Table Data - Nasdaq US Industrial Support Services Large Mid Cap Total Return Index
| Title | Nasdaq US Industrial Support Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB502050LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB502050LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 363.29 |
| 2001-04-02 | 360.70 |
| 2001-04-03 | 347.82 |
| 2001-04-04 | 347.92 |
| 2001-04-05 | 360.60 |
| 2001-04-06 | 356.66 |
| 2001-04-09 | 362.61 |
| 2001-04-10 | 367.65 |
| 2001-04-11 | 361.26 |
| 2001-04-12 | 364.92 |
| 2001-04-13 | . |
| 2001-04-16 | 362.61 |
| 2001-04-17 | 369.87 |
| 2001-04-18 | 381.46 |
| 2001-04-19 | 381.67 |
| 2001-04-20 | 374.97 |
| 2001-04-23 | 370.95 |
| 2001-04-24 | 369.73 |
| 2001-04-25 | 379.27 |
| 2001-04-26 | 379.83 |
| 2001-04-27 | 386.71 |
| 2001-04-30 | 386.80 |
| 2001-05-01 | 387.83 |
| 2001-05-02 | 387.60 |
| 2001-05-03 | 380.76 |
| 2001-05-04 | 383.16 |
| 2001-05-07 | 386.28 |
| 2001-05-08 | 388.10 |
| 2001-05-09 | 387.70 |
| 2001-05-10 | 389.71 |
| 2001-05-11 | 386.29 |
| 2001-05-14 | 389.61 |
| 2001-05-15 | 391.02 |
| 2001-05-16 | 406.14 |
| 2001-05-17 | 407.49 |
| 2001-05-18 | 405.23 |
| 2001-05-21 | 413.94 |
| 2001-05-22 | 413.16 |
| 2001-05-23 | 406.62 |
| 2001-05-24 | 409.35 |
| 2001-05-25 | 406.56 |
| 2001-05-28 | . |
| 2001-05-29 | 402.31 |
| 2001-05-30 | 400.54 |
| 2001-05-31 | 400.57 |
| 2001-06-01 | 407.09 |
| 2001-06-04 | 409.17 |
| 2001-06-05 | 413.75 |
| 2001-06-06 | 408.78 |
| 2001-06-07 | 410.12 |
| 2001-06-08 | 406.50 |
| 2001-06-11 | 403.15 |
| 2001-06-12 | 402.47 |
| 2001-06-13 | 401.14 |
| 2001-06-14 | 392.60 |
| 2001-06-15 | 395.27 |
| 2001-06-18 | 396.03 |
| 2001-06-19 | 395.62 |
| 2001-06-20 | 399.10 |
| 2001-06-21 | 398.74 |
| 2001-06-22 | 393.48 |
| 2001-06-25 | 393.50 |
| 2001-06-26 | 396.04 |
| 2001-06-27 | 396.29 |
| 2001-06-28 | 402.34 |
| 2001-06-29 | 397.90 |
| 2001-07-02 | 401.40 |
| 2001-07-03 | 400.83 |
| 2001-07-04 | . |
| 2001-07-05 | 397.53 |
| 2001-07-06 | 391.31 |
| 2001-07-09 | 396.46 |
| 2001-07-10 | 393.18 |
| 2001-07-11 | 394.14 |
| 2001-07-12 | 408.51 |
| 2001-07-13 | 408.54 |
| 2001-07-16 | 406.89 |
| 2001-07-17 | 410.46 |
| 2001-07-18 | 407.22 |
| 2001-07-19 | 411.35 |
| 2001-07-20 | 411.02 |
| 2001-07-23 | 402.89 |
| 2001-07-24 | 395.19 |
| 2001-07-25 | 399.41 |
| 2001-07-26 | 401.25 |
| 2001-07-27 | 399.67 |
| 2001-07-30 | 400.97 |
| 2001-07-31 | 401.41 |
| 2001-08-01 | 400.01 |
| 2001-08-02 | 395.36 |
| 2001-08-03 | 391.80 |
| 2001-08-06 | 390.20 |
| 2001-08-07 | 390.67 |
| 2001-08-08 | 387.35 |
| 2001-08-09 | 386.45 |
| 2001-08-10 | 388.43 |
| 2001-08-13 | 390.70 |
| 2001-08-14 | 391.43 |
| 2001-08-15 | 391.25 |
| 2001-08-16 | 391.61 |
| 2001-08-17 | 385.08 |
| 2001-08-20 | 388.17 |
| 2001-08-21 | 388.86 |
| 2001-08-22 | 392.23 |
| 2001-08-23 | 391.29 |
| 2001-08-24 | 397.66 |
| 2001-08-27 | 398.20 |
| 2001-08-28 | 393.61 |
| 2001-08-29 | 393.30 |
| 2001-08-30 | 386.21 |
| 2001-08-31 | 386.91 |
| 2001-09-03 | . |
| 2001-09-04 | 385.61 |
| 2001-09-05 | 381.89 |
| 2001-09-06 | 373.73 |
| 2001-09-07 | 367.83 |
| 2001-09-10 | 368.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 348.79 |
| 2001-09-18 | 349.99 |
| 2001-09-19 | 345.39 |
| 2001-09-20 | 330.05 |
| 2001-09-21 | 324.76 |
| 2001-09-24 | 335.39 |
| 2001-09-25 | 331.90 |
| 2001-09-26 | 328.25 |
| 2001-09-27 | 329.62 |
| 2001-09-28 | 342.95 |
| 2001-10-01 | 334.78 |
| 2001-10-02 | 340.78 |
| 2001-10-03 | 351.58 |
| 2001-10-04 | 353.11 |
| 2001-10-05 | 351.95 |
| 2001-10-08 | 344.01 |
| 2001-10-09 | 349.54 |
| 2001-10-10 | 362.42 |
| 2001-10-11 | 367.93 |
| 2001-10-12 | 364.39 |
| 2001-10-15 | 363.55 |
| 2001-10-16 | 366.69 |
| 2001-10-17 | 361.43 |
| 2001-10-18 | 357.24 |
| 2001-10-19 | 359.92 |
| 2001-10-22 | 361.43 |
| 2001-10-23 | 363.57 |
| 2001-10-24 | 367.23 |
| 2001-10-25 | 372.87 |
| 2001-10-26 | 374.61 |
| 2001-10-29 | 365.12 |
| 2001-10-30 | 358.25 |
| 2001-10-31 | 356.78 |
| 2001-11-01 | 363.29 |
| 2001-11-02 | 366.32 |
| 2001-11-05 | 374.92 |
| 2001-11-06 | 375.11 |
| 2001-11-07 | 377.73 |
| 2001-11-08 | 378.64 |
| 2001-11-09 | 379.49 |
| 2001-11-12 | 378.70 |
| 2001-11-13 | 388.04 |
| 2001-11-14 | 390.12 |
| 2001-11-15 | 392.16 |
| 2001-11-16 | 391.54 |
| 2001-11-19 | 397.53 |
| 2001-11-20 | 391.98 |
| 2001-11-21 | 390.07 |
| 2001-11-22 | . |
| 2001-11-23 | 395.34 |
| 2001-11-26 | 398.21 |
| 2001-11-27 | 395.78 |
| 2001-11-28 | 392.23 |
| 2001-11-29 | 392.79 |
| 2001-11-30 | 395.87 |
| 2001-12-03 | 394.96 |
| 2001-12-04 | 401.17 |
| 2001-12-05 | 416.33 |
| 2001-12-06 | 419.41 |
| 2001-12-07 | 419.97 |
| 2001-12-10 | 413.94 |
| 2001-12-11 | 416.94 |
| 2001-12-12 | 417.49 |
| 2001-12-13 | 411.30 |
| 2001-12-14 | 410.78 |
| 2001-12-17 | 418.90 |
| 2001-12-18 | 421.80 |
| 2001-12-19 | 420.66 |
| 2001-12-20 | 419.12 |
| 2001-12-21 | 421.92 |
| 2001-12-24 | 421.01 |
| 2001-12-25 | . |
| 2001-12-26 | 423.92 |
| 2001-12-27 | 428.39 |
| 2001-12-28 | 431.28 |
| 2001-12-31 | 424.51 |
| 2002-01-01 | . |
| 2002-01-02 | 421.90 |
| 2002-01-03 | 421.09 |
| 2002-01-04 | 425.93 |
| 2002-01-07 | 419.34 |
| 2002-01-08 | 420.68 |
| 2002-01-09 | 420.30 |
| 2002-01-10 | 422.00 |
| 2002-01-11 | 420.35 |
| 2002-01-14 | 419.26 |
| 2002-01-15 | 424.04 |
| 2002-01-16 | 418.83 |
| 2002-01-17 | 423.14 |
| 2002-01-18 | 417.96 |
| 2002-01-21 | . |
| 2002-01-22 | 414.84 |
| 2002-01-23 | 415.74 |
| 2002-01-24 | 419.73 |
| 2002-01-25 | 419.25 |
| 2002-01-28 | 418.06 |
| 2002-01-29 | 406.52 |
| 2002-01-30 | 410.65 |
| 2002-01-31 | 416.15 |
| 2002-02-01 | 409.30 |
| 2002-02-04 | 404.33 |
| 2002-02-05 | 404.41 |
| 2002-02-06 | 402.60 |
| 2002-02-07 | 402.09 |
| 2002-02-08 | 406.87 |
| 2002-02-11 | 405.68 |
| 2002-02-12 | 401.80 |
| 2002-02-13 | 402.23 |
| 2002-02-14 | 405.60 |
| 2002-02-15 | 404.67 |
| 2002-02-18 | . |
| 2002-02-19 | 397.59 |
| 2002-02-20 | 401.29 |
| 2002-02-21 | 394.88 |
| 2002-02-22 | 398.37 |
| 2002-02-25 | 402.33 |
| 2002-02-26 | 403.90 |
| 2002-02-27 | 404.83 |
| 2002-02-28 | 408.26 |
| 2002-03-01 | 418.61 |
| 2002-03-04 | 432.34 |
| 2002-03-05 | 429.55 |
| 2002-03-06 | 434.00 |
| 2002-03-07 | 431.29 |
| 2002-03-08 | 438.34 |
| 2002-03-11 | 439.33 |
| 2002-03-12 | 438.36 |
| 2002-03-13 | 431.62 |
| 2002-03-14 | 429.39 |
| 2002-03-15 | 434.95 |
| 2002-03-18 | 439.89 |
| 2002-03-19 | 438.05 |
| 2002-03-20 | 434.81 |
| 2002-03-21 | 434.40 |
| 2002-03-22 | 431.80 |
| 2002-03-25 | 426.55 |
| 2002-03-26 | 432.92 |
| 2002-03-27 | 434.10 |
| 2002-03-28 | 439.34 |
| 2002-03-29 | . |
| 2002-04-01 | 436.61 |
| 2002-04-02 | 432.91 |
| 2002-04-03 | 426.05 |
| 2002-04-04 | 424.56 |
| 2002-04-05 | 426.67 |
| 2002-04-08 | 429.43 |
| 2002-04-09 | 429.94 |
| 2002-04-10 | 433.51 |
| 2002-04-11 | 420.84 |
| 2002-04-12 | 425.94 |
| 2002-04-15 | 417.94 |
| 2002-04-16 | 420.07 |
| 2002-04-17 | 413.54 |
| 2002-04-18 | 411.78 |
| 2002-04-19 | 415.34 |
| 2002-04-22 | 410.02 |
| 2002-04-23 | 411.63 |
| 2002-04-24 | 410.58 |
| 2002-04-25 | 411.49 |
| 2002-04-26 | 404.46 |
| 2002-04-29 | 400.79 |
| 2002-04-30 | 408.31 |
| 2002-05-01 | 408.79 |
| 2002-05-02 | 405.32 |
| 2002-05-03 | 398.70 |
| 2002-05-06 | 394.27 |
| 2002-05-07 | 396.58 |
| 2002-05-08 | 408.96 |
| 2002-05-09 | 403.23 |
| 2002-05-10 | 398.16 |
| 2002-05-13 | 404.36 |
| 2002-05-14 | 415.35 |
| 2002-05-15 | 419.65 |
| 2002-05-16 | 418.37 |
| 2002-05-17 | 421.14 |
| 2002-05-20 | 414.26 |
| 2002-05-21 | 410.25 |
| 2002-05-22 | 409.00 |
| 2002-05-23 | 414.99 |
| 2002-05-24 | 409.90 |
| 2002-05-27 | . |
| 2002-05-28 | 409.07 |
| 2002-05-29 | 407.05 |
| 2002-05-30 | 404.96 |
| 2002-05-31 | 407.45 |
| 2002-06-03 | 401.47 |
| 2002-06-04 | 399.64 |
| 2002-06-05 | 403.64 |
| 2002-06-06 | 403.24 |
| 2002-06-07 | 402.89 |
| 2002-06-10 | 405.42 |
| 2002-06-11 | 400.19 |
| 2002-06-12 | 398.07 |
| 2002-06-13 | 389.25 |
| 2002-06-14 | 389.29 |
| 2002-06-17 | 397.89 |
| 2002-06-18 | 397.21 |
| 2002-06-19 | 391.28 |
| 2002-06-20 | 385.76 |
| 2002-06-21 | 375.50 |
| 2002-06-24 | 373.64 |
| 2002-06-25 | 364.74 |
| 2002-06-26 | 363.29 |
| 2002-06-27 | 361.31 |
| 2002-06-28 | 365.20 |
| 2002-07-01 | 354.30 |
| 2002-07-02 | 345.32 |
| 2002-07-03 | 347.17 |
| 2002-07-04 | . |
| 2002-07-05 | 362.43 |
| 2002-07-08 | 352.70 |
| 2002-07-09 | 340.76 |
| 2002-07-10 | 331.67 |
| 2002-07-11 | 336.84 |
| 2002-07-12 | 334.28 |
| 2002-07-15 | 332.12 |
| 2002-07-16 | 328.28 |
| 2002-07-17 | 336.46 |
| 2002-07-18 | 310.73 |
| 2002-07-19 | 302.18 |
| 2002-07-22 | 298.60 |
| 2002-07-23 | 295.59 |
| 2002-07-24 | 306.58 |
| 2002-07-25 | 304.03 |
| 2002-07-26 | 307.92 |
| 2002-07-29 | 327.56 |
| 2002-07-30 | 330.82 |
| 2002-07-31 | 326.62 |
| 2002-08-01 | 320.58 |
| 2002-08-02 | 313.00 |
| 2002-08-05 | 301.88 |
| 2002-08-06 | 311.41 |
| 2002-08-07 | 315.36 |
| 2002-08-08 | 324.95 |
| 2002-08-09 | 321.71 |
| 2002-08-12 | 319.24 |
| 2002-08-13 | 314.81 |
| 2002-08-14 | 327.03 |
| 2002-08-15 | 333.97 |
| 2002-08-16 | 339.30 |
| 2002-08-19 | 344.51 |
| 2002-08-20 | 339.53 |
| 2002-08-21 | 343.38 |
| 2002-08-22 | 349.92 |
| 2002-08-23 | 342.01 |
| 2002-08-26 | 345.20 |
| 2002-08-27 | 338.12 |
| 2002-08-28 | 329.02 |
| 2002-08-29 | 328.96 |
| 2002-08-30 | 329.17 |
| 2002-09-02 | . |
| 2002-09-03 | 316.81 |
| 2002-09-04 | 324.06 |
| 2002-09-05 | 314.04 |
| 2002-09-06 | 322.05 |
| 2002-09-09 | 324.46 |
| 2002-09-10 | 326.58 |
| 2002-09-11 | 326.71 |
| 2002-09-12 | 319.28 |
| 2002-09-13 | 320.76 |
| 2002-09-16 | 321.42 |
| 2002-09-17 | 317.04 |
| 2002-09-18 | 312.40 |
| 2002-09-19 | 301.39 |
| 2002-09-20 | 297.91 |
| 2002-09-23 | 295.92 |
| 2002-09-24 | 286.40 |
| 2002-09-25 | 291.33 |
| 2002-09-26 | 298.01 |
| 2002-09-27 | 290.56 |
| 2002-09-30 | 288.16 |
| 2002-10-01 | 298.25 |
| 2002-10-02 | 287.00 |
| 2002-10-03 | 278.47 |
| 2002-10-04 | 270.94 |
| 2002-10-07 | 264.69 |
| 2002-10-08 | 273.48 |
| 2002-10-09 | 266.07 |
| 2002-10-10 | 284.21 |
| 2002-10-11 | 298.43 |
| 2002-10-14 | 301.98 |
| 2002-10-15 | 317.08 |
| 2002-10-16 | 304.47 |
| 2002-10-17 | 319.71 |
| 2002-10-18 | 316.25 |
| 2002-10-21 | 325.34 |
| 2002-10-22 | 319.58 |
| 2002-10-23 | 324.46 |
| 2002-10-24 | 320.04 |
| 2002-10-25 | 326.84 |
| 2002-10-28 | 322.65 |
| 2002-10-29 | 318.53 |
| 2002-10-30 | 323.25 |
| 2002-10-31 | 324.03 |
| 2002-11-01 | 330.68 |
| 2002-11-04 | 336.29 |
| 2002-11-05 | 332.70 |
| 2002-11-06 | 336.33 |
| 2002-11-07 | 331.32 |
| 2002-11-08 | 329.03 |
| 2002-11-11 | 323.39 |
| 2002-11-12 | 327.08 |
| 2002-11-13 | 326.43 |
| 2002-11-14 | 333.02 |
| 2002-11-15 | 336.22 |
| 2002-11-18 | 333.71 |
| 2002-11-19 | 326.04 |
| 2002-11-20 | 331.68 |
| 2002-11-21 | 340.01 |
| 2002-11-22 | 342.00 |
| 2002-11-25 | 339.37 |
| 2002-11-26 | 331.96 |
| 2002-11-27 | 343.92 |
| 2002-11-28 | . |
| 2002-11-29 | 343.40 |
| 2002-12-02 | 346.80 |
| 2002-12-03 | 342.94 |
| 2002-12-04 | 342.93 |
| 2002-12-05 | 338.74 |
| 2002-12-06 | 338.06 |
| 2002-12-09 | 330.20 |
| 2002-12-10 | 332.60 |
| 2002-12-11 | 333.41 |
| 2002-12-12 | 333.24 |
| 2002-12-13 | 329.17 |
| 2002-12-16 | 334.30 |
| 2002-12-17 | 332.67 |
| 2002-12-18 | 328.87 |
| 2002-12-19 | 324.33 |
| 2002-12-20 | 327.73 |
| 2002-12-23 | 329.30 |
| 2002-12-24 | 330.12 |
| 2002-12-25 | . |
| 2002-12-26 | 330.47 |
| 2002-12-27 | 325.71 |
| 2002-12-30 | 327.31 |
| 2002-12-31 | 328.99 |
| 2003-01-01 | . |
| 2003-01-02 | 338.34 |
| 2003-01-03 | 338.64 |
| 2003-01-06 | 344.63 |
| 2003-01-07 | 341.33 |
| 2003-01-08 | 335.23 |
| 2003-01-09 | 342.14 |
| 2003-01-10 | 341.10 |
| 2003-01-13 | 340.85 |
| 2003-01-14 | 340.21 |
| 2003-01-15 | 331.18 |
| 2003-01-16 | 330.68 |
| 2003-01-17 | 325.01 |
| 2003-01-20 | . |
| 2003-01-21 | 320.69 |
| 2003-01-22 | 315.70 |
| 2003-01-23 | 321.23 |
| 2003-01-24 | 316.26 |
| 2003-01-27 | 310.84 |
| 2003-01-28 | 316.76 |
| 2003-01-29 | 316.30 |
| 2003-01-30 | 309.41 |
| 2003-01-31 | 314.83 |
| 2003-02-03 | 314.03 |
| 2003-02-04 | 308.17 |
| 2003-02-05 | 307.32 |
| 2003-02-06 | 304.37 |
| 2003-02-07 | 301.93 |
| 2003-02-10 | 302.12 |
| 2003-02-11 | 300.68 |
| 2003-02-12 | 295.08 |
| 2003-02-13 | 291.84 |
| 2003-02-14 | 299.08 |
| 2003-02-17 | . |
| 2003-02-18 | 305.09 |
| 2003-02-19 | 303.63 |
| 2003-02-20 | 300.00 |
| 2003-02-21 | 304.28 |
| 2003-02-24 | 295.49 |
| 2003-02-25 | 296.34 |
| 2003-02-26 | 292.75 |
| 2003-02-27 | 296.47 |
| 2003-02-28 | 299.08 |
| 2003-03-03 | 296.99 |
| 2003-03-04 | 293.30 |
| 2003-03-05 | 294.67 |
| 2003-03-06 | 292.09 |
| 2003-03-07 | 292.26 |
| 2003-03-10 | 282.77 |
| 2003-03-11 | 278.44 |
| 2003-03-12 | 279.93 |
| 2003-03-13 | 283.92 |
| 2003-03-14 | 287.07 |
| 2003-03-17 | 297.60 |
| 2003-03-18 | 299.02 |
| 2003-03-19 | 300.86 |
| 2003-03-20 | 305.54 |
| 2003-03-21 | 317.86 |
| 2003-03-24 | 306.38 |
| 2003-03-25 | 309.72 |
| 2003-03-26 | 308.81 |
| 2003-03-27 | 308.53 |
| 2003-03-28 | 307.14 |
| 2003-03-31 | 304.20 |
| 2003-04-01 | 301.00 |
| 2003-04-02 | 307.82 |
| 2003-04-03 | 303.29 |
| 2003-04-04 | 302.05 |
| 2003-04-07 | 303.82 |
| 2003-04-08 | 301.40 |
| 2003-04-09 | 296.52 |
| 2003-04-10 | 300.04 |
| 2003-04-11 | 301.02 |
| 2003-04-14 | 308.30 |
| 2003-04-15 | 310.84 |
| 2003-04-16 | 308.72 |
| 2003-04-17 | 313.70 |
| 2003-04-18 | . |
| 2003-04-21 | 310.56 |
| 2003-04-22 | 318.58 |
| 2003-04-23 | 322.40 |
| 2003-04-24 | 317.33 |
| 2003-04-25 | 313.13 |
| 2003-04-28 | 321.66 |
| 2003-04-29 | 322.24 |
| 2003-04-30 | 324.38 |
| 2003-05-01 | 323.28 |
| 2003-05-02 | 330.12 |
| 2003-05-05 | 329.33 |
| 2003-05-06 | 331.64 |
| 2003-05-07 | 330.50 |
| 2003-05-08 | 326.14 |
| 2003-05-09 | 332.49 |
| 2003-05-12 | 335.93 |
| 2003-05-13 | 335.24 |
| 2003-05-14 | 334.59 |
| 2003-05-15 | 338.72 |
| 2003-05-16 | 338.18 |
| 2003-05-19 | 329.97 |
| 2003-05-20 | 327.97 |
| 2003-05-21 | 326.96 |
| 2003-05-22 | 329.52 |
| 2003-05-23 | 331.67 |
| 2003-05-26 | . |
| 2003-05-27 | 336.45 |
| 2003-05-28 | 338.85 |
| 2003-05-29 | 339.46 |
| 2003-05-30 | 345.67 |
| 2003-06-02 | 347.55 |
| 2003-06-03 | 345.93 |
| 2003-06-04 | 353.23 |
| 2003-06-05 | 353.16 |
| 2003-06-06 | 353.33 |
| 2003-06-09 | 347.59 |
| 2003-06-10 | 351.23 |
| 2003-06-11 | 353.55 |
| 2003-06-12 | 353.76 |
| 2003-06-13 | 348.91 |
| 2003-06-16 | 357.00 |
| 2003-06-17 | 357.96 |
| 2003-06-18 | 358.65 |
| 2003-06-19 | 353.31 |
| 2003-06-20 | 353.11 |
| 2003-06-23 | 347.51 |
| 2003-06-24 | 347.42 |
| 2003-06-25 | 343.24 |
| 2003-06-26 | 346.22 |
| 2003-06-27 | 342.54 |
| 2003-06-30 | 344.07 |
| 2003-07-01 | 347.13 |
| 2003-07-02 | 350.24 |
| 2003-07-03 | 348.69 |
| 2003-07-04 | . |
| 2003-07-07 | 355.01 |
| 2003-07-08 | 361.28 |
| 2003-07-09 | 359.33 |
| 2003-07-10 | 352.75 |
| 2003-07-11 | 355.79 |
| 2003-07-14 | 359.85 |
| 2003-07-15 | 361.13 |
| 2003-07-16 | 361.20 |
| 2003-07-17 | 350.43 |
| 2003-07-18 | 353.96 |
| 2003-07-21 | 347.21 |
| 2003-07-22 | 350.60 |
| 2003-07-23 | 352.85 |
| 2003-07-24 | 349.73 |
| 2003-07-25 | 354.78 |
| 2003-07-28 | 356.15 |
| 2003-07-29 | 354.09 |
| 2003-07-30 | 352.97 |
| 2003-07-31 | 355.42 |
| 2003-08-01 | 353.26 |
| 2003-08-04 | 354.02 |
| 2003-08-05 | 350.36 |
| 2003-08-06 | 347.11 |
| 2003-08-07 | 348.99 |
| 2003-08-08 | 351.03 |
| 2003-08-11 | 351.82 |
| 2003-08-12 | 356.29 |
| 2003-08-13 | 355.61 |
| 2003-08-14 | 360.36 |
| 2003-08-15 | 362.62 |
| 2003-08-18 | 364.55 |
| 2003-08-19 | 366.70 |
| 2003-08-20 | 366.01 |
| 2003-08-21 | 367.89 |
| 2003-08-22 | 365.92 |
| 2003-08-25 | 364.42 |
| 2003-08-26 | 363.51 |
| 2003-08-27 | 364.18 |
| 2003-08-28 | 365.46 |
| 2003-08-29 | 368.48 |
| 2003-09-01 | . |
| 2003-09-02 | 375.76 |
| 2003-09-03 | 378.81 |
| 2003-09-04 | 379.33 |
| 2003-09-05 | 375.00 |
| 2003-09-08 | 377.45 |
| 2003-09-09 | 372.68 |
| 2003-09-10 | 365.23 |
| 2003-09-11 | 365.39 |
| 2003-09-12 | 366.67 |
| 2003-09-15 | 364.34 |
| 2003-09-16 | 370.23 |
| 2003-09-17 | 368.23 |
| 2003-09-18 | 373.32 |
| 2003-09-19 | 375.98 |
| 2003-09-22 | 371.47 |
| 2003-09-23 | 372.65 |
| 2003-09-24 | 366.18 |
| 2003-09-25 | 361.91 |
| 2003-09-26 | 357.46 |
| 2003-09-29 | 360.77 |
| 2003-09-30 | 357.76 |
| 2003-10-01 | 363.57 |
| 2003-10-02 | 363.30 |
| 2003-10-03 | 369.29 |
| 2003-10-06 | 370.57 |
| 2003-10-07 | 374.53 |
| 2003-10-08 | 371.64 |
| 2003-10-09 | 371.36 |
| 2003-10-10 | 372.81 |
| 2003-10-13 | 373.96 |
| 2003-10-14 | 371.78 |
| 2003-10-15 | 370.89 |
| 2003-10-16 | 368.38 |
| 2003-10-17 | 364.22 |
| 2003-10-20 | 365.02 |
| 2003-10-21 | 363.75 |
| 2003-10-22 | 357.74 |
| 2003-10-23 | 359.76 |
| 2003-10-24 | 358.47 |
| 2003-10-27 | 358.16 |
| 2003-10-28 | 364.03 |
| 2003-10-29 | 365.33 |
| 2003-10-30 | 364.72 |
| 2003-10-31 | 366.98 |
| 2003-11-03 | 371.06 |
| 2003-11-04 | 368.67 |
| 2003-11-05 | 367.79 |
| 2003-11-06 | 370.42 |
| 2003-11-07 | 375.81 |
| 2003-11-10 | 374.78 |
| 2003-11-11 | 375.06 |
| 2003-11-12 | 381.48 |
| 2003-11-13 | 381.07 |
| 2003-11-14 | 375.60 |
| 2003-11-17 | 372.95 |
| 2003-11-18 | 369.39 |
| 2003-11-19 | 370.78 |
| 2003-11-20 | 368.72 |
| 2003-11-21 | 369.64 |
| 2003-11-24 | 377.22 |
| 2003-11-25 | 378.35 |
| 2003-11-26 | 381.87 |
| 2003-11-27 | . |
| 2003-11-28 | 382.21 |
| 2003-12-01 | 386.80 |
| 2003-12-02 | 386.99 |
| 2003-12-03 | 385.27 |
| 2003-12-04 | 386.60 |
| 2003-12-05 | 382.41 |
| 2003-12-08 | 382.30 |
| 2003-12-09 | 380.91 |
| 2003-12-10 | 381.94 |
| 2003-12-11 | 386.86 |
| 2003-12-12 | 386.58 |
| 2003-12-15 | 381.81 |
| 2003-12-16 | 384.42 |
| 2003-12-17 | 381.30 |
| 2003-12-18 | 387.16 |
| 2003-12-19 | 385.69 |
| 2003-12-22 | 389.29 |
| 2003-12-23 | 391.54 |
| 2003-12-24 | 391.96 |
| 2003-12-25 | . |
| 2003-12-26 | 391.90 |
| 2003-12-29 | 396.06 |
| 2003-12-30 | 395.24 |
| 2003-12-31 | 396.99 |
| 2004-01-01 | . |
| 2004-01-02 | 397.31 |
| 2004-01-05 | 402.48 |
| 2004-01-06 | 402.71 |
| 2004-01-07 | 400.10 |
| 2004-01-08 | 398.71 |
| 2004-01-09 | 396.07 |
| 2004-01-12 | 397.45 |
| 2004-01-13 | 391.42 |
| 2004-01-14 | 395.79 |
| 2004-01-15 | 394.58 |
| 2004-01-16 | 393.69 |
| 2004-01-19 | . |
| 2004-01-20 | 392.36 |
| 2004-01-21 | 391.24 |
| 2004-01-22 | 394.01 |
| 2004-01-23 | 392.95 |
| 2004-01-26 | 397.22 |
| 2004-01-27 | 394.09 |
| 2004-01-28 | 388.87 |
| 2004-01-29 | 390.62 |
| 2004-01-30 | 390.65 |
| 2004-02-02 | 388.52 |
| 2004-02-03 | 385.95 |
| 2004-02-04 | 383.91 |
| 2004-02-05 | 385.82 |
| 2004-02-06 | 391.11 |
| 2004-02-09 | 388.52 |
| 2004-02-10 | 390.12 |
| 2004-02-11 | 393.33 |
| 2004-02-12 | 394.03 |
| 2004-02-13 | 392.39 |
| 2004-02-16 | . |
| 2004-02-17 | 395.04 |
| 2004-02-18 | 391.45 |
| 2004-02-19 | 386.90 |
| 2004-02-20 | 383.49 |
| 2004-02-23 | 380.03 |
| 2004-02-24 | 382.42 |
| 2004-02-25 | 383.08 |
| 2004-02-26 | 383.77 |
| 2004-02-27 | 385.23 |
| 2004-03-01 | 387.45 |
| 2004-03-02 | 388.32 |
| 2004-03-03 | 391.46 |
| 2004-03-04 | 396.34 |
| 2004-03-05 | 395.75 |
| 2004-03-08 | 393.62 |
| 2004-03-09 | 392.32 |
| 2004-03-10 | 385.91 |
| 2004-03-11 | 382.02 |
| 2004-03-12 | 387.10 |
| 2004-03-15 | 379.29 |
| 2004-03-16 | 382.08 |
| 2004-03-17 | 386.64 |
| 2004-03-18 | 386.13 |
| 2004-03-19 | 385.01 |
| 2004-03-22 | 379.46 |
| 2004-03-23 | 380.31 |
| 2004-03-24 | 380.12 |
| 2004-03-25 | 384.52 |
| 2004-03-26 | 383.19 |
| 2004-03-29 | 389.33 |
| 2004-03-30 | 392.49 |
| 2004-03-31 | 394.48 |
| 2004-04-01 | 398.35 |
| 2004-04-02 | 407.06 |
| 2004-04-05 | 409.91 |
| 2004-04-06 | 407.24 |
| 2004-04-07 | 404.35 |
| 2004-04-08 | 405.29 |
| 2004-04-09 | . |
| 2004-04-12 | 408.84 |
| 2004-04-13 | 405.33 |
| 2004-04-14 | 405.07 |
| 2004-04-15 | 406.85 |
| 2004-04-16 | 409.44 |
| 2004-04-19 | 410.29 |
| 2004-04-20 | 407.14 |
| 2004-04-21 | 409.88 |
| 2004-04-22 | 417.08 |
| 2004-04-23 | 416.41 |
| 2004-04-26 | 412.41 |
| 2004-04-27 | 412.34 |
| 2004-04-28 | 407.70 |
| 2004-04-29 | 405.61 |
| 2004-04-30 | 404.14 |
| 2004-05-03 | 407.70 |
| 2004-05-04 | 407.16 |
| 2004-05-05 | 407.98 |
| 2004-05-06 | 406.54 |
| 2004-05-07 | 404.33 |
| 2004-05-10 | 400.64 |
| 2004-05-11 | 401.87 |
| 2004-05-12 | 398.53 |
| 2004-05-13 | 398.75 |
| 2004-05-14 | 398.03 |
| 2004-05-17 | 391.70 |
| 2004-05-18 | 395.31 |
| 2004-05-19 | 395.52 |
| 2004-05-20 | 394.37 |
| 2004-05-21 | 396.19 |
| 2004-05-24 | 396.67 |
| 2004-05-25 | 404.24 |
| 2004-05-26 | 404.39 |
| 2004-05-27 | 406.20 |
| 2004-05-28 | 405.90 |
| 2004-05-31 | . |
| 2004-06-01 | 406.30 |
| 2004-06-02 | 408.99 |
| 2004-06-03 | 405.53 |
| 2004-06-04 | 408.08 |
| 2004-06-07 | 413.76 |
| 2004-06-08 | 415.97 |
| 2004-06-09 | 411.78 |
| 2004-06-10 | 412.33 |
| 2004-06-11 | . |
| 2004-06-14 | 408.39 |
| 2004-06-15 | 412.42 |
| 2004-06-16 | 412.72 |
| 2004-06-17 | 412.73 |
| 2004-06-18 | 413.23 |
| 2004-06-21 | 410.41 |
| 2004-06-22 | 412.99 |
| 2004-06-23 | 416.28 |
| 2004-06-24 | 416.55 |
| 2004-06-25 | 412.16 |
| 2004-06-28 | 411.70 |
| 2004-06-29 | 414.17 |
| 2004-06-30 | 415.57 |
| 2004-07-01 | 409.75 |
| 2004-07-02 | 407.70 |
| 2004-07-05 | . |
| 2004-07-06 | 404.25 |
| 2004-07-07 | 403.51 |
| 2004-07-08 | 401.41 |
| 2004-07-09 | 402.22 |
| 2004-07-12 | 402.79 |
| 2004-07-13 | 399.01 |
| 2004-07-14 | 394.13 |
| 2004-07-15 | 395.31 |
| 2004-07-16 | 393.48 |
| 2004-07-19 | 393.90 |
| 2004-07-20 | 397.51 |
| 2004-07-21 | 393.13 |
| 2004-07-22 | 390.38 |
| 2004-07-23 | 388.12 |
| 2004-07-26 | 387.38 |
| 2004-07-27 | 392.24 |
| 2004-07-28 | 387.32 |
| 2004-07-29 | 392.51 |
| 2004-07-30 | 393.64 |
| 2004-08-02 | 392.63 |
| 2004-08-03 | 388.37 |
| 2004-08-04 | 387.23 |
| 2004-08-05 | 381.41 |
| 2004-08-06 | 372.43 |
| 2004-08-09 | 371.95 |
| 2004-08-10 | 377.43 |
| 2004-08-11 | 376.59 |
| 2004-08-12 | 373.26 |
| 2004-08-13 | 373.71 |
| 2004-08-16 | 379.52 |
| 2004-08-17 | 379.21 |
| 2004-08-18 | 381.72 |
| 2004-08-19 | 380.07 |
| 2004-08-20 | 384.37 |
| 2004-08-23 | 384.36 |
| 2004-08-24 | 385.41 |
| 2004-08-25 | 388.14 |
| 2004-08-26 | 386.46 |
| 2004-08-27 | 387.59 |
| 2004-08-30 | 384.73 |
| 2004-08-31 | 385.83 |
| 2004-09-01 | 387.78 |
| 2004-09-02 | 393.74 |
| 2004-09-03 | 392.70 |
| 2004-09-06 | . |
| 2004-09-07 | 393.44 |
| 2004-09-08 | 393.49 |
| 2004-09-09 | 393.85 |
| 2004-09-10 | 397.86 |
| 2004-09-13 | 397.79 |
| 2004-09-14 | 399.73 |
| 2004-09-15 | 397.35 |
| 2004-09-16 | 399.11 |
| 2004-09-17 | 400.22 |
| 2004-09-20 | 398.68 |
| 2004-09-21 | 400.39 |
| 2004-09-22 | 394.66 |
| 2004-09-23 | 393.58 |
| 2004-09-24 | 394.89 |
| 2004-09-27 | 390.79 |
| 2004-09-28 | 391.53 |
| 2004-09-29 | 394.93 |
| 2004-09-30 | 396.71 |
| 2004-10-01 | 401.93 |
| 2004-10-04 | 405.39 |
| 2004-10-05 | 406.48 |
| 2004-10-06 | 406.94 |
| 2004-10-07 | 401.30 |
| 2004-10-08 | 395.65 |
| 2004-10-11 | 397.03 |
| 2004-10-12 | 393.01 |
| 2004-10-13 | 385.38 |
| 2004-10-14 | 382.99 |
| 2004-10-15 | 384.13 |
| 2004-10-18 | 388.43 |
| 2004-10-19 | 385.12 |
| 2004-10-20 | 382.15 |
| 2004-10-21 | 384.76 |
| 2004-10-22 | 379.13 |
| 2004-10-25 | 382.90 |
| 2004-10-26 | 387.84 |
| 2004-10-27 | 393.71 |
| 2004-10-28 | 395.05 |
| 2004-10-29 | 394.77 |
| 2004-11-01 | 395.52 |
| 2004-11-02 | 397.20 |
| 2004-11-03 | 400.34 |
| 2004-11-04 | 407.00 |
| 2004-11-05 | 409.90 |
| 2004-11-08 | 409.62 |
| 2004-11-09 | 409.93 |
| 2004-11-10 | 409.69 |
| 2004-11-11 | 412.22 |
| 2004-11-12 | 414.61 |
| 2004-11-15 | 415.12 |
| 2004-11-16 | 413.27 |
| 2004-11-17 | 416.40 |
| 2004-11-18 | 415.86 |
| 2004-11-19 | 410.53 |
| 2004-11-22 | 412.91 |
| 2004-11-23 | 411.86 |
| 2004-11-24 | 414.73 |
| 2004-11-25 | . |
| 2004-11-26 | 414.85 |
| 2004-11-29 | 414.39 |
| 2004-11-30 | 412.93 |
| 2004-12-01 | 418.20 |
| 2004-12-02 | 418.77 |
| 2004-12-03 | 418.11 |
| 2004-12-06 | 418.19 |
| 2004-12-07 | 414.35 |
| 2004-12-08 | 416.56 |
| 2004-12-09 | 416.48 |
| 2004-12-10 | 416.92 |
| 2004-12-13 | 418.46 |
| 2004-12-14 | 420.34 |
| 2004-12-15 | 419.96 |
| 2004-12-16 | 416.93 |
| 2004-12-17 | 415.75 |
| 2004-12-20 | 415.34 |
| 2004-12-21 | 417.86 |
| 2004-12-22 | 421.65 |
| 2004-12-23 | 423.62 |
| 2004-12-24 | . |
| 2004-12-27 | 420.56 |
| 2004-12-28 | 423.84 |
| 2004-12-29 | 423.71 |
| 2004-12-30 | 422.57 |
| 2004-12-31 | 422.82 |
| 2005-01-03 | 415.44 |
| 2005-01-04 | 410.30 |
| 2005-01-05 | 407.89 |
| 2005-01-06 | 406.61 |
| 2005-01-07 | 407.99 |
| 2005-01-10 | 408.57 |
| 2005-01-11 | 406.63 |
| 2005-01-12 | 406.66 |
| 2005-01-13 | 401.99 |
| 2005-01-14 | 405.49 |
| 2005-01-17 | . |
| 2005-01-18 | 410.51 |
| 2005-01-19 | 407.25 |
| 2005-01-20 | 404.50 |
| 2005-01-21 | 401.49 |
| 2005-01-24 | 400.84 |
| 2005-01-25 | 401.70 |
| 2005-01-26 | 403.72 |
| 2005-01-27 | 402.33 |
#2005-01-28| 402.58
#2005-01-31| 406.97
#2005-02-01| 406.53
#2005-02-02| 407.24
#2005-02-03| 407.83
#2005-02-04| 411.00
#2005-02-07| 410.24
#2005-02-08| 410.75
#2005-02-09| 403.58
#2005-02-10| 402.88
#2005-02-11| 405.25
#2005-02-14| 404.28
#2005-02-15| 405.53
#2005-02-16| 404.98
#2005-02-17| 402.00
#2005-02-18| 400.67
#2005-02-21| .
#2005-02-22| 395.44
#2005-02-23| 396.27
#2005-02-24| 400.34
#2005-02-25| 404.14
#2005-02-28| 404.21
#2005-03-01| 406.40
#2005-03-02| 407.05
#2005-03-03| 404.99
#2005-03-04| 407.73
#2005-03-07| 409.66
#2005-03-08| 406.52
#2005-03-09| 404.70
#2005-03-10| 406.88
#2005-03-11| 405.91
#2005-03-14| 408.42
#2005-03-15| 405.81
#2005-03-16| 403.01
#2005-03-17| 403.72
#2005-03-18| 402.14
#2005-03-21| 403.62
#2005-03-22| 404.22
#2005-03-23| 404.79
#2005-03-24| 402.77
#2005-03-25| .
#2005-03-28| 403.25
#2005-03-29| 400.00
#2005-03-30| 403.91
#2005-03-31| 402.73
#2005-04-01| 401.24
#2005-04-04| 400.79
#2005-04-05| 401.67
#2005-04-06| 401.28
#2005-04-07| 403.96
#2005-04-08| 400.19
#2005-04-11| 399.94
#2005-04-12| 402.05
#2005-04-13| 397.88
#2005-04-14| 393.30
#2005-04-15| 388.10
#2005-04-18| 388.61
#2005-04-19| 387.30
#2005-04-20| 381.32
#2005-04-21| 390.55
#2005-04-22| 386.55
#2005-04-25| 391.94
#2005-04-26| 385.76
#2005-04-27| 389.50
#2005-04-28| 385.99
#2005-04-29| 389.36
#2005-05-02| 390.44
#2005-05-03| 391.48
#2005-05-04| 394.47
#2005-05-05| 392.77
#2005-05-06| 394.39
#2005-05-09| 395.37
#2005-05-10| 391.27
#2005-05-11| 392.67
#2005-05-12| 390.09
#2005-05-13| 389.53
#2005-05-16| 391.74
#2005-05-17| 392.05
#2005-05-18| 397.31
#2005-05-19| 398.90
#2005-05-20| 398.48
#2005-05-23| 400.16
#2005-05-24| 399.13
#2005-05-25| 395.29
#2005-05-26| 398.74
#2005-05-27| 400.08
#2005-05-30| .
#2005-05-31| 397.42
#2005-06-01| 399.40
#2005-06-02| 402.74
#2005-06-03| 403.52
#2005-06-06| 405.44
#2005-06-07| 405.07
#2005-06-08| 402.28
#2005-06-09| 405.85
#2005-06-10| 404.92
#2005-06-13| 405.37
#2005-06-14| 404.67
#2005-06-15| 403.28
#2005-06-16| 405.44
#2005-06-17| 406.42
#2005-06-20| 405.38
#2005-06-21| 403.72
#2005-06-22| 402.66
#2005-06-23| 396.83
#2005-06-24| 395.14
#2005-06-27| 396.71
#2005-06-28| 404.90
#2005-06-29| 403.90
#2005-06-30| 404.28
#2005-07-01| 407.27
#2005-07-04| .
#2005-07-05| 408.23
#2005-07-06| 406.31
#2005-07-07| 405.75
#2005-07-08| 412.22
#2005-07-11| 414.95
#2005-07-12| 413.80
#2005-07-13| 413.82
#2005-07-14| 414.67
#2005-07-15| 416.10
#2005-07-18| 415.95
#2005-07-19| 420.86
#2005-07-20| 423.39
#2005-07-21| 422.65
#2005-07-22| 425.43
#2005-07-25| 423.20
#2005-07-26| 425.12
#2005-07-27| 428.44
#2005-07-28| 429.34
#2005-07-29| 426.96
#2005-08-01| 427.81
#2005-08-02| 429.06
#2005-08-03| 432.09
#2005-08-04| 430.58
#2005-08-05| 428.17
#2005-08-08| 426.90
#2005-08-09| 428.69
#2005-08-10| 426.59
#2005-08-11| 429.94
#2005-08-12| 428.95
#2005-08-15| 430.09
#2005-08-16| 426.60
#2005-08-17| 428.49
#2005-08-18| 427.02
#2005-08-19| 426.84
#2005-08-22| 427.42
#2005-08-23| 426.34
#2005-08-24| 423.74
#2005-08-25| 424.78
#2005-08-26| 422.43
#2005-08-29| 423.76
#2005-08-30| 420.94
#2005-08-31| 424.44
#2005-09-01| 425.03
#2005-09-02| 425.29
#2005-09-05| .
#2005-09-06| 430.04
#2005-09-07| 430.91
#2005-09-08| 429.52
#2005-09-09| 431.59
#2005-09-12| 431.86
#2005-09-13| 430.46
#2005-09-14| 428.10
#2005-09-15| 426.53
#2005-09-16| 430.31
#2005-09-19| 425.54
#2005-09-20| 424.07
#2005-09-21| 419.72
#2005-09-22| 419.27
#2005-09-23| 422.20
#2005-09-26| 423.04
#2005-09-27| 423.47
#2005-09-28| 426.91
#2005-09-29| 428.37
#2005-09-30| 429.84
#2005-10-03| 428.71
#2005-10-04| 427.03
#2005-10-05| 421.54
#2005-10-06| 422.15
#2005-10-07| 425.08
#2005-10-10| 423.57
#2005-10-11| 420.03
#2005-10-12| 417.25
#2005-10-13| 416.41
#2005-10-14| 421.41
#2005-10-17| 419.65
#2005-10-18| 419.36
#2005-10-19| 425.56
#2005-10-20| 422.25
#2005-10-21| 425.22
#2005-10-24| 430.32
#2005-10-25| 427.73
#2005-10-26| 430.95
#2005-10-27| 429.41
#2005-10-28| 435.20
#2005-10-31| 437.22
#2005-11-01| 438.57
#2005-11-02| 444.03
#2005-11-03| 444.44
#2005-11-04| 444.43
#2005-11-07| 446.67
#2005-11-08| 444.97
#2005-11-09| 443.18
#2005-11-10| 447.69
#2005-11-11| 447.10
#2005-11-14| 448.32
#2005-11-15| 448.43
#2005-11-16| 450.24
#2005-11-17| 457.00
#2005-11-18| 457.01
#2005-11-21| 456.91
#2005-11-22| 455.00
#2005-11-23| 453.82
#2005-11-24| .
#2005-11-25| 456.14
#2005-11-28| 454.43
#2005-11-29| 458.56
#2005-11-30| 457.30
#2005-12-01| 464.44
#2005-12-02| 465.41
#2005-12-05| 460.40
#2005-12-06| 460.97
#2005-12-07| 458.43
#2005-12-08| 455.47
#2005-12-09| 457.09
#2005-12-12| 457.74
#2005-12-13| 460.17
#2005-12-14| 462.99
#2005-12-15| 461.20
#2005-12-16| 460.70
#2005-12-19| 455.89
#2005-12-20| 457.10
#2005-12-21| 457.81
#2005-12-22| 458.14
#2005-12-23| 461.24
#2005-12-26| .
#2005-12-27| 458.76
#2005-12-28| 460.32
#2005-12-29| 458.77
#2005-12-30| 456.12
#2006-01-02| .
#2006-01-03| 459.50
#2006-01-04| 461.26
#2006-01-05| 463.02
#2006-01-06| 467.47
#2006-01-09| 468.46
#2006-01-10| 468.81
#2006-01-11| 469.54
#2006-01-12| 466.76
#2006-01-13| 466.61
#2006-01-16| .
#2006-01-17| 463.59
#2006-01-18| 464.31
#2006-01-19| 465.70
#2006-01-20| 458.77
#2006-01-23| 458.71
#2006-01-24| 462.82
#2006-01-25| 463.88
#2006-01-26| 467.91
#2006-01-27| 468.93
#2006-01-30| 470.47
#2006-01-31| 468.03
#2006-02-01| 472.42
#2006-02-02| 470.85
#2006-02-03| 467.79
#2006-02-06| 469.59
#2006-02-07| 469.11
#2006-02-08| 472.42
#2006-02-09| 470.28
#2006-02-10| 473.27
#2006-02-13| 471.09
#2006-02-14| 473.74
#2006-02-15| 475.99
#2006-02-16| 480.05
#2006-02-17| 479.64
#2006-02-20| .
#2006-02-21| 475.89
#2006-02-22| 480.85
#2006-02-23| 480.59
#2006-02-24| 481.07
#2006-02-27| 486.97
#2006-02-28| 483.13
#2006-03-01| 486.61
#2006-03-02| 485.55
#2006-03-03| 484.30
#2006-03-06| 481.63
#2006-03-07| 479.34
#2006-03-08| 482.78
#2006-03-09| 483.91
#2006-03-10| 487.79
#2006-03-13| 487.93
#2006-03-14| 491.62
#2006-03-15| 493.79
#2006-03-16| 493.46
#2006-03-17| 493.65
#2006-03-20| 493.70
#2006-03-21| 491.33
#2006-03-22| 493.68
#2006-03-23| 494.40
#2006-03-24| 491.88
#2006-03-27| 490.69
#2006-03-28| 489.40
#2006-03-29| 489.86
#2006-03-30| 490.27
#2006-03-31| 492.61
#2006-04-03| 493.61
#2006-04-04| 497.81
#2006-04-05| 497.89
#2006-04-06| 497.12
#2006-04-07| 495.06
#2006-04-10| 493.49
#2006-04-11| 490.38
#2006-04-12| 492.02
#2006-04-13| 493.97
#2006-04-14| .
#2006-04-17| 491.16
#2006-04-18| 500.84
#2006-04-19| 502.21
#2006-04-20| 506.52
#2006-04-21| 503.61
#2006-04-24| 500.71
#2006-04-25| 500.22
#2006-04-26| 503.01
#2006-04-27| 507.12
#2006-04-28| 501.91
#2006-05-01| 499.18
#2006-05-02| 499.68
#2006-05-03| 498.50
#2006-05-04| 501.58
#2006-05-05| 505.60
#2006-05-08| 505.38
#2006-05-09| 505.34
#2006-05-10| 504.52
#2006-05-11| 498.95
#2006-05-12| 495.32
#2006-05-15| 493.01
#2006-05-16| 492.58
#2006-05-17| 487.00
#2006-05-18| 486.21
#2006-05-19| 489.54
#2006-05-22| 485.27
#2006-05-23| 483.93
#2006-05-24| 482.92
#2006-05-25| 485.76
#2006-05-26| 488.18
#2006-05-29| .
#2006-05-30| 479.70
#2006-05-31| 484.66
#2006-06-01| 491.45
#2006-06-02| 490.47
#2006-06-05| 483.18
#2006-06-06| 483.41
#2006-06-07| 480.92
#2006-06-08| 476.22
#2006-06-09| 476.71
#2006-06-12| 468.82
#2006-06-13| 460.63
#2006-06-14| 463.77
#2006-06-15| 473.32
#2006-06-16| 472.45
#2006-06-19| 467.69
#2006-06-20| 467.55
#2006-06-21| 474.68
#2006-06-22| 470.82
#2006-06-23| 472.75
#2006-06-26| 475.06
#2006-06-27| 471.23
#2006-06-28| 473.16
#2006-06-29| 482.94
#2006-06-30| 484.67
#2006-07-03| 485.47
#2006-07-04| .
#2006-07-05| 479.06
#2006-07-06| 478.62
#2006-07-07| 472.94
#2006-07-10| 470.75
#2006-07-11| 469.58
#2006-07-12| 466.03
#2006-07-13| 457.37
#2006-07-14| 457.26
#2006-07-17| 455.34
#2006-07-18| 455.99
#2006-07-19| 462.55
#2006-07-20| 453.05
#2006-07-21| 446.91
#2006-07-24| 451.14
#2006-07-25| 455.35
#2006-07-26| 450.04
#2006-07-27| 449.36
#2006-07-28| 457.11
#2006-07-31| 456.09
#2006-08-01| 449.87
#2006-08-02| 455.36
#2006-08-03| 460.85
#2006-08-04| 459.71
#2006-08-07| 454.63
#2006-08-08| 451.85
#2006-08-09| 449.00
#2006-08-10| 451.47
#2006-08-11| 447.57
#2006-08-14| 449.75
#2006-08-15| 456.87
#2006-08-16| 462.21
#2006-08-17| 464.70
#2006-08-18| 464.23
#2006-08-21| 459.24
#2006-08-22| 457.54
#2006-08-23| 455.50
#2006-08-24| 453.74
#2006-08-25| 453.96
#2006-08-28| 458.24
#2006-08-29| 458.46
#2006-08-30| 462.28
#2006-08-31| 464.66
#2006-09-01| 468.50
#2006-09-04| .
#2006-09-05| 466.23
#2006-09-06| 459.75
#2006-09-07| 457.36
#2006-09-08| 461.88
#2006-09-11| 462.77
#2006-09-12| 469.83
#2006-09-13| 472.89
#2006-09-14| 471.99
#2006-09-15| 473.09
#2006-09-18| 467.43
#2006-09-19| 464.99
#2006-09-20| 468.97
#2006-09-21| 465.17
#2006-09-22| 463.42
#2006-09-25| 467.63
#2006-09-26| 471.55
#2006-09-27| 471.07
#2006-09-28| 476.74
#2006-09-29| 475.72
#2006-10-02| 474.50
#2006-10-03| 475.86
#2006-10-04| 480.95
#2006-10-05| 483.37
#2006-10-06| 480.85
#2006-10-09| 483.13
#2006-10-10| 483.16
#2006-10-11| 482.88
#2006-10-12| 484.70
#2006-10-13| 485.01
#2006-10-16| 487.67
#2006-10-17| 486.09
#2006-10-18| 488.37
#2006-10-19| 488.19
#2006-10-20| 487.86
#2006-10-23| 493.31
#2006-10-24| 494.38
#2006-10-25| 497.56
#2006-10-26| 501.11
#2006-10-27| 497.35
#2006-10-30| 502.19
#2006-10-31| 500.84
#2006-11-01| 497.68
#2006-11-02| 496.99
#2006-11-03| 495.32
#2006-11-06| 501.65
#2006-11-07| 505.06
#2006-11-08| 508.18
#2006-11-09| 505.55
#2006-11-10| 507.56
#2006-11-13| 509.24
#2006-11-14| 512.02
#2006-11-15| 514.95
#2006-11-16| 518.28
#2006-11-17| 517.81
#2006-11-20| 514.19
#2006-11-21| 514.56
#2006-11-22| 514.80
#2006-11-23| .
#2006-11-24| 513.25
#2006-11-27| 503.52
#2006-11-28| 504.52
#2006-11-29| 507.14
#2006-11-30| 508.73
#2006-12-01| 505.43
#2006-12-04| 512.06
#2006-12-05| 513.24
#2006-12-06| 511.98
#2006-12-07| 513.55
#2006-12-08| 513.42
#2006-12-11| 512.73
#2006-12-12| 511.95
#2006-12-13| 511.65
#2006-12-14| 515.33
#2006-12-15| 514.92
#2006-12-18| 512.32
#2006-12-19| 511.94
#2006-12-20| 513.24
#2006-12-21| 514.53
#2006-12-22| 511.10
#2006-12-25| .
#2006-12-26| 514.03
#2006-12-27| 517.82
#2006-12-28| 517.26
#2006-12-29| 515.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 516.27
#2007-01-04| 520.87
#2007-01-05| 514.01
#2007-01-08| 514.28
#2007-01-09| 515.62
#2007-01-10| 517.64
#2007-01-11| 520.96
#2007-01-12| 522.56
#2007-01-15| .
#2007-01-16| 521.44
#2007-01-17| 522.79
#2007-01-18| 516.98
#2007-01-19| 516.99
#2007-01-22| 514.73
#2007-01-23| 518.85
#2007-01-24| 521.52
#2007-01-25| 513.55
#2007-01-26| 513.44
#2007-01-29| 516.55
#2007-01-30| 518.25
#2007-01-31| 523.98
#2007-02-01| 528.79
#2007-02-02| 532.25
#2007-02-05| 531.68
#2007-02-06| 529.76
#2007-02-07| 532.23
#2007-02-08| 527.73
#2007-02-09| 523.98
#2007-02-12| 523.19
#2007-02-13| 528.80
#2007-02-14| 535.58
#2007-02-15| 536.65
#2007-02-16| 537.22
#2007-02-19| .
#2007-02-20| 538.22
#2007-02-21| 537.48
#2007-02-22| 535.81
#2007-02-23| 536.58
#2007-02-26| 535.66
#2007-02-27| 519.03
#2007-02-28| 518.55
#2007-03-01| 515.66
#2007-03-02| 508.02
#2007-03-05| 504.36
#2007-03-06| 511.16
#2007-03-07| 508.23
#2007-03-08| 512.11
#2007-03-09| 511.53
#2007-03-12| 513.47
#2007-03-13| 502.96
#2007-03-14| 504.76
#2007-03-15| 507.40
#2007-03-16| 505.88
#2007-03-19| 509.80
#2007-03-20| 515.17
#2007-03-21| 523.84
#2007-03-22| 525.46
#2007-03-23| 527.93
#2007-03-26| 527.99
#2007-03-27| 523.65
#2007-03-28| 523.21
#2007-03-29| 523.11
#2007-03-30| 522.24
#2007-04-02| 535.74
#2007-04-03| 539.06
#2007-04-04| 536.34
#2007-04-05| 536.81
#2007-04-06| .
#2007-04-09| 535.58
#2007-04-10| 536.45
#2007-04-11| 532.56
#2007-04-12| 537.54
#2007-04-13| 537.94
#2007-04-16| 541.28
#2007-04-17| 542.82
#2007-04-18| 543.51
#2007-04-19| 541.12
#2007-04-20| 544.35
#2007-04-23| 544.94
#2007-04-24| 544.28
#2007-04-25| 543.23
#2007-04-26| 540.64
#2007-04-27| 546.01
#2007-04-30| 540.93
#2007-05-01| 545.84
#2007-05-02| 548.56
#2007-05-03| 552.27
#2007-05-04| 552.94
#2007-05-07| 552.22
#2007-05-08| 551.56
#2007-05-09| 556.23
#2007-05-10| 552.03
#2007-05-11| 555.51
#2007-05-14| 552.50
#2007-05-15| 550.02
#2007-05-16| 556.39
#2007-05-17| 558.09
#2007-05-18| 562.74
#2007-05-21| 565.52
#2007-05-22| 565.52
#2007-05-23| 566.61
#2007-05-24| 561.63
#2007-05-25| 567.58
#2007-05-28| .
#2007-05-29| 569.18
#2007-05-30| 573.34
#2007-05-31| 576.10
#2007-06-01| 578.91
#2007-06-04| 579.11
#2007-06-05| 576.26
#2007-06-06| 572.34
#2007-06-07| 563.10
#2007-06-08| 567.00
#2007-06-11| 568.88
#2007-06-12| 564.38
#2007-06-13| 571.99
#2007-06-14| 572.17
#2007-06-15| 574.26
#2007-06-18| 575.58
#2007-06-19| 575.30
#2007-06-20| 571.84
#2007-06-21| 573.31
#2007-06-22| 568.81
#2007-06-25| 564.10
#2007-06-26| 566.71
#2007-06-27| 570.58
#2007-06-28| 570.08
#2007-06-29| 569.57
#2007-07-02| 573.39
#2007-07-03| 573.12
#2007-07-04| .
#2007-07-05| 573.86
#2007-07-06| 575.70
#2007-07-09| 575.49
#2007-07-10| 568.73
#2007-07-11| 572.15
#2007-07-12| 577.82
#2007-07-13| 580.91
#2007-07-16| 579.71
#2007-07-17| 578.32
#2007-07-18| 575.02
#2007-07-19| 577.57
#2007-07-20| 574.23
#2007-07-23| 576.20
#2007-07-24| 567.14
#2007-07-25| 564.08
#2007-07-26| 550.03
#2007-07-27| 546.42
#2007-07-30| 550.13
#2007-07-31| 548.24
#2007-08-01| 548.79
#2007-08-02| 554.84
#2007-08-03| 544.99
#2007-08-06| 551.27
#2007-08-07| 552.44
#2007-08-08| 554.29
#2007-08-09| 540.26
#2007-08-10| 542.60
#2007-08-13| 546.17
#2007-08-14| 537.63
#2007-08-15| 530.32
#2007-08-16| 525.80
#2007-08-17| 534.64
#2007-08-20| 537.20
#2007-08-21| 540.17
#2007-08-22| 545.68
#2007-08-23| 544.36
#2007-08-24| 546.64
#2007-08-27| 543.30
#2007-08-28| 533.68
#2007-08-29| 542.37
#2007-08-30| 541.46
#2007-08-31| 546.52
#2007-09-03| .
#2007-09-04| 550.69
#2007-09-05| 546.96
#2007-09-06| 548.31
#2007-09-07| 538.44
#2007-09-10| 536.36
#2007-09-11| 540.29
#2007-09-12| 540.55
#2007-09-13| 539.79
#2007-09-14| 540.77
#2007-09-17| 535.74
#2007-09-18| 545.15
#2007-09-19| 551.71
#2007-09-20| 548.59
#2007-09-21| 550.62
#2007-09-24| 549.89
#2007-09-25| 549.88
#2007-09-26| 552.12
#2007-09-27| 552.00
#2007-09-28| 553.27
#2007-10-01| 561.54
#2007-10-02| 561.01
#2007-10-03| 559.84
#2007-10-04| 561.32
#2007-10-05| 567.69
#2007-10-08| 567.10
#2007-10-09| 570.92
#2007-10-10| 572.50
#2007-10-11| 566.96
#2007-10-12| 572.33
#2007-10-15| 567.01
#2007-10-16| 563.10
#2007-10-17| 565.14
#2007-10-18| 562.20
#2007-10-19| 550.48
#2007-10-22| 553.42
#2007-10-23| 558.50
#2007-10-24| 557.12
#2007-10-25| 557.41
#2007-10-26| 557.17
#2007-10-29| 560.06
#2007-10-30| 562.68
#2007-10-31| 568.86
#2007-11-01| 558.43
#2007-11-02| 559.66
#2007-11-05| 556.33
#2007-11-06| 557.20
#2007-11-07| 547.55
#2007-11-08| 549.13
#2007-11-09| 537.62
#2007-11-12| 537.29
#2007-11-13| 547.33
#2007-11-14| 542.01
#2007-11-15| 540.15
#2007-11-16| 541.96
#2007-11-19| 529.76
#2007-11-20| 527.32
#2007-11-21| 520.36
#2007-11-22| .
#2007-11-23| 526.35
#2007-11-26| 515.77
#2007-11-27| 520.50
#2007-11-28| 532.52
#2007-11-29| 531.24
#2007-11-30| 533.17
#2007-12-03| 530.73
#2007-12-04| 530.06
#2007-12-05| 537.03
#2007-12-06| 542.77
#2007-12-07| 543.97
#2007-12-10| 551.02
#2007-12-11| 538.47
#2007-12-12| 539.31
#2007-12-13| 538.38
#2007-12-14| 532.59
#2007-12-17| 524.74
#2007-12-18| 528.97
#2007-12-19| 527.36
#2007-12-20| 532.84
#2007-12-21| 539.13
#2007-12-24| 543.25
#2007-12-25| .
#2007-12-26| 543.37
#2007-12-27| 534.25
#2007-12-28| 535.27
#2007-12-31| 531.98
#2008-01-01| .
#2008-01-02| 519.86
#2008-01-03| 517.42
#2008-01-04| 500.72
#2008-01-07| 500.14
#2008-01-08| 493.79
#2008-01-09| 495.85
#2008-01-10| 497.52
#2008-01-11| 488.96
#2008-01-14| 490.95
#2008-01-15| 484.60
#2008-01-16| 487.26
#2008-01-17| 474.32
#2008-01-18| 475.52
#2008-01-21| .
#2008-01-22| 467.94
#2008-01-23| 475.74
#2008-01-24| 481.92
#2008-01-25| 478.79
#2008-01-28| 482.15
#2008-01-29| 486.78
#2008-01-30| 485.29
#2008-01-31| 498.53
#2008-02-01| 507.17
#2008-02-04| 502.67
#2008-02-05| 489.13
#2008-02-06| 485.68
#2008-02-07| 486.27
#2008-02-08| 486.97
#2008-02-11| 489.01
#2008-02-12| 494.75
#2008-02-13| 503.91
#2008-02-14| 496.75
#2008-02-15| 494.57
#2008-02-18| .
#2008-02-19| 493.11
#2008-02-20| 497.71
#2008-02-21| 496.02
#2008-02-22| 499.61
#2008-02-25| 507.34
#2008-02-26| 512.86
#2008-02-27| 512.01
#2008-02-28| 504.79
#2008-02-29| 493.43
#2008-03-03| 493.61
#2008-03-04| 494.35
#2008-03-05| 498.43
#2008-03-06| 486.28
#2008-03-07| 479.78
#2008-03-10| 472.43
#2008-03-11| 484.78
#2008-03-12| 484.20
#2008-03-13| 484.91
#2008-03-14| 475.80
#2008-03-17| 470.05
#2008-03-18| 485.43
#2008-03-19| 480.65
#2008-03-20| 488.97
#2008-03-21| .
#2008-03-24| 499.34
#2008-03-25| 500.27
#2008-03-26| 495.72
#2008-03-27| 490.45
#2008-03-28| 489.98
#2008-03-31| 493.47
#2008-04-01| 505.45
#2008-04-02| 507.74
#2008-04-03| 507.93
#2008-04-04| 511.22
#2008-04-07| 509.31
#2008-04-08| 509.21
#2008-04-09| 501.06
#2008-04-10| 503.15
#2008-04-11| 494.74
#2008-04-14| 493.95
#2008-04-15| 496.49
#2008-04-16| 510.29
#2008-04-17| 510.92
#2008-04-18| 521.12
#2008-04-21| 518.97
#2008-04-22| 514.26
#2008-04-23| 518.50
#2008-04-24| 524.45
#2008-04-25| 525.65
#2008-04-28| 524.87
#2008-04-29| 523.87
#2008-04-30| 523.03
#2008-05-01| 535.36
#2008-05-02| 535.33
#2008-05-05| 530.45
#2008-05-06| 532.17
#2008-05-07| 524.95
#2008-05-08| 527.70
#2008-05-09| 525.08
#2008-05-12| 532.26
#2008-05-13| 535.35
#2008-05-14| 537.70
#2008-05-15| 540.54
#2008-05-16| 539.68
#2008-05-19| 537.89
#2008-05-20| 533.94
#2008-05-21| 528.29
#2008-05-22| 526.96
#2008-05-23| 520.13
#2008-05-26| .
#2008-05-27| 527.06
#2008-05-28| 531.82
#2008-05-29| 537.51
#2008-05-30| 541.60
#2008-06-02| 536.46
#2008-06-03| 538.09
#2008-06-04| 540.12
#2008-06-05| 549.21
#2008-06-06| 532.32
#2008-06-09| 530.94
#2008-06-10| 532.04
#2008-06-11| 521.47
#2008-06-12| 528.75
#2008-06-13| 538.48
#2008-06-16| 535.73
#2008-06-17| 533.53
#2008-06-18| 528.33
#2008-06-19| 533.91
#2008-06-20| 528.77
#2008-06-23| 527.57
#2008-06-24| 520.47
#2008-06-25| 527.77
#2008-06-26| 514.59
#2008-06-27| 518.20
#2008-06-30| 515.27
#2008-07-01| 514.11
#2008-07-02| 505.96
#2008-07-03| 505.21
#2008-07-04| .
#2008-07-07| 501.46
#2008-07-08| 512.67
#2008-07-09| 504.48
#2008-07-10| 507.71
#2008-07-11| 501.90
#2008-07-14| 498.64
#2008-07-15| 497.19
#2008-07-16| 508.85
#2008-07-17| 518.28
#2008-07-18| 517.99
#2008-07-21| 517.01
#2008-07-22| 528.40
#2008-07-23| 529.51
#2008-07-24| 519.41
#2008-07-25| 518.42
#2008-07-28| 512.10
#2008-07-29| 521.19
#2008-07-30| 528.46
#2008-07-31| 524.88
#2008-08-01| 524.27
#2008-08-04| 522.62
#2008-08-05| 531.76
#2008-08-06| 534.21
#2008-08-07| 529.92
#2008-08-08| 542.72
#2008-08-11| 546.04
#2008-08-12| 540.73
#2008-08-13| 539.66
#2008-08-14| 543.83
#2008-08-15| 546.70
#2008-08-18| 542.29
#2008-08-19| 534.06
#2008-08-20| 534.07
#2008-08-21| 535.03
#2008-08-22| 542.13
#2008-08-25| 531.39
#2008-08-26| 533.53
#2008-08-27| 539.87
#2008-08-28| 546.03
#2008-08-29| 540.74
#2008-09-01| .
#2008-09-02| 545.14
#2008-09-03| 540.24
#2008-09-04| 525.07
#2008-09-05| 524.90
#2008-09-08| 536.48
#2008-09-09| 521.66
#2008-09-10| 523.52
#2008-09-11| 524.20
#2008-09-12| 527.96
#2008-09-15| 514.05
#2008-09-16| 516.43
#2008-09-17| 496.37
#2008-09-18| 506.73
#2008-09-19| 523.67
#2008-09-22| 506.19
#2008-09-23| 500.20
#2008-09-24| 500.42
#2008-09-25| 504.30
#2008-09-26| 507.85
#2008-09-29| 478.25
#2008-09-30| 491.08
#2008-10-01| 478.27
#2008-10-02| 463.12
#2008-10-03| 458.13
#2008-10-06| 438.51
#2008-10-07| 416.67
#2008-10-08| 414.55
#2008-10-09| 392.14
#2008-10-10| 385.27
#2008-10-13| 424.60
#2008-10-14| 423.71
#2008-10-15| 388.93
#2008-10-16| 395.42
#2008-10-17| 398.41
#2008-10-20| 416.13
#2008-10-21| 393.97
#2008-10-22| 371.97
#2008-10-23| 368.81
#2008-10-24| 356.27
#2008-10-27| 342.14
#2008-10-28| 377.16
#2008-10-29| 374.81
#2008-10-30| 391.29
#2008-10-31| 401.75
#2008-11-03| 400.12
#2008-11-04| 415.65
#2008-11-05| 397.93
#2008-11-06| 379.35
#2008-11-07| 389.68
#2008-11-10| 386.60
#2008-11-11| 378.23
#2008-11-12| 360.93
#2008-11-13| 383.53
#2008-11-14| 369.79
#2008-11-17| 361.00
#2008-11-18| 365.70
#2008-11-19| 347.81
#2008-11-20| 332.45
#2008-11-21| 352.03
#2008-11-24| 375.50
#2008-11-25| 376.90
#2008-11-26| 387.46
#2008-11-27| .
#2008-11-28| 396.04
#2008-12-01| 364.57
#2008-12-02| 373.86
#2008-12-03| 381.10
#2008-12-04| 369.40
#2008-12-05| 379.21
#2008-12-08| 389.40
#2008-12-09| 384.74
#2008-12-10| 385.79
#2008-12-11| 373.08
#2008-12-12| 380.66
#2008-12-15| 376.17
#2008-12-16| 391.70
#2008-12-17| 393.14
#2008-12-18| 392.09
#2008-12-19| 397.56
#2008-12-22| 390.97
#2008-12-23| 387.59
#2008-12-24| 388.72
#2008-12-25| .
#2008-12-26| 391.40
#2008-12-29| 388.29
#2008-12-30| 401.12
#2008-12-31| 409.22
#2009-01-01| .
#2009-01-02| 421.20
#2009-01-05| 418.40
#2009-01-06| 421.81
#2009-01-07| 412.86
#2009-01-08| 416.17
#2009-01-09| 406.84
#2009-01-12| 400.14
#2009-01-13| 403.60
#2009-01-14| 388.51
#2009-01-15| 396.82
#2009-01-16| 399.80
#2009-01-19| .
#2009-01-20| 383.12
#2009-01-21| 393.16
#2009-01-22| 385.58
#2009-01-23| 382.65
#2009-01-26| 388.72
#2009-01-27| 393.43
#2009-01-28| 401.44
#2009-01-29| 391.35
#2009-01-30| 382.67
#2009-02-02| 382.80
#2009-02-03| 390.75
#2009-02-04| 388.72
#2009-02-05| 391.22
#2009-02-06| 399.77
#2009-02-09| 398.50
#2009-02-10| 383.01
#2009-02-11| 385.04
#2009-02-12| 388.60
#2009-02-13| 384.00
#2009-02-16| .
#2009-02-17| 371.07
#2009-02-18| 373.25
#2009-02-19| 367.51
#2009-02-20| 366.23
#2009-02-23| 352.77
#2009-02-24| 362.89
#2009-02-25| 359.61
#2009-02-26| 352.61
#2009-02-27| 349.28
#2009-03-02| 334.81
#2009-03-03| 333.34
#2009-03-04| 339.25
#2009-03-05| 327.02
#2009-03-06| 325.83
#2009-03-09| 319.99
#2009-03-10| 335.98
#2009-03-11| 339.49
#2009-03-12| 353.22
#2009-03-13| 353.93
#2009-03-16| 350.83
#2009-03-17| 361.35
#2009-03-18| 366.11
#2009-03-19| 363.55
#2009-03-20| 358.23
#2009-03-23| 377.21
#2009-03-24| 371.34
#2009-03-25| 372.14
#2009-03-26| 384.59
#2009-03-27| 370.20
#2009-03-30| 363.68
#2009-03-31| 368.72
#2009-04-01| 371.00
#2009-04-02| 383.76
#2009-04-03| 388.66
#2009-04-06| 387.66
#2009-04-07| 379.55
#2009-04-08| 382.22
#2009-04-09| 393.50
#2009-04-10| .
#2009-04-13| 392.80
#2009-04-14| 388.39
#2009-04-15| 390.10
#2009-04-16| 397.83
#2009-04-17| 396.64
#2009-04-20| 385.31
#2009-04-21| 392.78
#2009-04-22| 391.29
#2009-04-23| 388.33
#2009-04-24| 396.42
#2009-04-27| 391.97
#2009-04-28| 392.06
#2009-04-29| 400.12
#2009-04-30| 399.68
#2009-05-01| 401.53
#2009-05-04| 405.30
#2009-05-05| 406.55
#2009-05-06| 408.36
#2009-05-07| 403.30
#2009-05-08| 409.47
#2009-05-11| 404.96
#2009-05-12| 403.02
#2009-05-13| 392.02
#2009-05-14| 396.58
#2009-05-15| 395.96
#2009-05-18| 407.12
#2009-05-19| 405.96
#2009-05-20| 403.96
#2009-05-21| 398.12
#2009-05-22| 399.03
#2009-05-25| .
#2009-05-26| 410.80
#2009-05-27| 403.81
#2009-05-28| 404.56
#2009-05-29| 406.46
#2009-06-01| 421.65
#2009-06-02| 421.42
#2009-06-03| 415.32
#2009-06-04| 416.45
#2009-06-05| 418.32
#2009-06-08| 415.79
#2009-06-09| 418.47
#2009-06-10| 418.41
#2009-06-11| 421.85
#2009-06-12| 420.46
#2009-06-15| 413.33
#2009-06-16| 408.51
#2009-06-17| 412.16
#2009-06-18| 411.41
#2009-06-19| 411.57
#2009-06-22| 401.76
#2009-06-23| 399.38
#2009-06-24| 405.01
#2009-06-25| 409.28
#2009-06-26| 412.06
#2009-06-29| 415.35
#2009-06-30| 413.67
#2009-07-01| 415.82
#2009-07-02| 403.56
#2009-07-03| .
#2009-07-06| 404.73
#2009-07-07| 395.36
#2009-07-08| 396.18
#2009-07-09| 395.80
#2009-07-10| 396.94
#2009-07-13| 403.41
#2009-07-14| 407.01
#2009-07-15| 415.79
#2009-07-16| 421.04
#2009-07-17| 421.50
#2009-07-20| 425.41
#2009-07-21| 426.41
#2009-07-22| 425.78
#2009-07-23| 435.65
#2009-07-24| 439.10
#2009-07-27| 439.93
#2009-07-28| 440.45
#2009-07-29| 442.60
#2009-07-30| 439.24
#2009-07-31| 440.07
#2009-08-03| 445.90
#2009-08-04| 446.63
#2009-08-05| 442.92
#2009-08-06| 439.09
#2009-08-07| 450.56
#2009-08-10| 449.38
#2009-08-11| 445.86
#2009-08-12| 452.35
#2009-08-13| 455.20
#2009-08-14| 451.93
#2009-08-17| 445.33
#2009-08-18| 446.95
#2009-08-19| 449.68
#2009-08-20| 451.27
#2009-08-21| 457.74
#2009-08-24| 458.03
#2009-08-25| 456.24
#2009-08-26| 457.03
#2009-08-27| 456.90
#2009-08-28| 453.03
#2009-08-31| 448.22
#2009-09-01| 442.45
#2009-09-02| 441.35
#2009-09-03| 447.67
#2009-09-04| 452.68
#2009-09-07| .
#2009-09-08| 453.52
#2009-09-09| 456.87
#2009-09-10| 459.36
#2009-09-11| 461.95
#2009-09-14| 466.31
#2009-09-15| 466.35
#2009-09-16| 473.58
#2009-09-17| 472.76
#2009-09-18| 473.46
#2009-09-21| 470.95
#2009-09-22| 474.30
#2009-09-23| 471.01
#2009-09-24| 465.61
#2009-09-25| 462.46
#2009-09-28| 475.83
#2009-09-29| 474.48
#2009-09-30| 471.96
#2009-10-01| 460.92
#2009-10-02| 458.95
#2009-10-05| 464.52
#2009-10-06| 468.44
#2009-10-07| 468.04
#2009-10-08| 475.28
#2009-10-09| 478.03
#2009-10-12| 477.63
#2009-10-13| 476.48
#2009-10-14| 483.92
#2009-10-15| 488.71
#2009-10-16| 487.31
#2009-10-19| 491.41
#2009-10-20| 487.68
#2009-10-21| 484.29
#2009-10-22| 486.97
#2009-10-23| 480.73
#2009-10-26| 479.48
#2009-10-27| 477.93
#2009-10-28| 468.57
#2009-10-29| 472.78
#2009-10-30| 462.67
#2009-11-02| 467.60
#2009-11-03| 470.95
#2009-11-04| 473.76
#2009-11-05| 487.65
#2009-11-06| 488.55
#2009-11-09| 497.77
#2009-11-10| 496.43
#2009-11-11| 496.92
#2009-11-12| 493.56
#2009-11-13| 497.37
#2009-11-16| 504.12
#2009-11-17| 505.82
#2009-11-18| 502.03
#2009-11-19| 494.67
#2009-11-20| 493.49
#2009-11-23| 502.88
#2009-11-24| 501.85
#2009-11-25| 503.14
#2009-11-26| .
#2009-11-27| 495.89
#2009-11-30| 496.76
#2009-12-01| 502.92
#2009-12-02| 505.06
#2009-12-03| 501.48
#2009-12-04| 511.07
#2009-12-07| 512.11
#2009-12-08| 506.78
#2009-12-09| 506.64
#2009-12-10| 510.43
#2009-12-11| 509.04
#2009-12-14| 513.49
#2009-12-15| 511.03
#2009-12-16| 511.09
#2009-12-17| 504.60
#2009-12-18| 505.85
#2009-12-21| 508.26
#2009-12-22| 510.51
#2009-12-23| 511.95
#2009-12-24| 513.90
#2009-12-25| .
#2009-12-28| 514.74
#2009-12-29| 515.05
#2009-12-30| 514.42
#2009-12-31| 509.80
#2010-01-01| .
#2010-01-04| 515.64
#2010-01-05| 517.32
#2010-01-06| 520.28
#2010-01-07| 522.18
#2010-01-08| 521.28
#2010-01-11| 521.57
#2010-01-12| 517.87
#2010-01-13| 521.64
#2010-01-14| 521.38
#2010-01-15| 514.05
#2010-01-18| .
#2010-01-19| 520.16
#2010-01-20| 514.78
#2010-01-21| 507.57
#2010-01-22| 498.53
#2010-01-25| 497.38
#2010-01-26| 494.72
#2010-01-27| 495.75
#2010-01-28| 490.08
#2010-01-29| 487.79
#2010-02-01| 491.63
#2010-02-02| 496.62
#2010-02-03| 494.38
#2010-02-04| 483.16
#2010-02-05| 480.58
#2010-02-08| 477.80
#2010-02-09| 481.43
#2010-02-10| 479.29
#2010-02-11| 483.55
#2010-02-12| 483.08
#2010-02-15| .
#2010-02-16| 490.92
#2010-02-17| 493.62
#2010-02-18| 495.86
#2010-02-19| 498.42
#2010-02-22| 497.17
#2010-02-23| 491.72
#2010-02-24| 496.58
#2010-02-25| 495.35
#2010-02-26| 494.09
#2010-03-01| 501.55
#2010-03-02| 502.55
#2010-03-03| 503.96
#2010-03-04| 504.80
#2010-03-05| 513.51
#2010-03-08| 512.80
#2010-03-09| 514.55
#2010-03-10| 516.37
#2010-03-11| 516.90
#2010-03-12| 517.00
#2010-03-15| 520.28
#2010-03-16| 521.70
#2010-03-17| 526.33
#2010-03-18| 525.74
#2010-03-19| 523.04
#2010-03-22| 527.80
#2010-03-23| 530.75
#2010-03-24| 524.81
#2010-03-25| 521.70
#2010-03-26| 523.97
#2010-03-29| 526.67
#2010-03-30| 525.98
#2010-03-31| 522.61
#2010-04-01| 524.28
#2010-04-02| .
#2010-04-05| 527.83
#2010-04-06| 528.44
#2010-04-07| 527.51
#2010-04-08| 527.43
#2010-04-09| 531.48
#2010-04-12| 532.97
#2010-04-13| 533.89
#2010-04-14| 536.97
#2010-04-15| 539.66
#2010-04-16| 535.04
#2010-04-19| 535.78
#2010-04-20| 540.90
#2010-04-21| 543.10
#2010-04-22| 547.45
#2010-04-23| 552.09
#2010-04-26| 550.07
#2010-04-27| 538.59
#2010-04-28| 539.51
#2010-04-29| 543.53
#2010-04-30| 535.71
#2010-05-03| 541.72
#2010-05-04| 529.47
#2010-05-05| 525.76
#2010-05-06| 515.23
#2010-05-07| 506.92
#2010-05-10| 524.71
#2010-05-11| 523.75
#2010-05-12| 531.46
#2010-05-13| 526.11
#2010-05-14| 514.35
#2010-05-17| 518.38
#2010-05-18| 512.28
#2010-05-19| 508.38
#2010-05-20| 488.94
#2010-05-21| 495.25
#2010-05-24| 490.62
#2010-05-25| 488.93
#2010-05-26| 488.18
#2010-05-27| 501.89
#2010-05-28| 497.44
#2010-05-31| .
#2010-06-01| 488.59
#2010-06-02| 497.29
#2010-06-03| 502.79
#2010-06-04| 484.81
#2010-06-07| 476.91
#2010-06-08| 481.81
#2010-06-09| 483.51
#2010-06-10| 497.56
#2010-06-11| 498.21
#2010-06-14| 499.31
#2010-06-15| 509.82
#2010-06-16| 509.34
#2010-06-17| 509.77
#2010-06-18| 509.87
#2010-06-21| 506.25
#2010-06-22| 498.20
#2010-06-23| 496.95
#2010-06-24| 489.96
#2010-06-25| 497.32
#2010-06-28| 496.27
#2010-06-29| 482.57
#2010-06-30| 480.62
#2010-07-01| 478.08
#2010-07-02| 474.49
#2010-07-05| .
#2010-07-06| 475.00
#2010-07-07| 485.30
#2010-07-08| 489.08
#2010-07-09| 492.60
#2010-07-12| 495.60
#2010-07-13| 502.32
#2010-07-14| 501.75
#2010-07-15| 502.06
#2010-07-16| 488.35
#2010-07-19| 490.77
#2010-07-20| 495.52
#2010-07-21| 490.74
#2010-07-22| 503.18
#2010-07-23| 508.82
#2010-07-26| 514.58
#2010-07-27| 512.34
#2010-07-28| 509.36
#2010-07-29| 505.52
#2010-07-30| 506.70
#2010-08-02| 514.85
#2010-08-03| 512.25
#2010-08-04| 514.80
#2010-08-05| 511.96
#2010-08-06| 511.30
#2010-08-09| 516.03
#2010-08-10| 509.66
#2010-08-11| 495.15
#2010-08-12| 491.80
#2010-08-13| 489.37
#2010-08-16| 490.72
#2010-08-17| 498.33
#2010-08-18| 498.31
#2010-08-19| 490.32
#2010-08-20| 489.89
#2010-08-23| 485.47
#2010-08-24| 478.99
#2010-08-25| 480.18
#2010-08-26| 478.11
#2010-08-27| 485.97
#2010-08-30| 480.17
#2010-08-31| 477.36
#2010-09-01| 490.85
#2010-09-02| 497.61
#2010-09-03| 503.71
#2010-09-06| .
#2010-09-07| 497.28
#2010-09-08| 498.78
#2010-09-09| 502.05
#2010-09-10| 504.84
#2010-09-13| 510.26
#2010-09-14| 510.19
#2010-09-15| 513.43
#2010-09-16| 512.50
#2010-09-17| 516.23
#2010-09-20| 524.35
#2010-09-21| 522.37
#2010-09-22| 521.64
#2010-09-23| 517.76
#2010-09-24| 527.27
#2010-09-27| 522.40
#2010-09-28| 526.66
#2010-09-29| 527.44
#2010-09-30| 528.67
#2010-10-01| 531.56
#2010-10-04| 527.03
#2010-10-05| 534.50
#2010-10-06| 534.52
#2010-10-07| 534.62
#2010-10-08| 536.88
#2010-10-11| 537.63
#2010-10-12| 536.80
#2010-10-13| 541.84
#2010-10-14| 539.72
#2010-10-15| 540.09
#2010-10-18| 541.75
#2010-10-19| 536.54
#2010-10-20| 542.37
#2010-10-21| 543.96
#2010-10-22| 545.56
#2010-10-25| 546.74
#2010-10-26| 543.94
#2010-10-27| 539.75
#2010-10-28| 538.52
#2010-10-29| 539.92
#2010-11-01| 539.81
#2010-11-02| 545.84
#2010-11-03| 546.88
#2010-11-04| 552.94
#2010-11-05| 551.34
#2010-11-08| 546.55
#2010-11-09| 545.44
#2010-11-10| 548.67
#2010-11-11| 545.16
#2010-11-12| 539.48
#2010-11-15| 541.68
#2010-11-16| 534.29
#2010-11-17| 534.53
#2010-11-18| 540.69
#2010-11-19| 541.75
#2010-11-22| 542.85
#2010-11-23| 537.11
#2010-11-24| 546.29
#2010-11-25| .
#2010-11-26| 542.77
#2010-11-29| 540.91
#2010-11-30| 536.44
#2010-12-01| 548.90
#2010-12-02| 557.99
#2010-12-03| 559.22
#2010-12-06| 558.03
#2010-12-07| 561.29
#2010-12-08| 563.74
#2010-12-09| 565.03
#2010-12-10| 570.52
#2010-12-13| 571.60
#2010-12-14| 574.81
#2010-12-15| 571.89
#2010-12-16| 576.47
#2010-12-17| 584.63
#2010-12-20| 579.46
#2010-12-21| 580.62
#2010-12-22| 581.11
#2010-12-23| 579.00
#2010-12-24| .
#2010-12-27| 579.60
#2010-12-28| 579.26
#2010-12-29| 581.21
#2010-12-30| 581.17
#2010-12-31| 579.36
#2011-01-03| 584.87
#2011-01-04| 579.21
#2011-01-05| 582.52
#2011-01-06| 581.96
#2011-01-07| 580.86
#2011-01-10| 581.02
#2011-01-11| 584.02
#2011-01-12| 590.77
#2011-01-13| 588.61
#2011-01-14| 593.77
#2011-01-17| .
#2011-01-18| 598.97
#2011-01-19| 594.58
#2011-01-20| 596.26
#2011-01-21| 595.77
#2011-01-24| 602.93
#2011-01-25| 604.49
#2011-01-26| 605.99
#2011-01-27| 605.45
#2011-01-28| 593.25
#2011-01-31| 596.06
#2011-02-01| 605.09
#2011-02-02| 602.90
#2011-02-03| 605.63
#2011-02-04| 606.90
#2011-02-07| 610.72
#2011-02-08| 612.50
#2011-02-09| 610.07
#2011-02-10| 613.03
#2011-02-11| 613.12
#2011-02-14| 613.32
#2011-02-15| 610.49
#2011-02-16| 614.36
#2011-02-17| 618.06
#2011-02-18| 619.15
#2011-02-21| .
#2011-02-22| 606.80
#2011-02-23| 596.33
#2011-02-24| 597.23
#2011-02-25| 604.66
#2011-02-28| 606.22
#2011-03-01| 597.63
#2011-03-02| 600.07
#2011-03-03| 612.47
#2011-03-04| 608.30
#2011-03-07| 603.33
#2011-03-08| 610.68
#2011-03-09| 610.91
#2011-03-10| 601.39
#2011-03-11| 604.13
#2011-03-14| 600.62
#2011-03-15| 592.46
#2011-03-16| 583.57
#2011-03-17| 586.62
#2011-03-18| 593.24
#2011-03-21| 600.02
#2011-03-22| 598.77
#2011-03-23| 601.34
#2011-03-24| 606.26
#2011-03-25| 612.45
#2011-03-28| 609.08
#2011-03-29| 614.97
#2011-03-30| 619.29
#2011-03-31| 622.10
#2011-04-01| 627.36
#2011-04-04| 629.26
#2011-04-05| 629.77
#2011-04-06| 636.09
#2011-04-07| 634.37
#2011-04-08| 630.92
#2011-04-11| 631.84
#2011-04-12| 627.67
#2011-04-13| 630.49
#2011-04-14| 629.82
#2011-04-15| 630.02
#2011-04-18| 623.04
#2011-04-19| 626.90
#2011-04-20| 635.56
#2011-04-21| 639.19
#2011-04-22| .
#2011-04-25| 638.79
#2011-04-26| 643.25
#2011-04-27| 647.37
#2011-04-28| 645.73
#2011-04-29| 647.70
#2011-05-02| 649.86
#2011-05-03| 644.27
#2011-05-04| 641.00
#2011-05-05| 635.39
#2011-05-06| 637.07
#2011-05-09| 641.42
#2011-05-10| 648.58
#2011-05-11| 644.55
#2011-05-12| 650.12
#2011-05-13| 643.77
#2011-05-16| 637.79
#2011-05-17| 636.17
#2011-05-18| 644.08
#2011-05-19| 644.14
#2011-05-20| 639.20
#2011-05-23| 629.46
#2011-05-24| 626.94
#2011-05-25| 628.80
#2011-05-26| 633.40
#2011-05-27| 636.55
#2011-05-30| .
#2011-05-31| 643.45
#2011-06-01| 629.56
#2011-06-02| 628.02
#2011-06-03| 618.43
#2011-06-06| 614.71
#2011-06-07| 614.36
#2011-06-08| 610.33
#2011-06-09| 613.36
#2011-06-10| 605.04
#2011-06-13| 607.36
#2011-06-14| 614.97
#2011-06-15| 604.16
#2011-06-16| 606.44
#2011-06-17| 608.17
#2011-06-20| 613.47
#2011-06-21| 620.97
#2011-06-22| 618.15
#2011-06-23| 617.07
#2011-06-24| 609.38
#2011-06-27| 613.86
#2011-06-28| 621.98
#2011-06-29| 624.92
#2011-06-30| 630.19
#2011-07-01| 640.88
#2011-07-04| .
#2011-07-05| 640.55
#2011-07-06| 644.31
#2011-07-07| 651.20
#2011-07-08| 645.73
#2011-07-11| 635.19
#2011-07-12| 629.93
#2011-07-13| 629.57
#2011-07-14| 622.28
#2011-07-15| 621.71
#2011-07-18| 612.54
#2011-07-19| 622.93
#2011-07-20| 626.94
#2011-07-21| 636.02
#2011-07-22| 632.64
#2011-07-25| 630.28
#2011-07-26| 625.28
#2011-07-27| 616.03
#2011-07-28| 606.87
#2011-07-29| 601.20
#2011-08-01| 594.19
#2011-08-02| 576.31
#2011-08-03| 582.83
#2011-08-04| 560.85
#2011-08-05| 562.66
#2011-08-08| 524.07
#2011-08-09| 545.59
#2011-08-10| 524.21
#2011-08-11| 550.40
#2011-08-12| 557.07
#2011-08-15| 565.62
#2011-08-16| 562.61
#2011-08-17| 562.04
#2011-08-18| 537.41
#2011-08-19| 533.13
#2011-08-22| 540.19
#2011-08-23| 560.78
#2011-08-24| 569.49
#2011-08-25| 559.60
#2011-08-26| 569.03
#2011-08-29| 585.04
#2011-08-30| 588.33
#2011-08-31| 590.17
#2011-09-01| 581.83
#2011-09-02| 565.26
#2011-09-05| .
#2011-09-06| 560.36
#2011-09-07| 576.80
#2011-09-08| 570.82
#2011-09-09| 555.86
#2011-09-12| 560.48
#2011-09-13| 568.33
#2011-09-14| 578.39
#2011-09-15| 587.70
#2011-09-16| 588.12
#2011-09-19| 583.07
#2011-09-20| 583.44
#2011-09-21| 565.62
#2011-09-22| 549.49
#2011-09-23| 553.70
#2011-09-26| 565.94
#2011-09-27| 573.09
#2011-09-28| 561.60
#2011-09-29| 566.29
#2011-09-30| 558.79
#2011-10-03| 541.71
#2011-10-04| 556.68
#2011-10-05| 564.23
#2011-10-06| 571.54
#2011-10-07| 569.29
#2011-10-10| 584.80
#2011-10-11| 584.06
#2011-10-12| 592.04
#2011-10-13| 587.39
#2011-10-14| 595.36
#2011-10-17| 585.46
#2011-10-18| 597.09
#2011-10-19| 589.47
#2011-10-20| 592.32
#2011-10-21| 603.76
#2011-10-24| 614.35
#2011-10-25| 604.15
#2011-10-26| 608.05
#2011-10-27| 625.88
#2011-10-28| 621.00
#2011-10-31| 611.07
#2011-11-01| 591.19
#2011-11-02| 599.41
#2011-11-03| 614.50
#2011-11-04| 611.31
#2011-11-07| 610.89
#2011-11-08| 616.78
#2011-11-09| 595.33
#2011-11-10| 599.89
#2011-11-11| 612.08
#2011-11-14| 604.49
#2011-11-15| 608.56
#2011-11-16| 599.12
#2011-11-17| 589.73
#2011-11-18| 589.88
#2011-11-21| 579.40
#2011-11-22| 578.64
#2011-11-23| 568.53
#2011-11-24| .
#2011-11-25| 568.48
#2011-11-28| 584.01
#2011-11-29| 584.64
#2011-11-30| 609.09
#2011-12-01| 608.65
#2011-12-02| 609.21
#2011-12-05| 616.03
#2011-12-06| 614.21
#2011-12-07| 612.82
#2011-12-08| 602.45
#2011-12-09| 616.45
#2011-12-12| 608.60
#2011-12-13| 602.24
#2011-12-14| 597.67
#2011-12-15| 598.92
#2011-12-16| 604.42
#2011-12-19| 600.77
#2011-12-20| 619.93
#2011-12-21| 621.06
#2011-12-22| 624.36
#2011-12-23| 629.25
#2011-12-26| .
#2011-12-27| 631.98
#2011-12-28| 624.48
#2011-12-29| 630.40
#2011-12-30| 627.27
#2012-01-02| .
#2012-01-03| 629.38
#2012-01-04| 628.59
#2012-01-05| 633.21
#2012-01-06| 633.68
#2012-01-09| 635.59
#2012-01-10| 640.39
#2012-01-11| 641.15
#2012-01-12| 646.43
#2012-01-13| 645.19
#2012-01-16| .
#2012-01-17| 647.68
#2012-01-18| 652.60
#2012-01-19| 657.49
#2012-01-20| 657.13
#2012-01-23| 658.18
#2012-01-24| 661.26
#2012-01-25| 663.08
#2012-01-26| 659.34
#2012-01-27| 656.71
#2012-01-30| 653.90
#2012-01-31| 653.54
#2012-02-01| 662.01
#2012-02-02| 659.68
#2012-02-03| 673.71
#2012-02-06| 671.70
#2012-02-07| 669.97
#2012-02-08| 670.16
#2012-02-09| 670.26
#2012-02-10| 665.65
#2012-02-13| 675.16
#2012-02-14| 678.85
#2012-02-15| 674.24
#2012-02-16| 676.54
#2012-02-17| 676.75
#2012-02-20| .
#2012-02-21| 676.58
#2012-02-22| 677.44
#2012-02-23| 682.32
#2012-02-24| 684.39
#2012-02-27| 684.98
#2012-02-28| 683.03
#2012-02-29| 683.08
#2012-03-01| 685.85
#2012-03-02| 680.37
#2012-03-05| 682.26
#2012-03-06| 673.03
#2012-03-07| 678.49
#2012-03-08| 685.13
#2012-03-09| 690.63
#2012-03-12| 691.02
#2012-03-13| 697.90
#2012-03-14| 695.96
#2012-03-15| 698.32
#2012-03-16| 696.98
#2012-03-19| 696.92
#2012-03-20| 694.75
#2012-03-21| 698.01
#2012-03-22| 696.46
#2012-03-23| 696.90
#2012-03-26| 707.02
#2012-03-27| 706.41
#2012-03-28| 701.79
#2012-03-29| 700.28
#2012-03-30| 698.83
#2012-04-02| 704.61
#2012-04-03| 703.75
#2012-04-04| 696.09
#2012-04-05| 697.28
#2012-04-06| .
#2012-04-09| 688.12
#2012-04-10| 675.12
#2012-04-11| 684.37
#2012-04-12| 691.15
#2012-04-13| 686.75
#2012-04-16| 687.03
#2012-04-17| 696.34
#2012-04-18| 694.95
#2012-04-19| 690.43
#2012-04-20| 697.03
#2012-04-23| 687.22
#2012-04-24| 683.67
#2012-04-25| 693.41
#2012-04-26| 696.16
#2012-04-27| 694.78
#2012-04-30| 688.94
#2012-05-01| 690.21
#2012-05-02| 688.39
#2012-05-03| 680.24
#2012-05-04| 671.67
#2012-05-07| 670.12
#2012-05-08| 668.00
#2012-05-09| 663.30
#2012-05-10| 666.79
#2012-05-11| 664.67
#2012-05-14| 655.93
#2012-05-15| 655.12
#2012-05-16| 654.96
#2012-05-17| 641.05
#2012-05-18| 633.50
#2012-05-21| 643.92
#2012-05-22| 649.63
#2012-05-23| 654.37
#2012-05-24| 654.72
#2012-05-25| 653.91
#2012-05-28| .
#2012-05-29| 659.89
#2012-05-30| 651.17
#2012-05-31| 647.70
#2012-06-01| 629.35
#2012-06-04| 629.23
#2012-06-05| 626.25
#2012-06-06| 641.69
#2012-06-07| 641.94
#2012-06-08| 648.31
#2012-06-11| 638.61
#2012-06-12| 643.53
#2012-06-13| 639.72
#2012-06-14| 645.49
#2012-06-15| 652.87
#2012-06-18| 656.91
#2012-06-19| 664.72
#2012-06-20| 663.91
#2012-06-21| 650.32
#2012-06-22| 652.84
#2012-06-25| 643.53
#2012-06-26| 646.08
#2012-06-27| 652.48
#2012-06-28| 650.90
#2012-06-29| 669.88
#2012-07-02| 671.03
#2012-07-03| 677.32
#2012-07-04| .
#2012-07-05| 677.80
#2012-07-06| 669.70
#2012-07-09| 668.70
#2012-07-10| 663.45
#2012-07-11| 659.91
#2012-07-12| 663.86
#2012-07-13| 672.84
#2012-07-16| 670.39
#2012-07-17| 674.32
#2012-07-18| 683.36
#2012-07-19| 683.20
#2012-07-20| 673.66
#2012-07-23| 668.16
#2012-07-24| 660.81
#2012-07-25| 659.46
#2012-07-26| 668.37
#2012-07-27| 683.57
#2012-07-30| 682.45
#2012-07-31| 676.31
#2012-08-01| 666.17
#2012-08-02| 662.89
#2012-08-03| 677.52
#2012-08-06| 677.83
#2012-08-07| 681.62
#2012-08-08| 681.68
#2012-08-09| 681.21
#2012-08-10| 681.12
#2012-08-13| 680.75
#2012-08-14| 680.08
#2012-08-15| 683.12
#2012-08-16| 689.88
#2012-08-17| 692.04
#2012-08-20| 686.73
#2012-08-21| 685.21
#2012-08-22| 683.31
#2012-08-23| 681.35
#2012-08-24| 684.98
#2012-08-27| 682.95
#2012-08-28| 682.08
#2012-08-29| 684.72
#2012-08-30| 679.97
#2012-08-31| 682.38
#2012-09-03| .
#2012-09-04| 685.72
#2012-09-05| 684.37
#2012-09-06| 697.87
#2012-09-07| 699.36
#2012-09-10| 696.78
#2012-09-11| 695.65
#2012-09-12| 693.98
#2012-09-13| 698.11
#2012-09-14| 702.41
#2012-09-17| 701.38
#2012-09-18| 700.61
#2012-09-19| 700.28
#2012-09-20| 697.77
#2012-09-21| 697.62
#2012-09-24| 697.16
#2012-09-25| 688.53
#2012-09-26| 683.22
#2012-09-27| 688.92
#2012-09-28| 696.47
#2012-10-01| 695.20
#2012-10-02| 697.35
#2012-10-03| 699.33
#2012-10-04| 705.14
#2012-10-05| 705.56
#2012-10-08| 703.93
#2012-10-09| 695.30
#2012-10-10| 691.80
#2012-10-11| 698.95
#2012-10-12| 695.73
#2012-10-15| 702.21
#2012-10-16| 705.18
#2012-10-17| 707.27
#2012-10-18| 706.12
#2012-10-19| 696.96
#2012-10-22| 697.53
#2012-10-23| 691.62
#2012-10-24| 687.70
#2012-10-25| 691.05
#2012-10-26| 690.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 698.41
#2012-11-01| 708.27
#2012-11-02| 695.74
#2012-11-05| 694.68
#2012-11-06| 701.17
#2012-11-07| 688.33
#2012-11-08| 679.81
#2012-11-09| 679.92
#2012-11-12| 681.84
#2012-11-13| 680.31
#2012-11-14| 668.69
#2012-11-15| 667.78
#2012-11-16| 673.70
#2012-11-19| 681.53
#2012-11-20| 681.72
#2012-11-21| 686.25
#2012-11-22| .
#2012-11-23| 692.65
#2012-11-26| 691.66
#2012-11-27| 689.03
#2012-11-28| 694.13
#2012-11-29| 699.10
#2012-11-30| 700.53
#2012-12-03| 698.64
#2012-12-04| 701.96
#2012-12-05| 708.39
#2012-12-06| 710.43
#2012-12-07| 711.28
#2012-12-10| 713.22
#2012-12-11| 719.21
#2012-12-12| 716.32
#2012-12-13| 712.76
#2012-12-14| 712.77
#2012-12-17| 718.44
#2012-12-18| 724.84
#2012-12-19| 723.12
#2012-12-20| 722.95
#2012-12-21| 715.96
#2012-12-24| 715.41
#2012-12-25| 715.41
#2012-12-26| 709.49
#2012-12-27| 709.21
#2012-12-28| 703.68
#2012-12-31| 713.65
#2013-01-01| 713.65
#2013-01-02| 731.45
#2013-01-03| 732.56
#2013-01-04| 737.12
#2013-01-07| 735.23
#2013-01-08| 735.26
#2013-01-09| 739.58
#2013-01-10| 739.50
#2013-01-11| 741.57
#2013-01-14| 743.04
#2013-01-15| 744.24
#2013-01-16| 742.57
#2013-01-17| 746.15
#2013-01-18| 751.03
#2013-01-21| 751.03
#2013-01-22| 753.86
#2013-01-23| 753.24
#2013-01-24| 755.92
#2013-01-25| 760.83
#2013-01-28| 763.51
#2013-01-29| 764.08
#2013-01-30| 763.14
#2013-01-31| 763.75
#2013-02-01| 772.65
#2013-02-04| 762.75
#2013-02-05| 770.55
#2013-02-06| 769.36
#2013-02-07| 769.90
#2013-02-08| 777.67
#2013-02-11| 777.91
#2013-02-12| 779.13
#2013-02-13| 783.15
#2013-02-14| 785.20
#2013-02-15| 789.79
#2013-02-18| 789.79
#2013-02-19| 794.48
#2013-02-20| 787.45
#2013-02-21| 776.66
#2013-02-22| 785.31
#2013-02-25| 776.09
#2013-02-26| 780.07
#2013-02-27| 793.57
#2013-02-28| 793.07
#2013-03-01| 793.61
#2013-03-04| 798.90
#2013-03-05| 807.90
#2013-03-06| 807.83
#2013-03-07| 808.98
#2013-03-08| 815.07
#2013-03-11| 816.89
#2013-03-12| 813.44
#2013-03-13| 817.36
#2013-03-14| 820.94
#2013-03-15| 816.50
#2013-03-18| 812.72
#2013-03-19| 811.87
#2013-03-20| 818.39
#2013-03-21| 809.85
#2013-03-22| 815.79
#2013-03-25| 810.77
#2013-03-26| 817.64
#2013-03-27| 818.90
#2013-03-28| 828.02
#2013-03-29| 828.02
#2013-04-01| 820.23
#2013-04-02| 821.56
#2013-04-03| 812.27
#2013-04-04| 815.84
#2013-04-05| 809.17
#2013-04-08| 814.99
#2013-04-09| 816.46
#2013-04-10| 829.48
#2013-04-11| 835.82
#2013-04-12| 834.26
#2013-04-15| 812.45
#2013-04-16| 828.52
#2013-04-17| 818.94
#2013-04-18| 811.19
#2013-04-19| 815.85
#2013-04-22| 818.99
#2013-04-23| 828.03
#2013-04-24| 830.50
#2013-04-25| 836.66
#2013-04-26| 835.09
#2013-04-29| 842.93
#2013-04-30| 848.80
#2013-05-01| 834.39
#2013-05-02| 841.35
#2013-05-03| 846.04
#2013-05-06| 847.58
#2013-05-07| 854.60
#2013-05-08| 857.86
#2013-05-09| 860.41
#2013-05-10| 863.44
#2013-05-13| 859.89
#2013-05-14| 870.61
#2013-05-15| 874.81
#2013-05-16| 867.66
#2013-05-17| 879.90
#2013-05-20| 877.52
#2013-05-21| 881.55
#2013-05-22| 870.02
#2013-05-23| 870.62
#2013-05-24| 869.15
#2013-05-27| 869.15
#2013-05-28| 874.80
#2013-05-29| 866.64
#2013-05-30| 868.84
#2013-05-31| 861.87
#2013-06-03| 861.47
#2013-06-04| 854.24
#2013-06-05| 839.66
#2013-06-06| 844.63
#2013-06-07| 853.12
#2013-06-10| 853.48
#2013-06-11| 845.71
#2013-06-12| 838.32
#2013-06-13| 849.57
#2013-06-14| 847.63
#2013-06-17| 856.26
#2013-06-18| 864.91
#2013-06-19| 855.12
#2013-06-20| 835.40
#2013-06-21| 836.58
#2013-06-24| 830.13
#2013-06-25| 838.52
#2013-06-26| 844.46
#2013-06-27| 850.55
#2013-06-28| 833.25
#2013-07-01| 842.46
#2013-07-02| 840.21
#2013-07-03| 842.23
#2013-07-04| 842.23
#2013-07-05| 851.90
#2013-07-08| 858.27
#2013-07-09| 863.86
#2013-07-10| 865.88
#2013-07-11| 876.99
#2013-07-12| 882.34
#2013-07-15| 882.43
#2013-07-16| 875.46
#2013-07-17| 878.03
#2013-07-18| 884.11
#2013-07-19| 883.00
#2013-07-22| 882.57
#2013-07-23| 878.54
#2013-07-24| 876.47
#2013-07-25| 880.09
#2013-07-26| 878.58
#2013-07-29| 873.38
#2013-07-30| 878.56
#2013-07-31| 884.36
#2013-08-01| 900.28
#2013-08-02| 907.66
#2013-08-05| 908.02
#2013-08-06| 903.36
#2013-08-07| 898.72
#2013-08-08| 902.63
#2013-08-09| 904.45
#2013-08-12| 904.91
#2013-08-13| 908.21
#2013-08-14| 900.05
#2013-08-15| 884.96
#2013-08-16| 886.20
#2013-08-19| 883.11
#2013-08-20| 888.73
#2013-08-21| 884.93
#2013-08-22| 895.04
#2013-08-23| 896.27
#2013-08-26| 894.76
#2013-08-27| 876.91
#2013-08-28| 878.96
#2013-08-29| 882.11
#2013-08-30| 875.12
#2013-09-02| 875.12
#2013-09-03| 880.20
#2013-09-04| 883.77
#2013-09-05| 892.27
#2013-09-06| 893.45
#2013-09-09| 902.51
#2013-09-10| 913.22
#2013-09-11| 917.02
#2013-09-12| 912.97
#2013-09-13| 914.63
#2013-09-16| 922.65
#2013-09-17| 926.82
#2013-09-18| 937.39
#2013-09-19| 937.09
#2013-09-20| 930.37
#2013-09-23| 922.82
#2013-09-24| 923.85
#2013-09-25| 924.05
#2013-09-26| 928.59
#2013-09-27| 921.18
#2013-09-30| 919.45
#2013-10-01| 926.87
#2013-10-02| 926.22
#2013-10-03| 916.46
#2013-10-04| 922.34
#2013-10-07| 912.42
#2013-10-08| 897.61
#2013-10-09| 892.13
#2013-10-10| 911.66
#2013-10-11| 919.12
#2013-10-14| 922.69
#2013-10-15| 917.15
#2013-10-16| 929.10
#2013-10-17| 934.99
#2013-10-18| 942.88
#2013-10-21| 946.24
#2013-10-22| 952.11
#2013-10-23| 946.48
#2013-10-24| 944.03
#2013-10-25| 948.01
#2013-10-28| 948.32
#2013-10-29| 956.64
#2013-10-30| 941.25
#2013-10-31| 943.29
#2013-11-01| 942.66
#2013-11-04| 947.17
#2013-11-05| 945.16
#2013-11-06| 944.31
#2013-11-07| 929.82
#2013-11-08| 941.15
#2013-11-11| 941.95
#2013-11-12| 944.29
#2013-11-13| 956.00
#2013-11-14| 962.51
#2013-11-15| 969.81
#2013-11-18| 967.86
#2013-11-19| 967.92
#2013-11-20| 961.77
#2013-11-21| 969.80
#2013-11-22| 973.31
#2013-11-25| 969.01
#2013-11-26| 970.77
#2013-11-27| 972.26
#2013-11-28| 972.26
#2013-11-29| 971.62
#2013-12-02| 969.56
#2013-12-03| 967.50
#2013-12-04| 962.03
#2013-12-05| 960.52
#2013-12-06| 974.68
#2013-12-09| 972.55
#2013-12-10| 972.65
#2013-12-11| 959.73
#2013-12-12| 959.35
#2013-12-13| 959.91
#2013-12-16| 967.47
#2013-12-17| 962.93
#2013-12-18| 975.51
#2013-12-19| 981.50
#2013-12-20| 988.98
#2013-12-23| 996.06
#2013-12-24| 999.00
#2013-12-25| 999.00
#2013-12-26|1004.02
#2013-12-27|1004.39
#2013-12-30|1004.33
#2013-12-31|1006.39
#2014-01-01|1006.39
#2014-01-02| 992.69
#2014-01-03| 995.01
#2014-01-06| 987.34
#2014-01-07| 994.65
#2014-01-08| 994.74
#2014-01-09| 997.28
#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|1003.13
#2014-01-23| 990.54
#2014-01-24| 963.26
#2014-01-27| 952.04
#2014-01-28| 961.16
#2014-01-29| 951.66
#2014-01-30| 958.09
#2014-01-31| 948.92
#2014-02-03| 923.18
#2014-02-04| 931.86
#2014-02-05| 930.33
#2014-02-06| 943.19
#2014-02-07| 952.48
#2014-02-10| 947.57
#2014-02-11| 953.93
#2014-02-12| 956.14
#2014-02-13| 962.09
#2014-02-14| 964.43
#2014-02-17| .
#2014-02-18| 968.31
#2014-02-19| 966.73
#2014-02-20| 968.76
#2014-02-21| 971.25
#2014-02-24| 978.19
#2014-02-25| 979.33
#2014-02-26| 979.23
#2014-02-27| 983.73
#2014-02-28| 983.33
#2014-03-03| 975.08
#2014-03-04| 991.92
#2014-03-05| 990.77
#2014-03-06| 993.34
#2014-03-07| 994.85
#2014-03-10| 992.10
#2014-03-11| 986.34
#2014-03-12| 983.30
#2014-03-13| 969.49
#2014-03-14| 969.19
#2014-03-17| 980.43
#2014-03-18| 989.13
#2014-03-19| 983.05
#2014-03-20| 988.33
#2014-03-21| 984.17
#2014-03-24| 970.27
#2014-03-25| 971.36
#2014-03-26| 963.51
#2014-03-27| 957.12
#2014-03-28| 960.45
#2014-03-31| 969.55
#2014-04-01| 976.35
#2014-04-02| 976.64
#2014-04-03| 973.90
#2014-04-04| 957.01
#2014-04-07| 943.78
#2014-04-08| 950.65
#2014-04-09| 961.78
#2014-04-10| 942.08
#2014-04-11| 927.46
#2014-04-14| 933.86
#2014-04-15| 941.41
#2014-04-16| 952.21
#2014-04-17| 954.88
#2014-04-18| .
#2014-04-21| 956.23
#2014-04-22| 961.21
#2014-04-23| 961.69
#2014-04-24| 959.45
#2014-04-25| 945.83
#2014-04-28| 946.66
#2014-04-29| 956.44
#2014-04-30| 968.98
#2014-05-01| 966.92
#2014-05-02| 964.81
#2014-05-05| 966.20
#2014-05-06| 955.17
#2014-05-07| 957.29
#2014-05-08| 960.18
#2014-05-09| 961.38
#2014-05-12| 975.71
#2014-05-13| 974.16
#2014-05-14| 966.17
#2014-05-15| 958.27
#2014-05-16| 964.12
#2014-05-19| 970.83
#2014-05-20| 959.01
#2014-05-21| 965.39
#2014-05-22| 968.23
#2014-05-23| 975.94
#2014-05-26| .
#2014-05-27| 982.46
#2014-05-28| 982.41
#2014-05-29| 988.64
#2014-05-30| 988.18
#2014-06-02| 988.92
#2014-06-03| 987.59
#2014-06-04| 993.49
#2014-06-05| 998.08
#2014-06-06|1007.47
#2014-06-09|1012.48
#2014-06-10|1011.48
#2014-06-11|1007.66
#2014-06-12| 999.88
#2014-06-13|1005.05
#2014-06-16|1004.31
#2014-06-17|1005.72
#2014-06-18|1009.57
#2014-06-19|1007.95
#2014-06-20|1011.12
#2014-06-23|1010.31
#2014-06-24|1004.51
#2014-06-25|1010.88
#2014-06-26|1007.52
#2014-06-27|1011.01
#2014-06-30|1012.67
#2014-07-01|1018.89
#2014-07-02|1014.33
#2014-07-03|1022.90
#2014-07-04| .
#2014-07-07|1013.75
#2014-07-08|1007.81
#2014-07-09|1006.82
#2014-07-10|1000.03
#2014-07-11|1000.71
#2014-07-14|1005.61
#2014-07-15|1004.10
#2014-07-16|1006.23
#2014-07-17| 996.68
#2014-07-18|1007.16
#2014-07-21|1005.21
#2014-07-22|1012.24
#2014-07-23|1013.78
#2014-07-24|1017.46
#2014-07-25|1015.98
#2014-07-28|1013.24
#2014-07-29|1013.28
#2014-07-30|1019.46
#2014-07-31|1001.40
#2014-08-01|1002.82
#2014-08-04|1007.31
#2014-08-05|1001.12
#2014-08-06| 998.44
#2014-08-07| 995.60
#2014-08-08|1009.83
#2014-08-11|1015.30
#2014-08-12|1013.88
#2014-08-13|1023.15
#2014-08-14|1027.43
#2014-08-15|1024.87
#2014-08-18|1037.13
#2014-08-19|1040.79
#2014-08-20|1044.08
#2014-08-21|1047.58
#2014-08-22|1046.44
#2014-08-25|1047.07
#2014-08-26|1049.39
#2014-08-27|1045.60
#2014-08-28|1043.42
#2014-08-29|1046.46
#2014-09-01| .
#2014-09-02|1048.74
#2014-09-03|1049.68
#2014-09-04|1050.20
#2014-09-05|1053.20
#2014-09-08|1050.73
#2014-09-09|1041.46
#2014-09-10|1049.18
#2014-09-11|1047.78
#2014-09-12|1044.22
#2014-09-15|1038.18
#2014-09-16|1041.02
#2014-09-17|1040.83
#2014-09-18|1047.89
#2014-09-19|1044.25
#2014-09-22|1031.99
#2014-09-23|1027.83
#2014-09-24|1038.48
#2014-09-25|1021.80
#2014-09-26|1028.99
#2014-09-29|1030.67
#2014-09-30|1032.00
#2014-10-01|1016.19
#2014-10-02|1018.46
#2014-10-03|1033.01
#2014-10-06|1030.87
#2014-10-07|1010.09
#2014-10-08|1027.98
#2014-10-09|1005.26
#2014-10-10| 987.80
#2014-10-13| 975.53
#2014-10-14| 980.01
#2014-10-15| 978.10
#2014-10-16| 978.34
#2014-10-17| 992.01
#2014-10-20| 996.15
#2014-10-21|1020.50
#2014-10-22|1011.22
#2014-10-23|1026.44
#2014-10-24|1032.17
#2014-10-27|1033.46
#2014-10-28|1049.92
#2014-10-29|1044.66
#2014-10-30|1055.58
#2014-10-31|1078.40
#2014-11-03|1077.98
#2014-11-04|1079.31
#2014-11-05|1084.06
#2014-11-06|1093.20
#2014-11-07|1093.69
#2014-11-10|1099.40
#2014-11-11|1097.57
#2014-11-12|1101.13
#2014-11-13|1099.23
#2014-11-14|1098.85
#2014-11-17|1095.52
#2014-11-18|1094.59
#2014-11-19|1089.55
#2014-11-20|1091.27
#2014-11-21|1096.23
#2014-11-24|1102.80
#2014-11-25|1104.89
#2014-11-26|1105.81
#2014-11-27| .
#2014-11-28|1106.43
#2014-12-01|1095.56
#2014-12-02|1099.10
#2014-12-03|1108.07
#2014-12-04|1107.22
#2014-12-05|1111.36
#2014-12-08|1099.96
#2014-12-09|1099.88
#2014-12-10|1085.15
#2014-12-11|1089.72
#2014-12-12|1070.48
#2014-12-15|1072.96
#2014-12-16|1072.91
#2014-12-17|1092.59
#2014-12-18|1124.55
#2014-12-19|1126.37
#2014-12-22|1132.95
#2014-12-23|1137.39
#2014-12-24|1137.14
#2014-12-25| .
#2014-12-26|1138.75
#2014-12-29|1137.62
#2014-12-30|1131.38
#2014-12-31|1120.26
#2015-01-01| .
#2015-01-02|1119.41
#2015-01-05|1101.39
#2015-01-06|1091.79
#2015-01-07|1101.58
#2015-01-08|1123.11
#2015-01-09|1117.45
#2015-01-12|1109.94
#2015-01-13|1111.78
#2015-01-14|1103.51
#2015-01-15|1095.23
#2015-01-16|1107.88
#2015-01-19| .
#2015-01-20|1110.37
#2015-01-21|1113.25
#2015-01-22|1129.16
#2015-01-23|1134.31
#2015-01-26|1132.61
#2015-01-27|1117.37
#2015-01-28|1104.90
#2015-01-29|1114.19
#2015-01-30|1098.77
#2015-02-02|1111.78
#2015-02-03|1132.77
#2015-02-04|1128.29
#2015-02-05|1140.39
#2015-02-06|1143.48
#2015-02-09|1139.97
#2015-02-10|1148.27
#2015-02-11|1148.65
#2015-02-12|1160.70
#2015-02-13|1163.73
#2015-02-16| .
#2015-02-17|1163.73
#2015-02-18|1170.49
#2015-02-19|1170.42
#2015-02-20|1176.73
#2015-02-23|1173.59
#2015-02-24|1175.67
#2015-02-25|1179.15
#2015-02-26|1177.96
#2015-02-27|1172.85
#2015-03-02|1185.77
#2015-03-03|1178.05
#2015-03-04|1167.64
#2015-03-05|1173.66
#2015-03-06|1159.23
#2015-03-09|1167.61
#2015-03-10|1144.38
#2015-03-11|1144.42
#2015-03-12|1160.03
#2015-03-13|1153.52
#2015-03-16|1169.92
#2015-03-17|1169.71
#2015-03-18|1184.93
#2015-03-19|1180.51
#2015-03-20|1187.58
#2015-03-23|1186.46
#2015-03-24|1181.19
#2015-03-25|1159.26
#2015-03-26|1168.26
#2015-03-27|1170.14
#2015-03-30|1184.79
#2015-03-31|1179.50
#2015-04-01|1174.25
#2015-04-02|1178.66
#2015-04-03| .
#2015-04-06|1187.21
#2015-04-07|1184.42
#2015-04-08|1190.31
#2015-04-09|1192.70
#2015-04-10|1194.36
#2015-04-13|1186.73
#2015-04-14|1185.81
#2015-04-15|1189.21
#2015-04-16|1184.60
#2015-04-17|1166.66
#2015-04-20|1178.54
#2015-04-21|1180.25
#2015-04-22|1183.40
#2015-04-23|1189.51
#2015-04-24|1180.74
#2015-04-27|1177.08
#2015-04-28|1180.57
#2015-04-29|1175.44
#2015-04-30|1161.72
#2015-05-01|1157.38
#2015-05-04|1162.26
#2015-05-05|1148.85
#2015-05-06|1145.19
#2015-05-07|1152.00
#2015-05-08|1161.96
#2015-05-11|1161.34
#2015-05-12|1157.95
#2015-05-13|1157.57
#2015-05-14|1169.49
#2015-05-15|1169.36
#2015-05-18|1175.50
#2015-05-19|1174.71
#2015-05-20|1173.50
#2015-05-21|1174.41
#2015-05-22|1170.74
#2015-05-25| .
#2015-05-26|1159.52
#2015-05-27|1169.33
#2015-05-28|1165.74
#2015-05-29|1156.06
#2015-06-01|1159.94
#2015-06-02|1162.32
#2015-06-03|1169.87
#2015-06-04|1156.18
#2015-06-05|1157.76
#2015-06-08|1150.14
#2015-06-09|1149.94
#2015-06-10|1164.84
#2015-06-11|1170.52
#2015-06-12|1162.44
#2015-06-15|1153.71
#2015-06-16|1160.19
#2015-06-17|1161.75
#2015-06-18|1173.85
#2015-06-19|1171.89
#2015-06-22|1180.52
#2015-06-23|1177.23
#2015-06-24|1167.09
#2015-06-25|1167.77
#2015-06-26|1167.98
#2015-06-29|1139.09
#2015-06-30|1137.74
#2015-07-01|1145.25
#2015-07-02|1143.14
#2015-07-03| .
#2015-07-06|1144.67
#2015-07-07|1151.63
#2015-07-08|1134.58
#2015-07-09|1140.21
#2015-07-10|1152.99
#2015-07-13|1163.73
#2015-07-14|1165.05
#2015-07-15|1163.07
#2015-07-16|1174.89
#2015-07-17|1170.97
#2015-07-20|1174.78
#2015-07-21|1164.40
#2015-07-22|1165.01
#2015-07-23|1156.02
#2015-07-24|1145.53
#2015-07-27|1136.39
#2015-07-28|1152.31
#2015-07-29|1171.64
#2015-07-30|1169.03
#2015-07-31|1166.28
#2015-08-03|1163.16
#2015-08-04|1166.08
#2015-08-05|1172.51
#2015-08-06|1158.94
#2015-08-07|1159.74
#2015-08-10|1175.00
#2015-08-11|1165.80
#2015-08-12|1171.43
#2015-08-13|1170.41
#2015-08-14|1176.42
#2015-08-17|1184.77
#2015-08-18|1184.49
#2015-08-19|1177.00
#2015-08-20|1155.37
#2015-08-21|1125.10
#2015-08-24|1078.17
#2015-08-25|1067.21
#2015-08-26|1105.26
#2015-08-27|1124.41
#2015-08-28|1124.73
#2015-08-31|1112.84
#2015-09-01|1084.91
#2015-09-02|1106.08
#2015-09-03|1113.13
#2015-09-04|1098.93
#2015-09-07| .
#2015-09-08|1128.80
#2015-09-09|1115.31
#2015-09-10|1121.75
#2015-09-11|1128.54
#2015-09-14|1119.96
#2015-09-15|1136.03
#2015-09-16|1142.93
#2015-09-17|1139.16
#2015-09-18|1126.37
#2015-09-21|1135.77
#2015-09-22|1122.81
#2015-09-23|1124.28
#2015-09-24|1118.98
#2015-09-25|1122.18
#2015-09-28|1094.81
#2015-09-29|1095.19
#2015-09-30|1113.10
#2015-10-01|1116.87
#2015-10-02|1128.87
#2015-10-05|1150.52
#2015-10-06|1148.33
#2015-10-07|1166.85
#2015-10-08|1186.61
#2015-10-09|1187.54
#2015-10-12|1188.08
#2015-10-13|1176.84
#2015-10-14|1170.43
#2015-10-15|1178.60
#2015-10-16|1178.73
#2015-10-19|1181.11
#2015-10-20|1182.29
#2015-10-21|1174.05
#2015-10-22|1201.26
#2015-10-23|1206.94
#2015-10-26|1205.46
#2015-10-27|1198.41
#2015-10-28|1211.28
#2015-10-29|1210.14
#2015-10-30|1213.84
#2015-11-02|1221.45
#2015-11-03|1215.34
#2015-11-04|1215.02
#2015-11-05|1216.65
#2015-11-06|1223.08
#2015-11-09|1213.32
#2015-11-10|1216.09
#2015-11-11|1218.24
#2015-11-12|1199.58
#2015-11-13|1183.29
#2015-11-16|1199.74
#2015-11-17|1197.24
#2015-11-18|1213.85
#2015-11-19|1211.63
#2015-11-20|1219.07
#2015-11-23|1218.83
#2015-11-24|1214.50
#2015-11-25|1215.27
#2015-11-26| .
#2015-11-27|1216.24
#2015-11-30|1214.86
#2015-12-01|1225.70
#2015-12-02|1214.34
#2015-12-03|1192.26
#2015-12-04|1212.66
#2015-12-07|1201.12
#2015-12-08|1198.19
#2015-12-09|1185.61
#2015-12-10|1190.06
#2015-12-11|1164.75
#2015-12-14|1171.23
#2015-12-15|1180.15
#2015-12-16|1194.10
#2015-12-17|1166.93
#2015-12-18|1149.49
#2015-12-21|1159.63
#2015-12-22|1171.06
#2015-12-23|1185.17
#2015-12-24|1184.62
#2015-12-25| .
#2015-12-28|1184.47
#2015-12-29|1196.19
#2015-12-30|1187.53
#2015-12-31|1174.18
#2016-01-01| .
#2016-01-04|1150.20
#2016-01-05|1153.49
#2016-01-06|1143.76
#2016-01-07|1117.42
#2016-01-08|1105.97
#2016-01-11|1105.69
#2016-01-12|1116.86
#2016-01-13|1087.20
#2016-01-14|1105.20
#2016-01-15|1083.52
#2016-01-18| .
#2016-01-19|1089.17
#2016-01-20|1076.46
#2016-01-21|1078.98
#2016-01-22|1107.08
#2016-01-25|1095.08
#2016-01-26|1108.81
#2016-01-27|1093.79
#2016-01-28|1088.70
#2016-01-29|1121.94
#2016-02-01|1125.86
#2016-02-02|1099.51
#2016-02-03|1099.00
#2016-02-04|1110.72
#2016-02-05|1063.42
#2016-02-08|1040.61
#2016-02-09|1034.83
#2016-02-10|1037.26
#2016-02-11|1028.45
#2016-02-12|1047.32
#2016-02-15| .
#2016-02-16|1076.95
#2016-02-17|1094.19
#2016-02-18|1096.27
#2016-02-19|1100.83
#2016-02-22|1116.18
#2016-02-23|1105.74
#2016-02-24|1112.97
#2016-02-25|1123.97
#2016-02-26|1126.20
#2016-02-29|1115.11
#2016-03-01|1142.53
#2016-03-02|1139.86
#2016-03-03|1147.61
#2016-03-04|1151.33
#2016-03-07|1148.18
#2016-03-08|1137.03
#2016-03-09|1144.95
#2016-03-10|1141.11
#2016-03-11|1160.66
#2016-03-14|1161.23
#2016-03-15|1161.86
#2016-03-16|1167.39
#2016-03-17|1179.27
#2016-03-18|1180.99
#2016-03-21|1189.81
#2016-03-22|1187.66
#2016-03-23|1181.72
#2016-03-24|1189.14
#2016-03-25| .
#2016-03-28|1188.24
#2016-03-29|1205.05
#2016-03-30|1205.55
#2016-03-31|1208.85
#2016-04-01|1218.38
#2016-04-04|1204.51
#2016-04-05|1194.40
#2016-04-06|1205.34
#2016-04-07|1188.63
#2016-04-08|1193.32
#2016-04-11|1187.89
#2016-04-12|1190.38
#2016-04-13|1206.38
#2016-04-14|1204.72
#2016-04-15|1205.60
#2016-04-18|1216.42
#2016-04-19|1213.36
#2016-04-20|1216.94
#2016-04-21|1204.66
#2016-04-22|1207.80
#2016-04-25|1202.72
#2016-04-26|1208.48
#2016-04-27|1215.71
#2016-04-28|1211.38
#2016-04-29|1197.71
#2016-05-02|1208.64
#2016-05-03|1199.82
#2016-05-04|1198.37
#2016-05-05|1196.40
#2016-05-06|1208.38
#2016-05-09|1210.91
#2016-05-10|1228.82
#2016-05-11|1218.15
#2016-05-12|1214.14
#2016-05-13|1205.97
#2016-05-16|1215.79
#2016-05-17|1207.68
#2016-05-18|1209.48
#2016-05-19|1199.22
#2016-05-20|1205.22
#2016-05-23|1203.86
#2016-05-24|1229.72
#2016-05-25|1229.43
#2016-05-26|1228.62
#2016-05-27|1235.50
#2016-05-30| .
#2016-05-31|1238.09
#2016-06-01|1243.00
#2016-06-02|1249.71
#2016-06-03|1242.02
#2016-06-06|1248.58
#2016-06-07|1246.89
#2016-06-08|1249.38
#2016-06-09|1247.38
#2016-06-10|1229.35
#2016-06-13|1238.66
#2016-06-14|1242.93
#2016-06-15|1240.40
#2016-06-16|1245.61
#2016-06-17|1238.95
#2016-06-20|1248.52
#2016-06-21|1248.56
#2016-06-22|1244.22
#2016-06-23|1258.00
#2016-06-24|1209.95
#2016-06-27|1183.12
#2016-06-28|1205.01
#2016-06-29|1224.35
#2016-06-30|1251.45
#2016-07-01|1254.01
#2016-07-04| .
#2016-07-05|1250.74
#2016-07-06|1252.94
#2016-07-07|1255.34
#2016-07-08|1276.71
#2016-07-11|1284.29
#2016-07-12|1291.03
#2016-07-13|1292.21
#2016-07-14|1297.28
#2016-07-15|1289.25
#2016-07-18|1285.17
#2016-07-19|1284.32
#2016-07-20|1297.35
#2016-07-21|1291.18
#2016-07-22|1290.92
#2016-07-25|1291.88
#2016-07-26|1301.61
#2016-07-27|1289.10
#2016-07-28|1282.08
#2016-07-29|1271.43
#2016-08-01|1266.67
#2016-08-02|1254.34
#2016-08-03|1253.16
#2016-08-04|1257.22
#2016-08-05|1271.19
#2016-08-08|1265.99
#2016-08-09|1266.26
#2016-08-10|1268.08
#2016-08-11|1274.19
#2016-08-12|1271.30
#2016-08-15|1272.89
#2016-08-16|1262.95
#2016-08-17|1263.33
#2016-08-18|1264.49
#2016-08-19|1265.98
#2016-08-22|1270.08
#2016-08-23|1275.95
#2016-08-24|1268.37
#2016-08-25|1271.67
#2016-08-26|1270.49
#2016-08-29|1270.15
#2016-08-30|1271.05
#2016-08-31|1269.61
#2016-09-01|1273.74
#2016-09-02|1280.85
#2016-09-05| .
#2016-09-06|1279.77
#2016-09-07|1281.99
#2016-09-08|1276.52
#2016-09-09|1241.36
#2016-09-12|1260.28
#2016-09-13|1246.10
#2016-09-14|1243.46
#2016-09-15|1257.22
#2016-09-16|1245.43
#2016-09-19|1248.26
#2016-09-20|1247.76
#2016-09-21|1263.02
#2016-09-22|1273.35
#2016-09-23|1263.82
#2016-09-26|1262.17
#2016-09-27|1274.30
#2016-09-28|1275.31
#2016-09-29|1274.38
#2016-09-30|1284.80
#2016-10-03|1280.84
#2016-10-04|1268.12
#2016-10-05|1271.97
#2016-10-06|1276.14
#2016-10-07|1260.95
#2016-10-10|1267.68
#2016-10-11|1249.79
#2016-10-12|1255.98
#2016-10-13|1247.79
#2016-10-14|1251.45
#2016-10-17|1247.62
#2016-10-18|1253.44
#2016-10-19|1257.93
#2016-10-20|1249.68
#2016-10-21|1261.44
#2016-10-24|1269.75
#2016-10-25|1263.65
#2016-10-26|1264.01
#2016-10-27|1250.67
#2016-10-28|1257.64
#2016-10-31|1260.96
#2016-11-01|1252.05
#2016-11-02|1249.87
#2016-11-03|1243.42
#2016-11-04|1243.15
#2016-11-07|1265.26
#2016-11-08|1269.31
#2016-11-09|1275.48
#2016-11-10|1281.45
#2016-11-11|1280.79
#2016-11-14|1272.91
#2016-11-15|1276.71
#2016-11-16|1285.39
#2016-11-17|1298.59
#2016-11-18|1299.57
#2016-11-21|1315.60
#2016-11-22|1319.26
#2016-11-23|1324.67
#2016-11-24| .
#2016-11-25|1330.12
#2016-11-28|1323.28
#2016-11-29|1324.48
#2016-11-30|1311.06
#2016-12-01|1298.77
#2016-12-02|1298.45
#2016-12-05|1306.63
#2016-12-06|1311.36
#2016-12-07|1331.57
#2016-12-08|1337.92
#2016-12-09|1340.36
#2016-12-12|1337.17
#2016-12-13|1343.81
#2016-12-14|1334.54
#2016-12-15|1341.19
#2016-12-16|1339.27
#2016-12-19|1344.02
#2016-12-20|1352.73
#2016-12-21|1339.09
#2016-12-22|1334.09
#2016-12-23|1335.41
#2016-12-26| .
#2016-12-27|1338.79
#2016-12-28|1328.75
#2016-12-29|1332.04
#2016-12-30|1325.41
#2017-01-02| .
#2017-01-03|1337.87
#2017-01-04|1351.07
#2017-01-05|1344.20
#2017-01-06|1350.36
#2017-01-09|1344.10
#2017-01-10|1341.99
#2017-01-11|1351.41
#2017-01-12|1352.34
#2017-01-13|1358.50
#2017-01-16| .
#2017-01-17|1351.52
#2017-01-18|1358.57
#2017-01-19|1353.40
#2017-01-20|1358.21
#2017-01-23|1352.74
#2017-01-24|1364.59
#2017-01-25|1367.30
#2017-01-26|1360.45
#2017-01-27|1352.74
#2017-01-30|1349.11
#2017-01-31|1343.45
#2017-02-01|1329.53
#2017-02-02|1333.49
#2017-02-03|1343.36
#2017-02-06|1340.60
#2017-02-07|1343.21
#2017-02-08|1350.26
#2017-02-09|1364.67
#2017-02-10|1367.26
#2017-02-13|1374.74
#2017-02-14|1381.59
#2017-02-15|1386.42
#2017-02-16|1390.29
#2017-02-17|1395.69
#2017-02-20| .
#2017-02-21|1404.64
#2017-02-22|1406.75
#2017-02-23|1405.86
#2017-02-24|1416.89
#2017-02-27|1415.47
#2017-02-28|1407.65
#2017-03-01|1423.73
#2017-03-02|1416.25
#2017-03-03|1420.60
#2017-03-06|1417.60
#2017-03-07|1415.84
#2017-03-08|1414.86
#2017-03-09|1408.22
#2017-03-10|1414.79
#2017-03-13|1417.03
#2017-03-14|1408.78
#2017-03-15|1419.65
#2017-03-16|1416.88
#2017-03-17|1425.75
#2017-03-20|1418.61
#2017-03-21|1402.08
#2017-03-22|1411.21
#2017-03-23|1399.84
#2017-03-24|1394.25
#2017-03-27|1390.67
#2017-03-28|1401.29
#2017-03-29|1399.57
#2017-03-30|1402.49
#2017-03-31|1400.50
#2017-04-03|1384.87
#2017-04-04|1381.59
#2017-04-05|1380.97
#2017-04-06|1380.93
#2017-04-07|1380.82
#2017-04-10|1383.42
#2017-04-11|1381.37
#2017-04-12|1370.71
#2017-04-13|1362.20
#2017-04-14| .
#2017-04-17|1375.22
#2017-04-18|1372.67
#2017-04-19|1377.45
#2017-04-20|1393.94
#2017-04-21|1395.64
#2017-04-24|1409.17
#2017-04-25|1412.36
#2017-04-26|1411.54
#2017-04-27|1419.35
#2017-04-28|1413.78
#2017-05-01|1414.92
#2017-05-02|1416.02
#2017-05-03|1400.75
#2017-05-04|1408.73
#2017-05-05|1416.88
#2017-05-08|1413.69
#2017-05-09|1413.71
#2017-05-10|1418.94
#2017-05-11|1412.73
#2017-05-12|1408.18
#2017-05-15|1419.45
#2017-05-16|1418.34
#2017-05-17|1392.94
#2017-05-18|1397.73
#2017-05-19|1408.10
#2017-05-22|1423.18
#2017-05-23|1419.36
#2017-05-24|1426.76
#2017-05-25|1436.55
#2017-05-26|1436.38
#2017-05-29| .
#2017-05-30|1436.69
#2017-05-31|1445.29
#2017-06-01|1459.45
#2017-06-02|1459.18
#2017-06-05|1458.48
#2017-06-06|1444.52
#2017-06-07|1446.86
#2017-06-08|1445.28
#2017-06-09|1442.03
#2017-06-12|1444.03
#2017-06-13|1452.71
#2017-06-14|1449.50
#2017-06-15|1454.76
#2017-06-16|1453.78
#2017-06-19|1464.33
#2017-06-20|1449.53
#2017-06-21|1448.86
#2017-06-22|1442.98
#2017-06-23|1447.69
#2017-06-26|1449.19
#2017-06-27|1438.75
#2017-06-28|1457.31
#2017-06-29|1442.95
#2017-06-30|1451.98
#2017-07-03|1450.85
#2017-07-04| .
#2017-07-05|1462.22
#2017-07-06|1446.05
#2017-07-07|1460.81
#2017-07-10|1463.01
#2017-07-11|1458.46
#2017-07-12|1471.43
#2017-07-13|1477.80
#2017-07-14|1481.12
#2017-07-17|1481.03
#2017-07-18|1488.87
#2017-07-19|1491.39
#2017-07-20|1494.82
#2017-07-21|1497.96
#2017-07-24|1495.60
#2017-07-25|1502.03
#2017-07-26|1504.51
#2017-07-27|1511.39
#2017-07-28|1506.11
#2017-07-31|1507.14
#2017-08-01|1510.72
#2017-08-02|1499.33
#2017-08-03|1496.18
#2017-08-04|1495.93
#2017-08-07|1497.54
#2017-08-08|1486.35
#2017-08-09|1486.34
#2017-08-10|1466.79
#2017-08-11|1467.05
#2017-08-14|1484.48
#2017-08-15|1487.05
#2017-08-16|1491.86
#2017-08-17|1462.62
#2017-08-18|1460.98
#2017-08-21|1464.92
#2017-08-22|1483.62
#2017-08-23|1475.47
#2017-08-24|1474.75
#2017-08-25|1478.11
#2017-08-28|1482.90
#2017-08-29|1487.44
#2017-08-30|1496.73
#2017-08-31|1506.23
#2017-09-01|1506.15
#2017-09-04| .
#2017-09-05|1495.74
#2017-09-06|1501.77
#2017-09-07|1512.71
#2017-09-08|1512.01
#2017-09-11|1527.58
#2017-09-12|1534.38
#2017-09-13|1523.66
#2017-09-14|1520.74
#2017-09-15|1522.42
#2017-09-18|1530.77
#2017-09-19|1532.40
#2017-09-20|1541.37
#2017-09-21|1539.89
#2017-09-22|1550.62
#2017-09-25|1547.85
#2017-09-26|1546.20
#2017-09-27|1552.32
#2017-09-28|1553.03
#2017-09-29|1553.17
#2017-10-02|1559.21
#2017-10-03|1563.71
#2017-10-04|1562.89
#2017-10-05|1576.56
#2017-10-06|1576.81
#2017-10-09|1579.40
#2017-10-10|1582.77
#2017-10-11|1583.11
#2017-10-12|1594.02
#2017-10-13|1597.28
#2017-10-16|1593.69
#2017-10-17|1590.14
#2017-10-18|1595.15
#2017-10-19|1601.32
#2017-10-20|1622.43
#2017-10-23|1619.81
#2017-10-24|1616.65
#2017-10-25|1619.08
#2017-10-26|1633.42
#2017-10-27|1642.24
#2017-10-30|1631.78
#2017-10-31|1631.07
#2017-11-01|1627.47
#2017-11-02|1632.10
#2017-11-03|1633.12
#2017-11-06|1639.75
#2017-11-07|1635.86
#2017-11-08|1644.42
#2017-11-09|1627.25
#2017-11-10|1622.19
#2017-11-13|1621.00
#2017-11-14|1627.64
#2017-11-15|1614.77
#2017-11-16|1640.83
#2017-11-17|1631.62
#2017-11-20|1633.21
#2017-11-21|1644.85
#2017-11-22|1641.00
#2017-11-23| .
#2017-11-24|1648.02
#2017-11-27|1647.19
#2017-11-28|1664.03
#2017-11-29|1653.10
#2017-11-30|1675.91
#2017-12-01|1663.82
#2017-12-04|1660.34
#2017-12-05|1660.95
#2017-12-06|1667.33
#2017-12-07|1677.12
#2017-12-08|1683.73
#2017-12-11|1688.73
#2017-12-12|1688.67
#2017-12-13|1686.88
#2017-12-14|1681.49
#2017-12-15|1704.55
#2017-12-18|1709.91
#2017-12-19|1705.27
#2017-12-20|1705.69
#2017-12-21|1709.92
#2017-12-22|1706.74
#2017-12-25| .
#2017-12-26|1706.57
#2017-12-27|1708.39
#2017-12-28|1712.23
#2017-12-29|1706.94
#2018-01-01| .
#2018-01-02|1706.19
#2018-01-03|1725.79
#2018-01-04|1742.24
#2018-01-05|1751.82
#2018-01-08|1758.26
#2018-01-09|1759.37
#2018-01-10|1757.39
#2018-01-11|1770.61
#2018-01-12|1778.55
#2018-01-15| .
#2018-01-16|1771.68
#2018-01-17|1785.58
#2018-01-18|1786.34
#2018-01-19|1800.11
#2018-01-22|1809.05
#2018-01-23|1810.96
#2018-01-24|1817.11
#2018-01-25|1824.01
#2018-01-26|1845.87
#2018-01-29|1823.27
#2018-01-30|1814.54
#2018-01-31|1824.08
#2018-02-01|1796.87
#2018-02-02|1761.83
#2018-02-05|1698.50
#2018-02-06|1710.00
#2018-02-07|1713.64
#2018-02-08|1655.06
#2018-02-09|1682.84
#2018-02-12|1700.41
#2018-02-13|1705.31
#2018-02-14|1730.60
#2018-02-15|1753.47
#2018-02-16|1764.68
#2018-02-19| .
#2018-02-20|1752.77
#2018-02-21|1750.02
#2018-02-22|1753.97
#2018-02-23|1785.29
#2018-02-26|1792.04
#2018-02-27|1775.75
#2018-02-28|1763.13
#2018-03-01|1738.96
#2018-03-02|1750.01
#2018-03-05|1769.35
#2018-03-06|1774.39
#2018-03-07|1775.22
#2018-03-08|1784.17
#2018-03-09|1814.99
#2018-03-12|1809.84
#2018-03-13|1809.22
#2018-03-14|1808.06
#2018-03-15|1809.12
#2018-03-16|1811.44
#2018-03-19|1792.02
#2018-03-20|1802.89
#2018-03-21|1802.81
#2018-03-22|1741.33
#2018-03-23|1701.59
#2018-03-26|1744.96
#2018-03-27|1710.44
#2018-03-28|1701.19
#2018-03-29|1731.77
#2018-03-30| .
#2018-04-02|1698.46
#2018-04-03|1710.12
#2018-04-04|1724.75
#2018-04-05|1742.94
#2018-04-06|1696.64
#2018-04-09|1704.36
#2018-04-10|1733.53
#2018-04-11|1716.79
#2018-04-12|1729.01
#2018-04-13|1723.23
#2018-04-16|1742.14
#2018-04-17|1762.71
#2018-04-18|1771.21
#2018-04-19|1760.40
#2018-04-20|1745.15
#2018-04-23|1740.21
#2018-04-24|1715.18
#2018-04-25|1706.84
#2018-04-26|1728.49
#2018-04-27|1727.31
#2018-04-30|1719.09
#2018-05-01|1734.93
#2018-05-02|1713.59
#2018-05-03|1729.52
#2018-05-04|1749.85
#2018-05-07|1758.33
#2018-05-08|1763.56
#2018-05-09|1781.77
#2018-05-10|1800.93
#2018-05-11|1801.42
#2018-05-14|1792.25
#2018-05-15|1786.13
#2018-05-16|1789.87
#2018-05-17|1793.64
#2018-05-18|1801.41
#2018-05-21|1811.95
#2018-05-22|1791.83
#2018-05-23|1795.70
#2018-05-24|1800.85
#2018-05-25|1797.14
#2018-05-28| .
#2018-05-29|1782.32
#2018-05-30|1803.73
#2018-05-31|1797.13
#2018-06-01|1818.84
#2018-06-04|1834.93
#2018-06-05|1846.08
#2018-06-06|1864.92
#2018-06-07|1847.74
#2018-06-08|1860.27
#2018-06-11|1857.42
#2018-06-12|1878.26
#2018-06-13|1877.22
#2018-06-14|1879.14
#2018-06-15|1881.52
#2018-06-18|1882.58
#2018-06-19|1875.36
#2018-06-20|1880.78
#2018-06-21|1866.94
#2018-06-22|1865.04
#2018-06-25|1830.21
#2018-06-26|1827.66
#2018-06-27|1800.91
#2018-06-28|1832.38
#2018-06-29|1835.46
#2018-07-02|1843.62
#2018-07-03|1837.31
#2018-07-04| .
#2018-07-05|1854.53
#2018-07-06|1867.66
#2018-07-09|1882.17
#2018-07-10|1883.75
#2018-07-11|1887.93
#2018-07-12|1913.74
#2018-07-13|1910.80
#2018-07-16|1896.50
#2018-07-17|1907.35
#2018-07-18|1908.74
#2018-07-19|1909.23
#2018-07-20|1913.48
#2018-07-23|1920.98
#2018-07-24|1917.70
#2018-07-25|1948.15
#2018-07-26|1937.77
#2018-07-27|1907.04
#2018-07-30|1873.52
#2018-07-31|1885.35
#2018-08-01|1887.38
#2018-08-02|1906.27
#2018-08-03|1904.66
#2018-08-06|1915.35
#2018-08-07|1929.85
#2018-08-08|1929.71
#2018-08-09|1935.38
#2018-08-10|1934.70
#2018-08-13|1929.49
#2018-08-14|1943.78
#2018-08-15|1931.43
#2018-08-16|1943.68
#2018-08-17|1956.61
#2018-08-20|1963.45
#2018-08-21|1970.26
#2018-08-22|1975.52
#2018-08-23|1974.65
#2018-08-24|1988.63
#2018-08-27|1991.99
#2018-08-28|1990.80
#2018-08-29|2008.27
#2018-08-30|1997.39
#2018-08-31|2004.13
#2018-09-03| .
#2018-09-04|2011.48
#2018-09-05|1992.11
#2018-09-06|2000.02
#2018-09-07|1988.95
#2018-09-10|2001.96
#2018-09-11|2013.50
#2018-09-12|2016.38
#2018-09-13|2024.20
#2018-09-14|2019.57
#2018-09-17|1998.85
#2018-09-18|2012.30
#2018-09-19|1997.40
#2018-09-20|2015.14
#2018-09-21|2017.25
#2018-09-24|2001.94
#2018-09-25|2005.72
#2018-09-26|1997.94
#2018-09-27|1987.61
#2018-09-28|1988.21
#2018-10-01|1985.74
#2018-10-02|1978.55
#2018-10-03|1986.81
#2018-10-04|1957.64
#2018-10-05|1950.80
#2018-10-08|1928.93
#2018-10-09|1920.56
#2018-10-10|1838.16
#2018-10-11|1805.17
#2018-10-12|1838.43
#2018-10-15|1826.02
#2018-10-16|1870.78
#2018-10-17|1865.40
#2018-10-18|1834.66
#2018-10-19|1853.46
#2018-10-22|1856.29
#2018-10-23|1846.65
#2018-10-24|1783.12
#2018-10-25|1817.69
#2018-10-26|1787.21
#2018-10-29|1766.76
#2018-10-30|1791.77
#2018-10-31|1836.37
#2018-11-01|1836.72
#2018-11-02|1825.22
#2018-11-05|1831.17
#2018-11-06|1841.35
#2018-11-07|1884.88
#2018-11-08|1890.38
#2018-11-09|1876.74
#2018-11-12|1843.23
#2018-11-13|1840.38
#2018-11-14|1824.45
#2018-11-15|1860.73
#2018-11-16|1861.30
#2018-11-19|1815.96
#2018-11-20|1782.14
#2018-11-21|1795.33
#2018-11-22| .
#2018-11-23|1785.41
#2018-11-26|1820.19
#2018-11-27|1819.36
#2018-11-28|1873.08
#2018-11-29|1856.97
#2018-11-30|1879.38
#2018-12-03|1898.57
#2018-12-04|1835.53
#2018-12-05| .
#2018-12-06|1826.58
#2018-12-07|1784.75
#2018-12-10|1792.18
#2018-12-11|1793.94
#2018-12-12|1805.22
#2018-12-13|1802.75
#2018-12-14|1770.64
#2018-12-17|1730.03
#2018-12-18|1730.69
#2018-12-19|1714.06
#2018-12-20|1682.58
#2018-12-21|1634.96
#2018-12-24|1596.19
#2018-12-25| .
#2018-12-26|1674.91
#2018-12-27|1694.36
#2018-12-28|1685.50
#2018-12-31|1700.06
#2019-01-01| .
#2019-01-02|1700.50
#2019-01-03|1652.71
#2019-01-04|1719.35
#2019-01-07|1728.05
#2019-01-08|1754.91
#2019-01-09|1765.41
#2019-01-10|1780.19
#2019-01-11|1778.11
#2019-01-14|1771.22
#2019-01-15|1790.58
#2019-01-16|1792.88
#2019-01-17|1809.75
#2019-01-18|1839.79
#2019-01-21| .
#2019-01-22|1822.89
#2019-01-23|1825.27
#2019-01-24|1837.97
#2019-01-25|1865.44
#2019-01-28|1852.00
#2019-01-29|1845.05
#2019-01-30|1876.67
#2019-01-31|1863.18
#2019-02-01|1878.12
#2019-02-04|1901.40
#2019-02-05|1915.28
#2019-02-06|1911.52
#2019-02-07|1897.44
#2019-02-08|1912.19
#2019-02-11|1920.35
#2019-02-12|1941.86
#2019-02-13|1949.10
#2019-02-14|1944.98
#2019-02-15|1967.48
#2019-02-18| .
#2019-02-19|1967.52
#2019-02-20|1967.78
#2019-02-21|1967.64
#2019-02-22|1985.11
#2019-02-25|1985.32
#2019-02-26|1984.79
#2019-02-27|1996.69
#2019-02-28|1998.71
#2019-03-01|2016.00
#2019-03-04|1996.15
#2019-03-05|1992.73
#2019-03-06|1983.73
#2019-03-07|1975.42
#2019-03-08|1969.83
#2019-03-11|1996.50
#2019-03-12|1999.03
#2019-03-13|2013.83
#2019-03-14|2012.15
#2019-03-15|2026.38
#2019-03-18|2032.32
#2019-03-19|2032.08
#2019-03-20|2025.16
#2019-03-21|2060.33
#2019-03-22|2018.18
#2019-03-25|2016.06
#2019-03-26|2041.54
#2019-03-27|2039.16
#2019-03-28|2067.84
#2019-03-29|2083.88
#2019-04-01|2107.82
#2019-04-02|2104.76
#2019-04-03|2112.82
#2019-04-04|2101.68
#2019-04-05|2112.26
#2019-04-08|2115.48
#2019-04-09|2103.92
#2019-04-10|2109.24
#2019-04-11|2112.49
#2019-04-12|2131.51
#2019-04-15|2134.62
#2019-04-16|2130.33
#2019-04-17|2132.54
#2019-04-18|2132.17
#2019-04-19| .
#2019-04-22|2128.84
#2019-04-23|2152.14
#2019-04-24|2147.10
#2019-04-25|2148.31
#2019-04-26|2157.08
#2019-04-29|2166.24
#2019-04-30|2183.91
#2019-05-01|2156.45
#2019-05-02|2152.65
#2019-05-03|2170.10
#2019-05-06|2163.25
#2019-05-07|2127.44
#2019-05-08|2130.91
#2019-05-09|2135.54
#2019-05-10|2144.42
#2019-05-13|2093.69
#2019-05-14|2122.13
#2019-05-15|2141.69
#2019-05-16|2173.67
#2019-05-17|2165.10
#2019-05-20|2160.98
#2019-05-21|2183.49
#2019-05-22|2183.12
#2019-05-23|2151.64
#2019-05-24|2156.77
#2019-05-27| .
#2019-05-28|2161.10
#2019-05-29|2144.08
#2019-05-30|2162.03
#2019-05-31|2148.41
#2019-06-03|2114.88
#2019-06-04|2161.69
#2019-06-05|2191.55
#2019-06-06|2202.52
#2019-06-07|2229.39
#2019-06-10|2243.57
#2019-06-11|2227.90
#2019-06-12|2233.70
#2019-06-13|2243.85
#2019-06-14|2243.52
#2019-06-17|2240.22
#2019-06-18|2246.88
#2019-06-19|2257.50
#2019-06-20|2279.24
#2019-06-21|2258.95
#2019-06-24|2258.21
#2019-06-25|2235.83
#2019-06-26|2224.06
#2019-06-27|2235.28
#2019-06-28|2252.16
#2019-07-01|2273.63
#2019-07-02|2277.09
#2019-07-03|2301.82
#2019-07-04| .
#2019-07-05|2301.64
#2019-07-08|2292.71
#2019-07-09|2304.10
#2019-07-10|2309.86
#2019-07-11|2320.86
#2019-07-12|2333.63
#2019-07-15|2337.96
#2019-07-16|2329.16
#2019-07-17|2326.54
#2019-07-18|2340.82
#2019-07-19|2319.55
#2019-07-22|2321.33
#2019-07-23|2338.07
#2019-07-24|2347.82
#2019-07-25|2333.47
#2019-07-26|2364.38
#2019-07-29|2346.07
#2019-07-30|2333.41
#2019-07-31|2318.05
#2019-08-01|2304.59
#2019-08-02|2274.85
#2019-08-05|2198.37
#2019-08-06|2234.09
#2019-08-07|2258.82
#2019-08-08|2304.45
#2019-08-09|2283.97
#2019-08-12|2249.89
#2019-08-13|2285.13
#2019-08-14|2218.25
#2019-08-15|2249.87
#2019-08-16|2283.59
#2019-08-19|2306.06
#2019-08-20|2296.97
#2019-08-21|2318.69
#2019-08-22|2309.97
#2019-08-23|2252.23
#2019-08-26|2278.23
#2019-08-27|2284.33
#2019-08-28|2290.95
#2019-08-29|2315.74
#2019-08-30|2312.05
#2019-09-02| .
#2019-09-03|2287.71
#2019-09-04|2313.86
#2019-09-05|2349.87
#2019-09-06|2346.37
#2019-09-09|2292.27
#2019-09-10|2248.11
#2019-09-11|2249.27
#2019-09-12|2276.60
#2019-09-13|2265.24
#2019-09-16|2269.12
#2019-09-17|2285.24
#2019-09-18|2272.38
#2019-09-19|2277.24
#2019-09-20|2262.18
#2019-09-23|2262.02
#2019-09-24|2246.62
#2019-09-25|2263.98
#2019-09-26|2274.48
#2019-09-27|2241.53
#2019-09-30|2265.51
#2019-10-01|2239.85
#2019-10-02|2200.75
#2019-10-03|2214.51
#2019-10-04|2249.74
#2019-10-07|2231.51
#2019-10-08|2191.42
#2019-10-09|2217.20
#2019-10-10|2230.37
#2019-10-11|2258.12
#2019-10-14|2255.61
#2019-10-15|2275.75
#2019-10-16|2268.13
#2019-10-17|2272.49
#2019-10-18|2258.29
#2019-10-21|2262.87
#2019-10-22|2218.37
#2019-10-23|2217.72
#2019-10-24|2260.66
#2019-10-25|2258.89
#2019-10-28|2260.77
#2019-10-29|2270.46
#2019-10-30|2283.37
#2019-10-31|2263.22
#2019-11-01|2286.55
#2019-11-04|2266.28
#2019-11-05|2249.67
#2019-11-06|2258.49
#2019-11-07|2269.51
#2019-11-08|2274.69
#2019-11-11|2282.24
#2019-11-12|2284.73
#2019-11-13|2297.17
#2019-11-14|2323.60
#2019-11-15|2335.12
#2019-11-18|2340.73
#2019-11-19|2353.38
#2019-11-20|2345.01
#2019-11-21|2326.66
#2019-11-22|2326.62
#2019-11-25|2348.58
#2019-11-26|2377.18
#2019-11-27|2386.68
#2019-11-28|2386.68
#2019-11-29|2379.44
#2019-12-02|2348.78
#2019-12-03|2338.31
#2019-12-04|2344.14
#2019-12-05|2345.37
#2019-12-06|2360.44
#2019-12-09|2349.88
#2019-12-10|2339.74
#2019-12-11|2349.26
#2019-12-12|2359.72
#2019-12-13|2378.72
#2019-12-16|2385.57
#2019-12-17|2382.26
#2019-12-18|2379.04
#2019-12-19|2390.41
#2019-12-20|2406.64
#2019-12-23|2399.33
#2019-12-24|2400.47
#2019-12-25| .
#2019-12-26|2406.32
#2019-12-27|2409.69
#2019-12-30|2392.22
#2019-12-31|2398.66
#2020-01-01| .
#2020-01-02|2418.64
#2020-01-03|2408.56
#2020-01-06|2417.46
#2020-01-07|2402.17
#2020-01-08|2422.64
#2020-01-09|2445.60
#2020-01-10|2443.73
#2020-01-13|2469.18
#2020-01-14|2456.58
#2020-01-15|2473.72
#2020-01-16|2495.74
#2020-01-17|2503.25
#2020-01-20| .
#2020-01-21|2500.78
#2020-01-22|2511.47
#2020-01-23|2522.53
#2020-01-24|2507.54
#2020-01-27|2479.54
#2020-01-28|2509.33
#2020-01-29|2500.09
#2020-01-30|2509.05
#2020-01-31|2454.15
#2020-02-03|2491.76
#2020-02-04|2537.11
#2020-02-05|2539.39
#2020-02-06|2546.93
#2020-02-07|2527.23
#2020-02-10|2548.40
#2020-02-11|2538.12
#2020-02-12|2546.90
#2020-02-13|2569.22
#2020-02-14|2595.44
#2020-02-17| .
#2020-02-18|2592.83
#2020-02-19|2611.12
#2020-02-20|2595.94
#2020-02-21|2560.42
#2020-02-24|2499.04
#2020-02-25|2404.47
#2020-02-26|2389.01
#2020-02-27|2302.98
#2020-02-28|2282.40
#2020-03-02|2385.78
#2020-03-03|2307.16
#2020-03-04|2407.19
#2020-03-05|2327.83
#2020-03-06|2286.38
#2020-03-09|2112.65
#2020-03-10|2239.80
#2020-03-11|2129.92
#2020-03-12|1939.32
#2020-03-13|2119.08
#2020-03-16|1833.67
#2020-03-17|1924.45
#2020-03-18|1777.14
#2020-03-19|1795.95
#2020-03-20|1698.34
#2020-03-23|1636.85
#2020-03-24|1834.55
#2020-03-25|1854.56
#2020-03-26|1978.90
#2020-03-27|1888.82
#2020-03-30|1956.50
#2020-03-31|1909.71
#2020-04-01|1807.57
#2020-04-02|1831.80
#2020-04-03|1793.83
#2020-04-06|1949.10
#2020-04-07|1939.46
#2020-04-08|2018.15
#2020-04-09|2064.28
#2020-04-10|2064.28
#2020-04-13|2015.64
#2020-04-14|2075.14
#2020-04-15|2009.82
#2020-04-16|2009.34
#2020-04-17|2094.77
#2020-04-20|2051.46
#2020-04-21|1969.08
#2020-04-22|2046.98
#2020-04-23|2042.61
#2020-04-24|2087.08
#2020-04-27|2137.92
#2020-04-28|2138.18
#2020-04-29|2227.07
#2020-04-30|2194.75
#2020-05-01|2134.44
#2020-05-04|2153.78
#2020-05-05|2188.21
#2020-05-06|2195.74
#2020-05-07|2289.22
#2020-05-08|2290.96
#2020-05-11|2274.25
#2020-05-12|2226.33
#2020-05-13|2189.66
#2020-05-14|2220.16
#2020-05-15|2242.49
#2020-05-18|2313.75
#2020-05-19|2294.47
#2020-05-20|2346.54
#2020-05-21|2319.79
#2020-05-22|2330.97
#2020-05-25|2330.97
#2020-05-26|2358.69
#2020-05-27|2384.52
#2020-05-28|2397.00
#2020-05-29|2424.10
#2020-06-01|2435.14
#2020-06-02|2469.60
#2020-06-03|2505.60
#2020-06-04|2467.13
#2020-06-05|2550.52
#2020-06-08|2561.75
#2020-06-09|2535.41
#2020-06-10|2536.47
#2020-06-11|2392.91
#2020-06-12|2430.60
#2020-06-15|2448.19
#2020-06-16|2505.96
#2020-06-17|2507.48
#2020-06-18|2520.44
#2020-06-19|2477.72
#2020-06-22|2521.72
#2020-06-23|2539.56
#2020-06-24|2449.51
#2020-06-25|2508.07
#2020-06-26|2468.43
#2020-06-29|2485.05
#2020-06-30|2536.60
#2020-07-01|2563.19
#2020-07-02|2568.28
#2020-07-03| .
#2020-07-06|2579.61
#2020-07-07|2562.14
#2020-07-08|2587.91
#2020-07-09|2568.50
#2020-07-10|2565.02
#2020-07-13|2514.56
#2020-07-14|2542.80
#2020-07-15|2586.22
#2020-07-16|2565.69
#2020-07-17|2604.80
#2020-07-20|2627.13
#2020-07-21|2622.45
#2020-07-22|2650.85
#2020-07-23|2626.08
#2020-07-24|2605.69
#2020-07-27|2637.70
#2020-07-28|2616.71
#2020-07-29|2685.09
#2020-07-30|2696.11
#2020-07-31|2715.73
#2020-08-03|2747.48
#2020-08-04|2740.95
#2020-08-05|2772.48
#2020-08-06|2798.15
#2020-08-07|2788.26
#2020-08-10|2756.03
#2020-08-11|2734.31
#2020-08-12|2754.16
#2020-08-13|2770.88
#2020-08-14|2757.98
#2020-08-17|2791.60
#2020-08-18|2782.24
#2020-08-19|2761.91
#2020-08-20|2778.75
#2020-08-21|2772.26
#2020-08-24|2792.47
#2020-08-25|2816.57
#2020-08-26|2828.60
#2020-08-27|2846.27
#2020-08-28|2864.45
#2020-08-31|2846.49
#2020-09-01|2880.71
#2020-09-02|2927.60
#2020-09-03|2831.56
#2020-09-04|2761.69
#2020-09-07| .
#2020-09-08|2691.77
#2020-09-09|2763.73
#2020-09-10|2712.41
#2020-09-11|2691.81
#2020-09-14|2746.95
#2020-09-15|2773.54
#2020-09-16|2756.73
#2020-09-17|2734.72
#2020-09-18|2715.35
#2020-09-21|2678.80
#2020-09-22|2723.39
#2020-09-23|2648.69
#2020-09-24|2639.83
#2020-09-25|2681.19
#2020-09-28|2738.41
#2020-09-29|2738.02
#2020-09-30|2751.71
#2020-10-01|2776.85
#2020-10-02|2750.14
#2020-10-05|2790.87
#2020-10-06|2748.90
#2020-10-07|2788.52
#2020-10-08|2810.19
#2020-10-09|2854.67
#2020-10-12|2870.46
#2020-10-13|2858.97
#2020-10-14|2832.04
#2020-10-15|2813.54
#2020-10-16|2821.15
#2020-10-19|2764.86
#2020-10-20|2778.94
#2020-10-21|2797.84
#2020-10-22|2784.41
#2020-10-23|2777.90
#2020-10-26|2689.89
#2020-10-27|2674.96
#2020-10-28|2567.56
#2020-10-29|2587.37
#2020-10-30|2543.80
#2020-11-02|2578.11
#2020-11-03|2616.38
#2020-11-04|2703.61
#2020-11-05|2764.37
#2020-11-06|2776.88
#2020-11-09|2895.90
#2020-11-10|2873.31
#2020-11-11|2889.20
#2020-11-12|2845.00
#2020-11-13|2886.41
#2020-11-16|2929.28
#2020-11-17|2924.98
#2020-11-18|2893.81
#2020-11-19|2909.98
#2020-11-20|2876.43
#2020-11-23|2939.05
#2020-11-24|2990.53
#2020-11-25|3010.13
#2020-11-26|3010.13
#2020-11-27|3002.62
#2020-11-30|2991.51
#2020-12-01|3012.65
#2020-12-02|2997.51
#2020-12-03|2988.92
#2020-12-04|3044.27
#2020-12-07|3035.29
#2020-12-08|3039.55
#2020-12-09|2994.40
#2020-12-10|2993.55
#2020-12-11|2980.33
#2020-12-14|2989.60
#2020-12-15|3019.49
#2020-12-16|3038.95
#2020-12-17|3093.70
#2020-12-18|3105.03
#2020-12-21|3076.25
#2020-12-22|3067.43
#2020-12-23|3047.36
#2020-12-24|3076.47
#2020-12-25|3076.47
#2020-12-28|3097.85
#2020-12-29|3081.87
#2020-12-30|3112.76
#2020-12-31|3135.41
#2021-01-01|3135.41
#2021-01-04|3091.37
#2021-01-05|3090.93
#2021-01-06|3087.05
#2021-01-07|3125.57
#2021-01-08|3159.97
#2021-01-11|3103.82
#2021-01-12|3081.95
#2021-01-13|3095.60
#2021-01-14|3030.45
#2021-01-15|3007.78
#2021-01-18|3007.78
#2021-01-19|3032.94
#2021-01-20|3071.95
#2021-01-21|3062.69
#2021-01-22|3039.30
#2021-01-25|3010.01
#2021-01-26|2985.13
#2021-01-27|2891.25
#2021-01-28|2966.66
#2021-01-29|2897.21
#2021-02-01|2965.05
#2021-02-02|3038.75
#2021-02-03|3037.11
#2021-02-04|3143.58
#2021-02-05|3143.13
#2021-02-08|3187.71
#2021-02-09|3183.26
#2021-02-10|3182.68
#2021-02-11|3215.74
#2021-02-12|3243.48
#2021-02-15|3243.48
#2021-02-16|3249.66
#2021-02-17|3223.02
#2021-02-18|3224.14
#2021-02-19|3197.30
#2021-02-22|3197.74
#2021-02-23|3207.14
#2021-02-24|3263.17
#2021-02-25|3167.44
#2021-02-26|3161.88
#2021-03-01|3255.01
#2021-03-02|3245.55
#2021-03-03|3195.58
#2021-03-04|3104.35
#2021-03-05|3167.75
#2021-03-08|3176.63
#2021-03-09|3232.61
#2021-03-10|3264.83
#2021-03-11|3327.34
#2021-03-12|3318.05
#2021-03-15|3326.06
#2021-03-16|3309.54
#2021-03-17|3308.39
#2021-03-18|3230.51
#2021-03-19|3169.47
#2021-03-22|3183.34
#2021-03-23|3165.91
#2021-03-24|3157.08
#2021-03-25|3165.69
#2021-03-26|3244.59
#2021-03-29|3213.06
#2021-03-30|3197.40
#2021-03-31|3205.43
#2021-04-01|3267.03
#2021-04-02|3267.03
#2021-04-05|3305.66
#2021-04-06|3309.41
#2021-04-07|3322.55
#2021-04-08|3373.98
#2021-04-09|3401.21
#2021-04-12|3407.02
#2021-04-13|3416.21
#2021-04-14|3395.04
#2021-04-15|3446.72
#2021-04-16|3441.76
#2021-04-19|3414.91
#2021-04-20|3384.04
#2021-04-21|3420.14
#2021-04-22|3423.23
#2021-04-23|3454.92
#2021-04-26|3479.58
#2021-04-27|3470.76
#2021-04-28|3498.27
#2021-04-29|3499.58
#2021-04-30|3450.74
#2021-05-03|3447.77
#2021-05-04|3412.87
#2021-05-05|3378.54
#2021-05-06|3408.24
#2021-05-07|3428.97
#2021-05-10|3359.58
#2021-05-11|3353.78
#2021-05-12|3264.19
#2021-05-13|3300.28
#2021-05-14|3352.99
#2021-05-17|3337.09
#2021-05-18|3317.09
#2021-05-19|3305.53
#2021-05-20|3353.57
#2021-05-21|3352.48
#2021-05-24|3400.14
#2021-05-25|3392.64
#2021-05-26|3385.84
#2021-05-27|3382.89
#2021-05-28|3384.62
#2021-05-31|3384.62
#2021-06-01|3386.65
#2021-06-02|3415.74
#2021-06-03|3378.77
#2021-06-04|3412.41
#2021-06-07|3395.84
#2021-06-08|3409.74
#2021-06-09|3403.07
#2021-06-10|3426.80
#2021-06-11|3445.73
#2021-06-14|3453.91
#2021-06-15|3453.73
#2021-06-16|3417.44
#2021-06-17|3449.54
#2021-06-18|3431.08
#2021-06-21|3479.81
#2021-06-22|3502.18
#2021-06-23|3494.32
#2021-06-24|3527.10
#2021-06-25|3540.74
#2021-06-28|3507.19
#2021-06-29|3511.42
#2021-06-30|3494.14
#2021-07-01|3518.71
#2021-07-02|3551.40
#2021-07-05|3551.40
#2021-07-06|3561.85
#2021-07-07|3580.80
#2021-07-08|3538.59
#2021-07-09|3587.96
#2021-07-12|3600.24
#2021-07-13|3617.57
#2021-07-14|3639.14
#2021-07-15|3640.05
#2021-07-16|3625.59
#2021-07-19|3530.01
#2021-07-20|3595.09
#2021-07-21|3637.62
#2021-07-22|3642.42
#2021-07-23|3704.35
#2021-07-26|3701.61
#2021-07-27|3690.50
#2021-07-28|3665.06
#2021-07-29|3651.50
#2021-07-30|3617.87
#2021-08-02|3559.40
#2021-08-03|3538.76
#2021-08-04|3528.01
#2021-08-05|3578.36
#2021-08-06|3594.94
#2021-08-09|3579.60
#2021-08-10|3562.48
#2021-08-11|3560.00
#2021-08-12|3542.17
#2021-08-13|3550.04
#2021-08-16|3566.61
#2021-08-17|3543.96
#2021-08-18|3506.59
#2021-08-19|3499.44
#2021-08-20|3513.60
#2021-08-23|3550.93
#2021-08-24|3555.69
#2021-08-25|3555.86
#2021-08-26|3516.68
#2021-08-27|3565.07
#2021-08-30|3563.12
#2021-08-31|3551.37
#2021-09-01|3553.24
#2021-09-02|3517.06
#2021-09-03|3522.92
#2021-09-06|3522.92
#2021-09-07|3525.31
#2021-09-08|3531.66
#2021-09-09|3525.36
#2021-09-10|3489.46
#2021-09-13|3483.52
#2021-09-14|3466.01
#2021-09-15|3485.01
#2021-09-16|3492.64
#2021-09-17|3453.17
#2021-09-20|3409.63
#2021-09-21|3398.76
#2021-09-22|3448.85
#2021-09-23|3530.85
#2021-09-24|3538.32
#2021-09-27|3519.70
#2021-09-28|3433.55
#2021-09-29|3430.38
#2021-09-30|3398.36
#2021-10-01|3475.29
#2021-10-04|3387.61
#2021-10-05|3420.56
#2021-10-06|3452.41
#2021-10-07|3489.25
#2021-10-08|3474.97
#2021-10-11|3412.41
#2021-10-12|3420.08
#2021-10-13|3415.63
#2021-10-14|3486.60
#2021-10-15|3545.51
#2021-10-18|3560.99
#2021-10-19|3593.37
#2021-10-20|3550.37
#2021-10-21|3516.99
#2021-10-22|3534.25
#2021-10-25|3562.39
#2021-10-26|3531.24
#2021-10-27|3386.22
#2021-10-28|3378.60
#2021-10-29|3380.61
#2021-11-01|3382.98
#2021-11-02|3350.69
#2021-11-03|3364.98
#2021-11-04|3378.50
#2021-11-05|3424.38
#2021-11-08|3444.36
#2021-11-09|3369.01
#2021-11-10|3379.51
#2021-11-11|3359.11
#2021-11-12|3401.32
#2021-11-15|3408.67
#2021-11-16|3442.91
#2021-11-17|3365.69
#2021-11-18|3320.90
#2021-11-19|3280.57
#2021-11-22|3198.59
#2021-11-23|3217.41
#2021-11-24|3257.99
#2021-11-25|3257.99
#2021-11-26|3165.90
#2021-11-29|3175.60
#2021-11-30|3106.81
#2021-12-01|3044.09
#2021-12-02|3145.84
#2021-12-03|3110.34
#2021-12-06|3173.38
#2021-12-07|3248.64
#2021-12-08|3285.77
#2021-12-09|3262.30
#2021-12-10|3279.34
#2021-12-13|3246.65
#2021-12-14|3216.13
#2021-12-15|3255.09
#2021-12-16|3282.79
#2021-12-17|3244.62
#2021-12-20|3172.23
#2021-12-21|3276.56
#2021-12-22|3321.02
#2021-12-23|3330.68
#2021-12-24|3330.68
#2021-12-27|3354.30
#2021-12-28|3351.18
#2021-12-29|3352.99
#2021-12-30|3354.76
#2021-12-31|3338.00
#2022-01-03|3381.25
#2022-01-04|3387.97
#2022-01-05|3334.39
#2022-01-06|3324.54
#2022-01-07|3292.04
#2022-01-10|3254.08
#2022-01-11|3302.29
#2022-01-12|3296.14
#2022-01-13|3253.30
#2022-01-14|3227.41
#2022-01-17|3227.41
#2022-01-18|3182.59
#2022-01-19|3146.21
#2022-01-20|3136.03
#2022-01-21|3047.18
#2022-01-24|3036.68
#2022-01-25|3009.86
#2022-01-26|2995.68
#2022-01-27|2996.82
#2022-01-28|3164.92
#2022-01-31|3229.19
#2022-02-01|3280.47
#2022-02-02|3210.24
#2022-02-03|3126.55
#2022-02-04|3129.53
#2022-02-07|3104.04
#2022-02-08|3111.15
#2022-02-09|3180.89
#2022-02-10|3108.11
#2022-02-11|3056.45
#2022-02-14|3057.88
#2022-02-15|3092.22
#2022-02-16|3086.04
#2022-02-17|3002.43
#2022-02-18|2975.70
#2022-02-21|2975.70
#2022-02-22|2955.42
#2022-02-23|2885.78
#2022-02-24|2937.05
#2022-02-25|3003.45
#2022-02-28|2980.23
#2022-03-01|2880.51
#2022-03-02|2908.65
#2022-03-03|2871.24
#2022-03-04|2811.48
#2022-03-07|2687.13
#2022-03-08|2687.57
#2022-03-09|2794.91
#2022-03-10|2776.70
#2022-03-11|2752.42
#2022-03-14|2766.70
#2022-03-15|2836.30
#2022-03-16|2929.69
#2022-03-17|2964.00
#2022-03-18|3027.50
#2022-03-21|2991.64
#2022-03-22|3031.38
#2022-03-23|2972.94
#2022-03-24|3010.09
#2022-03-25|3011.41
#2022-03-28|3039.79
#2022-03-29|3139.99
#2022-03-30|3102.56
#2022-03-31|3066.09
#2022-04-01|3102.76
#2022-04-04|3142.29
#2022-04-05|3108.32
#2022-04-06|3045.19
#2022-04-07|3025.76
#2022-04-08|3022.89
#2022-04-11|2978.66
#2022-04-12|2958.68
#2022-04-13|2986.65
#2022-04-14|2966.26
#2022-04-15|2966.26
#2022-04-18|2958.07
#2022-04-19|3020.66
#2022-04-20|3007.60
#2022-04-21|2967.30
#2022-04-22|2864.55
#2022-04-25|2901.49
#2022-04-26|2800.59
#2022-04-27|2864.05
#2022-04-28|2973.38
#2022-04-29|2852.42
#2022-05-02|2849.82
#2022-05-03|2844.42
#2022-05-04|2931.23
#2022-05-05|2793.94
#2022-05-06|2740.62
#2022-05-09|2626.46
#2022-05-10|2625.64
#2022-05-11|2590.57
#2022-05-12|2570.31
#2022-05-13|2652.00
#2022-05-16|2626.80
#2022-05-17|2699.21
#2022-05-18|2617.16
#2022-05-19|2616.75
#2022-05-20|2634.58
#2022-05-23|2708.17
#2022-05-24|2653.80
#2022-05-25|2682.34
#2022-05-26|2750.11
#2022-05-27|2830.47
#2022-05-30|2830.47
#2022-05-31|2813.31
#2022-06-01|2775.90
#2022-06-02|2849.41
#2022-06-03|2811.80
#2022-06-06|2820.50
#2022-06-07|2848.36
#2022-06-08|2819.68
#2022-06-09|2727.06
#2022-06-10|2631.82
#2022-06-13|2517.06
#2022-06-14|2513.06
#2022-06-15|2554.64
#2022-06-16|2440.27
#2022-06-17|2471.13
#2022-06-20|2471.13
#2022-06-21|2516.61
#2022-06-22|2518.32
#2022-06-23|2539.72
#2022-06-24|2651.22
#2022-06-27|2625.67
#2022-06-28|2550.00
#2022-06-29|2545.91
#2022-06-30|2511.81
#2022-07-01|2549.44
#2022-07-04|2549.44
#2022-07-05|2560.73
#2022-07-06|2567.23
#2022-07-07|2597.38
#2022-07-08|2593.69
#2022-07-11|2577.22
#2022-07-12|2568.47
#2022-07-13|2558.80
#2022-07-14|2553.69
#2022-07-15|2616.32
#2022-07-18|2599.73
#2022-07-19|2688.92
#2022-07-20|2710.79
#2022-07-21|2746.58
#2022-07-22|2725.63
#2022-07-25|2726.52
#2022-07-26|2686.41
#2022-07-27|2750.51
#2022-07-28|2791.14
#2022-07-29|2812.73
#2022-08-01|2812.56
#2022-08-02|2788.67
#2022-08-03|2857.25
#2022-08-04|2865.46
#2022-08-05|2874.68
#2022-08-08|2866.94
#2022-08-09|2842.26
#2022-08-10|2905.98
#2022-08-11|2895.05
#2022-08-12|2933.99
#2022-08-15|2960.65
#2022-08-16|2964.35
#2022-08-17|2926.99
#2022-08-18|2936.32
#2022-08-19|2900.67
#2022-08-22|2837.89
#2022-08-23|2813.95
#2022-08-24|2818.64
#2022-08-25|2859.92
#2022-08-26|2756.62
#2022-08-29|2734.24
#2022-08-30|2716.94
#2022-08-31|2693.12
#2022-09-01|2697.40
#2022-09-02|2660.81
#2022-09-05|2660.81
#2022-09-06|2669.49
#2022-09-07|2716.72
#2022-09-08|2731.49
#2022-09-09|2775.89
#2022-09-12|2806.25
#2022-09-13|2695.41
#2022-09-14|2691.17
#2022-09-15|2649.69
#2022-09-16|2625.00
#2022-09-19|2630.23
#2022-09-20|2598.88
#2022-09-21|2544.67
#2022-09-22|2497.71
#2022-09-23|2471.08
#2022-09-26|2429.32
#2022-09-27|2411.44
#2022-09-28|2463.18
#2022-09-29|2433.09
#2022-09-30|2405.28
#2022-10-03|2464.51
#2022-10-04|2553.79
#2022-10-05|2566.45
#2022-10-06|2530.84
#2022-10-07|2473.26
#2022-10-10|2444.18
#2022-10-11|2407.23
#2022-10-12|2394.66
#2022-10-13|2460.07
#2022-10-14|2409.64
#2022-10-17|2478.04
#2022-10-18|2512.78
#2022-10-19|2483.71
#2022-10-20|2469.94
#2022-10-21|2505.07
#2022-10-24|2527.65
#2022-10-25|2589.98
#2022-10-26|2627.15
#2022-10-27|2629.45
#2022-10-28|2699.96
#2022-10-31|2669.98
#2022-11-01|2672.80
#2022-11-02|2578.32
#2022-11-03|2475.63
#2022-11-04|2516.28
#2022-11-07|2567.23
#2022-11-08|2594.99
#2022-11-09|2523.48
#2022-11-10|2706.96
#2022-11-11|2724.21
#2022-11-14|2715.20
#2022-11-15|2739.19
#2022-11-16|2717.94
#2022-11-17|2696.18
#2022-11-18|2703.05
#2022-11-21|2674.62
#2022-11-22|2715.68
#2022-11-23|2734.00
#2022-11-24|2734.00
#2022-11-25|2749.22
#2022-11-28|2704.28
#2022-11-29|2694.88
#2022-11-30|2789.46
#2022-12-01|2802.77
#2022-12-02|2791.46
#2022-12-05|2736.92
#2022-12-06|2680.75
#2022-12-07|2683.66
#2022-12-08|2705.81
#2022-12-09|2691.40
#2022-12-12|2747.78
#2022-12-13|2753.50
#2022-12-14|2737.98
#2022-12-15|2647.68
#2022-12-16|2610.33
#2022-12-19|2574.82
#2022-12-20|2588.11
#2022-12-21|2622.01
#2022-12-22|2585.70
#2022-12-23|2604.93
#2022-12-26|2604.93
#2022-12-27|2606.62
#2022-12-28|2578.75
#2022-12-29|2632.61
#2022-12-30|2625.18
#2023-01-02|2625.18
#2023-01-03|2635.96
#2023-01-04|2682.82
#2023-01-05|2637.27
#2023-01-06|2717.02
#2023-01-09|2731.04
#2023-01-10|2746.23
#2023-01-11|2787.67
#2023-01-12|2800.16
#2023-01-13|2795.00
#2023-01-16|2795.00
#2023-01-17|2797.03
#2023-01-18|2747.60
#2023-01-19|2726.04
#2023-01-20|2796.91
#2023-01-23|2818.95
#2023-01-24|2811.02
#2023-01-25|2810.58
#2023-01-26|2812.28
#2023-01-27|2849.66
#2023-01-30|2820.89
#2023-01-31|2853.63
#2023-02-01|2879.48
#2023-02-02|2921.98
#2023-02-03|2895.98
#2023-02-06|2862.78
#2023-02-07|2900.56
#2023-02-08|2864.67
#2023-02-09|2851.52
#2023-02-10|2849.12
#2023-02-13|2863.70
#2023-02-14|2852.29
#2023-02-15|2868.11
#2023-02-16|2832.98
#2023-02-17|2805.03
#2023-02-20|2805.03
#2023-02-21|2753.76
#2023-02-22|2753.03
#2023-02-23|2763.79
#2023-02-24|2740.62
#2023-02-27|2744.78
#2023-02-28|2741.77
#2023-03-01|2734.17
#2023-03-02|2751.17
#2023-03-03|2799.82
#2023-03-06|2814.22
#2023-03-07|2762.35
#2023-03-08|2759.60
#2023-03-09|2718.59
#2023-03-10|2649.34
#2023-03-13|2603.99
#2023-03-14|2660.95
#2023-03-15|2625.26
#2023-03-16|2646.79
#2023-03-17|2622.96
#2023-03-20|2645.13
#2023-03-21|2700.64
#2023-03-22|2652.14
#2023-03-23|2665.59
#2023-03-24|2661.45
#2023-03-27|2679.91
#2023-03-28|2671.09
#2023-03-29|2722.93
#2023-03-30|2725.28
#2023-03-31|2761.88
#2023-04-03|2764.95
#2023-04-04|2745.14
#2023-04-05|2731.99
#2023-04-06|2728.17
#2023-04-07|2728.17
#2023-04-10|2729.07
#2023-04-11|2753.61
#2023-04-12|2736.75
#2023-04-13|2782.85
#2023-04-14|2784.23
#2023-04-17|2795.37
#2023-04-18|2791.00
#2023-04-19|2785.39
#2023-04-20|2782.92
#2023-04-21|2786.72
#2023-04-24|2779.21
#2023-04-25|2730.17
#2023-04-26|2716.02
#2023-04-27|2762.38
#2023-04-28|2807.39
#2023-05-01|2792.97
#2023-05-02|2732.34
#2023-05-03|2728.00
#2023-05-04|2708.37
#2023-05-05|2764.59
#2023-05-08|2764.82
#2023-05-09|2746.23
#2023-05-10|2735.84
#2023-05-11|2737.82
#2023-05-12|2736.24
#2023-05-15|2753.28
#2023-05-16|2730.66
#2023-05-17|2771.90
#2023-05-18|2801.31
#2023-05-19|2787.49
#2023-05-22|2796.61
#2023-05-23|2746.02
#2023-05-24|2717.66
#2023-05-25|2714.61
#2023-05-26|2757.05
#2023-05-29|2757.05
#2023-05-30|2744.16
#2023-05-31|2733.66
#2023-06-01|2772.67
#2023-06-02|2820.24
#2023-06-05|2798.39
#2023-06-06|2839.44
#2023-06-07|2821.44
#2023-06-08|2804.58
#2023-06-09|2810.59
#2023-06-12|2839.59
#2023-06-13|2841.05
#2023-06-14|2836.85
#2023-06-15|2876.59
#2023-06-16|2871.84
#2023-06-19|2871.84
#2023-06-20|2857.41
#2023-06-21|2852.08
#2023-06-22|2848.17
#2023-06-23|2828.24
#2023-06-26|2814.21
#2023-06-27|2841.26
#2023-06-28|2847.01
#2023-06-29|2888.76
#2023-06-30|2924.62
#2023-07-03|2934.78
#2023-07-04|2934.78
#2023-07-05|2945.21
#2023-07-06|2924.03
#2023-07-07|2910.06
#2023-07-10|2945.73
#2023-07-11|2980.24
#2023-07-12|2993.24
#2023-07-13|3014.93
#2023-07-14|3015.50
#2023-07-17|3036.41
#2023-07-18|3039.85
#2023-07-19|3037.19
#2023-07-20|3015.38
#2023-07-21|3007.28
#2023-07-24|3025.37
#2023-07-25|3018.55
#2023-07-26|3019.16
#2023-07-27|2974.37
#2023-07-28|2983.11
#2023-07-31|3002.37
#2023-08-01|3022.98
#2023-08-02|2981.18
#2023-08-03|2968.24
#2023-08-04|2944.31
#2023-08-07|2978.87
#2023-08-08|2956.45
#2023-08-09|2953.04
#2023-08-10|2963.56
#2023-08-11|2956.62
#2023-08-14|2975.24
#2023-08-15|2932.46
#2023-08-16|2923.30
#2023-08-17|2900.81
#2023-08-18|2903.00
#2023-08-21|2911.54
#2023-08-22|2918.78
#2023-08-23|2948.19
#2023-08-24|2924.39
#2023-08-25|2954.11
#2023-08-28|2977.40
#2023-08-29|3000.97
#2023-08-30|3013.35
#2023-08-31|3001.98
#2023-09-01|3028.06
#2023-09-04|3028.06
#2023-09-05|3000.57
#2023-09-06|3000.53
#2023-09-07|2999.32
#2023-09-08|2990.32
#2023-09-11|2997.24
#2023-09-12|2990.00
#2023-09-13|2988.73
#2023-09-14|2985.16
#2023-09-15|2973.98
#2023-09-18|2983.22
#2023-09-19|2971.39
#2023-09-20|2949.69
#2023-09-21|2889.57
#2023-09-22|2882.00
#2023-09-25|2883.60
#2023-09-26|2837.41
#2023-09-27|2842.27
#2023-09-28|2846.79
#2023-09-29|2835.88
#2023-10-02|2835.75
#2023-10-03|2801.12
#2023-10-04|2831.02
#2023-10-05|2839.20
#2023-10-06|2868.56
#2023-10-09|2871.73
#2023-10-10|2893.90
#2023-10-11|2895.63
#2023-10-12|2878.13
#2023-10-13|2867.15
#2023-10-16|2895.53
#2023-10-17|2911.67
#2023-10-18|2860.04
#2023-10-19|2826.24
#2023-10-20|2788.35
#2023-10-23|2779.05
#2023-10-24|2794.49
#2023-10-25|2753.48
#2023-10-26|2706.63
#2023-10-27|2685.90
#2023-10-30|2723.05
#2023-10-31|2753.82
#2023-11-01|2765.80
#2023-11-02|2836.59
#2023-11-03|2861.31
#2023-11-06|2856.47
#2023-11-07|2870.91
#2023-11-08|2884.56
#2023-11-09|2863.74
#2023-11-10|2904.70
#2023-11-13|2896.96
#2023-11-14|2944.19
#2023-11-15|2963.01
#2023-11-16|2958.97
#2023-11-17|2977.49
#2023-11-20|2998.22
#2023-11-21|2999.37
#2023-11-22|3015.92
#2023-11-23|3015.92
#2023-11-24|3023.60
#2023-11-27|3017.57
#2023-11-28|3025.69
#2023-11-29|3038.87
#2023-11-30|3062.57
#2023-12-01|3094.99
#2023-12-04|3079.34
#2023-12-05|3067.71
#2023-12-06|3072.21
#2023-12-07|3083.12
#2023-12-08|3088.82
#2023-12-11|3113.74
#2023-12-12|3141.56
#2023-12-13|3185.60
#2023-12-14|3171.05
#2023-12-15|3165.01
#2023-12-18|3181.30
#2023-12-19|3198.06
#2023-12-20|3153.73
#2023-12-21|3189.00
#2023-12-22|3199.59
#2023-12-25|3199.59
#2023-12-26|3206.61
#2023-12-27|3213.09
#2023-12-28|3219.98
#2023-12-29|3210.53
#2024-01-01|3210.53
#2024-01-02|3184.72
#2024-01-03|3143.14
#2024-01-04|3152.54
#2024-01-05|3159.86
#2024-01-08|3200.54
#2024-01-09|3197.43
#2024-01-10|3209.50
#2024-01-11|3209.84
#2024-01-12|3220.99
#2024-01-15|3220.99
#2024-01-16|3210.37
#2024-01-17|3210.20
#2024-01-18|3232.76
#2024-01-19|3277.07
#2024-01-22|3299.67
#2024-01-23|3302.40
#2024-01-24|3291.30
#2024-01-25|3297.72
#2024-01-26|3312.07
#2024-01-29|3348.96
#2024-01-30|3368.83
#2024-01-31|3334.61
#2024-02-01|3389.65
#2024-02-02|3406.13
#2024-02-05|3377.94
#2024-02-06|3386.43
#2024-02-07|3407.27
#2024-02-08|3388.87
#2024-02-09|3401.17
#2024-02-12|3399.90
#2024-02-13|3374.39
#2024-02-14|3414.97
#2024-02-15|3450.70
#2024-02-16|3427.79
#2024-02-19|3427.79
#2024-02-20|3383.83
#2024-02-21|3387.55
#2024-02-22|3458.60
#2024-02-23|3487.88
#2024-02-26|3489.15
#2024-02-27|3492.14
#2024-02-28|3501.88
#2024-02-29|3491.37
#2024-03-01|3504.01
#2024-03-04|3481.64
#2024-03-05|3453.68
#2024-03-06|3472.19
#2024-03-07|3482.77
#2024-03-08|3481.55
#2024-03-11|3474.85
#2024-03-12|3509.80
#2024-03-13|3519.33
#2024-03-14|3514.73
#2024-03-15|3486.59
#2024-03-18|3506.05
#2024-03-19|3533.97
#2024-03-20|3576.42
#2024-03-21|3556.24
#2024-03-22|3499.16
#2024-03-25|3478.63
#2024-03-26|3486.61
#2024-03-27|3509.85
#2024-03-28|3533.89
#2024-03-29|3533.89
#2024-04-01|3493.74
#2024-04-02|3483.84
#2024-04-03|3471.91
#2024-04-04|3420.02
#2024-04-05|3462.29
#2024-04-08|3478.51
#2024-04-09|3469.82
#2024-04-10|3421.58
#2024-04-11|3422.77
#2024-04-12|3391.22
#2024-04-15|3351.99
#2024-04-16|3347.25
#2024-04-17|3347.26
#2024-04-18|3329.45
#2024-04-19|3344.04
#2024-04-22|3370.60
#2024-04-23|3412.31
#2024-04-24|3407.93
#2024-04-25|3393.84
#2024-04-26|3388.44
#2024-04-29|3377.67
#2024-04-30|3335.50
#2024-05-01|3300.45
#2024-05-02|3312.17
#2024-05-03|3327.35
#2024-05-06|3370.67
#2024-05-07|3399.58
#2024-05-08|3398.04
#2024-05-09|3410.07
#2024-05-10|3421.31
#2024-05-13|3415.86
#2024-05-14|3412.07
#2024-05-15|3436.63
#2024-05-16|3433.53
#2024-05-17|3436.45
#2024-05-20|3435.54
#2024-05-21|3418.26
#2024-05-22|3405.85
#2024-05-23|3370.21
#2024-05-24|3370.13
#2024-05-27|3370.13
#2024-05-28|3326.44
#2024-05-29|3293.34
#2024-05-30|3292.66
#2024-05-31|3316.84
#2024-06-03|3293.42
#2024-06-04|3307.98
#2024-06-05|3327.22
#2024-06-06|3344.93
#2024-06-07|3352.34
#2024-06-10|3339.22
#2024-06-11|3322.36
#2024-06-12|3301.19
#2024-06-13|3288.37
#2024-06-14|3287.47
#2024-06-17|3307.42
#2024-06-18|3317.71
#2024-06-19|3317.71
#2024-06-20|3359.33
#2024-06-21|3368.03
#2024-06-24|3379.60
#2024-06-25|3362.20
#2024-06-26|3339.20
#2024-06-27|3300.79
#2024-06-28|3297.03
#2024-07-01|3283.95
#2024-07-02|3327.32
#2024-07-03|3336.03
#2024-07-04|3336.03
#2024-07-05|3336.45
#2024-07-08|3315.29
#2024-07-09|3314.06
#2024-07-10|3286.17
#2024-07-11|3314.35
#2024-07-12|3357.59
#2024-07-15|3405.34
#2024-07-16|3448.87
#2024-07-17|3468.11
#2024-07-18|3446.87
#2024-07-19|3413.66
#2024-07-22|3445.21
#2024-07-23|3421.99
#2024-07-24|3352.95
#2024-07-25|3350.15
#2024-07-26|3400.07
#2024-07-29|3419.11
#2024-07-30|3457.20
#2024-07-31|3494.21
#2024-08-01|3459.86
#2024-08-02|3422.59
#2024-08-05|3316.00
#2024-08-06|3359.41
#2024-08-07|3351.61
#2024-08-08|3403.12
#2024-08-09|3417.01
#2024-08-12|3398.28
#2024-08-13|3435.92
#2024-08-14|3454.65
#2024-08-15|3506.24
#2024-08-16|3519.11
#2024-08-19|3530.76
#2024-08-20|3537.83
#2024-08-21|3543.24
#2024-08-22|3540.90
#2024-08-23|3555.83
#2024-08-26|3571.39
#2024-08-27|3597.90
#2024-08-28|3583.73
#2024-08-29|3632.36
#2024-08-30|3653.21
#2024-09-02|3653.21
#2024-09-03|3637.68
#2024-09-04|3643.74
#2024-09-05|3612.92
#2024-09-06|3579.27
#2024-09-09|3646.58
#2024-09-10|3651.02
#2024-09-11|3660.75
#2024-09-12|3682.99
#2024-09-13|3704.53
#2024-09-16|3735.16
#2024-09-17|3733.21
#2024-09-18|3707.98
#2024-09-19|3736.00
#2024-09-20|3727.09
#2024-09-23|3753.79
#2024-09-24|3682.55
#2024-09-25|3658.78
#2024-09-26|3700.60
#2024-09-27|3707.30
#2024-09-30|3724.61
#2024-10-01|3728.54
#2024-10-02|3737.02
#2024-10-03|3739.86
#2024-10-04|3769.44
#2024-10-07|3734.30
#2024-10-08|3761.91
#2024-10-09|3791.79
#2024-10-10|3773.70
#2024-10-11|3809.25
#2024-10-14|3848.92
#2024-10-15|3848.06
#2024-10-16|3907.36
#2024-10-17|3918.26
#2024-10-18|3920.25
#2024-10-21|3889.93
#2024-10-22|3876.01
#2024-10-23|3868.71
#2024-10-24|3853.43
#2024-10-25|3836.88
#2024-10-28|3864.47
#2024-10-29|3845.16
#2024-10-30|3873.09
#2024-10-31|3832.22
#2024-11-01|3849.69
#2024-11-04|3848.25
#2024-11-05|3875.83
#2024-11-06|4051.28
#2024-11-07|4029.64
#2024-11-08|4062.29
#2024-11-11|4120.55
#2024-11-12|4113.54
#2024-11-13|4105.00
#2024-11-14|4060.13
#2024-11-15|4043.09
#2024-11-18|4053.22
#2024-11-19|4049.04
#2024-11-20|4037.85
#2024-11-21|4079.76
#2024-11-22|4111.36
#2024-11-25|4148.41
#2024-11-26|4150.59
#2024-11-27|4157.25
#2024-11-28|4157.25
#2024-11-29|4164.27
#2024-12-02|4152.75
#2024-12-03|4119.02
#2024-12-04|4125.15
#2024-12-05|4100.74
#2024-12-06|4135.27
#2024-12-09|4070.31
#2024-12-10|4094.87
#2024-12-11|4123.63
#2024-12-12|4106.44
#2024-12-13|4098.73
#2024-12-16|4107.68
#2024-12-17|4101.17
#2024-12-18|3975.74
#2024-12-19|4018.06
#2024-12-20|4056.36
#2024-12-23|4046.87
#2024-12-24|4092.68
#2024-12-25|4092.68
#2024-12-26|4091.88
#2024-12-27|4053.44
#2024-12-30|4009.14
#2024-12-31|4006.71
#2025-01-01|4006.71
#2025-01-02|3991.93
#2025-01-03|4025.45
#2025-01-06|3996.24
#2025-01-07|3987.17
#2025-01-08|4007.34
#2025-01-09|4007.34
#2025-01-10|3915.53
#2025-01-13|3934.69
#2025-01-14|3972.38
#2025-01-15|4052.22
#2025-01-16|4065.94
#2025-01-17|4085.94
#2025-01-20|4085.94
#2025-01-21|4122.61
#2025-01-22|4128.02
#2025-01-23|4155.68
#2025-01-24|4155.98
#2025-01-27|4211.92
#2025-01-28|4209.67
#2025-01-29|4212.78
#2025-01-30|4293.65
#2025-01-31|4264.16
#2025-02-03|4284.39
#2025-02-04|4248.35
#2025-02-05|4313.23
#2025-02-06|4297.04
#2025-02-07|4275.63
#2025-02-10|4285.18
#2025-02-11|4266.68
#2025-02-12|4254.93
#2025-02-13|4281.51
#2025-02-14|4279.00
#2025-02-17|4279.00
#2025-02-18|4305.62
#2025-02-19|4304.56
#2025-02-20|4253.19
#2025-02-21|4168.99
#2025-02-24|4173.55
#2025-02-25|4184.54
#2025-02-26|4166.79
#2025-02-27|4177.48
#2025-02-28|4236.96
#2025-03-03|4212.07
#2025-03-04|4097.57
#2025-03-05|4116.97
#2025-03-06|4030.29
#2025-03-07|4042.52
#2025-03-10|3957.48
#2025-03-11|3873.09
#2025-03-12|3879.24
#2025-03-13|3826.64
#2025-03-14|3889.91
#2025-03-17|3927.71
#2025-03-18|3916.14
#2025-03-19|3972.68
#2025-03-20|3938.83
#2025-03-21|3922.28
#2025-03-24|3994.65
#2025-03-25|4002.92
#2025-03-26|4008.55
#2025-03-27|4026.17
#2025-03-28|3938.53
#2025-03-31|4000.35
#2025-04-01|4002.65
#2025-04-02|4032.34
#2025-04-03|3868.99
#2025-04-04|3600.73
#2025-04-07|3585.62
#2025-04-08|3536.27
#2025-04-09|3838.51
#2025-04-10|3715.54
#2025-04-11|3786.70
#2025-04-14|3822.33
#2025-04-15|3829.76
#2025-04-16|3776.68
#2025-04-17|3778.43
#2025-04-18|3778.43
#2025-04-21|3698.27
#2025-04-22|3820.66
#2025-04-23|3864.45
#2025-04-24|3877.52
#2025-04-25|3869.18
#2025-04-28|3879.07
#2025-04-29|3927.35
#2025-04-30|3955.07
#2025-05-01|3942.34
#2025-05-02|4003.59
#2025-05-05|4016.00
#2025-05-06|3993.22
#2025-05-07|4020.71
#2025-05-08|4053.52
#2025-05-09|4056.92
#2025-05-12|4153.86
#2025-05-13|4162.84
#2025-05-14|4150.83
#2025-05-15|4166.80
#2025-05-16|4192.00
#2025-05-19|4214.36
#2025-05-20|4183.90
#2025-05-21|4083.30
#2025-05-22|4087.80
#2025-05-23|4042.27
#2025-05-26|4042.27
#2025-05-27|4111.37
#2025-05-28|4113.52
#2025-05-29|4127.68
#2025-05-30|4150.06
#2025-06-02|4141.32
#2025-06-03|4170.45
#2025-06-04|4188.29
#2025-06-05|4185.78
#2025-06-06|4226.45
#2025-06-09|4199.57
#2025-06-10|4224.74
#2025-06-11|4226.40
#2025-06-12|4211.19
#2025-06-13|4068.30
#2025-06-16|4116.54
#2025-06-17|4100.42
#2025-06-18|3995.24
#2025-06-19|3995.24
#2025-06-20|3967.65
#2025-06-23|4032.53
#2025-06-24|4118.22
#2025-06-25|4054.81
#2025-06-26|4063.76
#2025-06-27|4091.54
#2025-06-30|4147.39
#2025-07-01|4176.40
#2025-07-02|4164.79
#2025-07-03|4212.21
#2025-07-04|4212.21
#2025-07-07|4181.44
#2025-07-08|4150.07
#2025-07-09|4161.09
#2025-07-10|4156.00
#2025-07-11|4068.42
#2025-07-14|4096.71
#2025-07-15|4037.57
#2025-07-16|4074.63
#2025-07-17|4100.82
#2025-07-18|4089.27
#2025-07-21|4088.72
#2025-07-22|4113.45
#2025-07-23|4123.71
#2025-07-24|4108.25
#2025-07-25|4140.76
#2025-07-28|4120.52
#2025-07-29|4092.29
#2025-07-30|4062.46
#2025-07-31|4032.99
#2025-08-01|3942.32
#2025-08-04|3992.58
#2025-08-05|3945.76
#2025-08-06|3967.07
#2025-08-07|3913.89
#2025-08-08|3943.16
#2025-08-11|3927.83
#2025-08-12|3956.73
#2025-08-13|4020.37
#2025-08-14|4028.54
#2025-08-15|4014.46
#2025-08-18|4017.71
#2025-08-19|4029.63
#2025-08-20|4043.28
#2025-08-21|4032.09
#2025-08-22|4117.60
#2025-08-25|4083.13
#2025-08-26|4097.70
#2025-08-27|4098.23
#2025-08-28|4105.54
#2025-08-29|4130.26
#2025-09-01|4130.26
#2025-09-02|4087.46
#2025-09-03|4081.95
#2025-09-04|4106.50
#2025-09-05|4051.86
#2025-09-08|4053.39
#2025-09-09|4042.22
#2025-09-10|3984.06
#2025-09-11|4047.90
#2025-09-12|3994.46
#2025-09-15|3998.25
#2025-09-16|4004.36
#2025-09-17|4058.92
#2025-09-18|4027.46
#2025-09-19|4025.92
#2025-09-22|4032.90
#2025-09-23|3975.21
#2025-09-24|3975.21
#2025-09-25|3939.53
#2025-09-26|3961.69
#2025-09-29|3990.95
#2025-09-30|3959.35
#2025-10-01|3973.19
#2025-10-02|3989.24
#2025-10-03|4015.66
#2025-10-06|4015.40
#2025-10-07|4037.25
#2025-10-08|4023.58
#2025-10-09|3981.30
#2025-10-10|3897.68
#2025-10-13|3916.37
#2025-10-14|3977.26
#2025-10-15|3947.96
#2025-10-16|3845.93
#2025-10-17|3931.00
#2025-10-20|3978.97
#2025-10-21|4023.53
#2025-10-22|4001.49
#2025-10-23|4018.45
#2025-10-24|4033.36
#2025-10-27|4038.75
#2025-10-28|4021.64
#2025-10-29|3872.44
#2025-10-30|3871.49
#2025-10-31|3874.07
#2025-11-03|3840.65
#2025-11-04|3849.18
#2025-11-05|3870.92
#2025-11-06|3830.69
#2025-11-07|3841.73
#2025-11-10|3846.23
#2025-11-11|3875.44
#2025-11-12|3886.51
#2025-11-13|3841.63
#2025-11-14|3779.58
#2025-11-17|3707.20
#2025-11-18|3670.39
#2025-11-19|3695.38
#2025-11-20|3674.20
#2025-11-21|3758.78
#2025-11-24|3746.79
#2025-11-25|3816.96
#2025-11-26|3819.74
#2025-11-27|3819.74
#2025-11-28|3843.26
#2025-12-01|3820.69
#2025-12-02|3829.97
#2025-12-03|3874.13
#2025-12-04|3852.43
#2025-12-05|3872.49
#2025-12-08|3831.22
#2025-12-09|3821.67
#2025-12-10|3863.62
#2025-12-11|3983.65
#2025-12-12|3999.44
#2025-12-15|3991.53
#2025-12-16|3977.31
#2025-12-17|3967.23
#2025-12-18|3971.98
#2025-12-19|3993.51
#2025-12-22|4024.61
#2025-12-23|4020.41
#2025-12-24|4037.30
#2025-12-25|4037.30
#2025-12-26|4038.04
#2025-12-29|4024.24
#2025-12-30|4009.49
#2025-12-31|3969.59
#2026-01-01|3969.59
#2026-01-02|3935.62
#2026-01-05|4002.29
#2026-01-06|4062.86
#2026-01-07|4038.57
#2026-01-08|4060.74
#2026-01-09|4043.78
#2026-01-12|3965.09
#2026-01-13|3868.47
#2026-01-14|3895.53
#2026-01-15|3885.90
#2026-01-16|3892.08
#2026-01-19|3892.08
#2026-01-20|3798.09
#2026-01-21|3826.02
#2026-01-22|3868.30
#2026-01-23|3819.65
#2026-01-26|3831.44
#2026-01-27|3779.67
#2026-01-28|3767.14
#2026-01-29|3796.68
#2026-01-30|3750.69
#2026-02-02|3819.42
#2026-02-03|3709.25
#2026-02-04|3741.26
#2026-02-05|3710.71
#2026-02-06|3746.87
#2026-02-09|3701.58
#2026-02-10|3729.85
#2026-02-11|3681.84
#2026-02-12|3583.41
#2026-02-13|3548.34
#2026-02-16|3548.34
#2026-02-17|3579.73
#2026-02-18|3617.68
#2026-02-19|3581.21
#2026-02-20|3603.27
#2026-02-23|3426.71
#2026-02-24|3450.39
#2026-02-25|3508.89
#2026-02-26|3576.14
#2026-02-27|3554.24
#2026-03-02|3556.40
#2026-03-03|3567.45
#2026-03-04|3573.21
#2026-03-05|3580.78
#2026-03-06|3550.25
#2026-03-09|3523.36
#2026-03-10|3476.02
#2026-03-11|3435.89
#2026-03-12|3366.99
#2026-03-13|3377.91
#2026-03-16|3407.42
#2026-03-17|3412.07
#2026-03-18|3324.43
#2026-03-19|3331.87
#2026-03-20|3341.47
#2026-03-23|3376.12
#2026-03-24|3349.86
#2026-03-25|3357.89
#2026-03-26|3347.10
#2026-03-27|3254.83
#2026-03-30|3306.77
#2026-03-31|3349.63
#2026-04-01|3326.01
#2026-04-02|3345.10
#2026-04-03|3345.10
#2026-04-06|3374.22
#2026-04-07|3353.10