09-14|2612.84
#2022-09-15|2572.37
#2022-09-16|2548.40
#2022-09-19|2553.48
#2022-09-20|2523.04
#2022-09-21|2470.42
#2022-09-22|2424.83
#2022-09-23|2398.97
#2022-09-26|2358.44
#2022-09-27|2341.07
#2022-09-28|2391.30
#2022-09-29|2362.08
#2022-09-30|2335.08
#2022-10-03|2392.58
#2022-10-04|2479.25
#2022-10-05|2491.54
#2022-10-06|2456.78
#2022-10-07|2400.87
#2022-10-10|2372.65
#2022-10-11|2336.78
#2022-10-12|2324.29
#2022-10-13|2387.63
#2022-10-14|2338.69
#2022-10-17|2405.07
#2022-10-18|2438.78
#2022-10-19|2410.57
#2022-10-20|2397.21
#2022-10-21|2431.31
#2022-10-24|2453.22
#2022-10-25|2513.71
#2022-10-26|2549.79
#2022-10-27|2552.02
#2022-10-28|2620.46
#2022-10-31|2591.32
#2022-11-01|2594.06
#2022-11-02|2502.35
#2022-11-03|2402.69
#2022-11-04|2442.15
#2022-11-07|2491.59
#2022-11-08|2518.42
#2022-11-09|2448.66
#2022-11-10|2626.56
#2022-11-11|2643.30
#2022-11-14|2634.48
#2022-11-15|2657.76
#2022-11-16|2637.13
#2022-11-17|2616.02
#2022-11-18|2622.69
#2022-11-21|2595.10
#2022-11-22|2634.94
#2022-11-23|2652.71
#2022-11-24|2652.71
#2022-11-25|2667.48
#2022-11-28|2623.88
#2022-11-29|2614.76
#2022-11-30|2706.52
#2022-12-01|2719.44
#2022-12-02|2708.46
#2022-12-05|2655.55
#2022-12-06|2601.05
#2022-12-07|2603.87
#2022-12-08|2624.98
#2022-12-09|2610.99
#2022-12-12|2665.69
#2022-12-13|2671.24
#2022-12-14|2656.15
#2022-12-15|2568.52
#2022-12-16|2532.25
#2022-12-19|2497.80
#2022-12-20|2510.69
#2022-12-21|2543.58
#2022-12-22|2508.35
#2022-12-23|2527.01
#2022-12-26|2527.01
#2022-12-27|2528.65
#2022-12-28|2501.61
#2022-12-29|2553.86
#2022-12-30|2546.66
#2023-01-02|2546.66
#2023-01-03|2557.11
#2023-01-04|2602.57
#2023-01-05|2558.23
#2023-01-06|2635.36
#2023-01-09|2648.95
#2023-01-10|2663.68
#2023-01-11|2703.60
#2023-01-12|2715.71
#2023-01-13|2710.70
#2023-01-16|2710.70
#2023-01-17|2712.67
#2023-01-18|2664.73
#2023-01-19|2643.82
#2023-01-20|2712.56
#2023-01-23|2733.93
#2023-01-24|2726.24
#2023-01-25|2725.81
#2023-01-26|2727.46
#2023-01-27|2763.72
#2023-01-30|2735.82
#2023-01-31|2767.57
#2023-02-01|2792.64
#2023-02-02|2833.86
#2023-02-03|2808.48
#2023-02-06|2776.29
#2023-02-07|2812.92
#2023-02-08|2778.00
#2023-02-09|2764.87
#2023-02-10|2762.50
#2023-02-13|2776.64
#2023-02-14|2765.53
#2023-02-15|2780.87
#2023-02-16|2746.80
#2023-02-17|2719.70
#2023-02-20|2719.70
#2023-02-21|2669.97
#2023-02-22|2669.26
#2023-02-23|2679.66
#2023-02-24|2657.19
#2023-02-27|2661.23
#2023-02-28|2658.31
#2023-03-01|2650.94
#2023-03-02|2667.42
#2023-03-03|2714.60
#2023-03-06|2728.55
#2023-03-07|2678.24
#2023-03-08|2675.57
#2023-03-09|2635.42
#2023-03-10|2568.28
#2023-03-13|2524.33
#2023-03-14|2579.52
#2023-03-15|2544.91
#2023-03-16|2565.71
#2023-03-17|2542.62
#2023-03-20|2564.10
#2023-03-21|2617.91
#2023-03-22|2570.90
#2023-03-23|2583.94
#2023-03-24|2579.92
#2023-03-27|2597.82
#2023-03-28|2589.27
#2023-03-29|2639.52
#2023-03-30|2641.79
#2023-03-31|2677.28
#2023-04-03|2680.25
#2023-04-04|2661.05
#2023-04-05|2647.89
#2023-04-06|2644.18
#2023-04-07|2644.18
#2023-04-10|2645.06
#2023-04-11|2668.84
#2023-04-12|2652.21
#2023-04-13|2696.88
#2023-04-14|2698.23
#2023-04-17|2709.02
#2023-04-18|2704.79
#2023-04-19|2699.35
#2023-04-20|2696.96
#2023-04-21|2700.64
#2023-04-24|2693.36
#2023-04-25|2645.83
#2023-04-26|2632.12
#2023-04-27|2677.06
#2023-04-28|2720.67
#2023-05-01|2706.65
#2023-05-02|2647.90
#2023-05-03|2643.69
#2023-05-04|2624.67
#2023-05-05|2679.11
#2023-05-08|2679.34
#2023-05-09|2661.33
#2023-05-10|2651.12
#2023-05-11|2652.68
#2023-05-12|2650.97
#2023-05-15|2667.49
#2023-05-16|2645.57
#2023-05-17|2685.52
#2023-05-18|2714.01
#2023-05-19|2700.62
#2023-05-22|2709.46
#2023-05-23|2660.45
#2023-05-24|2632.93
#2023-05-25|2629.94
#2023-05-26|2671.06
#2023-05-29|2671.06
#2023-05-30|2658.57
#2023-05-31|2648.39
#2023-06-01|2686.19
#2023-06-02|2732.27
#2023-06-05|2711.10
#2023-06-06|2750.87
#2023-06-07|2733.43
#2023-06-08|2716.71
#2023-06-09|2722.53
#2023-06-12|2750.62
#2023-06-13|2752.04
#2023-06-14|2747.87
#2023-06-15|2786.32
#2023-06-16|2781.73
#2023-06-19|2781.73
#2023-06-20|2767.75
#2023-06-21|2762.59
#2023-06-22|2758.80
#2023-06-23|2739.50
#2023-06-26|2725.91
#2023-06-27|2752.11
#2023-06-28|2757.68
#2023-06-29|2798.12
#2023-06-30|2832.85
#2023-07-03|2842.69
#2023-07-04|2842.69
#2023-07-05|2852.80
#2023-07-06|2831.86
#2023-07-07|2818.34
#2023-07-10|2852.88
#2023-07-11|2886.30
#2023-07-12|2898.60
#2023-07-13|2919.61
#2023-07-14|2920.16
#2023-07-17|2940.41
#2023-07-18|2943.74
#2023-07-19|2941.16
#2023-07-20|2920.04
#2023-07-21|2912.20
#2023-07-24|2929.72
#2023-07-25|2923.11
#2023-07-26|2923.71
#2023-07-27|2880.31
#2023-07-28|2888.73
#2023-07-31|2907.38
#2023-08-01|2927.34
#2023-08-02|2886.86
#2023-08-03|2874.33
#2023-08-04|2851.04
#2023-08-07|2884.51
#2023-08-08|2862.80
#2023-08-09|2859.37
#2023-08-10|2869.18
#2023-08-11|2862.43
#2023-08-14|2880.37
#2023-08-15|2838.95
#2023-08-16|2830.09
#2023-08-17|2808.31
#2023-08-18|2810.43
#2023-08-21|2818.69
#2023-08-22|2825.70
#2023-08-23|2854.17
#2023-08-24|2831.11
#2023-08-25|2859.88
#2023-08-28|2882.42
#2023-08-29|2905.24
#2023-08-30|2917.23
#2023-08-31|2906.23
#2023-09-01|2931.47
#2023-09-04|2931.47
#2023-09-05|2904.84
#2023-09-06|2904.80
#2023-09-07|2903.21
#2023-09-08|2894.50
#2023-09-11|2901.20
#2023-09-12|2894.19
#2023-09-13|2892.97
#2023-09-14|2889.41
#2023-09-15|2878.58
#2023-09-18|2887.53
#2023-09-19|2876.08
#2023-09-20|2855.07
#2023-09-21|2796.88
#2023-09-22|2789.55
#2023-09-25|2791.10
#2023-09-26|2746.39
#2023-09-27|2751.10
#2023-09-28|2755.47
#2023-09-29|2744.91
#2023-10-02|2744.79
#2023-10-03|2711.27
#2023-10-04|2740.20
#2023-10-05|2747.71
#2023-10-06|2776.12
#2023-10-09|2779.19
#2023-10-10|2800.65
#2023-10-11|2801.98
#2023-10-12|2785.05
#2023-10-13|2774.42
#2023-10-16|2801.88
#2023-10-17|2817.50
#2023-10-18|2767.54
#2023-10-19|2734.83
#2023-10-20|2698.17
#2023-10-23|2689.17
#2023-10-24|2704.11
#2023-10-25|2664.43
#2023-10-26|2619.08
#2023-10-27|2599.02
#2023-10-30|2634.96
#2023-10-31|2664.70
#2023-11-01|2676.29
#2023-11-02|2744.79
#2023-11-03|2768.71
#2023-11-06|2764.03
#2023-11-07|2778.00
#2023-11-08|2790.78
#2023-11-09|2770.64
#2023-11-10|2810.11
#2023-11-13|2802.49
#2023-11-14|2848.09
#2023-11-15|2866.30
#2023-11-16|2862.38
#2023-11-17|2880.29
#2023-11-20|2900.34
#2023-11-21|2901.46
#2023-11-22|2917.43
#2023-11-23|2917.43
#2023-11-24|2924.86
#2023-11-27|2919.03
#2023-11-28|2926.87
#2023-11-29|2939.63
#2023-11-30|2962.53
#2023-12-01|2993.90
#2023-12-04|2978.76
#2023-12-05|2967.50
#2023-12-06|2971.86
#2023-12-07|2981.99
#2023-12-08|2987.50
#2023-12-11|3011.60
#2023-12-12|3038.51
#2023-12-13|3081.10
#2023-12-14|3066.96
#2023-12-15|3061.12
#2023-12-18|3076.88
#2023-12-19|3093.09
#2023-12-20|3050.22
#2023-12-21|3084.33
#2023-12-22|3094.56
#2023-12-25|3094.56
#2023-12-26|3101.36
#2023-12-27|3107.63
#2023-12-28|3114.29
#2023-12-29|3105.15
#2024-01-01|3105.15
#2024-01-02|3080.19
#2024-01-03|3039.97
#2024-01-04|3048.88
#2024-01-05|3055.96
#2024-01-08|3095.03
#2024-01-09|3092.02
#2024-01-10|3103.69
#2024-01-11|3104.02
#2024-01-12|3114.80
#2024-01-15|3114.80
#2024-01-16|3104.53
#2024-01-17|3104.02
#2024-01-18|3125.83
#2024-01-19|3168.68
#2024-01-22|3190.53
#2024-01-23|3193.17
#2024-01-24|3182.44
#2024-01-25|3188.64
#2024-01-26|3202.52
#2024-01-29|3238.19
#2024-01-30|3257.40
#2024-01-31|3224.32
#2024-02-01|3277.53
#2024-02-02|3293.43
#2024-02-05|3266.16
#2024-02-06|3274.38
#2024-02-07|3294.53
#2024-02-08|3276.33
#2024-02-09|3288.04
#2024-02-12|3286.67
#2024-02-13|3262.01
#2024-02-14|3301.17
#2024-02-15|3335.71
#2024-02-16|3313.57
#2024-02-19|3313.57
#2024-02-20|3271.07
#2024-02-21|3274.67
#2024-02-22|3343.29
#2024-02-23|3371.59
#2024-02-26|3372.82
#2024-02-27|3375.71
#2024-02-28|3385.12
#2024-02-29|3374.97
#2024-03-01|3387.19
#2024-03-04|3365.56
#2024-03-05|3338.54
#2024-03-06|3356.42
#2024-03-07|3366.25
#2024-03-08|3365.06
#2024-03-11|3358.59
#2024-03-12|3392.36
#2024-03-13|3401.55
#2024-03-14|3397.05
#2024-03-15|3369.85
#2024-03-18|3388.66
#2024-03-19|3415.65
#2024-03-20|3456.67
#2024-03-21|3437.17
#2024-03-22|3382.01
#2024-03-25|3362.16
#2024-03-26|3369.88
#2024-03-27|3392.34
#2024-03-28|3415.57
#2024-03-29|3415.57
#2024-04-01|3376.76
#2024-04-02|3367.19
#2024-04-03|3355.66
#2024-04-04|3305.30
#2024-04-05|3346.15
#2024-04-08|3361.55
#2024-04-09|3353.15
#2024-04-10|3306.19
#2024-04-11|3307.34
#2024-04-12|3276.86
#2024-04-15|3238.94
#2024-04-16|3234.37
#2024-04-17|3234.37
#2024-04-18|3217.17
#2024-04-19|3231.26
#2024-04-22|3256.92
#2024-04-23|3297.23
#2024-04-24|3293.00
#2024-04-25|3279.38
#2024-04-26|3274.17
#2024-04-29|3263.76
#2024-04-30|3223.01
#2024-05-01|3189.14
#2024-05-02|3200.47
#2024-05-03|3215.09
#2024-05-06|3256.95
#2024-05-07|3284.88
#2024-05-08|3283.39
#2024-05-09|3294.87
#2024-05-10|3305.57
#2024-05-13|3300.31
#2024-05-14|3296.58
#2024-05-15|3320.31
#2024-05-16|3316.90
#2024-05-17|3319.72
#2024-05-20|3318.84
#2024-05-21|3302.15
#2024-05-22|3290.16
#2024-05-23|3255.67
#2024-05-24|3255.58
#2024-05-27|3255.58
#2024-05-28|3213.37
#2024-05-29|3181.39
#2024-05-30|3180.73
#2024-05-31|3204.10
#2024-06-03|3181.47
#2024-06-04|3195.54
#2024-06-05|3214.12
#2024-06-06|3231.23
#2024-06-07|3238.39
#2024-06-10|3225.61
#2024-06-11|3209.32
#2024-06-12|3188.87
#2024-06-13|3176.45
#2024-06-14|3175.23
#2024-06-17|3194.50
#2024-06-18|3204.44
#2024-06-19|3204.44
#2024-06-20|3244.64
#2024-06-21|3253.04
#2024-06-24|3264.22
#2024-06-25|3247.41
#2024-06-26|3225.20
#2024-06-27|3188.09
#2024-06-28|3184.47
#2024-07-01|3171.83
#2024-07-02|3213.72
#2024-07-03|3222.13
#2024-07-04|3222.13
#2024-07-05|3222.33
#2024-07-08|3201.89
#2024-07-09|3200.42
#2024-07-10|3173.49
#2024-07-11|3200.35
#2024-07-12|3242.10
#2024-07-15|3288.21
#2024-07-16|3330.25
#2024-07-17|3348.82
#2024-07-18|3328.32
#2024-07-19|3296.25
#2024-07-22|3326.71
#2024-07-23|3304.29
#2024-07-24|3237.62
#2024-07-25|3234.92
#2024-07-26|3283.11
#2024-07-29|3301.49
#2024-07-30|3338.27
#2024-07-31|3374.00
#2024-08-01|3340.84
#2024-08-02|3304.85
#2024-08-05|3201.88
#2024-08-06|3243.80
#2024-08-07|3236.26
#2024-08-08|3285.87
#2024-08-09|3298.87
#2024-08-12|3280.63
#2024-08-13|3316.97
#2024-08-14|3335.02
#2024-08-15|3384.75
#2024-08-16|3397.17
#2024-08-19|3408.42
#2024-08-20|3415.24
#2024-08-21|3420.46
#2024-08-22|3418.21
#2024-08-23|3432.58
#2024-08-26|3447.60
#2024-08-27|3473.20
#2024-08-28|3459.51
#2024-08-29|3506.46
#2024-08-30|3526.58
#2024-09-02|3526.58
#2024-09-03|3511.57
#2024-09-04|3517.42
#2024-09-05|3487.67
#2024-09-06|3455.17
#2024-09-09|3520.14
#2024-09-10|3524.33
#2024-09-11|3533.73
#2024-09-12|3555.19
#2024-09-13|3575.63
#2024-09-16|3605.19
#2024-09-17|3603.30
#2024-09-18|3578.96
#2024-09-19|3606.00
#2024-09-20|3597.40
#2024-09-23|3623.17
#2024-09-24|3554.41
#2024-09-25|3531.46
#2024-09-26|3571.83
#2024-09-27|3578.30
#2024-09-30|3595.01
#2024-10-01|3598.80
#2024-10-02|3606.98
#2024-10-03|3609.73
#2024-10-04|3638.08
#2024-10-07|3604.16
#2024-10-08|3630.80
#2024-10-09|3659.36
#2024-10-10|3641.53
#2024-10-11|3675.83
#2024-10-14|3714.12
#2024-10-15|3713.28
#2024-10-16|3770.51
#2024-10-17|3781.03
#2024-10-18|3782.95
#2024-10-21|3753.68
#2024-10-22|3740.25
#2024-10-23|3733.21
#2024-10-24|3718.46
#2024-10-25|3702.48
#2024-10-28|3729.11
#2024-10-29|3710.47
#2024-10-30|3737.42
#2024-10-31|3697.98
#2024-11-01|3714.84
#2024-11-04|3713.41
#2024-11-05|3740.02
#2024-11-06|3909.32
#2024-11-07|3888.30
#2024-11-08|3919.75
#2024-11-11|3975.98
#2024-11-12|3968.70
#2024-11-13|3960.46
#2024-11-14|3917.07
#2024-11-15|3900.52
#2024-11-18|3910.29
#2024-11-19|3906.25
#2024-11-20|3895.46
#2024-11-21|3935.89
#2024-11-22|3966.34
#2024-11-25|4002.06
#2024-11-26|4004.16
#2024-11-27|4010.59
#2024-11-28|4010.59
#2024-11-29|4017.36
#2024-12-02|4006.23
#2024-12-03|3973.69
#2024-12-04|3979.61
#2024-12-05|3956.06
#2024-12-06|3989.37
#2024-12-09|3926.61
#2024-12-10|3950.30
#2024-12-11|3978.05
#2024-12-12|3961.45
#2024-12-13|3953.65
#2024-12-16|3962.27
#2024-12-17|3955.99
#2024-12-18|3835.01
#2024-12-19|3875.83
#2024-12-20|3912.77
#2024-12-23|3903.61
#2024-12-24|3947.81
#2024-12-25|3947.81
#2024-12-26|3947.04
#2024-12-27|3909.95
#2024-12-30|3867.22
#2024-12-31|3864.88
#2025-01-01|3864.88
#2025-01-02|3850.62
#2025-01-03|3882.75
#2025-01-06|3854.58
#2025-01-07|3845.83
#2025-01-08|3865.28
#2025-01-09|3865.28
#2025-01-10|3776.41
#2025-01-13|3794.89
#2025-01-14|3831.24
#2025-01-15|3908.25
#2025-01-16|3921.07
#2025-01-17|3940.37
#2025-01-20|3940.37
#2025-01-21|3975.73
#2025-01-22|3980.95
#2025-01-23|4007.63
#2025-01-24|4007.91
#2025-01-27|4061.86
#2025-01-28|4059.69
#2025-01-29|4062.68
#2025-01-30|4140.68
#2025-01-31|4112.24
#2025-02-03|4131.71
#2025-02-04|4096.95
#2025-02-05|4159.51
#2025-02-06|4143.91
#2025-02-07|4123.11
#2025-02-10|4132.28
#2025-02-11|4113.94
#2025-02-12|4102.61
#2025-02-13|4128.24
#2025-02-14|4125.71
#2025-02-17|4125.71
#2025-02-18|4151.25
#2025-02-19|4150.24
#2025-02-20|4100.71
#2025-02-21|4019.49
#2025-02-24|4023.88
#2025-02-25|4034.44
#2025-02-26|4017.33
#2025-02-27|4027.63
#2025-02-28|4084.98
#2025-03-03|4060.98
#2025-03-04|3950.59
#2025-03-05|3969.29
#2025-03-06|3885.70
#2025-03-07|3897.49
#2025-03-10|3815.50
#2025-03-11|3734.04
#2025-03-12|3739.97
#2025-03-13|3689.24
#2025-03-14|3749.87
#2025-03-17|3786.31
#2025-03-18|3775.16
#2025-03-19|3829.66
#2025-03-20|3797.03
#2025-03-21|3781.08
#2025-03-24|3850.84
#2025-03-25|3858.81
#2025-03-26|3864.24
#2025-03-27|3881.23
#2025-03-28|3796.74
#2025-03-31|3856.34
#2025-04-01|3858.56
#2025-04-02|3887.18
#2025-04-03|3729.70
#2025-04-04|3470.87
#2025-04-07|3456.31
#2025-04-08|3408.73
#2025-04-09|3699.76
#2025-04-10|3580.86
#2025-04-11|3649.44
#2025-04-14|3683.78
#2025-04-15|3690.94
#2025-04-16|3639.78
#2025-04-17|3641.47
#2025-04-18|3641.47
#2025-04-21|3564.22
#2025-04-22|3682.17
#2025-04-23|3724.37
#2025-04-24|3736.97
#2025-04-25|3728.93
#2025-04-28|3738.46
#2025-04-29|3785.00
#2025-04-30|3811.71
#2025-05-01|3799.43
#2025-05-02|3858.47
#2025-05-05|3870.38
#2025-05-06|3848.43
#2025-05-07|3874.92
#2025-05-08|3906.54
#2025-05-09|3909.82
#2025-05-12|4003.04
#2025-05-13|4011.20
#2025-05-14|3999.63
#2025-05-15|4014.94
#2025-05-16|4039.22
#2025-05-19|4060.76
#2025-05-20|4031.41
#2025-05-21|3934.48
#2025-05-22|3938.81
#2025-05-23|3894.77
#2025-05-26|3894.77
#2025-05-27|3961.35
#2025-05-28|3963.42
#2025-05-29|3977.04
#2025-05-30|3998.61
#2025-06-02|3990.18
#2025-06-03|4018.25
#2025-06-04|4035.44
#2025-06-05|4033.02
#2025-06-06|4072.21
#2025-06-09|4046.31
#2025-06-10|4070.46
#2025-06-11|4072.03
#2025-06-12|4057.38
#2025-06-13|3919.34
#2025-06-16|3965.82
#2025-06-17|3950.29
#2025-06-18|3848.96
#2025-06-19|3848.96
#2025-06-20|3822.38
#2025-06-23|3884.88
#2025-06-24|3967.44
#2025-06-25|3906.35
#2025-06-26|3914.97
#2025-06-27|3941.74
#2025-06-30|3995.54
#2025-07-01|4023.49
#2025-07-02|4012.31
#2025-07-03|4057.76
#2025-07-04|4057.76
#2025-07-07|4028.12
#2025-07-08|3997.90
#2025-07-09|4008.21
#2025-07-10|4002.93
#2025-07-11|3918.58
#2025-07-14|3945.83
#2025-07-15|3888.86
#2025-07-16|3924.56
#2025-07-17|3949.79
#2025-07-18|3938.66
#2025-07-21|3937.98
#2025-07-22|3961.79
#2025-07-23|3971.68
#2025-07-24|3956.79
#2025-07-25|3988.10
#2025-07-28|3968.61
#2025-07-29|3941.41
#2025-07-30|3912.68
#2025-07-31|3884.30
#2025-08-01|3796.97
#2025-08-04|3845.38
#2025-08-05|3800.24
#2025-08-06|3820.77
#2025-08-07|3769.54
#2025-08-08|3797.73
#2025-08-11|3782.92
#2025-08-12|3810.27
#2025-08-13|3871.56
#2025-08-14|3879.40
#2025-08-15|3865.56
#2025-08-18|3868.68
#2025-08-19|3880.16
#2025-08-20|3893.30
#2025-08-21|3882.53
#2025-08-22|3964.84
#2025-08-25|3931.65
#2025-08-26|3945.68
#2025-08-27|3946.19
#2025-08-28|3953.23
#2025-08-29|3977.03
#2025-09-01|3977.03
#2025-09-02|3935.79
#2025-09-03|3930.49
#2025-09-04|3954.12
#2025-09-05|3901.49
#2025-09-08|3902.97
#2025-09-09|3892.22
#2025-09-10|3836.12
#2025-09-11|3897.59
#2025-09-12|3845.81
#2025-09-15|3849.43
#2025-09-16|3855.31
#2025-09-17|3907.84
#2025-09-18|3877.55
#2025-09-19|3876.06
#2025-09-22|3882.78
#2025-09-23|3827.24
#2025-09-24|3827.24
#2025-09-25|3792.89
#2025-09-26|3814.23
#2025-09-29|3842.40
#2025-09-30|3811.98
#2025-10-01|3825.30
#2025-10-02|3840.75
#2025-10-03|3866.19
#2025-10-06|3865.94
#2025-10-07|3886.97
#2025-10-08|3873.81
#2025-10-09|3832.78
#2025-10-10|3751.65
#2025-10-13|3769.63
#2025-10-14|3828.25
#2025-10-15|3800.04
#2025-10-16|3701.83
#2025-10-17|3783.72
#2025-10-20|3829.89
#2025-10-21|3872.78
#2025-10-22|3851.56
#2025-10-23|3867.89
#2025-10-24|3882.24
#2025-10-27|3887.43
#2025-10-28|3870.96
#2025-10-29|3727.35
#2025-10-30|3726.44
#2025-10-31|3728.93
#2025-11-03|3696.75
#2025-11-04|3704.96
#2025-11-05|3725.85
#2025-11-06|3687.12
#2025-11-07|3697.59
#2025-11-10|3701.88
#2025-11-11|3730.00
#2025-11-12|3740.10
#2025-11-13|3696.91
#2025-11-14|3637.08
#2025-11-17|3567.16
#2025-11-18|3531.74
#2025-11-19|3555.72
#2025-11-20|3535.34
#2025-11-21|3616.71
#2025-11-24|3605.15
#2025-11-25|3672.67
#2025-11-26|3675.34
#2025-11-27|3675.34
#2025-11-28|3697.97
#2025-12-01|3676.26
#2025-12-02|3685.14
#2025-12-03|3727.64
#2025-12-04|3706.75
#2025-12-05|3726.06
#2025-12-08|3686.35
#2025-12-09|3677.08
#2025-12-10|3717.43
#2025-12-11|3832.93
#2025-12-12|3847.76
#2025-12-15|3840.12
#2025-12-16|3826.44
#2025-12-17|3816.74
#2025-12-18|3821.31
#2025-12-19|3842.02
#2025-12-22|3871.94
#2025-12-23|3867.91
#2025-12-24|3884.15
#2025-12-25|3884.15
#2025-12-26|3884.87
#2025-12-29|3871.59
#2025-12-30|3857.39
#2025-12-31|3819.01
#2026-01-01|3819.01
#2026-01-02|3786.10
#2026-01-05|3850.23
#2026-01-06|3908.51
#2026-01-07|3885.14
#2026-01-08|3906.47
#2026-01-09|3889.78
#2026-01-12|3814.09
#2026-01-13|3720.74
#2026-01-14|3746.76
#2026-01-15|3737.50
#2026-01-16|3743.45
#2026-01-19|3743.45
#2026-01-20|3653.05
#2026-01-21|3679.91
#2026-01-22|3720.58
#2026-01-23|3673.78
#2026-01-26|3685.12
#2026-01-27|3635.33
#2026-01-28|3623.12
#2026-01-29|3651.53
#2026-01-30|3607.30
#2026-02-02|3673.40
#2026-02-03|3567.45
#2026-02-04|3598.23
#2026-02-05|3568.86
#2026-02-06|3603.59
#2026-02-09|3559.98
#2026-02-10|3586.62
#2026-02-11|3540.45
#2026-02-12|3445.80
#2026-02-13|3411.95
#2026-02-16|3411.95
#2026-02-17|3442.13
#2026-02-18|3478.62
#2026-02-19|3443.29
#2026-02-20|3464.48
#2026-02-23|3294.72
#2026-02-24|3317.49
#2026-02-25|3373.74
#2026-02-26|3438.38
#2026-02-27|3417.33
#2026-03-02|3419.40
#2026-03-03|3430.03
#2026-03-04|3435.50
#2026-03-05|3442.76
#2026-03-06|3413.40
#2026-03-09|3387.50
#2026-03-10|3341.88
#2026-03-11|3303.30
#2026-03-12|3237.06
#2026-03-13|3247.20
#2026-03-16|3275.56
#2026-03-17|3280.04
#2026-03-18|3195.79
#2026-03-19|3202.93
#2026-03-20|3212.16
#2026-03-23|3245.47
#2026-03-24|3220.23
#2026-03-25|3227.95
#2026-03-26|3217.57
#2026-03-27|3128.88
#2026-03-30|3178.81
#2026-03-31|3220.01
#2026-04-01|3197.31
#2026-04-02|3215.38
#2026-04-03|3215.38
#2026-04-06|3243.37
#2026-04-07|3223.08
#2026-04-08|3290.65
#2026-04-09|3276.10
#2026-04-10|3227.93
#2026-04-13|3313.42
#2026-04-14|3335.82
#2026-04-15|3380.59
#2026-04-16|3378.55
#2026-04-17|3419.50
#2026-04-20|3406.59
#2026-04-21|3374.47
#2026-04-22|3362.66
#2026-04-23|3301.82
#2026-04-24|3294.16
#2026-04-27|3303.32
#2026-04-28|3297.77
#2026-04-29|3410.32
#2026-04-30|3376.77
#2026-05-01|3357.32
#2026-05-04|3359.43
#2026-05-05|3314.68
#2026-05-06|3299.58
#2026-05-07|3334.13
#2026-05-08|3306.80
#2026-05-11|3296.22
#2026-05-12|3305.38
#2026-05-13|3237.76
#2026-05-14|3260.94
#2026-05-15|3285.83
#2026-05-18|3349.86
#2026-05-19|3315.50
#2026-05-20|3336.31
#2026-05-21|3334.78
#2026-05-22|3339.07
#2026-05-25|3339.07
#2026-05-26|3316.71
#2026-05-27|3329.20
#2026-05-28|3331.98
#2026-05-29|3350.23
#2026-06-01|3366.42
#2026-06-02|3302.80
#2026-06-03|3232.16
#2026-06-04|3301.78
#2026-06-05|3309.22
#2026-06-08|3278.40
#2026-06-09|3332.40
#2026-06-10|3287.84
#2026-06-11|3282.59
#2026-06-12|3313.80
#2026-06-15|3334.45
#2026-06-16|3395.54
#2026-06-17|3338.72
#2026-06-18|3304.76
#2026-06-19|3304.76
#2026-06-22|3277.27
#2026-06-23|3287.48
#2026-06-24|3334.00
#2026-06-25|3319.04
#2026-06-26|3371.82
#2026-06-29|3395.96
#2026-06-30|3398.14
#2026-07-01|3471.32
#2026-07-02|3564.38
#2026-07-03|3564.38
#2026-07-06|3545.44
#2026-07-07|3529.76
#2026-07-08|3446.68
#2026-07-09|3483.87
#2026-07-10|3497.09
#2026-07-13|3567.45
#2026-07-14|3551.87
#2026-07-15|3577.40
#2026-07-16|3674.67
#2026-07-17|3623.09
#2026-07-20|3629.35
#2026-07-21|3578.38
#2026-07-22|3547.11
#2026-07-23|3527.54
#2026-07-24|3570.56
#2026-07-27|3651.55
#2026-07-28|3725.47
#2026-07-29|3734.69
#2026-07-30|3714.34
#2026-07-31|3705.75
#2026-08-03|3732.64
#2026-08-04|3763.35
#2026-08-05|3754.78
#2026-08-06|3758.43
#2026-08-07|3717.15
#2026-08-10|3720.14
#2026-08-11|3723.63
#2026-08-12|3711.03
#2026-08-13|3768.06
#2026-08-14|3759.24
#2026-08-17|3691.62
#2026-08-18|3732.80
#2026-08-19|3767.98
#2026-08-20|3746.89
#2026-08-21|3797.06
#2026-08-24|3859.82
#2026-08-25|3857.11
#2026-08-26|3851.46
#2026-08-27|3835.71
#2026-08-28|3833.34
#2026-08-31|3803.50
#2026-09-01|3745.57
#2026-09-02|3789.10
#2026-09-03|3812.03
#2026-09-04|3762.49
#2026-09-07|3762.49
#2026-09-08|3690.38
#2026-09-09|3657.14
#2026-09-10|3650.61
#2026-09-11|3687.90
#2026-09-14|3734.31
#2026-09-15|3715.67
#2026-09-16|3664.62
#2026-09-17|3651.52
#2026-09-18|3631.58
#2026-09-21|3647.33
#2026-09-22|3592.92
#2026-09-23|3568.01
#2026-09-24|3595.49