Table Data - Nasdaq US Industrial Transportation Large Mid Cap Index
| Title | Nasdaq US Industrial Transportation Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB502060LM |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB502060LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 272.79 |
| 2001-04-02 | 271.69 |
| 2001-04-03 | 265.15 |
| 2001-04-04 | 264.46 |
| 2001-04-05 | 264.67 |
| 2001-04-06 | 261.03 |
| 2001-04-09 | 260.30 |
| 2001-04-10 | 267.62 |
| 2001-04-11 | 266.20 |
| 2001-04-12 | 265.82 |
| 2001-04-13 | . |
| 2001-04-16 | 264.95 |
| 2001-04-17 | 267.56 |
| 2001-04-18 | 275.56 |
| 2001-04-19 | 280.24 |
| 2001-04-20 | 279.18 |
| 2001-04-23 | 265.99 |
| 2001-04-24 | 266.66 |
| 2001-04-25 | 266.82 |
| 2001-04-26 | 276.06 |
| 2001-04-27 | 281.82 |
| 2001-04-30 | 278.05 |
| 2001-05-01 | 274.68 |
| 2001-05-02 | 276.15 |
| 2001-05-03 | 274.13 |
| 2001-05-04 | 276.95 |
| 2001-05-07 | 276.39 |
| 2001-05-08 | 277.45 |
| 2001-05-09 | 280.84 |
| 2001-05-10 | 289.87 |
| 2001-05-11 | 287.86 |
| 2001-05-14 | 288.42 |
| 2001-05-15 | 289.56 |
| 2001-05-16 | 298.91 |
| 2001-05-17 | 301.83 |
| 2001-05-18 | 303.27 |
| 2001-05-21 | 303.00 |
| 2001-05-22 | 296.73 |
| 2001-05-23 | 291.81 |
| 2001-05-24 | 289.68 |
| 2001-05-25 | 286.67 |
| 2001-05-28 | . |
| 2001-05-29 | 286.66 |
| 2001-05-30 | 285.06 |
| 2001-05-31 | 291.06 |
| 2001-06-01 | 289.69 |
| 2001-06-04 | 289.91 |
| 2001-06-05 | 291.87 |
| 2001-06-06 | 289.67 |
| 2001-06-07 | 292.31 |
| 2001-06-08 | 288.92 |
| 2001-06-11 | 283.78 |
| 2001-06-12 | 280.49 |
| 2001-06-13 | 277.14 |
| 2001-06-14 | 269.89 |
| 2001-06-15 | 267.26 |
| 2001-06-18 | 266.91 |
| 2001-06-19 | 265.45 |
| 2001-06-20 | 265.32 |
| 2001-06-21 | 270.50 |
| 2001-06-22 | 268.29 |
| 2001-06-25 | 264.65 |
| 2001-06-26 | 263.71 |
| 2001-06-27 | 268.61 |
| 2001-06-28 | 274.69 |
| 2001-06-29 | 281.18 |
| 2001-07-02 | 280.20 |
| 2001-07-03 | 280.55 |
| 2001-07-04 | . |
| 2001-07-05 | 280.40 |
| 2001-07-06 | 275.91 |
| 2001-07-09 | 276.15 |
| 2001-07-10 | 276.73 |
| 2001-07-11 | 284.83 |
| 2001-07-12 | 286.92 |
| 2001-07-13 | 290.64 |
| 2001-07-16 | 290.92 |
| 2001-07-17 | 292.47 |
| 2001-07-18 | 291.38 |
| 2001-07-19 | 290.43 |
| 2001-07-20 | 285.46 |
| 2001-07-23 | 282.63 |
| 2001-07-24 | 271.51 |
| 2001-07-25 | 272.12 |
| 2001-07-26 | 280.33 |
| 2001-07-27 | 278.85 |
| 2001-07-30 | 277.67 |
| 2001-07-31 | 276.26 |
| 2001-08-01 | 276.73 |
| 2001-08-02 | 279.49 |
| 2001-08-03 | 276.96 |
| 2001-08-06 | 275.16 |
| 2001-08-07 | 276.85 |
| 2001-08-08 | 274.31 |
| 2001-08-09 | 273.75 |
| 2001-08-10 | 275.11 |
| 2001-08-13 | 273.12 |
| 2001-08-14 | 274.54 |
| 2001-08-15 | 272.86 |
| 2001-08-16 | 276.30 |
| 2001-08-17 | 272.92 |
| 2001-08-20 | 269.71 |
| 2001-08-21 | 264.31 |
| 2001-08-22 | 267.88 |
| 2001-08-23 | 268.90 |
| 2001-08-24 | 271.68 |
| 2001-08-27 | 267.79 |
| 2001-08-28 | 269.25 |
| 2001-08-29 | 269.08 |
| 2001-08-30 | 266.70 |
| 2001-08-31 | 269.10 |
| 2001-09-03 | . |
| 2001-09-04 | 274.06 |
| 2001-09-05 | 274.01 |
| 2001-09-06 | 271.86 |
| 2001-09-07 | 265.15 |
| 2001-09-10 | 262.49 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 246.61 |
| 2001-09-18 | 241.79 |
| 2001-09-19 | 232.95 |
| 2001-09-20 | 225.46 |
| 2001-09-21 | 231.37 |
| 2001-09-24 | 236.12 |
| 2001-09-25 | 232.00 |
| 2001-09-26 | 230.89 |
| 2001-09-27 | 232.73 |
| 2001-09-28 | 244.87 |
| 2001-10-01 | 235.92 |
| 2001-10-02 | 237.40 |
| 2001-10-03 | 243.70 |
| 2001-10-04 | 242.95 |
| 2001-10-05 | 245.20 |
| 2001-10-08 | 244.09 |
| 2001-10-09 | 239.27 |
| 2001-10-10 | 250.22 |
| 2001-10-11 | 255.38 |
| 2001-10-12 | 247.61 |
| 2001-10-15 | 249.31 |
| 2001-10-16 | 250.77 |
| 2001-10-17 | 246.57 |
| 2001-10-18 | 248.04 |
| 2001-10-19 | 245.28 |
| 2001-10-22 | 246.61 |
| 2001-10-23 | 253.73 |
| 2001-10-24 | 250.29 |
| 2001-10-25 | 250.07 |
| 2001-10-26 | 253.91 |
| 2001-10-29 | 251.43 |
| 2001-10-30 | 250.10 |
| 2001-10-31 | 254.63 |
| 2001-11-01 | 256.28 |
| 2001-11-02 | 260.08 |
| 2001-11-05 | 263.01 |
| 2001-11-06 | 265.51 |
| 2001-11-07 | 267.95 |
| 2001-11-08 | 269.18 |
| 2001-11-09 | 269.57 |
| 2001-11-12 | 268.36 |
| 2001-11-13 | 273.18 |
| 2001-11-14 | 273.81 |
| 2001-11-15 | 278.48 |
| 2001-11-16 | 278.75 |
| 2001-11-19 | 279.50 |
| 2001-11-20 | 277.66 |
| 2001-11-21 | 276.08 |
| 2001-11-22 | . |
| 2001-11-23 | 279.81 |
| 2001-11-26 | 279.12 |
| 2001-11-27 | 278.19 |
| 2001-11-28 | 276.20 |
| 2001-11-29 | 276.35 |
| 2001-11-30 | 279.85 |
| 2001-12-03 | 275.75 |
| 2001-12-04 | 278.88 |
| 2001-12-05 | 283.95 |
| 2001-12-06 | 284.67 |
| 2001-12-07 | 285.40 |
| 2001-12-10 | 280.98 |
| 2001-12-11 | 278.20 |
| 2001-12-12 | 274.11 |
| 2001-12-13 | 273.31 |
| 2001-12-14 | 274.51 |
| 2001-12-17 | 279.25 |
| 2001-12-18 | 284.48 |
| 2001-12-19 | 280.70 |
| 2001-12-20 | 282.83 |
| 2001-12-21 | 281.71 |
| 2001-12-24 | 284.35 |
| 2001-12-25 | . |
| 2001-12-26 | 285.92 |
| 2001-12-27 | 286.03 |
| 2001-12-28 | 285.47 |
| 2001-12-31 | 282.84 |
| 2002-01-01 | . |
| 2002-01-02 | 282.54 |
| 2002-01-03 | 291.15 |
| 2002-01-04 | 298.37 |
| 2002-01-07 | 300.18 |
| 2002-01-08 | 297.29 |
| 2002-01-09 | 292.42 |
| 2002-01-10 | 291.27 |
| 2002-01-11 | 285.33 |
| 2002-01-14 | 281.74 |
| 2002-01-15 | 282.04 |
| 2002-01-16 | 278.84 |
| 2002-01-17 | 285.82 |
| 2002-01-18 | 285.80 |
| 2002-01-21 | . |
| 2002-01-22 | 287.78 |
| 2002-01-23 | 293.74 |
| 2002-01-24 | 294.40 |
| 2002-01-25 | 300.06 |
| 2002-01-28 | 301.54 |
| 2002-01-29 | 295.92 |
| 2002-01-30 | 298.92 |
| 2002-01-31 | 303.41 |
| 2002-02-01 | 301.89 |
| 2002-02-04 | 298.99 |
| 2002-02-05 | 300.34 |
| 2002-02-06 | 294.40 |
| 2002-02-07 | 290.28 |
| 2002-02-08 | 294.35 |
| 2002-02-11 | 300.40 |
| 2002-02-12 | 298.96 |
| 2002-02-13 | 296.49 |
| 2002-02-14 | 294.97 |
| 2002-02-15 | 295.60 |
| 2002-02-18 | . |
| 2002-02-19 | 292.88 |
| 2002-02-20 | 292.96 |
| 2002-02-21 | 295.40 |
| 2002-02-22 | 295.81 |
| 2002-02-25 | 299.67 |
| 2002-02-26 | 301.91 |
| 2002-02-27 | 308.10 |
| 2002-02-28 | 307.78 |
| 2002-03-01 | 314.60 |
| 2002-03-04 | 326.54 |
| 2002-03-05 | 321.01 |
| 2002-03-06 | 324.01 |
| 2002-03-07 | 325.59 |
| 2002-03-08 | 319.40 |
| 2002-03-11 | 318.56 |
| 2002-03-12 | 314.13 |
| 2002-03-13 | 313.78 |
| 2002-03-14 | 313.52 |
| 2002-03-15 | 313.73 |
| 2002-03-18 | 312.70 |
| 2002-03-19 | 316.06 |
| 2002-03-20 | 315.65 |
| 2002-03-21 | 311.58 |
| 2002-03-22 | 312.76 |
| 2002-03-25 | 308.76 |
| 2002-03-26 | 311.32 |
| 2002-03-27 | 315.93 |
| 2002-03-28 | 316.18 |
| 2002-03-29 | . |
| 2002-04-01 | 311.75 |
| 2002-04-02 | 305.53 |
| 2002-04-03 | 300.50 |
| 2002-04-04 | 304.86 |
| 2002-04-05 | 303.92 |
| 2002-04-08 | 301.72 |
| 2002-04-09 | 302.05 |
| 2002-04-10 | 308.51 |
| 2002-04-11 | 302.59 |
| 2002-04-12 | 309.36 |
| 2002-04-15 | 302.19 |
| 2002-04-16 | 308.84 |
| 2002-04-17 | 305.95 |
| 2002-04-18 | 302.68 |
| 2002-04-19 | 304.27 |
| 2002-04-22 | 299.45 |
| 2002-04-23 | 297.83 |
| 2002-04-24 | 291.51 |
| 2002-04-25 | 296.31 |
| 2002-04-26 | 298.41 |
| 2002-04-29 | 293.49 |
| 2002-04-30 | 293.97 |
| 2002-05-01 | 296.37 |
| 2002-05-02 | 297.15 |
| 2002-05-03 | 297.84 |
| 2002-05-06 | 293.34 |
| 2002-05-07 | 292.05 |
| 2002-05-08 | 299.95 |
| 2002-05-09 | 294.62 |
| 2002-05-10 | 292.80 |
| 2002-05-13 | 296.91 |
| 2002-05-14 | 301.98 |
| 2002-05-15 | 302.78 |
| 2002-05-16 | 301.77 |
| 2002-05-17 | 303.44 |
| 2002-05-20 | 300.18 |
| 2002-05-21 | 294.22 |
| 2002-05-22 | 296.16 |
| 2002-05-23 | 299.85 |
| 2002-05-24 | 297.49 |
| 2002-05-27 | . |
| 2002-05-28 | 295.16 |
| 2002-05-29 | 296.36 |
| 2002-05-30 | 295.63 |
| 2002-05-31 | 301.37 |
| 2002-06-03 | 299.10 |
| 2002-06-04 | 298.03 |
| 2002-06-05 | 301.30 |
| 2002-06-06 | 301.35 |
| 2002-06-07 | 303.74 |
| 2002-06-10 | 308.37 |
| 2002-06-11 | 308.54 |
| 2002-06-12 | 308.37 |
| 2002-06-13 | 309.91 |
| 2002-06-14 | 306.71 |
| 2002-06-17 | 311.01 |
| 2002-06-18 | 311.92 |
| 2002-06-19 | 312.25 |
| 2002-06-20 | 313.33 |
| 2002-06-21 | 312.93 |
| 2002-06-24 | 313.07 |
| 2002-06-25 | 296.12 |
| 2002-06-26 | 300.39 |
| 2002-06-27 | 306.16 |
| 2002-06-28 | 311.33 |
| 2002-07-01 | 311.83 |
| 2002-07-02 | 309.04 |
| 2002-07-03 | 307.11 |
| 2002-07-04 | . |
| 2002-07-05 | 311.80 |
| 2002-07-08 | 308.34 |
| 2002-07-09 | 304.67 |
| 2002-07-10 | 305.12 |
| 2002-07-11 | 299.78 |
| 2002-07-12 | 294.87 |
| 2002-07-15 | 291.10 |
| 2002-07-16 | 290.66 |
| 2002-07-17 | 293.37 |
| 2002-07-18 | 292.90 |
| 2002-07-19 | 295.49 |
| 2002-07-22 | 282.15 |
| 2002-07-23 | 274.52 |
| 2002-07-24 | 280.01 |
| 2002-07-25 | 287.00 |
| 2002-07-26 | 288.43 |
| 2002-07-29 | 297.80 |
| 2002-07-30 | 297.83 |
| 2002-07-31 | 300.17 |
| 2002-08-01 | 294.16 |
| 2002-08-02 | 284.32 |
| 2002-08-05 | 276.57 |
| 2002-08-06 | 287.09 |
| 2002-08-07 | 290.95 |
| 2002-08-08 | 299.10 |
| 2002-08-09 | 299.91 |
| 2002-08-12 | 295.96 |
| 2002-08-13 | 291.46 |
| 2002-08-14 | 300.37 |
| 2002-08-15 | 299.78 |
| 2002-08-16 | 301.40 |
| 2002-08-19 | 306.10 |
| 2002-08-20 | 302.58 |
| 2002-08-21 | 307.77 |
| 2002-08-22 | 309.18 |
| 2002-08-23 | 302.49 |
| 2002-08-26 | 304.05 |
| 2002-08-27 | 303.32 |
| 2002-08-28 | 296.96 |
| 2002-08-29 | 292.11 |
| 2002-08-30 | 294.92 |
| 2002-09-02 | . |
| 2002-09-03 | 289.00 |
| 2002-09-04 | 294.70 |
| 2002-09-05 | 281.92 |
| 2002-09-06 | 286.71 |
| 2002-09-09 | 286.09 |
| 2002-09-10 | 287.23 |
| 2002-09-11 | 287.69 |
| 2002-09-12 | 283.31 |
| 2002-09-13 | 283.29 |
| 2002-09-16 | 283.12 |
| 2002-09-17 | 281.37 |
| 2002-09-18 | 278.51 |
| 2002-09-19 | 283.55 |
| 2002-09-20 | 286.96 |
| 2002-09-23 | 284.46 |
| 2002-09-24 | 276.60 |
| 2002-09-25 | 282.23 |
| 2002-09-26 | 294.21 |
| 2002-09-27 | 285.66 |
| 2002-09-30 | 279.36 |
| 2002-10-01 | 290.56 |
| 2002-10-02 | 279.94 |
| 2002-10-03 | 285.97 |
| 2002-10-04 | 279.74 |
| 2002-10-07 | 271.27 |
| 2002-10-08 | 277.08 |
| 2002-10-09 | 269.32 |
| 2002-10-10 | 278.49 |
| 2002-10-11 | 284.81 |
| 2002-10-14 | 282.95 |
| 2002-10-15 | 295.31 |
| 2002-10-16 | 287.45 |
| 2002-10-17 | 292.09 |
| 2002-10-18 | 290.26 |
| 2002-10-21 | 294.24 |
| 2002-10-22 | 288.48 |
| 2002-10-23 | 291.05 |
| 2002-10-24 | 290.47 |
| 2002-10-25 | 291.00 |
| 2002-10-28 | 286.84 |
| 2002-10-29 | 283.91 |
| 2002-10-30 | 287.28 |
| 2002-10-31 | 284.05 |
| 2002-11-01 | 290.35 |
| 2002-11-04 | 291.93 |
| 2002-11-05 | 292.96 |
| 2002-11-06 | 298.24 |
| 2002-11-07 | 292.94 |
| 2002-11-08 | 294.40 |
| 2002-11-11 | 289.14 |
| 2002-11-12 | 288.93 |
| 2002-11-13 | 288.39 |
| 2002-11-14 | 292.69 |
| 2002-11-15 | 291.58 |
| 2002-11-18 | 286.79 |
| 2002-11-19 | 285.65 |
| 2002-11-20 | 287.44 |
| 2002-11-21 | 289.21 |
| 2002-11-22 | 286.29 |
| 2002-11-25 | 284.54 |
| 2002-11-26 | 279.72 |
| 2002-11-27 | 288.34 |
| 2002-11-28 | . |
| 2002-11-29 | 287.85 |
| 2002-12-02 | 290.04 |
| 2002-12-03 | 289.31 |
| 2002-12-04 | 290.75 |
| 2002-12-05 | 290.28 |
| 2002-12-06 | 294.44 |
| 2002-12-09 | 290.38 |
| 2002-12-10 | 292.30 |
| 2002-12-11 | 292.50 |
| 2002-12-12 | 289.75 |
| 2002-12-13 | 290.51 |
| 2002-12-16 | 296.12 |
| 2002-12-17 | 294.20 |
| 2002-12-18 | 291.84 |
| 2002-12-19 | 292.42 |
| 2002-12-20 | 294.58 |
| 2002-12-23 | 293.60 |
| 2002-12-24 | 292.52 |
| 2002-12-25 | . |
| 2002-12-26 | 293.26 |
| 2002-12-27 | 290.40 |
| 2002-12-30 | 292.60 |
| 2002-12-31 | 292.42 |
| 2003-01-01 | . |
| 2003-01-02 | 298.93 |
| 2003-01-03 | 297.45 |
| 2003-01-06 | 303.34 |
| 2003-01-07 | 300.95 |
| 2003-01-08 | 298.47 |
| 2003-01-09 | 302.11 |
| 2003-01-10 | 300.95 |
| 2003-01-13 | 299.86 |
| 2003-01-14 | 299.28 |
| 2003-01-15 | 296.00 |
| 2003-01-16 | 294.84 |
| 2003-01-17 | 293.46 |
| 2003-01-20 | . |
| 2003-01-21 | 289.11 |
| 2003-01-22 | 282.06 |
| 2003-01-23 | 283.63 |
| 2003-01-24 | 276.30 |
| 2003-01-27 | 275.44 |
| 2003-01-28 | 277.57 |
| 2003-01-29 | 278.08 |
| 2003-01-30 | 276.49 |
| 2003-01-31 | 281.38 |
| 2003-02-03 | 281.60 |
| 2003-02-04 | 278.57 |
| 2003-02-05 | 279.72 |
| 2003-02-06 | 280.03 |
| 2003-02-07 | 277.31 |
| 2003-02-10 | 277.95 |
| 2003-02-11 | 276.05 |
| 2003-02-12 | 274.03 |
| 2003-02-13 | 271.57 |
| 2003-02-14 | 275.29 |
| 2003-02-17 | . |
| 2003-02-18 | 279.80 |
| 2003-02-19 | 276.62 |
| 2003-02-20 | 273.91 |
| 2003-02-21 | 276.93 |
| 2003-02-24 | 269.48 |
| 2003-02-25 | 270.87 |
| 2003-02-26 | 271.64 |
| 2003-02-27 | 271.38 |
| 2003-02-28 | 273.61 |
| 2003-03-03 | 275.17 |
| 2003-03-04 | 270.43 |
| 2003-03-05 | 269.97 |
| 2003-03-06 | 267.59 |
| 2003-03-07 | 268.83 |
| 2003-03-10 | 261.20 |
| 2003-03-11 | 258.67 |
| 2003-03-12 | 259.54 |
| 2003-03-13 | 265.96 |
| 2003-03-14 | 267.31 |
| 2003-03-17 | 274.31 |
| 2003-03-18 | 276.33 |
| 2003-03-19 | 280.72 |
| 2003-03-20 | 284.59 |
| 2003-03-21 | 292.45 |
| 2003-03-24 | 282.84 |
| 2003-03-25 | 284.25 |
| 2003-03-26 | 284.63 |
| 2003-03-27 | 283.13 |
| 2003-03-28 | 282.02 |
| 2003-03-31 | 277.07 |
| 2003-04-01 | 279.03 |
| 2003-04-02 | 284.94 |
| 2003-04-03 | 280.67 |
| 2003-04-04 | 282.15 |
| 2003-04-07 | 285.04 |
| 2003-04-08 | 284.06 |
| 2003-04-09 | 281.94 |
| 2003-04-10 | 282.74 |
| 2003-04-11 | 283.95 |
| 2003-04-14 | 288.37 |
| 2003-04-15 | 292.66 |
| 2003-04-16 | 289.28 |
| 2003-04-17 | 291.95 |
| 2003-04-18 | . |
| 2003-04-21 | 289.83 |
| 2003-04-22 | 296.24 |
| 2003-04-23 | 297.16 |
| 2003-04-24 | 298.91 |
| 2003-04-25 | 297.99 |
| 2003-04-28 | 303.31 |
| 2003-04-29 | 303.90 |
| 2003-04-30 | 304.07 |
| 2003-05-01 | 302.27 |
| 2003-05-02 | 305.26 |
| 2003-05-05 | 306.23 |
| 2003-05-06 | 308.01 |
| 2003-05-07 | 305.89 |
| 2003-05-08 | 303.29 |
| 2003-05-09 | 307.06 |
| 2003-05-12 | 310.12 |
| 2003-05-13 | 308.97 |
| 2003-05-14 | 307.29 |
| 2003-05-15 | 308.28 |
| 2003-05-16 | 306.82 |
| 2003-05-19 | 301.47 |
| 2003-05-20 | 302.44 |
| 2003-05-21 | 302.04 |
| 2003-05-22 | 301.78 |
| 2003-05-23 | 302.83 |
| 2003-05-26 | . |
| 2003-05-27 | 304.93 |
| 2003-05-28 | 305.23 |
| 2003-05-29 | 305.88 |
| 2003-05-30 | 312.66 |
| 2003-06-02 | 314.44 |
| 2003-06-03 | 313.35 |
| 2003-06-04 | 315.63 |
| 2003-06-05 | 314.78 |
| 2003-06-06 | 311.58 |
| 2003-06-09 | 309.02 |
| 2003-06-10 | 310.78 |
| 2003-06-11 | 312.44 |
| 2003-06-12 | 313.75 |
| 2003-06-13 | 310.25 |
| 2003-06-16 | 314.70 |
| 2003-06-17 | 311.36 |
| 2003-06-18 | 309.73 |
| 2003-06-19 | 306.93 |
| 2003-06-20 | 306.43 |
| 2003-06-23 | 303.12 |
| 2003-06-24 | 300.78 |
| 2003-06-25 | 296.32 |
| 2003-06-26 | 302.22 |
| 2003-06-27 | 301.66 |
| 2003-06-30 | 302.48 |
| 2003-07-01 | 303.78 |
| 2003-07-02 | 305.67 |
| 2003-07-03 | 302.84 |
| 2003-07-04 | . |
| 2003-07-07 | 307.84 |
| 2003-07-08 | 311.31 |
| 2003-07-09 | 309.12 |
| 2003-07-10 | 306.95 |
| 2003-07-11 | 308.08 |
| 2003-07-14 | 310.09 |
| 2003-07-15 | 309.20 |
| 2003-07-16 | 309.51 |
| 2003-07-17 | 307.11 |
| 2003-07-18 | 310.94 |
| 2003-07-21 | 310.60 |
| 2003-07-22 | 309.68 |
| 2003-07-23 | 308.23 |
| 2003-07-24 | 309.58 |
| 2003-07-25 | 311.56 |
| 2003-07-28 | 309.67 |
| 2003-07-29 | 307.04 |
| 2003-07-30 | 305.58 |
| 2003-07-31 | 307.55 |
| 2003-08-01 | 306.52 |
| 2003-08-04 | 307.28 |
| 2003-08-05 | 304.23 |
| 2003-08-06 | 303.62 |
| 2003-08-07 | 305.89 |
| 2003-08-08 | 307.80 |
| 2003-08-11 | 308.03 |
| 2003-08-12 | 310.23 |
| 2003-08-13 | 308.99 |
| 2003-08-14 | 311.12 |
| 2003-08-15 | 311.43 |
| 2003-08-18 | 311.69 |
| 2003-08-19 | 311.87 |
| 2003-08-20 | 310.73 |
| 2003-08-21 | 312.22 |
| 2003-08-22 | 308.97 |
| 2003-08-25 | 307.42 |
| 2003-08-26 | 308.29 |
| 2003-08-27 | 307.60 |
| 2003-08-28 | 311.36 |
| 2003-08-29 | 312.33 |
| 2003-09-01 | . |
| 2003-09-02 | 316.13 |
| 2003-09-03 | 317.13 |
| 2003-09-04 | 315.36 |
| 2003-09-05 | 313.79 |
| 2003-09-08 | 313.93 |
| 2003-09-09 | 310.96 |
| 2003-09-10 | 308.93 |
| 2003-09-11 | 310.27 |
| 2003-09-12 | 309.67 |
| 2003-09-15 | 309.65 |
| 2003-09-16 | 315.18 |
| 2003-09-17 | 313.97 |
| 2003-09-18 | 321.31 |
| 2003-09-19 | 316.68 |
| 2003-09-22 | 313.47 |
| 2003-09-23 | 315.90 |
| 2003-09-24 | 311.20 |
| 2003-09-25 | 308.42 |
| 2003-09-26 | 306.07 |
| 2003-09-29 | 309.24 |
| 2003-09-30 | 307.02 |
| 2003-10-01 | 311.88 |
| 2003-10-02 | 311.86 |
| 2003-10-03 | 314.80 |
| 2003-10-06 | 315.45 |
| 2003-10-07 | 314.79 |
| 2003-10-08 | 314.50 |
| 2003-10-09 | 317.83 |
| 2003-10-10 | 316.67 |
| 2003-10-13 | 321.07 |
| 2003-10-14 | 324.73 |
| 2003-10-15 | 323.45 |
| 2003-10-16 | 327.16 |
| 2003-10-17 | 326.41 |
| 2003-10-20 | 326.13 |
| 2003-10-21 | 324.21 |
| 2003-10-22 | 322.11 |
| 2003-10-23 | 324.34 |
| 2003-10-24 | 326.34 |
| 2003-10-27 | 324.74 |
| 2003-10-28 | 329.77 |
| 2003-10-29 | 330.77 |
| 2003-10-30 | 335.86 |
| 2003-10-31 | 338.71 |
| 2003-11-03 | 341.31 |
| 2003-11-04 | 341.01 |
| 2003-11-05 | 340.24 |
| 2003-11-06 | 346.67 |
| 2003-11-07 | 346.86 |
| 2003-11-10 | 344.56 |
| 2003-11-11 | 342.91 |
| 2003-11-12 | 345.15 |
| 2003-11-13 | 345.43 |
| 2003-11-14 | 344.61 |
| 2003-11-17 | 342.27 |
| 2003-11-18 | 339.17 |
| 2003-11-19 | 339.84 |
| 2003-11-20 | 338.20 |
| 2003-11-21 | 333.61 |
| 2003-11-24 | 338.42 |
| 2003-11-25 | 340.05 |
| 2003-11-26 | 340.94 |
| 2003-11-27 | . |
| 2003-11-28 | 341.07 |
| 2003-12-01 | 345.81 |
| 2003-12-02 | 343.38 |
| 2003-12-03 | 344.25 |
| 2003-12-04 | 346.23 |
| 2003-12-05 | 344.60 |
| 2003-12-08 | 345.01 |
| 2003-12-09 | 344.69 |
| 2003-12-10 | 344.99 |
| 2003-12-11 | 348.19 |
| 2003-12-12 | 350.57 |
| 2003-12-15 | 349.58 |
| 2003-12-16 | 351.02 |
| 2003-12-17 | 349.39 |
| 2003-12-18 | 348.80 |
| 2003-12-19 | 348.77 |
| 2003-12-22 | 351.82 |
| 2003-12-23 | 350.17 |
| 2003-12-24 | 349.74 |
| 2003-12-25 | . |
| 2003-12-26 | 350.47 |
| 2003-12-29 | 354.05 |
| 2003-12-30 | 351.44 |
| 2003-12-31 | 350.88 |
| 2004-01-01 | . |
| 2004-01-02 | 349.28 |
| 2004-01-05 | 351.46 |
| 2004-01-06 | 349.66 |
| 2004-01-07 | 345.99 |
| 2004-01-08 | 344.62 |
| 2004-01-09 | 340.97 |
| 2004-01-12 | 344.59 |
| 2004-01-13 | 345.06 |
| 2004-01-14 | 346.11 |
| 2004-01-15 | 345.17 |
| 2004-01-16 | 346.83 |
| 2004-01-19 | . |
| 2004-01-20 | 344.78 |
| 2004-01-21 | 348.78 |
| 2004-01-22 | 348.64 |
| 2004-01-23 | 347.50 |
| 2004-01-26 | 348.92 |
| 2004-01-27 | 347.13 |
| 2004-01-28 | 341.16 |
| 2004-01-29 | 340.99 |
| 2004-01-30 | 336.93 |
| 2004-02-02 | 335.84 |
| 2004-02-03 | 335.67 |
| 2004-02-04 | 333.25 |
| 2004-02-05 | 333.33 |
| 2004-02-06 | 338.40 |
| 2004-02-09 | 340.09 |
| 2004-02-10 | 341.83 |
| 2004-02-11 | 345.35 |
| 2004-02-12 | 342.56 |
| 2004-02-13 | 339.67 |
| 2004-02-16 | . |
| 2004-02-17 | 339.48 |
| 2004-02-18 | 338.68 |
| 2004-02-19 | 337.63 |
| 2004-02-20 | 337.36 |
| 2004-02-23 | 334.64 |
| 2004-02-24 | 335.04 |
| 2004-02-25 | 334.86 |
| 2004-02-26 | 336.61 |
| 2004-02-27 | 337.83 |
| 2004-03-01 | 335.36 |
| 2004-03-02 | 333.93 |
| 2004-03-03 | 331.74 |
| 2004-03-04 | 331.40 |
| 2004-03-05 | 334.13 |
| 2004-03-08 | 332.04 |
| 2004-03-09 | 329.37 |
| 2004-03-10 | 324.89 |
| 2004-03-11 | 324.74 |
| 2004-03-12 | 330.35 |
| 2004-03-15 | 325.67 |
| 2004-03-16 | 325.98 |
| 2004-03-17 | 332.53 |
| 2004-03-18 | 332.73 |
| 2004-03-19 | 328.51 |
| 2004-03-22 | 325.74 |
| 2004-03-23 | 326.62 |
| 2004-03-24 | 327.07 |
| 2004-03-25 | 333.47 |
| 2004-03-26 | 333.00 |
| 2004-03-29 | 336.91 |
| 2004-03-30 | 336.75 |
| 2004-03-31 | 337.62 |
| 2004-04-01 | 338.09 |
| 2004-04-02 | 341.38 |
| 2004-04-05 | 339.78 |
| 2004-04-06 | 341.64 |
| 2004-04-07 | 339.46 |
| 2004-04-08 | 337.29 |
| 2004-04-09 | . |
| 2004-04-12 | 337.87 |
| 2004-04-13 | 335.58 |
| 2004-04-14 | 337.68 |
| 2004-04-15 | 339.01 |
| 2004-04-16 | 340.44 |
| 2004-04-19 | 338.75 |
| 2004-04-20 | 336.59 |
| 2004-04-21 | 340.59 |
| 2004-04-22 | 347.59 |
| 2004-04-23 | 347.39 |
| 2004-04-26 | 343.60 |
| 2004-04-27 | 344.74 |
| 2004-04-28 | 343.26 |
| 2004-04-29 | 340.11 |
| 2004-04-30 | 338.64 |
| 2004-05-03 | 341.71 |
| 2004-05-04 | 340.72 |
| 2004-05-05 | 341.37 |
| 2004-05-06 | 341.04 |
| 2004-05-07 | 336.44 |
| 2004-05-10 | 333.02 |
| 2004-05-11 | 335.88 |
| 2004-05-12 | 336.43 |
| 2004-05-13 | 337.13 |
| 2004-05-14 | 336.66 |
| 2004-05-17 | 334.39 |
| 2004-05-18 | 335.44 |
| 2004-05-19 | 334.46 |
| 2004-05-20 | 333.18 |
| 2004-05-21 | 334.45 |
| 2004-05-24 | 337.02 |
| 2004-05-25 | 342.60 |
| 2004-05-26 | 343.42 |
| 2004-05-27 | 345.83 |
| 2004-05-28 | 346.19 |
| 2004-05-31 | . |
| 2004-06-01 | 345.35 |
| 2004-06-02 | 349.12 |
| 2004-06-03 | 347.53 |
| 2004-06-04 | 350.08 |
| 2004-06-07 | 356.03 |
| 2004-06-08 | 357.82 |
| 2004-06-09 | 353.71 |
| 2004-06-10 | 354.68 |
| 2004-06-11 | . |
| 2004-06-14 | 351.68 |
| 2004-06-15 | 354.62 |
| 2004-06-16 | 356.52 |
| 2004-06-17 | 355.44 |
| 2004-06-18 | 356.63 |
| 2004-06-21 | 356.82 |
| 2004-06-22 | 357.47 |
| 2004-06-23 | 363.83 |
| 2004-06-24 | 363.29 |
| 2004-06-25 | 364.50 |
| 2004-06-28 | 366.00 |
| 2004-06-29 | 367.42 |
| 2004-06-30 | 369.07 |
| 2004-07-01 | 365.79 |
| 2004-07-02 | 362.01 |
| 2004-07-05 | . |
| 2004-07-06 | 360.03 |
| 2004-07-07 | 362.46 |
| 2004-07-08 | 355.80 |
| 2004-07-09 | 359.77 |
| 2004-07-12 | 359.56 |
| 2004-07-13 | 359.42 |
| 2004-07-14 | 360.72 |
| 2004-07-15 | 364.38 |
| 2004-07-16 | 362.07 |
| 2004-07-19 | 361.80 |
| 2004-07-20 | 366.73 |
| 2004-07-21 | 361.04 |
| 2004-07-22 | 357.60 |
| 2004-07-23 | 354.06 |
| 2004-07-26 | 353.84 |
| 2004-07-27 | 353.84 |
| 2004-07-28 | 358.15 |
| 2004-07-29 | 362.25 |
| 2004-07-30 | 360.83 |
| 2004-08-02 | 362.92 |
| 2004-08-03 | 362.69 |
| 2004-08-04 | 363.33 |
| 2004-08-05 | 357.09 |
| 2004-08-06 | 349.14 |
| 2004-08-09 | 349.44 |
| 2004-08-10 | 355.61 |
| 2004-08-11 | 355.01 |
| 2004-08-12 | 349.15 |
| 2004-08-13 | 347.43 |
| 2004-08-16 | 354.98 |
| 2004-08-17 | 354.22 |
| 2004-08-18 | 357.72 |
| 2004-08-19 | 354.24 |
| 2004-08-20 | 358.02 |
| 2004-08-23 | 358.03 |
| 2004-08-24 | 361.19 |
| 2004-08-25 | 363.62 |
| 2004-08-26 | 363.33 |
| 2004-08-27 | 363.39 |
| 2004-08-30 | 362.47 |
| 2004-08-31 | 364.93 |
| 2004-09-01 | 364.99 |
| 2004-09-02 | 369.99 |
| 2004-09-03 | 368.58 |
| 2004-09-06 | . |
| 2004-09-07 | 371.31 |
| 2004-09-08 | 373.26 |
| 2004-09-09 | 371.39 |
| 2004-09-10 | 375.24 |
| 2004-09-13 | 374.96 |
| 2004-09-14 | 375.69 |
| 2004-09-15 | 375.06 |
| 2004-09-16 | 377.14 |
| 2004-09-17 | 381.72 |
| 2004-09-20 | 380.46 |
| 2004-09-21 | 382.54 |
| 2004-09-22 | 374.67 |
| 2004-09-23 | 372.80 |
| 2004-09-24 | 377.45 |
| 2004-09-27 | 376.48 |
| 2004-09-28 | 378.85 |
| 2004-09-29 | 381.80 |
| 2004-09-30 | 382.79 |
| 2004-10-01 | 387.72 |
| 2004-10-04 | 390.41 |
| 2004-10-05 | 390.44 |
| 2004-10-06 | 396.21 |
| 2004-10-07 | 391.64 |
| 2004-10-08 | 392.05 |
| 2004-10-11 | 392.74 |
| 2004-10-12 | 393.20 |
| 2004-10-13 | 387.71 |
| 2004-10-14 | 388.77 |
| 2004-10-15 | 394.51 |
| 2004-10-18 | 398.22 |
| 2004-10-19 | 394.27 |
| 2004-10-20 | 397.77 |
| 2004-10-21 | 403.53 |
| 2004-10-22 | 398.44 |
| 2004-10-25 | 399.46 |
| 2004-10-26 | 405.63 |
| 2004-10-27 | 409.07 |
| 2004-10-28 | 408.59 |
| 2004-10-29 | 411.48 |
| 2004-11-01 | 410.14 |
| 2004-11-02 | 408.01 |
| 2004-11-03 | 411.99 |
| 2004-11-04 | 420.95 |
| 2004-11-05 | 421.12 |
| 2004-11-08 | 423.61 |
| 2004-11-09 | 423.61 |
| 2004-11-10 | 422.43 |
| 2004-11-11 | 428.08 |
| 2004-11-12 | 429.72 |
| 2004-11-15 | 426.33 |
| 2004-11-16 | 421.81 |
| 2004-11-17 | 423.89 |
| 2004-11-18 | 423.99 |
| 2004-11-19 | 421.11 |
| 2004-11-22 | 426.88 |
| 2004-11-23 | 427.45 |
| 2004-11-24 | 428.45 |
| 2004-11-25 | . |
| 2004-11-26 | 428.53 |
| 2004-11-29 | 428.43 |
| 2004-11-30 | 429.17 |
| 2004-12-01 | 436.19 |
| 2004-12-02 | 434.98 |
| 2004-12-03 | 436.21 |
| 2004-12-06 | 435.68 |
| 2004-12-07 | 432.06 |
| 2004-12-08 | 438.71 |
| 2004-12-09 | 437.95 |
| 2004-12-10 | 434.49 |
| 2004-12-13 | 438.72 |
| 2004-12-14 | 439.98 |
| 2004-12-15 | 438.83 |
| 2004-12-16 | 435.54 |
| 2004-12-17 | 437.58 |
| 2004-12-20 | 436.80 |
| 2004-12-21 | 445.49 |
| 2004-12-22 | 443.84 |
| 2004-12-23 | 443.46 |
| 2004-12-24 | . |
| 2004-12-27 | 438.44 |
| 2004-12-28 | 443.42 |
| 2004-12-29 | 444.18 |
| 2004-12-30 | 443.40 |
| 2004-12-31 | 442.47 |
| 2005-01-03 | 438.46 |
| 2005-01-04 | 430.78 |
| 2005-01-05 | 430.59 |
| 2005-01-06 | 432.44 |
| 2005-01-07 | 430.30 |
| 2005-01-10 | 433.07 |
| 2005-01-11 | 431.32 |
| 2005-01-12 | 419.25 |
| 2005-01-13 | 413.17 |
| 2005-01-14 | 415.06 |
| 2005-01-17 | . |
| 2005-01-18 | 416.52 |
| 2005-01-19 | 414.36 |
| 2005-01-20 | 409.61 |
| 2005-01-21 | 406.92 |
| 2005-01-24 | 404.17 |
| 2005-01-25 | 412.85 |
| 2005-01-26 | 411.33 |
| 2005-01-27 | 409.25 |
#2005-01-28| 409.20
#2005-01-31| 415.07
#2005-02-01| 416.57
#2005-02-02| 415.80
#2005-02-03| 412.52
#2005-02-04| 414.03
#2005-02-07| 413.58
#2005-02-08| 413.83
#2005-02-09| 412.33
#2005-02-10| 413.95
#2005-02-11| 418.87
#2005-02-14| 415.85
#2005-02-15| 420.67
#2005-02-16| 423.92
#2005-02-17| 421.42
#2005-02-18| 424.93
#2005-02-21| .
#2005-02-22| 416.33
#2005-02-23| 422.06
#2005-02-24| 428.58
#2005-02-25| 431.62
#2005-02-28| 429.19
#2005-03-01| 431.38
#2005-03-02| 429.42
#2005-03-03| 432.49
#2005-03-04| 437.79
#2005-03-07| 443.28
#2005-03-08| 443.97
#2005-03-09| 438.65
#2005-03-10| 436.98
#2005-03-11| 437.39
#2005-03-14| 439.78
#2005-03-15| 434.80
#2005-03-16| 428.60
#2005-03-17| 432.60
#2005-03-18| 430.43
#2005-03-21| 429.08
#2005-03-22| 430.91
#2005-03-23| 428.34
#2005-03-24| 428.25
#2005-03-25| .
#2005-03-28| 427.45
#2005-03-29| 419.86
#2005-03-30| 427.35
#2005-03-31| 425.27
#2005-04-01| 421.11
#2005-04-04| 423.98
#2005-04-05| 424.20
#2005-04-06| 424.54
#2005-04-07| 425.17
#2005-04-08| 413.61
#2005-04-11| 416.41
#2005-04-12| 419.18
#2005-04-13| 407.58
#2005-04-14| 394.22
#2005-04-15| 385.56
#2005-04-18| 388.16
#2005-04-19| 392.31
#2005-04-20| 386.44
#2005-04-21| 401.77
#2005-04-22| 393.11
#2005-04-25| 398.24
#2005-04-26| 391.34
#2005-04-27| 392.53
#2005-04-28| 389.07
#2005-04-29| 394.25
#2005-05-02| 400.45
#2005-05-03| 396.91
#2005-05-04| 402.44
#2005-05-05| 403.89
#2005-05-06| 404.03
#2005-05-09| 406.66
#2005-05-10| 400.47
#2005-05-11| 407.24
#2005-05-12| 396.61
#2005-05-13| 392.51
#2005-05-16| 399.90
#2005-05-17| 405.02
#2005-05-18| 413.80
#2005-05-19| 414.42
#2005-05-20| 413.77
#2005-05-23| 415.03
#2005-05-24| 414.24
#2005-05-25| 411.82
#2005-05-26| 414.77
#2005-05-27| 413.64
#2005-05-30| .
#2005-05-31| 410.39
#2005-06-01| 413.48
#2005-06-02| 414.60
#2005-06-03| 412.03
#2005-06-06| 411.37
#2005-06-07| 410.22
#2005-06-08| 403.27
#2005-06-09| 400.29
#2005-06-10| 399.01
#2005-06-13| 398.85
#2005-06-14| 397.59
#2005-06-15| 399.50
#2005-06-16| 403.96
#2005-06-17| 407.81
#2005-06-20| 405.70
#2005-06-21| 404.21
#2005-06-22| 403.49
#2005-06-23| 391.14
#2005-06-24| 386.40
#2005-06-27| 385.01
#2005-06-28| 394.18
#2005-06-29| 395.64
#2005-06-30| 392.00
#2005-07-01| 395.45
#2005-07-04| .
#2005-07-05| 396.48
#2005-07-06| 394.09
#2005-07-07| 395.15
#2005-07-08| 402.50
#2005-07-11| 403.96
#2005-07-12| 401.54
#2005-07-13| 401.76
#2005-07-14| 405.36
#2005-07-15| 404.11
#2005-07-18| 402.65
#2005-07-19| 402.49
#2005-07-20| 416.59
#2005-07-21| 418.14
#2005-07-22| 419.47
#2005-07-25| 415.29
#2005-07-26| 416.70
#2005-07-27| 419.76
#2005-07-28| 425.66
#2005-07-29| 423.39
#2005-08-01| 425.08
#2005-08-02| 426.84
#2005-08-03| 426.92
#2005-08-04| 424.95
#2005-08-05| 421.53
#2005-08-08| 420.51
#2005-08-09| 422.21
#2005-08-10| 422.43
#2005-08-11| 422.79
#2005-08-12| 421.49
#2005-08-15| 422.18
#2005-08-16| 416.71
#2005-08-17| 416.66
#2005-08-18| 415.01
#2005-08-19| 416.01
#2005-08-22| 417.75
#2005-08-23| 412.15
#2005-08-24| 412.96
#2005-08-25| 415.39
#2005-08-26| 412.89
#2005-08-29| 413.61
#2005-08-30| 408.87
#2005-08-31| 411.46
#2005-09-01| 409.39
#2005-09-02| 408.61
#2005-09-05| .
#2005-09-06| 413.26
#2005-09-07| 412.14
#2005-09-08| 408.96
#2005-09-09| 407.39
#2005-09-12| 409.46
#2005-09-13| 405.35
#2005-09-14| 405.17
#2005-09-15| 406.24
#2005-09-16| 410.24
#2005-09-19| 405.29
#2005-09-20| 405.47
#2005-09-21| 412.06
#2005-09-22| 413.70
#2005-09-23| 415.05
#2005-09-26| 413.25
#2005-09-27| 414.53
#2005-09-28| 420.58
#2005-09-29| 427.77
#2005-09-30| 427.89
#2005-10-03| 427.57
#2005-10-04| 423.03
#2005-10-05| 415.53
#2005-10-06| 419.26
#2005-10-07| 422.58
#2005-10-10| 421.88
#2005-10-11| 423.58
#2005-10-12| 418.36
#2005-10-13| 414.98
#2005-10-14| 420.21
#2005-10-17| 421.96
#2005-10-18| 416.69
#2005-10-19| 423.02
#2005-10-20| 425.62
#2005-10-21| 421.46
#2005-10-24| 432.90
#2005-10-25| 436.11
#2005-10-26| 432.71
#2005-10-27| 428.21
#2005-10-28| 434.13
#2005-10-31| 440.27
#2005-11-01| 443.08
#2005-11-02| 451.48
#2005-11-03| 457.03
#2005-11-04| 452.38
#2005-11-07| 457.19
#2005-11-08| 455.54
#2005-11-09| 458.18
#2005-11-10| 462.16
#2005-11-11| 463.53
#2005-11-14| 463.88
#2005-11-15| 458.23
#2005-11-16| 457.15
#2005-11-17| 468.03
#2005-11-18| 476.03
#2005-11-21| 477.04
#2005-11-22| 481.14
#2005-11-23| 479.59
#2005-11-24| .
#2005-11-25| 480.51
#2005-11-28| 476.03
#2005-11-29| 477.60
#2005-11-30| 475.81
#2005-12-01| 478.91
#2005-12-02| 476.15
#2005-12-05| 468.82
#2005-12-06| 474.52
#2005-12-07| 471.63
#2005-12-08| 466.49
#2005-12-09| 470.07
#2005-12-12| 468.16
#2005-12-13| 468.23
#2005-12-14| 472.38
#2005-12-15| 474.51
#2005-12-16| 472.65
#2005-12-19| 467.77
#2005-12-20| 468.16
#2005-12-21| 480.70
#2005-12-22| 485.44
#2005-12-23| 487.62
#2005-12-26| .
#2005-12-27| 483.29
#2005-12-28| 484.13
#2005-12-29| 484.72
#2005-12-30| 481.05
#2006-01-02| .
#2006-01-03| 479.37
#2006-01-04| 482.10
#2006-01-05| 479.77
#2006-01-06| 475.31
#2006-01-09| 479.19
#2006-01-10| 477.53
#2006-01-11| 476.73
#2006-01-12| 471.99
#2006-01-13| 471.69
#2006-01-16| .
#2006-01-17| 469.82
#2006-01-18| 474.76
#2006-01-19| 488.56
#2006-01-20| 480.00
#2006-01-23| 483.95
#2006-01-24| 492.14
#2006-01-25| 494.30
#2006-01-26| 500.39
#2006-01-27| 501.20
#2006-01-30| 504.38
#2006-01-31| 504.82
#2006-02-01| 499.88
#2006-02-02| 493.15
#2006-02-03| 493.35
#2006-02-06| 497.09
#2006-02-07| 490.58
#2006-02-08| 495.33
#2006-02-09| 495.93
#2006-02-10| 500.40
#2006-02-13| 498.83
#2006-02-14| 510.94
#2006-02-15| 515.58
#2006-02-16| 512.69
#2006-02-17| 511.38
#2006-02-20| .
#2006-02-21| 510.75
#2006-02-22| 516.04
#2006-02-23| 511.92
#2006-02-24| 512.22
#2006-02-27| 519.68
#2006-02-28| 512.54
#2006-03-01| 520.80
#2006-03-02| 516.80
#2006-03-03| 521.48
#2006-03-06| 518.38
#2006-03-07| 514.61
#2006-03-08| 510.31
#2006-03-09| 511.21
#2006-03-10| 516.42
#2006-03-13| 516.66
#2006-03-14| 521.68
#2006-03-15| 535.23
#2006-03-16| 531.44
#2006-03-17| 533.06
#2006-03-20| 533.56
#2006-03-21| 530.17
#2006-03-22| 537.05
#2006-03-23| 529.98
#2006-03-24| 530.74
#2006-03-27| 535.02
#2006-03-28| 533.89
#2006-03-29| 536.48
#2006-03-30| 536.26
#2006-03-31| 538.06
#2006-04-03| 545.07
#2006-04-04| 552.19
#2006-04-05| 555.29
#2006-04-06| 555.76
#2006-04-07| 551.25
#2006-04-10| 550.06
#2006-04-11| 546.54
#2006-04-12| 548.09
#2006-04-13| 548.74
#2006-04-14| .
#2006-04-17| 544.66
#2006-04-18| 558.82
#2006-04-19| 559.11
#2006-04-20| 557.30
#2006-04-21| 559.09
#2006-04-24| 560.88
#2006-04-25| 549.56
#2006-04-26| 550.34
#2006-04-27| 543.68
#2006-04-28| 543.32
#2006-05-01| 545.06
#2006-05-02| 552.68
#2006-05-03| 552.57
#2006-05-04| 566.79
#2006-05-05| 570.86
#2006-05-08| 570.36
#2006-05-09| 574.11
#2006-05-10| 574.23
#2006-05-11| 567.37
#2006-05-12| 554.57
#2006-05-15| 554.94
#2006-05-16| 552.18
#2006-05-17| 537.48
#2006-05-18| 528.61
#2006-05-19| 530.52
#2006-05-22| 534.07
#2006-05-23| 532.93
#2006-05-24| 530.05
#2006-05-25| 535.97
#2006-05-26| 539.17
#2006-05-29| .
#2006-05-30| 528.98
#2006-05-31| 538.09
#2006-06-01| 544.03
#2006-06-02| 547.55
#2006-06-05| 531.58
#2006-06-06| 531.17
#2006-06-07| 522.59
#2006-06-08| 521.90
#2006-06-09| 515.87
#2006-06-12| 509.20
#2006-06-13| 510.25
#2006-06-14| 513.85
#2006-06-15| 531.29
#2006-06-16| 529.94
#2006-06-19| 525.79
#2006-06-20| 524.92
#2006-06-21| 539.85
#2006-06-22| 537.65
#2006-06-23| 539.55
#2006-06-26| 540.30
#2006-06-27| 534.02
#2006-06-28| 539.48
#2006-06-29| 556.70
#2006-06-30| 559.42
#2006-07-03| 563.92
#2006-07-04| .
#2006-07-05| 557.95
#2006-07-06| 551.26
#2006-07-07| 544.97
#2006-07-10| 546.70
#2006-07-11| 548.46
#2006-07-12| 538.41
#2006-07-13| 527.22
#2006-07-14| 521.21
#2006-07-17| 518.12
#2006-07-18| 522.20
#2006-07-19| 533.02
#2006-07-20| 510.00
#2006-07-21| 504.55
#2006-07-24| 515.37
#2006-07-25| 494.39
#2006-07-26| 475.45
#2006-07-27| 473.28
#2006-07-28| 486.02
#2006-07-31| 482.69
#2006-08-01| 472.85
#2006-08-02| 476.28
#2006-08-03| 486.57
#2006-08-04| 478.30
#2006-08-07| 470.13
#2006-08-08| 467.35
#2006-08-09| 455.23
#2006-08-10| 461.52
#2006-08-11| 456.47
#2006-08-14| 458.85
#2006-08-15| 471.94
#2006-08-16| 490.01
#2006-08-17| 488.39
#2006-08-18| 485.84
#2006-08-21| 474.22
#2006-08-22| 475.72
#2006-08-23| 470.80
#2006-08-24| 465.26
#2006-08-25| 468.64
#2006-08-28| 472.08
#2006-08-29| 469.95
#2006-08-30| 469.26
#2006-08-31| 472.24
#2006-09-01| 475.95
#2006-09-04| .
#2006-09-05| 474.35
#2006-09-06| 468.40
#2006-09-07| 467.69
#2006-09-08| 467.00
#2006-09-11| 471.45
#2006-09-12| 485.56
#2006-09-13| 496.31
#2006-09-14| 491.59
#2006-09-15| 490.77
#2006-09-18| 497.19
#2006-09-19| 491.38
#2006-09-20| 492.64
#2006-09-21| 483.16
#2006-09-22| 481.99
#2006-09-25| 485.08
#2006-09-26| 497.41
#2006-09-27| 502.26
#2006-09-28| 501.42
#2006-09-29| 500.38
#2006-10-02| 497.38
#2006-10-03| 503.34
#2006-10-04| 514.49
#2006-10-05| 521.41
#2006-10-06| 514.49
#2006-10-09| 514.26
#2006-10-10| 518.76
#2006-10-11| 514.14
#2006-10-12| 518.70
#2006-10-13| 521.68
#2006-10-16| 531.47
#2006-10-17| 524.65
#2006-10-18| 519.73
#2006-10-19| 528.76
#2006-10-20| 530.65
#2006-10-23| 528.96
#2006-10-24| 532.02
#2006-10-25| 540.10
#2006-10-26| 537.78
#2006-10-27| 531.88
#2006-10-30| 535.62
#2006-10-31| 529.81
#2006-11-01| 523.78
#2006-11-02| 524.48
#2006-11-03| 519.91
#2006-11-06| 527.98
#2006-11-07| 531.82
#2006-11-08| 531.93
#2006-11-09| 526.70
#2006-11-10| 531.65
#2006-11-13| 534.92
#2006-11-14| 531.48
#2006-11-15| 534.87
#2006-11-16| 541.44
#2006-11-17| 538.80
#2006-11-20| 537.96
#2006-11-21| 539.13
#2006-11-22| 539.30
#2006-11-23| .
#2006-11-24| 535.91
#2006-11-27| 532.57
#2006-11-28| 527.43
#2006-11-29| 529.00
#2006-11-30| 529.06
#2006-12-01| 526.70
#2006-12-04| 533.45
#2006-12-05| 541.57
#2006-12-06| 534.08
#2006-12-07| 534.72
#2006-12-08| 532.05
#2006-12-11| 532.07
#2006-12-12| 527.39
#2006-12-13| 521.28
#2006-12-14| 531.68
#2006-12-15| 527.93
#2006-12-18| 524.85
#2006-12-19| 520.70
#2006-12-20| 512.18
#2006-12-21| 509.85
#2006-12-22| 505.23
#2006-12-25| .
#2006-12-26| 507.94
#2006-12-27| 514.33
#2006-12-28| 514.42
#2006-12-29| 513.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 516.60
#2007-01-04| 514.89
#2007-01-05| 509.90
#2007-01-08| 511.79
#2007-01-09| 510.71
#2007-01-10| 508.08
#2007-01-11| 511.38
#2007-01-12| 518.53
#2007-01-15| .
#2007-01-16| 530.05
#2007-01-17| 527.09
#2007-01-18| 529.94
#2007-01-19| 532.21
#2007-01-22| 526.05
#2007-01-23| 532.78
#2007-01-24| 530.84
#2007-01-25| 523.98
#2007-01-26| 518.08
#2007-01-29| 521.16
#2007-01-30| 520.68
#2007-01-31| 535.30
#2007-02-01| 543.95
#2007-02-02| 547.46
#2007-02-05| 542.79
#2007-02-06| 541.29
#2007-02-07| 542.02
#2007-02-08| 539.27
#2007-02-09| 537.82
#2007-02-12| 538.50
#2007-02-13| 547.87
#2007-02-14| 562.18
#2007-02-15| 556.99
#2007-02-16| 555.50
#2007-02-19| .
#2007-02-20| 558.82
#2007-02-21| 563.26
#2007-02-22| 561.50
#2007-02-23| 561.92
#2007-02-26| 549.78
#2007-02-27| 530.52
#2007-02-28| 531.22
#2007-03-01| 529.70
#2007-03-02| 522.37
#2007-03-05| 517.63
#2007-03-06| 521.64
#2007-03-07| 525.49
#2007-03-08| 530.05
#2007-03-09| 531.59
#2007-03-12| 535.23
#2007-03-13| 522.80
#2007-03-14| 521.85
#2007-03-15| 523.65
#2007-03-16| 528.18
#2007-03-19| 529.56
#2007-03-20| 532.53
#2007-03-21| 536.48
#2007-03-22| 535.77
#2007-03-23| 547.61
#2007-03-26| 539.94
#2007-03-27| 533.75
#2007-03-28| 527.94
#2007-03-29| 529.28
#2007-03-30| 530.65
#2007-04-02| 530.38
#2007-04-03| 536.33
#2007-04-04| 535.49
#2007-04-05| 537.98
#2007-04-06| .
#2007-04-09| 548.96
#2007-04-10| 549.23
#2007-04-11| 544.62
#2007-04-12| 558.00
#2007-04-13| 554.46
#2007-04-16| 563.40
#2007-04-17| 561.07
#2007-04-18| 565.97
#2007-04-19| 571.07
#2007-04-20| 576.15
#2007-04-23| 571.67
#2007-04-24| 567.78
#2007-04-25| 573.63
#2007-04-26| 564.37
#2007-04-27| 564.38
#2007-04-30| 555.45
#2007-05-01| 553.07
#2007-05-02| 559.31
#2007-05-03| 568.98
#2007-05-04| 571.38
#2007-05-07| 569.47
#2007-05-08| 575.54
#2007-05-09| 574.80
#2007-05-10| 564.65
#2007-05-11| 571.33
#2007-05-14| 567.55
#2007-05-15| 570.27
#2007-05-16| 578.48
#2007-05-17| 579.99
#2007-05-18| 577.83
#2007-05-21| 575.27
#2007-05-22| 570.94
#2007-05-23| 571.85
#2007-05-24| 568.47
#2007-05-25| 570.85
#2007-05-28| .
#2007-05-29| 575.14
#2007-05-30| 576.70
#2007-05-31| 584.28
#2007-06-01| 588.85
#2007-06-04| 587.34
#2007-06-05| 582.71
#2007-06-06| 573.48
#2007-06-07| 561.34
#2007-06-08| 570.19
#2007-06-11| 568.15
#2007-06-12| 556.73
#2007-06-13| 567.79
#2007-06-14| 575.98
#2007-06-15| 578.21
#2007-06-18| 571.74
#2007-06-19| 571.04
#2007-06-20| 566.02
#2007-06-21| 571.81
#2007-06-22| 565.51
#2007-06-25| 566.40
#2007-06-26| 561.61
#2007-06-27| 567.05
#2007-06-28| 567.48
#2007-06-29| 563.74
#2007-07-02| 569.58
#2007-07-03| 571.53
#2007-07-04| .
#2007-07-05| 569.38
#2007-07-06| 571.48
#2007-07-09| 578.98
#2007-07-10| 569.56
#2007-07-11| 579.12
#2007-07-12| 585.58
#2007-07-13| 590.35
#2007-07-16| 593.10
#2007-07-17| 595.29
#2007-07-18| 601.84
#2007-07-19| 603.54
#2007-07-20| 596.56
#2007-07-23| 597.39
#2007-07-24| 587.02
#2007-07-25| 583.14
#2007-07-26| 569.05
#2007-07-27| 564.53
#2007-07-30| 572.78
#2007-07-31| 567.15
#2007-08-01| 571.31
#2007-08-02| 572.19
#2007-08-03| 552.61
#2007-08-06| 562.03
#2007-08-07| 566.42
#2007-08-08| 573.49
#2007-08-09| 564.73
#2007-08-10| 563.15
#2007-08-13| 567.55
#2007-08-14| 551.00
#2007-08-15| 536.69
#2007-08-16| 532.64
#2007-08-17| 543.53
#2007-08-20| 553.65
#2007-08-21| 547.54
#2007-08-22| 556.79
#2007-08-23| 550.06
#2007-08-24| 555.79
#2007-08-27| 551.54
#2007-08-28| 538.33
#2007-08-29| 547.89
#2007-08-30| 540.29
#2007-08-31| 549.84
#2007-09-03| .
#2007-09-04| 555.85
#2007-09-05| 547.52
#2007-09-06| 547.87
#2007-09-07| 537.47
#2007-09-10| 532.78
#2007-09-11| 538.74
#2007-09-12| 538.09
#2007-09-13| 544.88
#2007-09-14| 543.16
#2007-09-17| 538.47
#2007-09-18| 557.28
#2007-09-19| 553.39
#2007-09-20| 544.87
#2007-09-21| 546.86
#2007-09-24| 543.02
#2007-09-25| 546.53
#2007-09-26| 548.16
#2007-09-27| 550.84
#2007-09-28| 549.94
#2007-10-01| 557.20
#2007-10-02| 556.09
#2007-10-03| 547.37
#2007-10-04| 548.35
#2007-10-05| 565.49
#2007-10-08| 562.78
#2007-10-09| 568.08
#2007-10-10| 563.20
#2007-10-11| 559.63
#2007-10-12| 563.93
#2007-10-15| 559.75
#2007-10-16| 554.00
#2007-10-17| 560.50
#2007-10-18| 568.95
#2007-10-19| 556.67
#2007-10-22| 560.72
#2007-10-23| 571.24
#2007-10-24| 567.43
#2007-10-25| 561.73
#2007-10-26| 563.88
#2007-10-29| 564.13
#2007-10-30| 560.81
#2007-10-31| 566.94
#2007-11-01| 553.27
#2007-11-02| 558.62
#2007-11-05| 557.76
#2007-11-06| 564.23
#2007-11-07| 547.14
#2007-11-08| 553.12
#2007-11-09| 542.03
#2007-11-12| 540.70
#2007-11-13| 551.42
#2007-11-14| 548.18
#2007-11-15| 546.97
#2007-11-16| 541.70
#2007-11-19| 532.05
#2007-11-20| 531.88
#2007-11-21| 520.94
#2007-11-22| .
#2007-11-23| 529.26
#2007-11-26| 520.37
#2007-11-27| 531.07
#2007-11-28| 546.49
#2007-11-29| 541.56
#2007-11-30| 548.63
#2007-12-03| 543.87
#2007-12-04| 544.64
#2007-12-05| 552.88
#2007-12-06| 563.65
#2007-12-07| 568.08
#2007-12-10| 570.54
#2007-12-11| 555.29
#2007-12-12| 557.45
#2007-12-13| 560.00
#2007-12-14| 550.16
#2007-12-17| 546.31
#2007-12-18| 548.45
#2007-12-19| 537.87
#2007-12-20| 537.42
#2007-12-21| 545.76
#2007-12-24| 552.41
#2007-12-25| .
#2007-12-26| 551.79
#2007-12-27| 544.30
#2007-12-28| 544.18
#2007-12-31| 538.27
#2008-01-01| .
#2008-01-02| 527.93
#2008-01-03| 524.48
#2008-01-04| 508.33
#2008-01-07| 507.91
#2008-01-08| 496.27
#2008-01-09| 498.34
#2008-01-10| 512.25
#2008-01-11| 504.64
#2008-01-14| 511.65
#2008-01-15| 502.45
#2008-01-16| 506.07
#2008-01-17| 491.78
#2008-01-18| 495.32
#2008-01-21| .
#2008-01-22| 497.56
#2008-01-23| 528.37
#2008-01-24| 533.26
#2008-01-25| 529.89
#2008-01-28| 539.86
#2008-01-29| 544.20
#2008-01-30| 546.69
#2008-01-31| 559.59
#2008-02-01| 568.95
#2008-02-04| 559.74
#2008-02-05| 547.96
#2008-02-06| 550.12
#2008-02-07| 553.66
#2008-02-08| 550.50
#2008-02-11| 556.71
#2008-02-12| 555.22
#2008-02-13| 561.35
#2008-02-14| 553.23
#2008-02-15| 553.09
#2008-02-18| .
#2008-02-19| 550.26
#2008-02-20| 556.36
#2008-02-21| 550.41
#2008-02-22| 550.81
#2008-02-25| 559.15
#2008-02-26| 566.82
#2008-02-27| 561.75
#2008-02-28| 554.89
#2008-02-29| 542.32
#2008-03-03| 545.66
#2008-03-04| 548.08
#2008-03-05| 555.24
#2008-03-06| 542.25
#2008-03-07| 538.17
#2008-03-10| 530.59
#2008-03-11| 551.58
#2008-03-12| 548.21
#2008-03-13| 549.31
#2008-03-14| 540.64
#2008-03-17| 539.83
#2008-03-18| 568.82
#2008-03-19| 550.60
#2008-03-20| 559.73
#2008-03-21| .
#2008-03-24| 575.22
#2008-03-25| 583.41
#2008-03-26| 576.20
#2008-03-27| 571.16
#2008-03-28| 569.12
#2008-03-31| 572.25
#2008-04-01| 590.47
#2008-04-02| 591.00
#2008-04-03| 595.65
#2008-04-04| 594.39
#2008-04-07| 593.10
#2008-04-08| 591.48
#2008-04-09| 573.28
#2008-04-10| 577.63
#2008-04-11| 573.71
#2008-04-14| 576.22
#2008-04-15| 582.41
#2008-04-16| 604.32
#2008-04-17| 595.43
#2008-04-18| 609.36
#2008-04-21| 604.24
#2008-04-22| 598.83
#2008-04-23| 593.45
#2008-04-24| 604.53
#2008-04-25| 607.66
#2008-04-28| 611.92
#2008-04-29| 616.76
#2008-04-30| 614.86
#2008-05-01| 629.64
#2008-05-02| 625.99
#2008-05-05| 623.93
#2008-05-06| 633.74
#2008-05-07| 615.06
#2008-05-08| 619.37
#2008-05-09| 613.08
#2008-05-12| 619.86
#2008-05-13| 623.77
#2008-05-14| 629.06
#2008-05-15| 632.02
#2008-05-16| 630.45
#2008-05-19| 634.37
#2008-05-20| 631.53
#2008-05-21| 625.70
#2008-05-22| 625.15
#2008-05-23| 612.50
#2008-05-26| .
#2008-05-27| 626.55
#2008-05-28| 633.93
#2008-05-29| 646.59
#2008-05-30| 649.58
#2008-06-02| 643.63
#2008-06-03| 635.20
#2008-06-04| 636.29
#2008-06-05| 650.40
#2008-06-06| 624.34
#2008-06-09| 635.14
#2008-06-10| 631.42
#2008-06-11| 601.55
#2008-06-12| 607.01
#2008-06-13| 610.51
#2008-06-16| 611.46
#2008-06-17| 597.64
#2008-06-18| 599.39
#2008-06-19| 614.10
#2008-06-20| 603.99
#2008-06-23| 596.23
#2008-06-24| 581.63
#2008-06-25| 584.84
#2008-06-26| 569.47
#2008-06-27| 571.54
#2008-06-30| 581.34
#2008-07-01| 568.58
#2008-07-02| 543.67
#2008-07-03| 549.51
#2008-07-04| .
#2008-07-07| 546.78
#2008-07-08| 573.12
#2008-07-09| 558.08
#2008-07-10| 562.73
#2008-07-11| 557.13
#2008-07-14| 552.35
#2008-07-15| 542.55
#2008-07-16| 570.46
#2008-07-17| 572.28
#2008-07-18| 573.62
#2008-07-21| 569.34
#2008-07-22| 585.69
#2008-07-23| 596.86
#2008-07-24| 586.09
#2008-07-25| 586.95
#2008-07-28| 577.21
#2008-07-29| 603.73
#2008-07-30| 611.60
#2008-07-31| 606.36
#2008-08-01| 592.44
#2008-08-04| 590.55
#2008-08-05| 613.53
#2008-08-06| 607.07
#2008-08-07| 598.33
#2008-08-08| 618.36
#2008-08-11| 608.66
#2008-08-12| 590.83
#2008-08-13| 591.70
#2008-08-14| 600.31
#2008-08-15| 600.71
#2008-08-18| 593.50
#2008-08-19| 585.25
#2008-08-20| 584.83
#2008-08-21| 587.66
#2008-08-22| 600.82
#2008-08-25| 593.69
#2008-08-26| 596.75
#2008-08-27| 603.85
#2008-08-28| 616.55
#2008-08-29| 614.41
#2008-09-01| .
#2008-09-02| 606.66
#2008-09-03| 601.32
#2008-09-04| 580.20
#2008-09-05| 577.61
#2008-09-08| 588.14
#2008-09-09| 563.82
#2008-09-10| 582.22
#2008-09-11| 608.55
#2008-09-12| 606.99
#2008-09-15| 589.00
#2008-09-16| 595.99
#2008-09-17| 575.49
#2008-09-18| 593.56
#2008-09-19| 605.13
#2008-09-22| 579.14
#2008-09-23| 575.75
#2008-09-24| 565.16
#2008-09-25| 571.12
#2008-09-26| 574.99
#2008-09-29| 548.15
#2008-09-30| 554.65
#2008-10-01| 549.74
#2008-10-02| 504.48
#2008-10-03| 503.87
#2008-10-06| 502.52
#2008-10-07| 485.81
#2008-10-08| 483.17
#2008-10-09| 454.97
#2008-10-10| 456.22
#2008-10-13| 495.23
#2008-10-14| 485.56
#2008-10-15| 441.22
#2008-10-16| 455.29
#2008-10-17| 446.48
#2008-10-20| 466.95
#2008-10-21| 457.89
#2008-10-22| 439.43
#2008-10-23| 446.31
#2008-10-24| 434.36
#2008-10-27| 421.61
#2008-10-28| 452.90
#2008-10-29| 459.10
#2008-10-30| 474.37
#2008-10-31| 491.01
#2008-11-03| 485.77
#2008-11-04| 511.08
#2008-11-05| 479.18
#2008-11-06| 454.77
#2008-11-07| 462.64
#2008-11-10| 471.56
#2008-11-11| 471.21
#2008-11-12| 451.30
#2008-11-13| 472.62
#2008-11-14| 447.99
#2008-11-17| 441.06
#2008-11-18| 440.68
#2008-11-19| 408.56
#2008-11-20| 391.44
#2008-11-21| 407.60
#2008-11-24| 423.10
#2008-11-25| 434.92
#2008-11-26| 444.51
#2008-11-27| .
#2008-11-28| 445.36
#2008-12-01| 410.56
#2008-12-02| 422.29
#2008-12-03| 431.46
#2008-12-04| 427.01
#2008-12-05| 433.65
#2008-12-08| 450.52
#2008-12-09| 421.81
#2008-12-10| 427.27
#2008-12-11| 409.07
#2008-12-12| 399.52
#2008-12-15| 397.16
#2008-12-16| 417.13
#2008-12-17| 425.83
#2008-12-18| 414.27
#2008-12-19| 412.65
#2008-12-22| 413.01
#2008-12-23| 406.86
#2008-12-24| 408.02
#2008-12-25| .
#2008-12-26| 411.98
#2008-12-29| 406.29
#2008-12-30| 416.87
#2008-12-31| 427.29
#2009-01-01| .
#2009-01-02| 440.89
#2009-01-05| 440.72
#2009-01-06| 449.76
#2009-01-07| 428.84
#2009-01-08| 424.67
#2009-01-09| 413.90
#2009-01-12| 398.64
#2009-01-13| 390.17
#2009-01-14| 372.50
#2009-01-15| 373.37
#2009-01-16| 369.93
#2009-01-19| .
#2009-01-20| 349.26
#2009-01-21| 364.98
#2009-01-22| 365.80
#2009-01-23| 358.44
#2009-01-26| 360.32
#2009-01-27| 372.73
#2009-01-28| 382.65
#2009-01-29| 369.18
#2009-01-30| 358.89
#2009-02-02| 353.93
#2009-02-03| 371.34
#2009-02-04| 371.31
#2009-02-05| 379.39
#2009-02-06| 395.88
#2009-02-09| 396.30
#2009-02-10| 376.28
#2009-02-11| 373.15
#2009-02-12| 365.90
#2009-02-13| 365.03
#2009-02-16| .
#2009-02-17| 346.99
#2009-02-18| 346.15
#2009-02-19| 338.67
#2009-02-20| 339.11
#2009-02-23| 322.64
#2009-02-24| 339.31
#2009-02-25| 327.63
#2009-02-26| 320.66
#2009-02-27| 318.80
#2009-03-02| 298.96
#2009-03-03| 298.01
#2009-03-04| 311.09
#2009-03-05| 293.63
#2009-03-06| 288.44
#2009-03-09| 280.06
#2009-03-10| 299.10
#2009-03-11| 303.90
#2009-03-12| 312.25
#2009-03-13| 311.01
#2009-03-16| 324.20
#2009-03-17| 333.31
#2009-03-18| 334.20
#2009-03-19| 333.80
#2009-03-20| 321.88
#2009-03-23| 347.84
#2009-03-24| 344.52
#2009-03-25| 340.78
#2009-03-26| 366.39
#2009-03-27| 357.65
#2009-03-30| 344.21
#2009-03-31| 346.98
#2009-04-01| 351.91
#2009-04-02| 377.20
#2009-04-03| 381.77
#2009-04-06| 372.69
#2009-04-07| 361.06
#2009-04-08| 368.50
#2009-04-09| 383.86
#2009-04-10| .
#2009-04-13| 382.36
#2009-04-14| 380.76
#2009-04-15| 385.35
#2009-04-16| 395.03
#2009-04-17| 395.99
#2009-04-20| 378.34
#2009-04-21| 389.63
#2009-04-22| 392.56
#2009-04-23| 397.62
#2009-04-24| 397.64
#2009-04-27| 381.44
#2009-04-28| 378.74
#2009-04-29| 390.28
#2009-04-30| 393.09
#2009-05-01| 394.06
#2009-05-04| 417.28
#2009-05-05| 415.47
#2009-05-06| 421.51
#2009-05-07| 411.09
#2009-05-08| 417.69
#2009-05-11| 402.33
#2009-05-12| 394.72
#2009-05-13| 377.95
#2009-05-14| 377.81
#2009-05-15| 380.92
#2009-05-18| 391.06
#2009-05-19| 388.66
#2009-05-20| 392.14
#2009-05-21| 374.76
#2009-05-22| 375.98
#2009-05-25| .
#2009-05-26| 391.21
#2009-05-27| 377.60
#2009-05-28| 379.20
#2009-05-29| 398.21
#2009-06-01| 416.60
#2009-06-02| 420.04
#2009-06-03| 409.31
#2009-06-04| 416.27
#2009-06-05| 418.33
#2009-06-08| 418.58
#2009-06-09| 421.87
#2009-06-10| 419.14
#2009-06-11| 417.88
#2009-06-12| 418.54
#2009-06-15| 399.91
#2009-06-16| 397.55
#2009-06-17| 394.57
#2009-06-18| 395.81
#2009-06-19| 399.03
#2009-06-22| 382.72
#2009-06-23| 385.49
#2009-06-24| 391.22
#2009-06-25| 409.24
#2009-06-26| 410.95
#2009-06-29| 408.08
#2009-06-30| 404.71
#2009-07-01| 408.22
#2009-07-02| 393.34
#2009-07-03| .
#2009-07-06| 395.66
#2009-07-07| 382.04
#2009-07-08| 381.57
#2009-07-09| 384.48
#2009-07-10| 388.92
#2009-07-13| 393.76
#2009-07-14| 402.07
#2009-07-15| 413.30
#2009-07-16| 425.32
#2009-07-17| 424.64
#2009-07-20| 433.33
#2009-07-21| 432.16
#2009-07-22| 435.86
#2009-07-23| 447.68
#2009-07-24| 445.56
#2009-07-27| 448.39
#2009-07-28| 440.83
#2009-07-29| 438.60
#2009-07-30| 445.57
#2009-07-31| 446.53
#2009-08-03| 458.51
#2009-08-04| 457.43
#2009-08-05| 451.23
#2009-08-06| 448.16
#2009-08-07| 465.11
#2009-08-10| 458.07
#2009-08-11| 459.72
#2009-08-12| 464.27
#2009-08-13| 467.57
#2009-08-14| 461.33
#2009-08-17| 447.08
#2009-08-18| 453.41
#2009-08-19| 454.57
#2009-08-20| 459.88
#2009-08-21| 469.36
#2009-08-24| 466.44
#2009-08-25| 467.52
#2009-08-26| 461.80
#2009-08-27| 463.41
#2009-08-28| 465.21
#2009-08-31| 458.99
#2009-09-01| 453.75
#2009-09-02| 450.94
#2009-09-03| 461.16
#2009-09-04| 471.37
#2009-09-07| .
#2009-09-08| 471.16
#2009-09-09| 478.22
#2009-09-10| 486.20
#2009-09-11| 493.06
#2009-09-14| 495.93
#2009-09-15| 496.58
#2009-09-16| 493.03
#2009-09-17| 487.18
#2009-09-18| 487.57
#2009-09-21| 483.79
#2009-09-22| 487.24
#2009-09-23| 480.71
#2009-09-24| 477.48
#2009-09-25| 467.75
#2009-09-28| 475.23
#2009-09-29| 469.19
#2009-09-30| 464.97
#2009-10-01| 457.65
#2009-10-02| 455.85
#2009-10-05| 463.34
#2009-10-06| 464.25
#2009-10-07| 464.78
#2009-10-08| 473.92
#2009-10-09| 475.05
#2009-10-12| 476.01
#2009-10-13| 475.46
#2009-10-14| 494.77
#2009-10-15| 495.58
#2009-10-16| 495.46
#2009-10-19| 497.95
#2009-10-20| 498.43
#2009-10-21| 489.17
#2009-10-22| 487.10
#2009-10-23| 467.49
#2009-10-26| 464.98
#2009-10-27| 454.69
#2009-10-28| 451.24
#2009-10-29| 458.69
#2009-10-30| 448.59
#2009-11-02| 451.06
#2009-11-03| 483.26
#2009-11-04| 478.99
#2009-11-05| 488.26
#2009-11-06| 495.01
#2009-11-09| 503.11
#2009-11-10| 503.72
#2009-11-11| 509.80
#2009-11-12| 503.59
#2009-11-13| 506.61
#2009-11-16| 515.02
#2009-11-17| 515.79
#2009-11-18| 514.44
#2009-11-19| 508.48
#2009-11-20| 508.63
#2009-11-23| 513.16
#2009-11-24| 508.31
#2009-11-25| 510.85
#2009-11-26| .
#2009-11-27| 504.68
#2009-11-30| 506.31
#2009-12-01| 512.95
#2009-12-02| 515.53
#2009-12-03| 511.67
#2009-12-04| 519.58
#2009-12-07| 516.45
#2009-12-08| 513.64
#2009-12-09| 513.36
#2009-12-10| 515.90
#2009-12-11| 516.48
#2009-12-14| 524.62
#2009-12-15| 525.72
#2009-12-16| 524.17
#2009-12-17| 514.39
#2009-12-18| 514.62
#2009-12-21| 520.13
#2009-12-22| 519.71
#2009-12-23| 521.43
#2009-12-24| 522.30
#2009-12-25| .
#2009-12-28| 520.26
#2009-12-29| 522.27
#2009-12-30| 521.04
#2009-12-31| 513.53
#2010-01-01| .
#2010-01-04| 518.29
#2010-01-05| 522.33
#2010-01-06| 519.66
#2010-01-07| 515.87
#2010-01-08| 530.95
#2010-01-11| 536.74
#2010-01-12| 532.57
#2010-01-13| 532.43
#2010-01-14| 530.91
#2010-01-15| 526.78
#2010-01-18| .
#2010-01-19| 528.73
#2010-01-20| 518.26
#2010-01-21| 512.49
#2010-01-22| 504.40
#2010-01-25| 505.99
#2010-01-26| 506.51
#2010-01-27| 508.74
#2010-01-28| 498.18
#2010-01-29| 491.67
#2010-02-01| 499.98
#2010-02-02| 504.02
#2010-02-03| 501.11
#2010-02-04| 488.18
#2010-02-05| 488.73
#2010-02-08| 484.50
#2010-02-09| 491.38
#2010-02-10| 489.66
#2010-02-11| 497.36
#2010-02-12| 494.82
#2010-02-15| .
#2010-02-16| 506.25
#2010-02-17| 506.15
#2010-02-18| 507.09
#2010-02-19| 514.45
#2010-02-22| 517.04
#2010-02-23| 517.03
#2010-02-24| 521.22
#2010-02-25| 524.31
#2010-02-26| 524.58
#2010-03-01| 528.89
#2010-03-02| 528.58
#2010-03-03| 527.34
#2010-03-04| 529.47
#2010-03-05| 535.29
#2010-03-08| 536.72
#2010-03-09| 542.58
#2010-03-10| 546.00
#2010-03-11| 552.10
#2010-03-12| 552.95
#2010-03-15| 555.40
#2010-03-16| 559.34
#2010-03-17| 561.00
#2010-03-18| 569.81
#2010-03-19| 566.81
#2010-03-22| 566.39
#2010-03-23| 569.30
#2010-03-24| 562.59
#2010-03-25| 561.71
#2010-03-26| 561.94
#2010-03-29| 567.73
#2010-03-30| 569.68
#2010-03-31| 568.09
#2010-04-01| 569.57
#2010-04-02| .
#2010-04-05| 571.92
#2010-04-06| 571.51
#2010-04-07| 567.73
#2010-04-08| 575.38
#2010-04-09| 577.03
#2010-04-12| 577.00
#2010-04-13| 580.32
#2010-04-14| 591.77
#2010-04-15| 603.66
#2010-04-16| 595.04
#2010-04-19| 592.47
#2010-04-20| 596.07
#2010-04-21| 598.37
#2010-04-22| 599.87
#2010-04-23| 605.52
#2010-04-26| 605.05
#2010-04-27| 591.09
#2010-04-28| 596.47
#2010-04-29| 609.47
#2010-04-30| 598.32
#2010-05-03| 613.49
#2010-05-04| 595.59
#2010-05-05| 585.82
#2010-05-06| 568.84
#2010-05-07| 557.83
#2010-05-10| 588.74
#2010-05-11| 589.35
#2010-05-12| 601.76
#2010-05-13| 592.10
#2010-05-14| 580.41
#2010-05-17| 579.60
#2010-05-18| 572.06
#2010-05-19| 566.49
#2010-05-20| 542.18
#2010-05-21| 549.34
#2010-05-24| 543.51
#2010-05-25| 542.17
#2010-05-26| 547.13
#2010-05-27| 562.57
#2010-05-28| 558.11
#2010-05-31| .
#2010-06-01| 546.24
#2010-06-02| 561.80
#2010-06-03| 564.02
#2010-06-04| 536.15
#2010-06-07| 521.32
#2010-06-08| 529.18
#2010-06-09| 527.72
#2010-06-10| 550.43
#2010-06-11| 555.27
#2010-06-14| 554.09
#2010-06-15| 569.94
#2010-06-16| 564.35
#2010-06-17| 567.51
#2010-06-18| 569.20
#2010-06-21| 570.98
#2010-06-22| 550.77
#2010-06-23| 551.15
#2010-06-24| 542.45
#2010-06-25| 546.12
#2010-06-28| 543.23
#2010-06-29| 521.70
#2010-06-30| 516.13
#2010-07-01| 519.41
#2010-07-02| 508.89
#2010-07-05| .
#2010-07-06| 506.99
#2010-07-07| 524.78
#2010-07-08| 530.85
#2010-07-09| 537.02
#2010-07-12| 539.66
#2010-07-13| 547.35
#2010-07-14| 551.54
#2010-07-15| 548.43
#2010-07-16| 530.48
#2010-07-19| 531.98
#2010-07-20| 539.36
#2010-07-21| 531.77
#2010-07-22| 555.20
#2010-07-23| 564.13
#2010-07-26| 577.78
#2010-07-27| 571.50
#2010-07-28| 573.40
#2010-07-29| 570.09
#2010-07-30| 573.73
#2010-08-02| 586.00
#2010-08-03| 584.66
#2010-08-04| 592.30
#2010-08-05| 593.82
#2010-08-06| 587.51
#2010-08-09| 595.28
#2010-08-10| 590.49
#2010-08-11| 567.94
#2010-08-12| 563.18
#2010-08-13| 560.12
#2010-08-16| 560.22
#2010-08-17| 573.31
#2010-08-18| 576.86
#2010-08-19| 565.10
#2010-08-20| 563.50
#2010-08-23| 557.95
#2010-08-24| 547.34
#2010-08-25| 547.38
#2010-08-26| 548.51
#2010-08-27| 559.58
#2010-08-30| 550.84
#2010-08-31| 552.02
#2010-09-01| 574.31
#2010-09-02| 582.31
#2010-09-03| 589.87
#2010-09-06| .
#2010-09-07| 585.88
#2010-09-08| 593.05
#2010-09-09| 591.56
#2010-09-10| 594.23
#2010-09-13| 597.41
#2010-09-14| 597.76
#2010-09-15| 599.20
#2010-09-16| 591.43
#2010-09-17| 593.55
#2010-09-20| 597.68
#2010-09-21| 601.21
#2010-09-22| 599.77
#2010-09-23| 589.33
#2010-09-24| 604.87
#2010-09-27| 602.40
#2010-09-28| 605.31
#2010-09-29| 605.77
#2010-09-30| 603.12
#2010-10-01| 600.29
#2010-10-04| 595.22
#2010-10-05| 611.73
#2010-10-06| 613.80
#2010-10-07| 612.05
#2010-10-08| 619.06
#2010-10-11| 619.85
#2010-10-12| 614.39
#2010-10-13| 632.54
#2010-10-14| 632.54
#2010-10-15| 630.82
#2010-10-18| 631.79
#2010-10-19| 622.74
#2010-10-20| 634.09
#2010-10-21| 632.15
#2010-10-22| 636.30
#2010-10-25| 637.53
#2010-10-26| 638.34
#2010-10-27| 627.58
#2010-10-28| 627.63
#2010-10-29| 630.68
#2010-11-01| 632.24
#2010-11-02| 638.83
#2010-11-03| 642.42
#2010-11-04| 649.45
#2010-11-05| 649.55
#2010-11-08| 650.82
#2010-11-09| 640.97
#2010-11-10| 642.36
#2010-11-11| 641.59
#2010-11-12| 637.05
#2010-11-15| 639.26
#2010-11-16| 631.05
#2010-11-17| 631.02
#2010-11-18| 641.67
#2010-11-19| 646.00
#2010-11-22| 642.04
#2010-11-23| 632.38
#2010-11-24| 647.71
#2010-11-25| .
#2010-11-26| 644.26
#2010-11-29| 649.91
#2010-11-30| 646.91
#2010-12-01| 661.74
#2010-12-02| 671.34
#2010-12-03| 674.24
#2010-12-06| 670.92
#2010-12-07| 671.54
#2010-12-08| 668.08
#2010-12-09| 674.17
#2010-12-10| 674.56
#2010-12-13| 671.80
#2010-12-14| 669.59
#2010-12-15| 667.21
#2010-12-16| 677.13
#2010-12-17| 670.61
#2010-12-20| 669.01
#2010-12-21| 674.02
#2010-12-22| 673.57
#2010-12-23| 671.12
#2010-12-24| .
#2010-12-27| 673.00
#2010-12-28| 672.43
#2010-12-29| 673.16
#2010-12-30| 673.03
#2010-12-31| 674.04
#2011-01-03| 680.70
#2011-01-04| 677.46
#2011-01-05| 679.17
#2011-01-06| 677.43
#2011-01-07| 684.21
#2011-01-10| 689.67
#2011-01-11| 686.93
#2011-01-12| 691.88
#2011-01-13| 695.46
#2011-01-14| 695.36
#2011-01-17| .
#2011-01-18| 696.32
#2011-01-19| 687.82
#2011-01-20| 682.13
#2011-01-21| 680.10
#2011-01-24| 682.49
#2011-01-25| 679.94
#2011-01-26| 684.16
#2011-01-27| 686.18
#2011-01-28| 666.83
#2011-01-31| 673.83
#2011-02-01| 689.64
#2011-02-02| 678.07
#2011-02-03| 677.28
#2011-02-04| 679.70
#2011-02-07| 681.61
#2011-02-08| 683.42
#2011-02-09| 685.71
#2011-02-10| 695.55
#2011-02-11| 704.38
#2011-02-14| 702.01
#2011-02-15| 703.62
#2011-02-16| 708.81
#2011-02-17| 711.55
#2011-02-18| 711.28
#2011-02-21| .
#2011-02-22| 688.24
#2011-02-23| 674.71
#2011-02-24| 678.91
#2011-02-25| 682.37
#2011-02-28| 688.43
#2011-03-01| 672.90
#2011-03-02| 678.00
#2011-03-03| 691.69
#2011-03-04| 685.16
#2011-03-07| 678.84
#2011-03-08| 691.08
#2011-03-09| 691.02
#2011-03-10| 683.84
#2011-03-11| 690.65
#2011-03-14| 682.87
#2011-03-15| 676.37
#2011-03-16| 664.64
#2011-03-17| 678.86
#2011-03-18| 683.74
#2011-03-21| 696.16
#2011-03-22| 687.22
#2011-03-23| 685.12
#2011-03-24| 693.51
#2011-03-25| 698.52
#2011-03-28| 705.43
#2011-03-29| 709.94
#2011-03-30| 707.97
#2011-03-31| 711.09
#2011-04-01| 714.30
#2011-04-04| 715.90
#2011-04-05| 710.01
#2011-04-06| 710.88
#2011-04-07| 706.61
#2011-04-08| 697.27
#2011-04-11| 696.59
#2011-04-12| 699.06
#2011-04-13| 698.69
#2011-04-14| 699.02
#2011-04-15| 704.24
#2011-04-18| 694.88
#2011-04-19| 697.40
#2011-04-20| 697.60
#2011-04-21| 701.88
#2011-04-22| .
#2011-04-25| 705.16
#2011-04-26| 717.45
#2011-04-27| 722.68
#2011-04-28| 734.64
#2011-04-29| 736.95
#2011-05-02| 735.46
#2011-05-03| 733.30
#2011-05-04| 718.90
#2011-05-05| 724.10
#2011-05-06| 727.87
#2011-05-09| 727.61
#2011-05-10| 736.45
#2011-05-11| 727.76
#2011-05-12| 727.26
#2011-05-13| 716.53
#2011-05-16| 714.61
#2011-05-17| 709.09
#2011-05-18| 720.16
#2011-05-19| 726.94
#2011-05-20| 723.78
#2011-05-23| 716.39
#2011-05-24| 712.41
#2011-05-25| 717.83
#2011-05-26| 720.73
#2011-05-27| 722.69
#2011-05-30| .
#2011-05-31| 731.70
#2011-06-01| 709.60
#2011-06-02| 714.87
#2011-06-03| 703.77
#2011-06-06| 694.49
#2011-06-07| 693.60
#2011-06-08| 686.62
#2011-06-09| 692.89
#2011-06-10| 682.24
#2011-06-13| 683.76
#2011-06-14| 694.17
#2011-06-15| 685.26
#2011-06-16| 684.27
#2011-06-17| 690.53
#2011-06-20| 696.55
#2011-06-21| 709.49
#2011-06-22| 709.84
#2011-06-23| 709.67
#2011-06-24| 701.84
#2011-06-27| 706.34
#2011-06-28| 716.40
#2011-06-29| 720.22
#2011-06-30| 730.35
#2011-07-01| 745.39
#2011-07-04| .
#2011-07-05| 739.77
#2011-07-06| 746.93
#2011-07-07| 753.06
#2011-07-08| 742.75
#2011-07-11| 729.74
#2011-07-12| 722.76
#2011-07-13| 726.55
#2011-07-14| 719.00
#2011-07-15| 717.68
#2011-07-18| 711.80
#2011-07-19| 719.72
#2011-07-20| 717.97
#2011-07-21| 733.46
#2011-07-22| 731.49
#2011-07-25| 732.91
#2011-07-26| 719.95
#2011-07-27| 705.77
#2011-07-28| 704.06
#2011-07-29| 700.23
#2011-08-01| 693.14
#2011-08-02| 671.39
#2011-08-03| 677.67
#2011-08-04| 644.55
#2011-08-05| 644.79
#2011-08-08| 606.28
#2011-08-09| 632.16
#2011-08-10| 610.94
#2011-08-11| 636.15
#2011-08-12| 642.82
#2011-08-15| 651.16
#2011-08-16| 638.69
#2011-08-17| 637.82
#2011-08-18| 601.04
#2011-08-19| 591.99
#2011-08-22| 592.80
#2011-08-23| 610.26
#2011-08-24| 619.87
#2011-08-25| 610.41
#2011-08-26| 622.27
#2011-08-29| 639.29
#2011-08-30| 646.41
#2011-08-31| 645.01
#2011-09-01| 637.23
#2011-09-02| 617.07
#2011-09-05| .
#2011-09-06| 610.09
#2011-09-07| 624.63
#2011-09-08| 616.63
#2011-09-09| 602.35
#2011-09-12| 600.59
#2011-09-13| 617.13
#2011-09-14| 628.61
#2011-09-15| 638.22
#2011-09-16| 640.81
#2011-09-19| 628.42
#2011-09-20| 622.74
#2011-09-21| 590.80
#2011-09-22| 574.35
#2011-09-23| 580.92
#2011-09-26| 590.02
#2011-09-27| 600.91
#2011-09-28| 585.97
#2011-09-29| 599.49
#2011-09-30| 580.16
#2011-10-03| 567.21
#2011-10-04| 589.11
#2011-10-05| 606.35
#2011-10-06| 621.94
#2011-10-07| 616.21
#2011-10-10| 637.22
#2011-10-11| 638.38
#2011-10-12| 642.26
#2011-10-13| 635.32
#2011-10-14| 647.44
#2011-10-17| 631.75
#2011-10-18| 650.25
#2011-10-19| 642.78
#2011-10-20| 653.22
#2011-10-21| 669.16
#2011-10-24| 676.29
#2011-10-25| 662.50
#2011-10-26| 665.73
#2011-10-27| 697.38
#2011-10-28| 696.92
#2011-10-31| 680.51
#2011-11-01| 662.66
#2011-11-02| 671.40
#2011-11-03| 684.44
#2011-11-04| 681.24
#2011-11-07| 683.65
#2011-11-08| 692.08
#2011-11-09| 665.24
#2011-11-10| 676.28
#2011-11-11| 692.77
#2011-11-14| 688.03
#2011-11-15| 692.76
#2011-11-16| 681.47
#2011-11-17| 672.19
#2011-11-18| 677.67
#2011-11-21| 662.10
#2011-11-22| 658.50
#2011-11-23| 644.08
#2011-11-24| .
#2011-11-25| 639.87
#2011-11-28| 661.59
#2011-11-29| 663.33
#2011-11-30| 693.60
#2011-12-01| 687.95
#2011-12-02| 687.68
#2011-12-05| 697.93
#2011-12-06| 691.69
#2011-12-07| 694.08
#2011-12-08| 679.76
#2011-12-09| 688.06
#2011-12-12| 679.60
#2011-12-13| 668.90
#2011-12-14| 658.88
#2011-12-15| 667.43
#2011-12-16| 673.89
#2011-12-19| 662.31
#2011-12-20| 681.94
#2011-12-21| 686.49
#2011-12-22| 692.22
#2011-12-23| 698.10
#2011-12-26| .
#2011-12-27| 698.84
#2011-12-28| 688.69
#2011-12-29| 696.62
#2011-12-30| 695.40
#2012-01-02| .
#2012-01-03| 707.39
#2012-01-04| 711.53
#2012-01-05| 707.92
#2012-01-06| 709.03
#2012-01-09| 715.35
#2012-01-10| 727.20
#2012-01-11| 730.25
#2012-01-12| 731.38
#2012-01-13| 722.68
#2012-01-16| .
#2012-01-17| 721.71
#2012-01-18| 726.12
#2012-01-19| 737.83
#2012-01-20| 735.15
#2012-01-23| 729.15
#2012-01-24| 722.79
#2012-01-25| 733.19
#2012-01-26| 736.31
#2012-01-27| 737.25
#2012-01-30| 734.77
#2012-01-31| 731.50
#2012-02-01| 734.92
#2012-02-02| 732.36
#2012-02-03| 742.37
#2012-02-06| 736.01
#2012-02-07| 735.10
#2012-02-08| 732.06
#2012-02-09| 731.07
#2012-02-10| 727.31
#2012-02-13| 733.21
#2012-02-14| 730.68
#2012-02-15| 714.59
#2012-02-16| 720.34
#2012-02-17| 721.91
#2012-02-20| .
#2012-02-21| 718.22
#2012-02-22| 717.27
#2012-02-23| 723.73
#2012-02-24| 722.33
#2012-02-27| 725.14
#2012-02-28| 721.32
#2012-02-29| 715.51
#2012-03-01| 721.06
#2012-03-02| 715.17
#2012-03-05| 710.21
#2012-03-06| 698.02
#2012-03-07| 701.86
#2012-03-08| 712.50
#2012-03-09| 712.65
#2012-03-12| 712.15
#2012-03-13| 723.00
#2012-03-14| 711.74
#2012-03-15| 736.14
#2012-03-16| 737.34
#2012-03-19| 742.03
#2012-03-20| 733.34
#2012-03-21| 737.70
#2012-03-22| 723.04
#2012-03-23| 720.03
#2012-03-26| 730.77
#2012-03-27| 730.03
#2012-03-28| 722.21
#2012-03-29| 721.13
#2012-03-30| 723.34
#2012-04-02| 731.46
#2012-04-03| 727.11
#2012-04-04| 726.80
#2012-04-05| 728.17
#2012-04-06| .
#2012-04-09| 714.92
#2012-04-10| 702.74
#2012-04-11| 709.38
#2012-04-12| 724.53
#2012-04-13| 719.57
#2012-04-16| 721.85
#2012-04-17| 731.31
#2012-04-18| 732.20
#2012-04-19| 718.48
#2012-04-20| 720.96
#2012-04-23| 716.81
#2012-04-24| 724.75
#2012-04-25| 731.97
#2012-04-26| 727.88
#2012-04-27| 730.22
#2012-04-30| 726.04
#2012-05-01| 735.96
#2012-05-02| 735.83
#2012-05-03| 729.82
#2012-05-04| 723.92
#2012-05-07| 724.84
#2012-05-08| 721.24
#2012-05-09| 711.43
#2012-05-10| 709.44
#2012-05-11| 709.75
#2012-05-14| 705.28
#2012-05-15| 706.77
#2012-05-16| 705.61
#2012-05-17| 687.92
#2012-05-18| 679.92
#2012-05-21| 694.70
#2012-05-22| 696.46
#2012-05-23| 704.17
#2012-05-24| 705.14
#2012-05-25| 700.54
#2012-05-28| .
#2012-05-29| 706.30
#2012-05-30| 691.35
#2012-05-31| 695.29
#2012-06-01| 675.39
#2012-06-04| 671.11
#2012-06-05| 671.29
#2012-06-06| 691.02
#2012-06-07| 691.90
#2012-06-08| 698.38
#2012-06-11| 691.29
#2012-06-12| 702.27
#2012-06-13| 700.11
#2012-06-14| 708.14
#2012-06-15| 714.70
#2012-06-18| 726.70
#2012-06-19| 731.71
#2012-06-20| 728.69
#2012-06-21| 717.17
#2012-06-22| 715.63
#2012-06-25| 701.88
#2012-06-26| 702.58
#2012-06-27| 706.53
#2012-06-28| 710.31
#2012-06-29| 730.23
#2012-07-02| 728.61
#2012-07-03| 734.25
#2012-07-04| .
#2012-07-05| 734.47
#2012-07-06| 728.65
#2012-07-09| 729.60
#2012-07-10| 721.71
#2012-07-11| 722.43
#2012-07-12| 719.91
#2012-07-13| 734.55
#2012-07-16| 730.92
#2012-07-17| 730.56
#2012-07-18| 735.48
#2012-07-19| 743.83
#2012-07-20| 727.06
#2012-07-23| 718.43
#2012-07-24| 706.58
#2012-07-25| 705.01
#2012-07-26| 718.07
#2012-07-27| 732.37
#2012-07-30| 732.89
#2012-07-31| 728.88
#2012-08-01| 721.24
#2012-08-02| 720.12
#2012-08-03| 733.42
#2012-08-06| 730.76
#2012-08-07| 731.59
#2012-08-08| 728.59
#2012-08-09| 725.51
#2012-08-10| 729.14
#2012-08-13| 727.60
#2012-08-14| 728.67
#2012-08-15| 736.80
#2012-08-16| 740.43
#2012-08-17| 743.04
#2012-08-20| 741.38
#2012-08-21| 740.63
#2012-08-22| 739.45
#2012-08-23| 732.55
#2012-08-24| 734.18
#2012-08-27| 729.22
#2012-08-28| 727.07
#2012-08-29| 725.38
#2012-08-30| 718.43
#2012-08-31| 719.78
#2012-09-03| .
#2012-09-04| 717.14
#2012-09-05| 703.92
#2012-09-06| 716.03
#2012-09-07| 720.52
#2012-09-10| 723.87
#2012-09-11| 731.00
#2012-09-12| 734.95
#2012-09-13| 741.69
#2012-09-14| 743.60
#2012-09-17| 739.37
#2012-09-18| 732.22
#2012-09-19| 730.40
#2012-09-20| 705.41
#2012-09-21| 697.12
#2012-09-24| 704.51
#2012-09-25| 699.56
#2012-09-26| 695.99
#2012-09-27| 698.92
#2012-09-28| 693.54
#2012-10-01| 696.01
#2012-10-02| 695.42
#2012-10-03| 704.49
#2012-10-04| 708.31
#2012-10-05| 711.63
#2012-10-08| 714.31
#2012-10-09| 706.62
#2012-10-10| 707.14
#2012-10-11| 707.04
#2012-10-12| 710.90
#2012-10-15| 713.50
#2012-10-16| 722.38
#2012-10-17| 723.34
#2012-10-18| 726.97
#2012-10-19| 717.42
#2012-10-22| 717.08
#2012-10-23| 721.71
#2012-10-24| 705.96
#2012-10-25| 710.07
#2012-10-26| 713.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 714.52
#2012-11-01| 725.95
#2012-11-02| 719.26
#2012-11-05| 720.32
#2012-11-06| 725.92
#2012-11-07| 712.49
#2012-11-08| 704.86
#2012-11-09| 699.91
#2012-11-12| 703.95
#2012-11-13| 702.70
#2012-11-14| 685.17
#2012-11-15| 683.14
#2012-11-16| 679.06
#2012-11-19| 692.90
#2012-11-20| 691.86
#2012-11-21| 692.48
#2012-11-22| .
#2012-11-23| 700.44
#2012-11-26| 705.09
#2012-11-27| 704.76
#2012-11-28| 708.41
#2012-11-29| 713.37
#2012-11-30| 709.63
#2012-12-03| 700.86
#2012-12-04| 705.02
#2012-12-05| 712.51
#2012-12-06| 710.83
#2012-12-07| 712.22
#2012-12-10| 719.02
#2012-12-11| 715.44
#2012-12-12| 714.95
#2012-12-13| 714.44
#2012-12-14| 713.78
#2012-12-17| 720.11
#2012-12-18| 731.54
#2012-12-19| 730.57
#2012-12-20| 732.86
#2012-12-21| 730.07
#2012-12-24| 727.50
#2012-12-25| 727.50
#2012-12-26| 723.60
#2012-12-27| 721.23
#2012-12-28| 714.38
#2012-12-31| 725.09
#2013-01-01| 725.09
#2013-01-02| 744.08
#2013-01-03| 745.93
#2013-01-04| 755.60
#2013-01-07| 750.79
#2013-01-08| 748.96
#2013-01-09| 755.60
#2013-01-10| 759.91
#2013-01-11| 758.29
#2013-01-14| 764.44
#2013-01-15| 767.00
#2013-01-16| 768.40
#2013-01-17| 772.16
#2013-01-18| 775.68
#2013-01-21| 775.68
#2013-01-22| 781.75
#2013-01-23| 786.53
#2013-01-24| 796.58
#2013-01-25| 800.23
#2013-01-28| 799.04
#2013-01-29| 802.55
#2013-01-30| 788.43
#2013-01-31| 784.39
#2013-02-01| 792.49
#2013-02-04| 786.92
#2013-02-05| 794.41
#2013-02-06| 792.48
#2013-02-07| 792.71
#2013-02-08| 796.60
#2013-02-11| 800.54
#2013-02-12| 802.30
#2013-02-13| 805.71
#2013-02-14| 808.61
#2013-02-15| 809.98
#2013-02-18| 809.98
#2013-02-19| 819.30
#2013-02-20| 807.25
#2013-02-21| 799.49
#2013-02-22| 806.66
#2013-02-25| 790.35
#2013-02-26| 789.72
#2013-02-27| 807.39
#2013-02-28| 808.32
#2013-03-01| 807.76
#2013-03-04| 813.36
#2013-03-05| 823.73
#2013-03-06| 820.83
#2013-03-07| 813.33
#2013-03-08| 820.29
#2013-03-11| 823.32
#2013-03-12| 820.71
#2013-03-13| 828.06
#2013-03-14| 835.06
#2013-03-15| 836.84
#2013-03-18| 831.42
#2013-03-19| 828.34
#2013-03-20| 820.42
#2013-03-21| 808.86
#2013-03-22| 818.02
#2013-03-25| 811.55
#2013-03-26| 820.05
#2013-03-27| 823.53
#2013-03-28| 830.93
#2013-03-29| 830.93
#2013-04-01| 818.75
#2013-04-02| 816.30
#2013-04-03| 807.47
#2013-04-04| 805.39
#2013-04-05| 807.47
#2013-04-08| 810.95
#2013-04-09| 810.84
#2013-04-10| 823.15
#2013-04-11| 821.31
#2013-04-12| 820.21
#2013-04-15| 793.42
#2013-04-16| 807.63
#2013-04-17| 794.78
#2013-04-18| 800.78
#2013-04-19| 810.70
#2013-04-22| 815.31
#2013-04-23| 817.62
#2013-04-24| 818.84
#2013-04-25| 827.06
#2013-04-26| 826.39
#2013-04-29| 830.21
#2013-04-30| 831.88
#2013-05-01| 815.83
#2013-05-02| 824.33
#2013-05-03| 837.97
#2013-05-06| 847.45
#2013-05-07| 861.11
#2013-05-08| 866.61
#2013-05-09| 857.55
#2013-05-10| 859.88
#2013-05-13| 856.00
#2013-05-14| 870.24
#2013-05-15| 874.26
#2013-05-16| 867.16
#2013-05-17| 877.84
#2013-05-20| 878.46
#2013-05-21| 879.05
#2013-05-22| 867.56
#2013-05-23| 863.01
#2013-05-24| 860.75
#2013-05-27| 860.75
#2013-05-28| 861.36
#2013-05-29| 855.22
#2013-05-30| 858.17
#2013-05-31| 850.03
#2013-06-03| 853.66
#2013-06-04| 850.19
#2013-06-05| 834.65
#2013-06-06| 842.96
#2013-06-07| 859.50
#2013-06-10| 857.43
#2013-06-11| 847.84
#2013-06-12| 844.10
#2013-06-13| 857.64
#2013-06-14| 854.16
#2013-06-17| 853.54
#2013-06-18| 863.33
#2013-06-19| 852.54
#2013-06-20| 832.52
#2013-06-21| 830.68
#2013-06-24| 816.54
#2013-06-25| 831.22
#2013-06-26| 840.48
#2013-06-27| 843.85
#2013-06-28| 838.28
#2013-07-01| 843.88
#2013-07-02| 841.32
#2013-07-03| 839.28
#2013-07-04| 839.28
#2013-07-05| 851.41
#2013-07-08| 852.08
#2013-07-09| 870.97
#2013-07-10| 866.57
#2013-07-11| 878.01
#2013-07-12| 865.12
#2013-07-15| 866.06
#2013-07-16| 866.30
#2013-07-17| 871.03
#2013-07-18| 886.17
#2013-07-19| 889.24
#2013-07-22| 886.14
#2013-07-23| 879.43
#2013-07-24| 868.39
#2013-07-25| 867.73
#2013-07-26| 866.81
#2013-07-29| 860.20
#2013-07-30| 861.34
#2013-07-31| 865.08
#2013-08-01| 887.13
#2013-08-02| 886.57
#2013-08-05| 882.15
#2013-08-06| 875.78
#2013-08-07| 870.65
#2013-08-08| 877.49
#2013-08-09| 873.63
#2013-08-12| 873.39
#2013-08-13| 874.03
#2013-08-14| 868.65
#2013-08-15| 859.45
#2013-08-16| 863.09
#2013-08-19| 858.34
#2013-08-20| 861.27
#2013-08-21| 855.53
#2013-08-22| 871.30
#2013-08-23| 872.55
#2013-08-26| 872.73
#2013-08-27| 854.20
#2013-08-28| 854.05
#2013-08-29| 854.95
#2013-08-30| 849.28
#2013-09-02| 849.28
#2013-09-03| 853.38
#2013-09-04| 861.75
#2013-09-05| 866.50
#2013-09-06| 864.66
#2013-09-09| 872.56
#2013-09-10| 882.60
#2013-09-11| 884.79
#2013-09-12| 875.82
#2013-09-13| 875.57
#2013-09-16| 885.01
#2013-09-17| 888.20
#2013-09-18| 903.76
#2013-09-19| 908.46
#2013-09-20| 904.17
#2013-09-23| 899.45
#2013-09-24| 899.07
#2013-09-25| 892.14
#2013-09-26| 896.00
#2013-09-27| 891.37
#2013-09-30| 888.96
#2013-10-01| 897.66
#2013-10-02| 894.51
#2013-10-03| 883.91
#2013-10-04| 886.35
#2013-10-07| 878.63
#2013-10-08| 870.70
#2013-10-09| 872.21
#2013-10-10| 893.02
#2013-10-11| 895.80
#2013-10-14| 895.46
#2013-10-15| 896.52
#2013-10-16| 905.70
#2013-10-17| 897.76
#2013-10-18| 908.68
#2013-10-21| 916.03
#2013-10-22| 921.55
#2013-10-23| 928.87
#2013-10-24| 935.71
#2013-10-25| 935.57
#2013-10-28| 941.28
#2013-10-29| 941.19
#2013-10-30| 936.40
#2013-10-31| 933.27
#2013-11-01| 941.29
#2013-11-04| 950.68
#2013-11-05| 948.38
#2013-11-06| 941.92
#2013-11-07| 934.82
#2013-11-08| 943.59
#2013-11-11| 946.42
#2013-11-12| 950.54
#2013-11-13| 958.79
#2013-11-14| 960.54
#2013-11-15| 965.59
#2013-11-18| 964.53
#2013-11-19| 954.31
#2013-11-20| 953.11
#2013-11-21| 964.94
#2013-11-22| 969.02
#2013-11-25| 968.04
#2013-11-26| 969.28
#2013-11-27| 975.23
#2013-11-28| 975.23
#2013-11-29| 972.31
#2013-12-02| 977.17
#2013-12-03| 971.32
#2013-12-04| 968.32
#2013-12-05| 970.73
#2013-12-06| 979.22
#2013-12-09| 982.04
#2013-12-10| 974.11
#2013-12-11| 961.12
#2013-12-12| 960.72
#2013-12-13| 964.42
#2013-12-16| 973.40
#2013-12-17| 970.52
#2013-12-18| 981.86
#2013-12-19| 982.35
#2013-12-20| 988.03
#2013-12-23| 993.31
#2013-12-24| 996.42
#2013-12-25| 996.42
#2013-12-26|1000.55
#2013-12-27| 999.33
#2013-12-30| 999.20
#2013-12-31|1006.56
#2014-01-01|1006.56
#2014-01-02| 990.88
#2014-01-03| 990.89
#2014-01-06| 979.40
#2014-01-07| 986.62
#2014-01-08| 984.94
#2014-01-09| 993.11
#2014-01-10|1000.00
#2014-01-13| 985.18
#2014-01-14| 993.34
#2014-01-15| 999.48
#2014-01-16| 983.88
#2014-01-17| 981.46
#2014-01-20| .
#2014-01-21| 981.16
#2014-01-22| 988.60
#2014-01-23| 991.01
#2014-01-24| 960.42
#2014-01-27| 953.27
#2014-01-28| 963.22
#2014-01-29| 955.17
#2014-01-30| 971.74
#2014-01-31| 967.21
#2014-02-03| 943.89
#2014-02-04| 953.16
#2014-02-05| 948.56
#2014-02-06| 960.27
#2014-02-07| 968.17
#2014-02-10| 958.74
#2014-02-11| 973.26
#2014-02-12| 975.03
#2014-02-13| 974.86
#2014-02-14| 980.27
#2014-02-17| .
#2014-02-18| 971.21
#2014-02-19| 959.07
#2014-02-20| 968.63
#2014-02-21| 974.09
#2014-02-24| 976.48
#2014-02-25| 967.03
#2014-02-26| 963.13
#2014-02-27| 968.38
#2014-02-28| 975.15
#2014-03-03| 972.39
#2014-03-04| 992.20
#2014-03-05| 993.72
#2014-03-06|1000.70
#2014-03-07|1005.45
#2014-03-10|1005.29
#2014-03-11|1003.53
#2014-03-12|1008.82
#2014-03-13| 996.63
#2014-03-14| 991.48
#2014-03-17|1001.11
#2014-03-18|1007.83
#2014-03-19|1002.05
#2014-03-20|1002.87
#2014-03-21|1000.77
#2014-03-24|1000.17
#2014-03-25|1001.06
#2014-03-26| 987.33
#2014-03-27| 984.80
#2014-03-28| 991.58
#2014-03-31|1002.08
#2014-04-01|1007.26
#2014-04-02|1011.67
#2014-04-03|1012.67
#2014-04-04|1003.89
#2014-04-07| 994.11
#2014-04-08| 992.16
#2014-04-09|1000.52
#2014-04-10| 984.66
#2014-04-11| 977.10
#2014-04-14| 982.47
#2014-04-15| 988.83
#2014-04-16| 999.68
#2014-04-17|1008.07
#2014-04-18| .
#2014-04-21|1015.89
#2014-04-22|1018.46
#2014-04-23|1015.90
#2014-04-24|1013.53
#2014-04-25|1000.28
#2014-04-28|1003.41
#2014-04-29|1007.15
#2014-04-30|1013.62
#2014-05-01|1008.72
#2014-05-02|1008.72
#2014-05-05|1006.20
#2014-05-06|1003.70
#2014-05-07|1013.56
#2014-05-08|1014.95
#2014-05-09|1019.66
#2014-05-12|1036.14
#2014-05-13|1042.81
#2014-05-14|1037.52
#2014-05-15|1029.40
#2014-05-16|1040.89
#2014-05-19|1044.39
#2014-05-20|1036.86
#2014-05-21|1046.35
#2014-05-22|1047.17
#2014-05-23|1053.92
#2014-05-26| .
#2014-05-27|1057.73
#2014-05-28|1060.28
#2014-05-29|1066.25
#2014-05-30|1067.21
#2014-06-02|1068.81
#2014-06-03|1058.53
#2014-06-04|1058.59
#2014-06-05|1069.42
#2014-06-06|1076.29
#2014-06-09|1081.27
#2014-06-10|1079.74
#2014-06-11|1076.04
#2014-06-12|1058.81
#2014-06-13|1063.49
#2014-06-16|1059.89
#2014-06-17|1061.37
#2014-06-18|1080.84
#2014-06-19|1080.98
#2014-06-20|1083.97
#2014-06-23|1080.47
#2014-06-24|1071.15
#2014-06-25|1078.43
#2014-06-26|1076.30
#2014-06-27|1076.79
#2014-06-30|1080.24
#2014-07-01|1082.87
#2014-07-02|1085.84
#2014-07-03|1092.79
#2014-07-04| .
#2014-07-07|1084.68
#2014-07-08|1081.32
#2014-07-09|1085.86
#2014-07-10|1076.38
#2014-07-11|1081.82
#2014-07-14|1089.03
#2014-07-15|1093.68
#2014-07-16|1100.27
#2014-07-17|1085.26
#2014-07-18|1097.36
#2014-07-21|1098.09
#2014-07-22|1107.89
#2014-07-23|1104.25
#2014-07-24|1103.36
#2014-07-25|1098.15
#2014-07-28|1085.98
#2014-07-29|1066.32
#2014-07-30|1072.02
#2014-07-31|1053.75
#2014-08-01|1049.62
#2014-08-04|1055.16
#2014-08-05|1046.21
#2014-08-06|1039.25
#2014-08-07|1037.40
#2014-08-08|1049.82
#2014-08-11|1057.04
#2014-08-12|1056.76
#2014-08-13|1062.15
#2014-08-14|1067.77
#2014-08-15|1069.55
#2014-08-18|1084.46
#2014-08-19|1088.26
#2014-08-20|1094.85
#2014-08-21|1092.53
#2014-08-22|1090.02
#2014-08-25|1091.44
#2014-08-26|1089.20
#2014-08-27|1089.08
#2014-08-28|1086.53
#2014-08-29|1088.38
#2014-09-01| .
#2014-09-02|1097.49
#2014-09-03|1100.05
#2014-09-04|1105.03
#2014-09-05|1111.62
#2014-09-08|1106.28
#2014-09-09|1101.81
#2014-09-10|1099.53
#2014-09-11|1105.91
#2014-09-12|1103.80
#2014-09-15|1103.08
#2014-09-16|1111.02
#2014-09-17|1129.79
#2014-09-18|1130.21
#2014-09-19|1128.46
#2014-09-22|1116.29
#2014-09-23|1108.50
#2014-09-24|1117.56
#2014-09-25|1102.45
#2014-09-26|1116.78
#2014-09-29|1119.07
#2014-09-30|1118.27
#2014-10-01|1092.61
#2014-10-02|1099.28
#2014-10-03|1123.90
#2014-10-06|1117.43
#2014-10-07|1090.05
#2014-10-08|1106.67
#2014-10-09|1080.37
#2014-10-10|1055.80
#2014-10-13|1043.35
#2014-10-14|1063.27
#2014-10-15|1067.30
#2014-10-16|1078.22
#2014-10-17|1099.01
#2014-10-20|1100.78
#2014-10-21|1130.04
#2014-10-22|1110.45
#2014-10-23|1140.90
#2014-10-24|1153.51
#2014-10-27|1158.53
#2014-10-28|1173.02
#2014-10-29|1165.51
#2014-10-30|1163.22
#2014-10-31|1178.42
#2014-11-03|1173.94
#2014-11-04|1175.50
#2014-11-05|1183.61
#2014-11-06|1199.50
#2014-11-07|1202.01
#2014-11-10|1220.02
#2014-11-11|1220.94
#2014-11-12|1218.78
#2014-11-13|1213.54
#2014-11-14|1214.00
#2014-11-17|1209.37
#2014-11-18|1208.97
#2014-11-19|1207.22
#2014-11-20|1215.32
#2014-11-21|1223.75
#2014-11-24|1231.08
#2014-11-25|1231.04
#2014-11-26|1232.83
#2014-11-27| .
#2014-11-28|1211.59
#2014-12-01|1187.66
#2014-12-02|1213.73
#2014-12-03|1227.20
#2014-12-04|1214.84
#2014-12-05|1214.79
#2014-12-08|1190.62
#2014-12-09|1192.40
#2014-12-10|1173.03
#2014-12-11|1180.33
#2014-12-12|1167.84
#2014-12-15|1168.98
#2014-12-16|1164.28
#2014-12-17|1172.81
#2014-12-18|1202.90
#2014-12-19|1202.78
#2014-12-22|1218.30
#2014-12-23|1223.40
#2014-12-24|1221.74
#2014-12-25| .
#2014-12-26|1221.04
#2014-12-29|1223.59
#2014-12-30|1217.48
#2014-12-31|1207.65
#2015-01-01| .
#2015-01-02|1200.02
#2015-01-05|1167.81
#2015-01-06|1147.98
#2015-01-07|1154.91
#2015-01-08|1183.14
#2015-01-09|1169.71
#2015-01-12|1162.84
#2015-01-13|1154.34
#2015-01-14|1150.12
#2015-01-15|1150.24
#2015-01-16|1164.82
#2015-01-19| .
#2015-01-20|1174.43
#2015-01-21|1178.55
#2015-01-22|1211.27
#2015-01-23|1174.39
#2015-01-26|1182.03
#2015-01-27|1168.67
#2015-01-28|1152.17
#2015-01-29|1159.53
#2015-01-30|1137.72
#2015-02-02|1155.54
#2015-02-03|1177.31
#2015-02-04|1167.84
#2015-02-05|1184.86
#2015-02-06|1180.41
#2015-02-09|1170.59
#2015-02-10|1180.83
#2015-02-11|1187.49
#2015-02-12|1201.24
#2015-02-13|1199.05
#2015-02-16| .
#2015-02-17|1202.99
#2015-02-18|1205.04
#2015-02-19|1199.17
#2015-02-20|1205.57
#2015-02-23|1206.43
#2015-02-24|1205.45
#2015-02-25|1201.37
#2015-02-26|1191.93
#2015-02-27|1190.28
#2015-03-02|1195.46
#2015-03-03|1182.20
#2015-03-04|1177.97
#2015-03-05|1178.77
#2015-03-06|1167.81
#2015-03-09|1171.38
#2015-03-10|1153.11
#2015-03-11|1155.87
#2015-03-12|1166.51
#2015-03-13|1159.83
#2015-03-16|1181.64
#2015-03-17|1176.13
#2015-03-18|1184.05
#2015-03-19|1180.35
#2015-03-20|1182.38
#2015-03-23|1153.63
#2015-03-24|1148.07
#2015-03-25|1128.24
#2015-03-26|1117.64
#2015-03-27|1116.32
#2015-03-30|1127.34
#2015-03-31|1117.22
#2015-04-01|1114.37
#2015-04-02|1113.20
#2015-04-03| .
#2015-04-06|1112.02
#2015-04-07|1120.97
#2015-04-08|1121.40
#2015-04-09|1131.55
#2015-04-10|1139.73
#2015-04-13|1123.54
#2015-04-14|1119.85
#2015-04-15|1115.33
#2015-04-16|1114.06
#2015-04-17|1112.24
#2015-04-20|1135.87
#2015-04-21|1134.90
#2015-04-22|1145.65
#2015-04-23|1142.94
#2015-04-24|1139.06
#2015-04-27|1133.45
#2015-04-28|1142.18
#2015-04-29|1135.51
#2015-04-30|1123.89
#2015-05-01|1140.64
#2015-05-04|1140.71
#2015-05-05|1119.27
#2015-05-06|1121.33
#2015-05-07|1127.77
#2015-05-08|1134.49
#2015-05-11|1130.18
#2015-05-12|1120.88
#2015-05-13|1102.04
#2015-05-14|1104.94
#2015-05-15|1118.30
#2015-05-18|1122.12
#2015-05-19|1120.76
#2015-05-20|1113.01
#2015-05-21|1120.82
#2015-05-22|1112.20
#2015-05-25| .
#2015-05-26|1099.77
#2015-05-27|1105.32
#2015-05-28|1092.81
#2015-05-29|1081.37
#2015-06-01|1089.65
#2015-06-02|1089.21
#2015-06-03|1100.02
#2015-06-04|1095.07
#2015-06-05|1103.91
#2015-06-08|1088.66
#2015-06-09|1085.19
#2015-06-10|1090.76
#2015-06-11|1104.97
#2015-06-12|1097.44
#2015-06-15|1095.04
#2015-06-16|1094.80
#2015-06-17|1093.49
#2015-06-18|1107.11
#2015-06-19|1097.14
#2015-06-22|1101.17
#2015-06-23|1096.48
#2015-06-24|1073.45
#2015-06-25|1064.48
#2015-06-26|1065.75
#2015-06-29|1045.70
#2015-06-30|1045.00
#2015-07-01|1049.17
#2015-07-02|1051.72
#2015-07-03| .
#2015-07-06|1043.50
#2015-07-07|1055.46
#2015-07-08|1032.78
#2015-07-09|1037.26
#2015-07-10|1049.40
#2015-07-13|1052.85
#2015-07-14|1052.50
#2015-07-15|1048.54
#2015-07-16|1045.25
#2015-07-17|1052.61
#2015-07-20|1054.28
#2015-07-21|1058.52
#2015-07-22|1048.68
#2015-07-23|1019.56
#2015-07-24|1013.78
#2015-07-27|1013.06
#2015-07-28|1049.51
#2015-07-29|1067.80
#2015-07-30|1066.01
#2015-07-31|1064.41
#2015-08-03|1059.46
#2015-08-04|1056.44
#2015-08-05|1056.05
#2015-08-06|1046.01
#2015-08-07|1035.67
#2015-08-10|1049.57
#2015-08-11|1038.63
#2015-08-12|1036.83
#2015-08-13|1031.14
#2015-08-14|1037.24
#2015-08-17|1039.13
#2015-08-18|1039.16
#2015-08-19|1031.37
#2015-08-20|1008.38
#2015-08-21| 980.83
#2015-08-24| 940.81
#2015-08-25| 921.29
#2015-08-26| 950.23
#2015-08-27| 978.85
#2015-08-28| 981.85
#2015-08-31| 970.28
#2015-09-01| 945.61
#2015-09-02| 963.16
#2015-09-03| 966.91
#2015-09-04| 954.14
#2015-09-07| .
#2015-09-08| 983.93
#2015-09-09| 975.38
#2015-09-10| 975.12
#2015-09-11| 976.01
#2015-09-14| 971.51
#2015-09-15| 997.22
#2015-09-16|1001.12
#2015-09-17|1001.11
#2015-09-18| 975.51
#2015-09-21| 982.72
#2015-09-22| 962.97
#2015-09-23| 952.89
#2015-09-24| 944.64
#2015-09-25| 955.63
#2015-09-28| 937.22
#2015-09-29| 945.03
#2015-09-30| 959.68
#2015-10-01| 968.91
#2015-10-02| 980.61
#2015-10-05|1001.59
#2015-10-06|1000.95
#2015-10-07|1014.77
#2015-10-08|1031.55
#2015-10-09|1033.75
#2015-10-12|1024.39
#2015-10-13|1006.44
#2015-10-14|1000.57
#2015-10-15|1014.50
#2015-10-16|1003.18
#2015-10-19|1002.23
#2015-10-20|1011.68
#2015-10-21|1011.85
#2015-10-22|1032.99
#2015-10-23|1035.37
#2015-10-26|1024.97
#2015-10-27| 988.37
#2015-10-28| 991.52
#2015-10-29| 997.91
#2015-10-30| 991.62
#2015-11-02|1002.08
#2015-11-03|1001.38
#2015-11-04| 996.78
#2015-11-05| 996.45
#2015-11-06| 997.79
#2015-11-09|1003.40
#2015-11-10|1002.19
#2015-11-11| 999.54
#2015-11-12| 985.53
#2015-11-13| 981.69
#2015-11-16| 991.34
#2015-11-17| 992.21
#2015-11-18|1013.19
#2015-11-19|1023.21
#2015-11-20|1025.69
#2015-11-23|1012.44
#2015-11-24|1010.37
#2015-11-25|1010.01
#2015-11-26| .
#2015-11-27|1014.39
#2015-11-30|1000.40
#2015-12-01|1008.40
#2015-12-02| 983.60
#2015-12-03| 965.03
#2015-12-04| 964.48
#2015-12-07| 949.77
#2015-12-08| 924.82
#2015-12-09| 928.36
#2015-12-10| 928.95
#2015-12-11| 920.22
#2015-12-14| 916.40
#2015-12-15| 924.65
#2015-12-16| 942.58
#2015-12-17| 927.79
#2015-12-18| 906.38
#2015-12-21| 902.96
#2015-12-22| 920.13
#2015-12-23| 930.34
#2015-12-24| 929.31
#2015-12-25| .
#2015-12-28| 923.03
#2015-12-29| 929.71
#2015-12-30| 923.22
#2015-12-31| 920.21
#2016-01-01| .
#2016-01-04| 908.54
#2016-01-05| 910.37
#2016-01-06| 883.20
#2016-01-07| 859.79
#2016-01-08| 857.49
#2016-01-11| 856.51
#2016-01-12| 867.99
#2016-01-13| 837.71
#2016-01-14| 849.90
#2016-01-15| 835.99
#2016-01-18| .
#2016-01-19| 834.59
#2016-01-20| 823.61
#2016-01-21| 818.69
#2016-01-22| 823.43
#2016-01-25| 811.78
#2016-01-26| 827.93
#2016-01-27| 823.54
#2016-01-28| 828.58
#2016-01-29| 850.88
#2016-02-01| 856.80
#2016-02-02| 840.83
#2016-02-03| 848.84
#2016-02-04| 875.99
#2016-02-05| 870.44
#2016-02-08| 878.04
#2016-02-09| 885.80
#2016-02-10| 879.74
#2016-02-11| 865.11
#2016-02-12| 886.36
#2016-02-15| .
#2016-02-16| 906.16
#2016-02-17| 912.99
#2016-02-18| 904.33
#2016-02-19| 904.86
#2016-02-22| 921.90
#2016-02-23| 902.36
#2016-02-24| 906.01
#2016-02-25| 908.17
#2016-02-26| 913.30
#2016-02-29| 903.50
#2016-03-01| 922.49
#2016-03-02| 924.00
#2016-03-03| 932.97
#2016-03-04| 939.92
#2016-03-07| 950.19
#2016-03-08| 926.43
#2016-03-09| 930.98
#2016-03-10| 930.22
#2016-03-11| 949.96
#2016-03-14| 948.13
#2016-03-15| 945.34
#2016-03-16| 952.21
#2016-03-17| 988.26
#2016-03-18|1001.05
#2016-03-21| 998.82
#2016-03-22| 989.80
#2016-03-23| 982.93
#2016-03-24| 985.06
#2016-03-25| .
#2016-03-28| 972.28
#2016-03-29| 982.34
#2016-03-30| 986.61
#2016-03-31| 980.81
#2016-04-01| 977.68
#2016-04-04| 972.68
#2016-04-05| 966.91
#2016-04-06| 967.59
#2016-04-07| 958.94
#2016-04-08| 968.85
#2016-04-11| 963.45
#2016-04-12| 973.53
#2016-04-13| 992.75
#2016-04-14| 993.63
#2016-04-15| 991.11
#2016-04-18| 994.01
#2016-04-19|1006.72
#2016-04-20|1010.02
#2016-04-21|1013.17
#2016-04-22|1033.97
#2016-04-25|1022.65
#2016-04-26|1036.38
#2016-04-27|1039.71
#2016-04-28|1025.39
#2016-04-29|1017.72
#2016-05-02|1024.11
#2016-05-03|1008.36
#2016-05-04|1000.70
#2016-05-05| 991.36
#2016-05-06| 997.98
#2016-05-09| 993.75
#2016-05-10|1006.86
#2016-05-11| 992.15
#2016-05-12| 983.71
#2016-05-13| 967.46
#2016-05-16| 972.37
#2016-05-17| 973.18
#2016-05-18| 975.70
#2016-05-19| 970.60
#2016-05-20| 980.97
#2016-05-23| 975.93
#2016-05-24| 977.92
#2016-05-25| 987.09
#2016-05-26| 985.25
#2016-05-27| 990.32
#2016-05-30| .
#2016-05-31| 996.33
#2016-06-01| 992.55
#2016-06-02| 994.32
#2016-06-03| 999.13
#2016-06-06|1001.73
#2016-06-07|1007.88
#2016-06-08|1018.74
#2016-06-09|1017.24
#2016-06-10|1005.54
#2016-06-13|1000.24
#2016-06-14| 994.60
#2016-06-15| 994.24
#2016-06-16| 995.72
#2016-06-17|1002.63
#2016-06-20|1012.54
#2016-06-21|1008.61
#2016-06-22|1000.98
#2016-06-23|1012.91
#2016-06-24| 974.30
#2016-06-27| 950.02
#2016-06-28| 968.75
#2016-06-29| 986.06
#2016-06-30| 998.36
#2016-07-01|1003.91
#2016-07-04| .
#2016-07-05| 996.49
#2016-07-06| 997.20
#2016-07-07| 998.56
#2016-07-08|1022.25
#2016-07-11|1026.74
#2016-07-12|1036.54
#2016-07-13|1051.17
#2016-07-14|1060.06
#2016-07-15|1054.14
#2016-07-18|1053.69
#2016-07-19|1051.03
#2016-07-20|1053.30
#2016-07-21|1039.83
#2016-07-22|1051.84
#2016-07-25|1046.30
#2016-07-26|1053.50
#2016-07-27|1037.19
#2016-07-28|1042.16
#2016-07-29|1041.22
#2016-08-01|1036.93
#2016-08-02|1024.91
#2016-08-03|1037.16
#2016-08-04|1034.16
#2016-08-05|1048.45
#2016-08-08|1049.45
#2016-08-09|1046.80
#2016-08-10|1044.05
#2016-08-11|1050.73
#2016-08-12|1043.92
#2016-08-15|1047.04
#2016-08-16|1047.84
#2016-08-17|1055.39
#2016-08-18|1064.10
#2016-08-19|1066.42
#2016-08-22|1061.26
#2016-08-23|1064.53
#2016-08-24|1063.23
#2016-08-25|1056.44
#2016-08-26|1054.68
#2016-08-29|1060.82
#2016-08-30|1061.56
#2016-08-31|1057.93
#2016-09-01|1059.63
#2016-09-02|1060.63
#2016-09-05| .
#2016-09-06|1062.57
#2016-09-07|1066.03
#2016-09-08|1066.69
#2016-09-09|1036.03
#2016-09-12|1049.89
#2016-09-13|1033.75
#2016-09-14|1035.15
#2016-09-15|1040.18
#2016-09-16|1036.25
#2016-09-19|1040.81
#2016-09-20|1043.11
#2016-09-21|1065.73
#2016-09-22|1067.61
#2016-09-23|1063.95
#2016-09-26|1063.10
#2016-09-27|1071.60
#2016-09-28|1076.17
#2016-09-29|1072.21
#2016-09-30|1084.47
#2016-10-03|1082.25
#2016-10-04|1075.57
#2016-10-05|1087.44
#2016-10-06|1087.59
#2016-10-07|1084.17
#2016-10-10|1084.51
#2016-10-11|1078.23
#2016-10-12|1072.71
#2016-10-13|1073.79
#2016-10-14|1074.10
#2016-10-17|1071.85
#2016-10-18|1071.27
#2016-10-19|1073.36
#2016-10-20|1048.46
#2016-10-21|1047.09
#2016-10-24|1051.51
#2016-10-25|1051.84
#2016-10-26|1047.51
#2016-10-27|1048.90
#2016-10-28|1045.37
#2016-10-31|1047.26
#2016-11-01|1039.59
#2016-11-02|1044.16
#2016-11-03|1048.27
#2016-11-04|1046.54
#2016-11-07|1075.74
#2016-11-08|1083.51
#2016-11-09|1101.75
#2016-11-10|1122.38
#2016-11-11|1124.56
#2016-11-14|1138.78
#2016-11-15|1139.29
#2016-11-16|1129.98
#2016-11-17|1136.27
#2016-11-18|1143.44
#2016-11-21|1152.22
#2016-11-22|1151.47
#2016-11-23|1161.24
#2016-11-24| .
#2016-11-25|1167.98
#2016-11-28|1157.26
#2016-11-29|1158.79
#2016-11-30|1168.00
#2016-12-01|1179.28
#2016-12-02|1174.02
#2016-12-05|1179.31
#2016-12-06|1178.48
#2016-12-07|1207.18
#2016-12-08|1209.05
#2016-12-09|1206.90
#2016-12-12|1205.94
#2016-12-13|1206.53
#2016-12-14|1186.20
#2016-12-15|1191.06
#2016-12-16|1177.17
#2016-12-19|1183.21
#2016-12-20|1192.03
#2016-12-21|1181.71
#2016-12-22|1182.73
#2016-12-23|1183.34
#2016-12-26| .
#2016-12-27|1185.63
#2016-12-28|1174.14
#2016-12-29|1171.20
#2016-12-30|1165.36
#2017-01-02| .
#2017-01-03|1162.44
#2017-01-04|1173.20
#2017-01-05|1170.52
#2017-01-06|1179.51
#2017-01-09|1168.26
#2017-01-10|1170.17
#2017-01-11|1178.69
#2017-01-12|1179.03
#2017-01-13|1185.21
#2017-01-16| .
#2017-01-17|1171.90
#2017-01-18|1175.04
#2017-01-19|1207.05
#2017-01-20|1212.33
#2017-01-23|1212.03
#2017-01-24|1231.96
#2017-01-25|1251.45
#2017-01-26|1250.96
#2017-01-27|1251.31
#2017-01-30|1239.24
#2017-01-31|1206.14
#2017-02-01|1202.36
#2017-02-02|1194.19
#2017-02-03|1212.19
#2017-02-06|1207.99
#2017-02-07|1208.68
#2017-02-08|1210.19
#2017-02-09|1212.94
#2017-02-10|1221.61
#2017-02-13|1229.92
#2017-02-14|1233.26
#2017-02-15|1236.26
#2017-02-16|1230.54
#2017-02-17|1234.25
#2017-02-20| .
#2017-02-21|1238.96
#2017-02-22|1226.41
#2017-02-23|1211.61
#2017-02-24|1222.18
#2017-02-27|1227.14
#2017-02-28|1222.89
#2017-03-01|1243.42
#2017-03-02|1229.23
#2017-03-03|1232.19
#2017-03-06|1234.37
#2017-03-07|1222.32
#2017-03-08|1211.77
#2017-03-09|1207.23
#2017-03-10|1213.32
#2017-03-13|1216.74
#2017-03-14|1203.51
#2017-03-15|1212.48
#2017-03-16|1207.60
#2017-03-17|1207.92
#2017-03-20|1199.60
#2017-03-21|1182.27
#2017-03-22|1189.95
#2017-03-23|1179.09
#2017-03-24|1177.06
#2017-03-27|1176.11
#2017-03-28|1195.57
#2017-03-29|1195.62
#2017-03-30|1206.30
#2017-03-31|1200.60
#2017-04-03|1197.46
#2017-04-04|1208.58
#2017-04-05|1205.15
#2017-04-06|1209.58
#2017-04-07|1202.85
#2017-04-10|1211.70
#2017-04-11|1204.23
#2017-04-12|1179.39
#2017-04-13|1171.70
#2017-04-14| .
#2017-04-17|1186.50
#2017-04-18|1181.09
#2017-04-19|1184.49
#2017-04-20|1207.28
#2017-04-21|1212.24
#2017-04-24|1223.45
#2017-04-25|1228.66
#2017-04-26|1225.88
#2017-04-27|1243.89
#2017-04-28|1230.35
#2017-05-01|1227.63
#2017-05-02|1227.40
#2017-05-03|1226.33
#2017-05-04|1226.17
#2017-05-05|1233.48
#2017-05-08|1224.27
#2017-05-09|1222.19
#2017-05-10|1214.67
#2017-05-11|1215.52
#2017-05-12|1216.24
#2017-05-15|1223.21
#2017-05-16|1219.08
#2017-05-17|1182.26
#2017-05-18|1189.66
#2017-05-19|1192.80
#2017-05-22|1203.37
#2017-05-23|1208.21
#2017-05-24|1212.02
#2017-05-25|1231.30
#2017-05-26|1235.84
#2017-05-29| .
#2017-05-30|1241.27
#2017-05-31|1237.05
#2017-06-01|1250.21
#2017-06-02|1254.90
#2017-06-05|1250.73
#2017-06-06|1244.81
#2017-06-07|1245.89
#2017-06-08|1248.12
#2017-06-09|1246.62
#2017-06-12|1259.20
#2017-06-13|1270.50
#2017-06-14|1257.57
#2017-06-15|1264.91
#2017-06-16|1267.61
#2017-06-19|1272.94
#2017-06-20|1248.39
#2017-06-21|1245.60
#2017-06-22|1245.89
#2017-06-23|1257.57
#2017-06-26|1262.25
#2017-06-27|1256.01
#2017-06-28|1273.61
#2017-06-29|1264.86
#2017-06-30|1277.35
#2017-07-03|1284.90
#2017-07-04| .
#2017-07-05|1280.46
#2017-07-06|1267.93
#2017-07-07|1279.00
#2017-07-10|1279.61
#2017-07-11|1274.97
#2017-07-12|1283.83
#2017-07-13|1282.02
#2017-07-14|1291.21
#2017-07-17|1283.53
#2017-07-18|1279.35
#2017-07-19|1268.50
#2017-07-20|1255.23
#2017-07-21|1254.73
#2017-07-24|1247.87
#2017-07-25|1261.22
#2017-07-26|1255.85
#2017-07-27|1215.75
#2017-07-28|1227.16
#2017-07-31|1223.43
#2017-08-01|1215.44
#2017-08-02|1220.31
#2017-08-03|1226.28
#2017-08-04|1229.68
#2017-08-07|1232.84
#2017-08-08|1234.34
#2017-08-09|1238.32
#2017-08-10|1220.84
#2017-08-11|1229.70
#2017-08-14|1249.33
#2017-08-15|1253.65
#2017-08-16|1256.18
#2017-08-17|1230.26
#2017-08-18|1234.10
#2017-08-21|1236.02
#2017-08-22|1254.90
#2017-08-23|1240.69
#2017-08-24|1234.99
#2017-08-25|1242.54
#2017-08-28|1245.68
#2017-08-29|1256.35
#2017-08-30|1264.16
#2017-08-31|1262.89
#2017-09-01|1264.30
#2017-09-04| .
#2017-09-05|1254.99
#2017-09-06|1261.55
#2017-09-07|1272.01
#2017-09-08|1276.32
#2017-09-11|1289.38
#2017-09-12|1296.11
#2017-09-13|1294.20
#2017-09-14|1299.93
#2017-09-15|1312.55
#2017-09-18|1306.82
#2017-09-19|1309.60
#2017-09-20|1330.46
#2017-09-21|1329.26
#2017-09-22|1333.22
#2017-09-25|1334.93
#2017-09-26|1339.59
#2017-09-27|1346.96
#2017-09-28|1351.25
#2017-09-29|1357.19
#2017-10-02|1352.34
#2017-10-03|1343.27
#2017-10-04|1333.42
#2017-10-05|1334.69
#2017-10-06|1330.99
#2017-10-09|1330.05
#2017-10-10|1328.07
#2017-10-11|1336.50
#2017-10-12|1347.53
#2017-10-13|1330.63
#2017-10-16|1325.00
#2017-10-17|1319.81
#2017-10-18|1324.24
#2017-10-19|1335.62
#2017-10-20|1346.85
#2017-10-23|1344.97
#2017-10-24|1345.65
#2017-10-25|1325.04
#2017-10-26|1354.96
#2017-10-27|1364.96
#2017-10-30|1346.46
#2017-10-31|1336.91
#2017-11-01|1340.53
#2017-11-02|1348.56
#2017-11-03|1337.99
#2017-11-06|1331.50
#2017-11-07|1334.60
#2017-11-08|1331.08
#2017-11-09|1317.25
#2017-11-10|1316.71
#2017-11-13|1321.50
#2017-11-14|1315.56
#2017-11-15|1300.98
#2017-11-16|1319.00
#2017-11-17|1307.97
#2017-11-20|1311.34
#2017-11-21|1322.59
#2017-11-22|1327.89
#2017-11-23| .
#2017-11-24|1327.77
#2017-11-27|1325.68
#2017-11-28|1342.99
#2017-11-29|1389.89
#2017-11-30|1421.39
#2017-12-01|1410.64
#2017-12-04|1447.55
#2017-12-05|1423.81
#2017-12-06|1419.06
#2017-12-07|1432.03
#2017-12-08|1436.56
#2017-12-11|1430.90
#2017-12-12|1436.69
#2017-12-13|1441.90
#2017-12-14|1426.75
#2017-12-15|1425.33
#2017-12-18|1440.04
#2017-12-19|1447.07
#2017-12-20|1459.12
#2017-12-21|1453.30
#2017-12-22|1462.20
#2017-12-25| .
#2017-12-26|1460.96
#2017-12-27|1472.31
#2017-12-28|1465.38
#2017-12-29|1461.90
#2018-01-01| .
#2018-01-02|1494.04
#2018-01-03|1507.40
#2018-01-04|1510.48
#2018-01-05|1523.74
#2018-01-08|1543.34
#2018-01-09|1551.35
#2018-01-10|1542.43
#2018-01-11|1564.48
#2018-01-12|1572.51
#2018-01-15| .
#2018-01-16|1557.52
#2018-01-17|1563.87
#2018-01-18|1564.01
#2018-01-19|1566.08
#2018-01-22|1570.34
#2018-01-23|1563.77
#2018-01-24|1559.55
#2018-01-25|1530.85
#2018-01-26|1546.92
#2018-01-29|1541.86
#2018-01-30|1521.90
#2018-01-31|1514.99
#2018-02-01|1490.65
#2018-02-02|1456.31
#2018-02-05|1401.91
#2018-02-06|1434.33
#2018-02-07|1426.03
#2018-02-08|1373.89
#2018-02-09|1372.95
#2018-02-12|1394.05
#2018-02-13|1401.24
#2018-02-14|1423.42
#2018-02-15|1434.75
#2018-02-16|1431.07
#2018-02-19| .
#2018-02-20|1401.41
#2018-02-21|1411.80
#2018-02-22|1413.07
#2018-02-23|1432.35
#2018-02-26|1460.36
#2018-02-27|1423.80
#2018-02-28|1398.07
#2018-03-01|1395.08
#2018-03-02|1392.93
#2018-03-05|1405.09
#2018-03-06|1420.42
#2018-03-07|1417.31
#2018-03-08|1419.96
#2018-03-09|1460.61
#2018-03-12|1450.03
#2018-03-13|1454.33
#2018-03-14|1432.34
#2018-03-15|1439.66
#2018-03-16|1451.96
#2018-03-19|1443.41
#2018-03-20|1448.56
#2018-03-21|1449.08
#2018-03-22|1404.68
#2018-03-23|1374.49
#2018-03-26|1403.89
#2018-03-27|1378.73
#2018-03-28|1377.99
#2018-03-29|1409.57
#2018-03-30| .
#2018-04-02|1390.40
#2018-04-03|1409.73
#2018-04-04|1404.47
#2018-04-05|1410.48
#2018-04-06|1375.20
#2018-04-09|1372.15
#2018-04-10|1387.67
#2018-04-11|1391.42
#2018-04-12|1414.67
#2018-04-13|1413.99
#2018-04-16|1444.87
#2018-04-17|1448.76
#2018-04-18|1476.12
#2018-04-19|1465.54
#2018-04-20|1444.98
#2018-04-23|1450.80
#2018-04-24|1423.88
#2018-04-25|1448.56
#2018-04-26|1440.04
#2018-04-27|1460.67
#2018-04-30|1444.04
#2018-05-01|1435.30
#2018-05-02|1420.53
#2018-05-03|1419.68
#2018-05-04|1440.15
#2018-05-07|1448.02
#2018-05-08|1457.78
#2018-05-09|1480.68
#2018-05-10|1498.90
#2018-05-11|1511.53
#2018-05-14|1505.90
#2018-05-15|1497.19
#2018-05-16|1504.96
#2018-05-17|1513.14
#2018-05-18|1517.12
#2018-05-21|1534.69
#2018-05-22|1516.28
#2018-05-23|1516.73
#2018-05-24|1531.35
#2018-05-25|1530.61
#2018-05-28| .
#2018-05-29|1515.76
#2018-05-30|1546.10
#2018-05-31|1520.27
#2018-06-01|1548.34
#2018-06-04|1525.85
#2018-06-05|1522.97
#2018-06-06|1532.87
#2018-06-07|1532.92
#2018-06-08|1551.57
#2018-06-11|1562.92
#2018-06-12|1570.42
#2018-06-13|1554.75
#2018-06-14|1553.98
#2018-06-15|1565.03
#2018-06-18|1560.06
#2018-06-19|1529.90
#2018-06-20|1525.88
#2018-06-21|1515.74
#2018-06-22|1515.48
#2018-06-25|1483.41
#2018-06-26|1481.85
#2018-06-27|1463.04
#2018-06-28|1456.66
#2018-06-29|1463.08
#2018-07-02|1472.75
#2018-07-03|1460.94
#2018-07-04| .
#2018-07-05|1469.45
#2018-07-06|1475.93
#2018-07-09|1506.68
#2018-07-10|1503.21
#2018-07-11|1475.35
#2018-07-12|1481.29
#2018-07-13|1485.92
#2018-07-16|1472.58
#2018-07-17|1475.16
#2018-07-18|1512.50
#2018-07-19|1514.45
#2018-07-20|1517.64
#2018-07-23|1534.38
#2018-07-24|1514.76
#2018-07-25|1565.82
#2018-07-26|1565.77
#2018-07-27|1563.15
#2018-07-30|1560.65
#2018-07-31|1579.60
#2018-08-01|1568.41
#2018-08-02|1577.54
#2018-08-03|1582.07
#2018-08-06|1588.88
#2018-08-07|1594.81
#2018-08-08|1593.63
#2018-08-09|1587.38
#2018-08-10|1581.51
#2018-08-13|1573.72
#2018-08-14|1588.16
#2018-08-15|1583.95
#2018-08-16|1595.53
#2018-08-17|1600.70
#2018-08-20|1611.88
#2018-08-21|1623.30
#2018-08-22|1607.34
#2018-08-23|1602.39
#2018-08-24|1608.43
#2018-08-27|1629.48
#2018-08-28|1618.07
#2018-08-29|1618.99
#2018-08-30|1608.49
#2018-08-31|1608.34
#2018-09-03| .
#2018-09-04|1613.63
#2018-09-05|1628.18
#2018-09-06|1629.22
#2018-09-07|1627.71
#2018-09-10|1649.74
#2018-09-11|1643.52
#2018-09-12|1647.25
#2018-09-13|1632.73
#2018-09-14|1644.86
#2018-09-17|1633.17
#2018-09-18|1649.86
#2018-09-19|1646.30
#2018-09-20|1649.22
#2018-09-21|1651.79
#2018-09-24|1635.43
#2018-09-25|1629.14
#2018-09-26|1633.58
#2018-09-27|1637.08
#2018-09-28|1632.82
#2018-10-01|1645.62
#2018-10-02|1630.21
#2018-10-03|1638.84
#2018-10-04|1637.83
#2018-10-05|1629.30
#2018-10-08|1634.78
#2018-10-09|1614.80
#2018-10-10|1545.73
#2018-10-11|1517.01
#2018-10-12|1533.07
#2018-10-15|1536.22
#2018-10-16|1559.79
#2018-10-17|1538.77
#2018-10-18|1502.83
#2018-10-19|1507.57
#2018-10-22|1499.27
#2018-10-23|1470.71
#2018-10-24|1430.11
#2018-10-25|1455.31
#2018-10-26|1434.83
#2018-10-29|1425.23
#2018-10-30|1469.98
#2018-10-31|1475.10
#2018-11-01|1490.82
#2018-11-02|1486.78
#2018-11-05|1486.43
#2018-11-06|1505.45
#2018-11-07|1539.78
#2018-11-08|1531.63
#2018-11-09|1507.17
#2018-11-12|1480.46
#2018-11-13|1491.25
#2018-11-14|1495.56
#2018-11-15|1521.84
#2018-11-16|1518.87
#2018-11-19|1514.80
#2018-11-20|1455.86
#2018-11-21|1475.38
#2018-11-22| .
#2018-11-23|1469.96
#2018-11-26|1482.74
#2018-11-27|1493.90
#2018-11-28|1536.00
#2018-11-29|1523.13
#2018-11-30|1544.70
#2018-12-03|1557.40
#2018-12-04|1488.60
#2018-12-05| .
#2018-12-06|1482.49
#2018-12-07|1432.75
#2018-12-10|1423.81
#2018-12-11|1418.14
#2018-12-12|1412.17
#2018-12-13|1395.23
#2018-12-14|1362.31
#2018-12-17|1341.47
#2018-12-18|1343.19
#2018-12-19|1297.01
#2018-12-20|1282.87
#2018-12-21|1266.25
#2018-12-24|1226.33
#2018-12-25| .
#2018-12-26|1296.71
#2018-12-27|1308.51
#2018-12-28|1301.16
#2018-12-31|1313.30
#2019-01-01| .
#2019-01-02|1313.23
#2019-01-03|1272.16
#2019-01-04|1320.16
#2019-01-07|1327.66
#2019-01-08|1370.80
#2019-01-09|1382.00
#2019-01-10|1400.41
#2019-01-11|1398.68
#2019-01-14|1402.74
#2019-01-15|1390.16
#2019-01-16|1390.02
#2019-01-17|1412.06
#2019-01-18|1450.22
#2019-01-21| .
#2019-01-22|1429.13
#2019-01-23|1414.89
#2019-01-24|1429.81
#2019-01-25|1442.10
#2019-01-28|1435.00
#2019-01-29|1439.91
#2019-01-30|1452.43
#2019-01-31|1453.40
#2019-02-01|1463.06
#2019-02-04|1476.74
#2019-02-05|1483.58
#2019-02-06|1482.57
#2019-02-07|1482.46
#2019-02-08|1480.44
#2019-02-11|1499.69
#2019-02-12|1528.71
#2019-02-13|1539.15
#2019-02-14|1543.02
#2019-02-15|1541.73
#2019-02-18| .
#2019-02-19|1548.81
#2019-02-20|1555.31
#2019-02-21|1550.00
#2019-02-22|1545.86
#2019-02-25|1541.89
#2019-02-26|1540.88
#2019-02-27|1536.90
#2019-02-28|1529.26
#2019-03-01|1533.98
#2019-03-04|1528.70
#2019-03-05|1518.52
#2019-03-06|1510.85
#2019-03-07|1496.16
#2019-03-08|1490.12
#2019-03-11|1518.56
#2019-03-12|1514.54
#2019-03-13|1532.88
#2019-03-14|1524.50
#2019-03-15|1517.63
#2019-03-18|1537.35
#2019-03-19|1510.01
#2019-03-20|1494.46
#2019-03-21|1515.88
#2019-03-22|1486.68
#2019-03-25|1487.60
#2019-03-26|1501.39
#2019-03-27|1509.43
#2019-03-28|1530.72
#2019-03-29|1544.88
#2019-04-01|1583.70
#2019-04-02|1573.72
#2019-04-03|1572.94
#2019-04-04|1573.64
#2019-04-05|1576.70
#2019-04-08|1582.55
#2019-04-09|1565.40
#2019-04-10|1569.21
#2019-04-11|1576.44
#2019-04-12|1600.15
#2019-04-15|1586.35
#2019-04-16|1586.95
#2019-04-17|1608.14
#2019-04-18|1628.56
#2019-04-19| .
#2019-04-22|1630.72
#2019-04-23|1628.86
#2019-04-24|1643.01
#2019-04-25|1595.90
#2019-04-26|1598.97
#2019-04-29|1593.60
#2019-04-30|1603.70
#2019-05-01|1581.78
#2019-05-02|1591.07
#2019-05-03|1616.43
#2019-05-06|1601.84
#2019-05-07|1569.19
#2019-05-08|1568.03
#2019-05-09|1565.83
#2019-05-10|1565.38
#2019-05-13|1526.23
#2019-05-14|1546.76
#2019-05-15|1549.35
#2019-05-16|1566.44
#2019-05-17|1551.12
#2019-05-20|1546.81
#2019-05-21|1551.54
#2019-05-22|1532.07
#2019-05-23|1510.27
#2019-05-24|1504.09
#2019-05-27| .
#2019-05-28|1486.71
#2019-05-29|1480.66
#2019-05-30|1487.83
#2019-05-31|1462.78
#2019-06-03|1464.22
#2019-06-04|1509.34
#2019-06-05|1522.52
#2019-06-06|1509.17
#2019-06-07|1519.70
#2019-06-10|1533.59
#2019-06-11|1524.82
#2019-06-12|1528.69
#2019-06-13|1523.86
#2019-06-14|1517.25
#2019-06-17|1500.69
#2019-06-18|1516.68
#2019-06-19|1515.45
#2019-06-20|1537.82
#2019-06-21|1532.87
#2019-06-24|1506.04
#2019-06-25|1486.92
#2019-06-26|1499.13
#2019-06-27|1513.39
#2019-06-28|1539.25
#2019-07-01|1550.72
#2019-07-02|1540.79
#2019-07-03|1552.91
#2019-07-04| .
#2019-07-05|1543.89
#2019-07-08|1531.53
#2019-07-09|1525.12
#2019-07-10|1520.99
#2019-07-11|1540.27
#2019-07-12|1573.65
#2019-07-15|1567.48
#2019-07-16|1587.08
#2019-07-17|1502.87
#2019-07-18|1536.85
#2019-07-19|1543.41
#2019-07-22|1546.37
#2019-07-23|1553.46
#2019-07-24|1570.94
#2019-07-25|1576.62
#2019-07-26|1588.89
#2019-07-29|1593.75
#2019-07-30|1603.93
#2019-07-31|1601.18
#2019-08-01|1556.25
#2019-08-02|1550.15
#2019-08-05|1503.44
#2019-08-06|1521.47
#2019-08-07|1515.18
#2019-08-08|1540.67
#2019-08-09|1521.61
#2019-08-12|1501.73
#2019-08-13|1523.32
#2019-08-14|1482.32
#2019-08-15|1472.89
#2019-08-16|1499.82
#2019-08-19|1517.36
#2019-08-20|1502.24
#2019-08-21|1515.59
#2019-08-22|1507.94
#2019-08-23|1459.65
#2019-08-26|1472.22
#2019-08-27|1460.16
#2019-08-28|1481.09
#2019-08-29|1508.34
#2019-08-30|1513.48
#2019-09-02| .
#2019-09-03|1490.65
#2019-09-04|1508.73
#2019-09-05|1546.35
#2019-09-06|1533.73
#2019-09-09|1558.09
#2019-09-10|1579.53
#2019-09-11|1583.45
#2019-09-12|1582.93
#2019-09-13|1600.04
#2019-09-16|1590.79
#2019-09-17|1579.87
#2019-09-18|1561.51
#2019-09-19|1552.23
#2019-09-20|1542.35
#2019-09-23|1532.59
#2019-09-24|1525.73
#2019-09-25|1533.02
#2019-09-26|1531.79
#2019-09-27|1524.64
#2019-09-30|1526.42
#2019-10-01|1479.35
#2019-10-02|1453.55
#2019-10-03|1464.52
#2019-10-04|1480.45
#2019-10-07|1472.35
#2019-10-08|1437.48
#2019-10-09|1452.99
#2019-10-10|1474.13
#2019-10-11|1513.80
#2019-10-14|1507.46
#2019-10-15|1528.17
#2019-10-16|1534.96
#2019-10-17|1544.22
#2019-10-18|1533.38
#2019-10-21|1564.94
#2019-10-22|1579.96
#2019-10-23|1573.57
#2019-10-24|1565.18
#2019-10-25|1588.85
#2019-10-28|1583.40
#2019-10-29|1580.63
#2019-10-30|1562.42
#2019-10-31|1538.94
#2019-11-01|1592.16
#2019-11-04|1631.04
#2019-11-05|1635.31
#2019-11-06|1631.19
#2019-11-07|1643.75
#2019-11-08|1641.04
#2019-11-11|1635.75
#2019-11-12|1626.35
#2019-11-13|1615.68
#2019-11-14|1617.54
#2019-11-15|1620.31
#2019-11-18|1617.97
#2019-11-19|1612.24
#2019-11-20|1587.85
#2019-11-21|1588.94
#2019-11-22|1603.72
#2019-11-25|1630.43
#2019-11-26|1630.52
#2019-11-27|1624.00
#2019-11-28|1624.00
#2019-11-29|1611.93
#2019-12-02|1587.77
#2019-12-03|1554.38
#2019-12-04|1568.89
#2019-12-05|1565.37
#2019-12-06|1585.50
#2019-12-09|1582.40
#2019-12-10|1583.18
#2019-12-11|1594.06
#2019-12-12|1606.09
#2019-12-13|1615.25
#2019-12-16|1624.78
#2019-12-17|1618.96
#2019-12-18|1604.25
#2019-12-19|1601.65
#2019-12-20|1613.86
#2019-12-23|1615.85
#2019-12-24|1617.23
#2019-12-25| .
#2019-12-26|1623.36
#2019-12-27|1626.06
#2019-12-30|1609.89
#2019-12-31|1615.84
#2020-01-01| .
#2020-01-02|1629.32
#2020-01-03|1620.99
#2020-01-06|1611.12
#2020-01-07|1612.50
#2020-01-08|1625.66
#2020-01-09|1628.89
#2020-01-10|1620.62
#2020-01-13|1639.50
#2020-01-14|1650.31
#2020-01-15|1653.95
#2020-01-16|1679.88
#2020-01-17|1681.63
#2020-01-20| .
#2020-01-21|1654.87
#2020-01-22|1644.95
#2020-01-23|1672.76
#2020-01-24|1664.85
#2020-01-27|1621.99
#2020-01-28|1631.88
#2020-01-29|1650.96
#2020-01-30|1632.97
#2020-01-31|1592.00
#2020-02-03|1592.67
#2020-02-04|1618.49
#2020-02-05|1637.82
#2020-02-06|1642.41
#2020-02-07|1629.84
#2020-02-10|1634.01
#2020-02-11|1634.17
#2020-02-12|1648.02
#2020-02-13|1650.90
#2020-02-14|1644.48
#2020-02-17| .
#2020-02-18|1641.65
#2020-02-19|1653.84
#2020-02-20|1659.51
#2020-02-21|1636.34
#2020-02-24|1582.98
#2020-02-25|1521.92
#2020-02-26|1497.93
#2020-02-27|1441.61
#2020-02-28|1435.39
#2020-03-02|1449.45
#2020-03-03|1413.59
#2020-03-04|1467.71
#2020-03-05|1406.98
#2020-03-06|1403.08
#2020-03-09|1255.53
#2020-03-10|1328.47
#2020-03-11|1262.40
#2020-03-12|1167.39
#2020-03-13|1270.82
#2020-03-16|1119.79
#2020-03-17|1201.16
#2020-03-18|1144.83
#2020-03-19|1178.64
#2020-03-20|1130.78
#2020-03-23|1104.24
#2020-03-24|1225.18
#2020-03-25|1247.84
#2020-03-26|1313.46
#2020-03-27|1271.05
#2020-03-30|1294.71
#2020-03-31|1275.21
#2020-04-01|1226.69
#2020-04-02|1262.89
#2020-04-03|1234.81
#2020-04-06|1328.47
#2020-04-07|1317.98
#2020-04-08|1368.61
#2020-04-09|1363.04
#2020-04-10|1363.04
#2020-04-13|1339.40
#2020-04-14|1361.95
#2020-04-15|1336.98
#2020-04-16|1338.34
#2020-04-17|1380.18
#2020-04-20|1343.77
#2020-04-21|1321.92
#2020-04-22|1329.01
#2020-04-23|1359.48
#2020-04-24|1388.69
#2020-04-27|1423.87
#2020-04-28|1420.70
#2020-04-29|1443.66
#2020-04-30|1407.21
#2020-05-01|1377.97
#2020-05-04|1358.81
#2020-05-05|1380.19
#2020-05-06|1364.82
#2020-05-07|1378.86
#2020-05-08|1411.53
#2020-05-11|1401.63
#2020-05-12|1369.65
#2020-05-13|1346.40
#2020-05-14|1351.41
#2020-05-15|1335.42
#2020-05-18|1416.46
#2020-05-19|1407.23
#2020-05-20|1448.46
#2020-05-21|1436.36
#2020-05-22|1445.84
#2020-05-25|1445.84
#2020-05-26|1494.29
#2020-05-27|1531.48
#2020-05-28|1510.99
#2020-05-29|1509.87
#2020-06-01|1501.30
#2020-06-02|1525.46
#2020-06-03|1574.15
#2020-06-04|1566.78
#2020-06-05|1613.22
#2020-06-08|1616.56
#2020-06-09|1589.71
#2020-06-10|1569.46
#2020-06-11|1464.77
#2020-06-12|1487.83
#2020-06-15|1510.29
#2020-06-16|1523.47
#2020-06-17|1525.78
#2020-06-18|1524.51
#2020-06-19|1508.45
#2020-06-22|1508.39
#2020-06-23|1530.92
#2020-06-24|1498.09
#2020-06-25|1510.92
#2020-06-26|1475.52
#2020-06-29|1506.84
#2020-06-30|1537.03
#2020-07-01|1542.59
#2020-07-02|1554.73
#2020-07-03| .
#2020-07-06|1579.38
#2020-07-07|1563.03
#2020-07-08|1565.44
#2020-07-09|1543.85
#2020-07-10|1551.69
#2020-07-13|1557.49
#2020-07-14|1583.13
#2020-07-15|1614.69
#2020-07-16|1631.99
#2020-07-17|1653.92
#2020-07-20|1635.40
#2020-07-21|1645.45
#2020-07-22|1648.58
#2020-07-23|1628.78
#2020-07-24|1629.49
#2020-07-27|1650.91
#2020-07-28|1623.38
#2020-07-29|1669.40
#2020-07-30|1696.30
#2020-07-31|1706.67
#2020-08-03|1701.24
#2020-08-04|1719.38
#2020-08-05|1733.28
#2020-08-06|1749.43
#2020-08-07|1808.25
#2020-08-10|1850.28
#2020-08-11|1852.46
#2020-08-12|1868.01
#2020-08-13|1863.47
#2020-08-14|1879.12
#2020-08-17|1886.43
#2020-08-18|1872.53
#2020-08-19|1874.46
#2020-08-20|1871.48
#2020-08-21|1881.55
#2020-08-24|1902.54
#2020-08-25|1904.48
#2020-08-26|1903.80
#2020-08-27|1912.95
#2020-08-28|1931.06
#2020-08-31|1919.01
#2020-09-01|1941.09
#2020-09-02|1955.40
#2020-09-03|1895.19
#2020-09-04|1905.57
#2020-09-07| .
#2020-09-08|1874.89
#2020-09-09|1915.60
#2020-09-10|1903.84
#2020-09-11|1931.25
#2020-09-14|1951.85
#2020-09-15|1975.79
#2020-09-16|1973.42
#2020-09-17|1970.75
#2020-09-18|1956.58
#2020-09-21|1913.39
#2020-09-22|1931.24
#2020-09-23|1908.11
#2020-09-24|1914.81
#2020-09-25|1950.01
#2020-09-28|1979.37
#2020-09-29|1959.79
#2020-09-30|1947.03
#2020-10-01|1940.83
#2020-10-02|1953.26
#2020-10-05|1992.40
#2020-10-06|1981.34
#2020-10-07|2033.69
#2020-10-08|2033.08
#2020-10-09|2042.09
#2020-10-12|2051.50
#2020-10-13|2034.51
#2020-10-14|2046.04
#2020-10-15|2064.21
#2020-10-16|2056.48
#2020-10-19|2028.46
#2020-10-20|2049.35
#2020-10-21|2015.21
#2020-10-22|1991.49
#2020-10-23|2002.85
#2020-10-26|1960.57
#2020-10-27|1934.63
#2020-10-28|1841.03
#2020-10-29|1882.15
#2020-10-30|1873.74
#2020-11-02|1913.34
#2020-11-03|1971.84
#2020-11-04|1952.70
#2020-11-05|1996.40
#2020-11-06|1997.21
#2020-11-09|2012.17
#2020-11-10|2044.66
#2020-11-11|2040.32
#2020-11-12|2022.65
#2020-11-13|2054.25
#2020-11-16|2101.21
#2020-11-17|2101.07
#2020-11-18|2089.95
#2020-11-19|2087.89
#2020-11-20|2070.66
#2020-11-23|2100.75
#2020-11-24|2139.65
#2020-11-25|2115.91
#2020-11-26|2115.91
#2020-11-27|2103.15
#2020-11-30|2089.77
#2020-12-01|2086.76
#2020-12-02|2091.62
#2020-12-03|2087.02
#2020-12-04|2112.65
#2020-12-07|2111.79
#2020-12-08|2114.25
#2020-12-09|2121.34
#2020-12-10|2081.96
#2020-12-11|2092.99
#2020-12-14|2055.02
#2020-12-15|2071.81
#2020-12-16|2072.31
#2020-12-17|2101.01
#2020-12-18|2097.47
#2020-12-21|2080.65
#2020-12-22|2081.89
#2020-12-23|2077.30
#2020-12-24|2083.85
#2020-12-25|2083.85
#2020-12-28|2084.20
#2020-12-29|2066.15
#2020-12-30|2067.30
#2020-12-31|2083.52
#2021-01-01|2083.52
#2021-01-04|2035.88
#2021-01-05|2047.10
#2021-01-06|2093.34
#2021-01-07|2110.59
#2021-01-08|2129.49
#2021-01-11|2131.59
#2021-01-12|2153.08
#2021-01-13|2137.62
#2021-01-14|2143.99
#2021-01-15|2123.42
#2021-01-18|2123.42
#2021-01-19|2110.34
#2021-01-20|2136.79
#2021-01-21|2111.00
#2021-01-22|2096.02
#2021-01-25|2104.97
#2021-01-26|2071.28
#2021-01-27|2013.93
#2021-01-28|2041.02
#2021-01-29|1997.67
#2021-02-01|2022.03
#2021-02-02|2071.11
#2021-02-03|2067.18
#2021-02-04|2086.04
#2021-02-05|2100.58
#2021-02-08|2101.07
#2021-02-09|2125.07
#2021-02-10|2115.68
#2021-02-11|2114.60
#2021-02-12|2150.32
#2021-02-15|2150.32
#2021-02-16|2145.73
#2021-02-17|2124.50
#2021-02-18|2106.90
#2021-02-19|2126.64
#2021-02-22|2126.09
#2021-02-23|2119.82
#2021-02-24|2149.25
#2021-02-25|2110.19
#2021-02-26|2099.12
#2021-03-01|2144.45
#2021-03-02|2136.91
#2021-03-03|2124.08
#2021-03-04|2072.42
#2021-03-05|2145.38
#2021-03-08|2137.12
#2021-03-09|2155.35
#2021-03-10|2174.32
#2021-03-11|2199.57
#2021-03-12|2209.03
#2021-03-15|2196.13
#2021-03-16|2170.32
#2021-03-17|2177.83
#2021-03-18|2185.89
#2021-03-19|2179.14
#2021-03-22|2175.28
#2021-03-23|2155.19
#2021-03-24|2180.16
#2021-03-25|2215.69
#2021-03-26|2274.06
#2021-03-29|2265.57
#2021-03-30|2276.35
#2021-03-31|2271.66
#2021-04-01|2284.40
#2021-04-02|2284.40
#2021-04-05|2303.69
#2021-04-06|2287.77
#2021-04-07|2279.20
#2021-04-08|2280.30
#2021-04-09|2311.13
#2021-04-12|2327.85
#2021-04-13|2318.45
#2021-04-14|2311.48
#2021-04-15|2329.70
#2021-04-16|2326.53
#2021-04-19|2312.50
#2021-04-20|2314.03
#2021-04-21|2335.55
#2021-04-22|2315.13
#2021-04-23|2349.30
#2021-04-26|2337.02
#2021-04-27|2393.20
#2021-04-28|2401.58
#2021-04-29|2419.79
#2021-04-30|2398.41
#2021-05-03|2445.39
#2021-05-04|2463.64
#2021-05-05|2462.29
#2021-05-06|2485.55
#2021-05-07|2515.19
#2021-05-10|2509.57
#2021-05-11|2481.37
#2021-05-12|2427.87
#2021-05-13|2475.41
#2021-05-14|2500.60
#2021-05-17|2482.71
#2021-05-18|2449.69
#2021-05-19|2444.04
#2021-05-20|2438.95
#2021-05-21|2437.40
#2021-05-24|2455.87
#2021-05-25|2435.46
#2021-05-26|2456.61
#2021-05-27|2465.08
#2021-05-28|2474.00
#2021-05-31|2474.00
#2021-06-01|2474.78
#2021-06-02|2458.30
#2021-06-03|2457.86
#2021-06-04|2451.70
#2021-06-07|2435.98
#2021-06-08|2431.35
#2021-06-09|2391.13
#2021-06-10|2380.13
#2021-06-11|2395.23
#2021-06-14|2384.93
#2021-06-15|2402.70
#2021-06-16|2381.29
#2021-06-17|2341.39
#2021-06-18|2308.38
#2021-06-21|2352.89
#2021-06-22|2369.30
#2021-06-23|2364.57
#2021-06-24|2382.76
#2021-06-25|2382.96
#2021-06-28|2372.55
#2021-06-29|2375.11
#2021-06-30|2387.24
#2021-07-01|2409.88
#2021-07-02|2417.36
#2021-07-05|2417.36
#2021-07-06|2398.86
#2021-07-07|2428.91
#2021-07-08|2354.98
#2021-07-09|2400.54
#2021-07-12|2399.13
#2021-07-13|2382.66
#2021-07-14|2383.64
#2021-07-15|2389.61
#2021-07-16|2362.86
#2021-07-19|2334.69
#2021-07-20|2363.58
#2021-07-21|2380.33
#2021-07-22|2390.48
#2021-07-23|2399.05
#2021-07-26|2392.76
#2021-07-27|2326.27
#2021-07-28|2304.08
#2021-07-29|2313.94
#2021-07-30|2321.09
#2021-08-02|2308.06
#2021-08-03|2337.53
#2021-08-04|2300.53
#2021-08-05|2307.46
#2021-08-06|2321.98
#2021-08-09|2311.71
#2021-08-10|2329.87
#2021-08-11|2377.40
#2021-08-12|2386.37
#2021-08-13|2385.62
#2021-08-16|2397.16
#2021-08-17|2381.48
#2021-08-18|2359.51
#2021-08-19|2341.28
#2021-08-20|2343.59
#2021-08-23|2353.02
#2021-08-24|2346.22
#2021-08-25|2353.86
#2021-08-26|2343.28
#2021-08-27|2360.71
#2021-08-30|2352.95
#2021-08-31|2334.72
#2021-09-01|2339.81
#2021-09-02|2359.71
#2021-09-03|2341.80
#2021-09-06|2341.80
#2021-09-07|2317.14
#2021-09-08|2316.73
#2021-09-09|2278.01
#2021-09-10|2280.05
#2021-09-13|2286.17
#2021-09-14|2254.84
#2021-09-15|2279.40
#2021-09-16|2274.54
#2021-09-17|2245.76
#2021-09-20|2215.64
#2021-09-21|2216.46
#2021-09-22|2195.18
#2021-09-23|2222.95
#2021-09-24|2233.45
#2021-09-27|2236.21
#2021-09-28|2214.01
#2021-09-29|2205.15
#2021-09-30|2163.30
#2021-10-01|2188.84
#2021-10-04|2181.45
#2021-10-05|2223.88
#2021-10-06|2246.70
#2021-10-07|2249.21
#2021-10-08|2264.98
#2021-10-11|2248.25
#2021-10-12|2243.76
#2021-10-13|2261.07
#2021-10-14|2325.01
#2021-10-15|2360.08
#2021-10-18|2364.02
#2021-10-19|2368.53
#2021-10-20|2396.16
#2021-10-21|2425.97
#2021-10-22|2461.47
#2021-10-25|2475.90
#2021-10-26|2511.00
#2021-10-27|2480.21
#2021-10-28|2525.39
#2021-10-29|2526.01
#2021-11-01|2518.51
#2021-11-02|2514.93
#2021-11-03|2531.23
#2021-11-04|2526.25
#2021-11-05|2514.69
#2021-11-08|2531.82
#2021-11-09|2533.67
#2021-11-10|2529.30
#2021-11-11|2532.78
#2021-11-12|2548.43
#2021-11-15|2539.32
#2021-11-16|2543.10
#2021-11-17|2521.50
#2021-11-18|2514.84
#2021-11-19|2516.06
#2021-11-22|2540.41
#2021-11-23|2553.29
#2021-11-24|2538.50
#2021-11-25|2538.50
#2021-11-26|2479.87
#2021-11-29|2483.02
#2021-11-30|2419.45
#2021-12-01|2389.76
#2021-12-02|2454.79
#2021-12-03|2467.37
#2021-12-06|2509.36
#2021-12-07|2540.39
#2021-12-08|2533.56
#2021-12-09|2533.77
#2021-12-10|2545.31
#2021-12-13|2515.96
#2021-12-14|2495.40
#2021-12-15|2520.02
#2021-12-16|2522.55
#2021-12-17|2491.37
#2021-12-20|2452.48
#2021-12-21|2496.53
#2021-12-22|2506.00
#2021-12-23|2540.58
#2021-12-24|2540.58
#2021-12-27|2573.22
#2021-12-28|2579.74
#2021-12-29|2591.26
#2021-12-30|2580.93
#2021-12-31|2596.34
#2022-01-03|2567.67
#2022-01-04|2617.88
#2022-01-05|2590.79
#2022-01-06|2601.46
#2022-01-07|2594.37
#2022-01-10|2541.14
#2022-01-11|2529.49
#2022-01-12|2535.15
#2022-01-13|2540.35
#2022-01-14|2520.87
#2022-01-17|2520.87
#2022-01-18|2468.52
#2022-01-19|2459.60
#2022-01-20|2453.44
#2022-01-21|2431.98
#2022-01-24|2451.07
#2022-01-25|2424.53
#2022-01-26|2403.99
#2022-01-27|2380.99
#2022-01-28|2414.10
#2022-01-31|2431.26
#2022-02-01|2530.37
#2022-02-02|2553.71
#2022-02-03|2507.85
#2022-02-04|2470.55
#2022-02-07|2457.24
#2022-02-08|2477.46
#2022-02-09|2509.25
#2022-02-10|2464.80
#2022-02-11|2408.96
#2022-02-14|2423.38
#2022-02-15|2466.66
#2022-02-16|2481.59
#2022-02-17|2444.03
#2022-02-18|2433.09
#2022-02-21|2433.09
#2022-02-22|2397.54
#2022-02-23|2358.00
#2022-02-24|2378.02
#2022-02-25|2420.69
#2022-02-28|2420.22
#2022-03-01|2375.40
#2022-03-02|2453.98
#2022-03-03|2468.81
#2022-03-04|2487.34
#2022-03-07|2406.31
#2022-03-08|2376.94
#2022-03-09|2411.09
#2022-03-10|2432.85
#2022-03-11|2414.57
#2022-03-14|2394.75
#2022-03-15|2436.12
#2022-03-16|2516.66
#2022-03-17|2539.68
#2022-03-18|2527.20
#2022-03-21|2534.96
#2022-03-22|2546.32
#2022-03-23|2518.36
#2022-03-24|2537.89
#2022-03-25|2552.53
#2022-03-28|2580.40
#2022-03-29|2601.14
#2022-03-30|2591.51
#2022-03-31|2540.59
#2022-04-01|2426.73
#2022-04-04|2412.15
#2022-04-05|2348.47
#2022-04-06|2295.71
#2022-04-07|2296.39
#2022-04-08|2276.54
#2022-04-11|2275.76
#2022-04-12|2275.14
#2022-04-13|2293.45
#2022-04-14|2295.47
#2022-04-15|2295.47
#2022-04-18|2279.99
#2022-04-19|2324.43
#2022-04-20|2337.35
#2022-04-21|2327.47
#2022-04-22|2260.89
#2022-04-25|2283.71
#2022-04-26|2228.63
#2022-04-27|2258.46
#2022-04-28|2309.98
#2022-04-29|2234.77
#2022-05-02|2227.37
#2022-05-03|2235.30
#2022-05-04|2305.85
#2022-05-05|2248.81
#2022-05-06|2240.01
#2022-05-09|2209.00
#2022-05-10|2198.61
#2022-05-11|2179.22
#2022-05-12|2191.30
#2022-05-13|2216.34
#2022-05-16|2198.48
#2022-05-17|2253.52
#2022-05-18|2126.50
#2022-05-19|2073.05
#2022-05-20|2080.95
#2022-05-23|2115.14
#2022-05-24|2106.41
#2022-05-25|2119.68
#2022-05-26|2168.38
#2022-05-27|2206.81
#2022-05-30|2206.81
#2022-05-31|2198.42
#2022-06-01|2192.19
#2022-06-02|2235.48
#2022-06-03|2229.08
#2022-06-06|2245.31
#2022-06-07|2253.14
#2022-06-08|2189.00
#2022-06-09|2152.45
#2022-06-10|2091.14
#2022-06-13|2047.59
#2022-06-14|2081.83
#2022-06-15|2099.16
#2022-06-16|2050.18
#2022-06-17|2039.54
#2022-06-20|2039.54
#2022-06-21|2070.03
#2022-06-22|2065.17
#2022-06-23|2070.84
#2022-06-24|2145.55
#2022-06-27|2132.79
#2022-06-28|2110.78
#2022-06-29|2106.69
#2022-06-30|2103.77
#2022-07-01|2120.93
#2022-07-04|2120.93
#2022-07-05|2097.84
#2022-07-06|2102.55
#2022-07-07|2131.49
#2022-07-08|2114.90
#2022-07-11|2100.64
#2022-07-12|2070.64
#2022-07-13|2049.67
#2022-07-14|2045.53
#2022-07-15|2087.60
#2022-07-18|2088.26
#2022-07-19|2161.44
#2022-07-20|2169.16
#2022-07-21|2180.11
#2022-07-22|2182.50
#2022-07-25|2199.06
#2022-07-26|2169.74
#2022-07-27|2204.39
#2022-07-28|2252.95
#2022-07-29|2306.07
#2022-08-01|2311.06
#2022-08-02|2273.77
#2022-08-03|2290.09
#2022-08-04|2305.72
#2022-08-05|2320.95
#2022-08-08|2310.75
#2022-08-09|2302.97
#2022-08-10|2377.43
#2022-08-11|2395.89
#2022-08-12|2406.04
#2022-08-15|2401.54
#2022-08-16|2417.99
#2022-08-17|2395.98
#2022-08-18|2409.46
#2022-08-19|2384.01
#2022-08-22|2355.37
#2022-08-23|2356.00
#2022-08-24|2357.01
#2022-08-25|2383.86
#2022-08-26|2300.11
#2022-08-29|2287.20
#2022-08-30|2243.16
#2022-08-31|2230.55
#2022-09-01|2240.01
#2022-09-02|2220.30
#2022-09-05|2220.30
#2022-09-06|2227.23
#2022-09-07|2239.09
#2022-09-08|2245.12
#2022-09-09|2280.66
#2022-09-12|2303.32
#2022-09-13|2218.08
#2022-09-14|2186.54
#2022-09-15|2156.85
#2022-09-16|2063.09
#2022-09-19|2100.57
#2022-09-20|2057.96
#2022-09-21|2037.88
#2022-09-22|1999.57
#2022-09-23|1953.19
#2022-09-26|1925.76
#2022-09-27|1929.01
#2022-09-28|1970.98
#2022-09-29|1950.69
#2022-09-30|1910.45
#2022-10-03|1962.20
#2022-10-04|2025.81
#2022-10-05|2005.42
#2022-10-06|1985.23
#2022-10-07|1936.18
#2022-10-10|1932.62
#2022-10-11|1927.04
#2022-10-12|1927.31
#2022-10-13|1966.80
#2022-10-14|1940.44
#2022-10-17|1983.54
#2022-10-18|2008.11
#2022-10-19|1980.00
#2022-10-20|1901.28
#2022-10-21|1943.92
#2022-10-24|1976.93
#2022-10-25|1992.26
#2022-10-26|2013.40
#2022-10-27|2005.55
#2022-10-28|2036.96
#2022-10-31|2037.66
#2022-11-01|2040.09
#2022-11-02|1987.71
#2022-11-03|2002.80
#2022-11-04|2040.73
#2022-11-07|2064.30
#2022-11-08|2094.83
#2022-11-09|2058.37
#2022-11-10|2168.45
#2022-11-11|2224.97
#2022-11-14|2222.87
#2022-11-15|2218.68
#2022-11-16|2191.84
#2022-11-17|2174.93
#2022-11-18|2190.98
#2022-11-21|2205.29
#2022-11-22|2223.98
#2022-11-23|2227.30
#2022-11-24|2227.30
#2022-11-25|2229.10
#2022-11-28|2189.94
#2022-11-29|2227.11
#2022-11-30|2277.38
#2022-12-01|2273.17
#2022-12-02|2263.00
#2022-12-05|2199.50
#2022-12-06|2173.40
#2022-12-07|2171.72
#2022-12-08|2196.74
#2022-12-09|2179.78
#2022-12-12|2238.06
#2022-12-13|2254.37
#2022-12-14|2259.87
#2022-12-15|2204.91
#2022-12-16|2183.50
#2022-12-19|2163.78
#2022-12-20|2133.52
#2022-12-21|2169.36
#2022-12-22|2159.54
#2022-12-23|2175.70
#2022-12-26|2175.70
#2022-12-27|2179.66
#2022-12-28|2142.29
#2022-12-29|2167.52
#2022-12-30|2148.38
#2023-01-02|2148.38
#2023-01-03|2155.16
#2023-01-04|2180.95
#2023-01-05|2145.76
#2023-01-06|2222.95
#2023-01-09|2234.23
#2023-01-10|2231.38
#2023-01-11|2257.52
#2023-01-12|2263.13
#2023-01-13|2256.86
#2023-01-16|2256.86
#2023-01-17|2249.23
#2023-01-18|2226.21
#2023-01-19|2192.73
#2023-01-20|2226.32
#2023-01-23|2258.25
#2023-01-24|2248.97
#2023-01-25|2213.11
#2023-01-26|2227.28
#2023-01-27|2239.78
#2023-01-30|2200.29
#2023-01-31|2268.60
#2023-02-01|2319.62
#2023-02-02|2379.68
#2023-02-03|2364.14
#2023-02-06|2340.62
#2023-02-07|2346.24
#2023-02-08|2327.23
#2023-02-09|2287.26
#2023-02-10|2296.74
#2023-02-13|2311.97
#2023-02-14|2304.84
#2023-02-15|2313.75
#2023-02-16|2283.97
#2023-02-17|2280.54
#2023-02-20|2280.54
#2023-02-21|2217.92
#2023-02-22|2194.20
#2023-02-23|2222.94
#2023-02-24|2218.43
#2023-02-27|2270.17
#2023-02-28|2255.25
#2023-03-01|2266.16
#2023-03-02|2303.43
#2023-03-03|2309.98
#2023-03-06|2298.01
#2023-03-07|2261.06
#2023-03-08|2270.81
#2023-03-09|2232.39
#2023-03-10|2190.04
#2023-03-13|2165.07
#2023-03-14|2178.55
#2023-03-15|2148.92
#2023-03-16|2178.97
#2023-03-17|2155.02
#2023-03-20|2153.67
#2023-03-21|2182.10
#2023-03-22|2142.91
#2023-03-23|2134.66
#2023-03-24|2141.40
#2023-03-27|2172.23
#2023-03-28|2187.62
#2023-03-29|2215.99
#2023-03-30|2217.96
#2023-03-31|2256.52
#2023-04-03|2239.77
#2023-04-04|2192.25
#2023-04-05|2173.79
#2023-04-06|2190.78
#2023-04-07|2190.78
#2023-04-10|2207.08
#2023-04-11|2228.85
#2023-04-12|2224.15
#2023-04-13|2224.70
#2023-04-14|2238.83
#2023-04-17|2247.90
#2023-04-18|2250.73
#2023-04-19|2262.88
#2023-04-20|2267.78
#2023-04-21|2267.98
#2023-04-24|2279.58
#2023-04-25|2192.50
#2023-04-26|2134.59
#2023-04-27|2168.74
#2023-04-28|2197.35
#2023-05-01|2225.67
#2023-05-02|2190.73
#2023-05-03|2183.53
#2023-05-04|2169.49
#2023-05-05|2212.22
#2023-05-08|2202.15
#2023-05-09|2198.63
#2023-05-10|2184.22
#2023-05-11|2175.60
#2023-05-12|2173.06
#2023-05-15|2179.28
#2023-05-16|2148.13
#2023-05-17|2185.61
#2023-05-18|2196.14
#2023-05-19|2192.49
#2023-05-22|2189.52
#2023-05-23|2171.93
#2023-05-24|2135.37
#2023-05-25|2158.31
#2023-05-26|2162.30
#2023-05-29|2162.30
#2023-05-30|2164.08
#2023-05-31|2121.43
#2023-06-01|2149.07
#2023-06-02|2197.45
#2023-06-05|2182.07
#2023-06-06|2180.67
#2023-06-07|2233.11
#2023-06-08|2231.47
#2023-06-09|2214.12
#2023-06-12|2219.58
#2023-06-13|2243.75
#2023-06-14|2266.79
#2023-06-15|2304.46
#2023-06-16|2290.76
#2023-06-19|2290.76
#2023-06-20|2264.39
#2023-06-21|2265.81
#2023-06-22|2260.69
#2023-06-23|2238.41
#2023-06-26|2270.40
#2023-06-27|2313.32
#2023-06-28|2325.13
#2023-06-29|2346.39
#2023-06-30|2359.60
#2023-07-03|2379.99
#2023-07-04|2379.99
#2023-07-05|2351.19
#2023-07-06|2334.93
#2023-07-07|2346.58
#2023-07-10|2373.15
#2023-07-11|2409.03
#2023-07-12|2419.90
#2023-07-13|2419.71
#2023-07-14|2412.77
#2023-07-17|2405.93
#2023-07-18|2445.52
#2023-07-19|2459.24
#2023-07-20|2469.89
#2023-07-21|2448.44
#2023-07-24|2453.58
#2023-07-25|2446.22
#2023-07-26|2509.44
#2023-07-27|2496.96
#2023-07-28|2525.23
#2023-07-31|2519.57
#2023-08-01|2514.43
#2023-08-02|2489.90
#2023-08-03|2476.61
#2023-08-04|2454.97
#2023-08-07|2474.48
#2023-08-08|2457.75
#2023-08-09|2444.99
#2023-08-10|2450.41
#2023-08-11|2438.11
#2023-08-14|2438.92
#2023-08-15|2401.85
#2023-08-16|2379.79
#2023-08-17|2366.30
#2023-08-18|2379.16
#2023-08-21|2366.89
#2023-08-22|2351.51
#2023-08-23|2373.62
#2023-08-24|2352.24
#2023-08-25|2366.99
#2023-08-28|2373.97
#2023-08-29|2386.54
#2023-08-30|2393.46
#2023-08-31|2366.92
#2023-09-01|2381.77
#2023-09-04|2381.77
#2023-09-05|2323.12
#2023-09-06|2311.95
#2023-09-07|2300.91
#2023-09-08|2296.92
#2023-09-11|2302.14
#2023-09-12|2295.10
#2023-09-13|2291.35
#2023-09-14|2327.26
#2023-09-15|2314.18
#2023-09-18|2306.53
#2023-09-19|2293.89
#2023-09-20|2299.65
#2023-09-21|2279.15
#2023-09-22|2273.49
#2023-09-25|2287.40
#2023-09-26|2246.52
#2023-09-27|2246.76
#2023-09-28|2272.99
#2023-09-29|2270.26
#2023-10-02|2252.13
#2023-10-03|2241.92
#2023-10-04|2247.03
#2023-10-05|2230.71
#2023-10-06|2253.30
#2023-10-09|2269.32
#2023-10-10|2291.65
#2023-10-11|2301.32
#2023-10-12|2280.49
#2023-10-13|2253.23
#2023-10-16|2291.19
#2023-10-17|2302.72
#2023-10-18|2237.33
#2023-10-19|2222.87
#2023-10-20|2224.11
#2023-10-23|2189.51
#2023-10-24|2191.56
#2023-10-25|2160.00
#2023-10-26|2121.35
#2023-10-27|2100.54
#2023-10-30|2145.91
#2023-10-31|2161.93
#2023-11-01|2167.21
#2023-11-02|2202.96
#2023-11-03|2225.81
#2023-11-06|2218.96
#2023-11-07|2213.76
#2023-11-08|2215.42
#2023-11-09|2195.60
#2023-11-10|2221.57
#2023-11-13|2217.56
#2023-11-14|2288.06
#2023-11-15|2308.67
#2023-11-16|2306.48
#2023-11-17|2320.23
#2023-11-20|2330.32
#2023-11-21|2335.81
#2023-11-22|2344.39
#2023-11-23|2344.39
#2023-11-24|2356.98
#2023-11-27|2324.08
#2023-11-28|2321.58
#2023-11-29|2331.16
#2023-11-30|2355.75
#2023-12-01|2422.85
#2023-12-04|2435.64
#2023-12-05|2409.12
#2023-12-06|2410.91
#2023-12-07|2414.69
#2023-12-08|2404.45
#2023-12-11|2424.50
#2023-12-12|2430.44
#2023-12-13|2460.95
#2023-12-14|2521.73
#2023-12-15|2529.41
#2023-12-18|2523.91
#2023-12-19|2541.64
#2023-12-20|2478.33
#2023-12-21|2507.71
#2023-12-22|2520.71
#2023-12-25|2520.71
#2023-12-26|2536.59
#2023-12-27|2528.12
#2023-12-28|2532.06
#2023-12-29|2522.14
#2024-01-01|2522.14
#2024-01-02|2507.99
#2024-01-03|2476.66
#2024-01-04|2469.00
#2024-01-05|2468.82
#2024-01-08|2489.35
#2024-01-09|2471.85
#2024-01-10|2486.87
#2024-01-11|2471.76
#2024-01-12|2476.79
#2024-01-15|2476.79
#2024-01-16|2458.59
#2024-01-17|2439.16
#2024-01-18|2470.38
#2024-01-19|2485.18
#2024-01-22|2525.07
#2024-01-23|2534.63
#2024-01-24|2509.98
#2024-01-25|2551.57
#2024-01-26|2541.30
#2024-01-29|2556.63
#2024-01-30|2523.47
#2024-01-31|2489.08
#2024-02-01|2531.93
#2024-02-02|2549.63
#2024-02-05|2534.27
#2024-02-06|2578.23
#2024-02-07|2592.89
#2024-02-08|2600.42
#2024-02-09|2601.74
#2024-02-12|2601.95
#2024-02-13|2563.71
#2024-02-14|2590.53
#2024-02-15|2605.34
#2024-02-16|2584.44
#2024-02-19|2584.44
#2024-02-20|2576.58
#2024-02-21|2600.42
#2024-02-22|2636.89
#2024-02-23|2646.80
#2024-02-26|2633.63
#2024-02-27|2630.35
#2024-02-28|2629.66
#2024-02-29|2644.00
#2024-03-01|2651.85
#2024-03-04|2661.62
#2024-03-05|2647.54
#2024-03-06|2652.96
#2024-03-07|2657.00
#2024-03-08|2655.96
#2024-03-11|2654.80
#2024-03-12|2677.89
#2024-03-13|2665.63
#2024-03-14|2638.76
#2024-03-15|2630.51
#2024-03-18|2629.67
#2024-03-19|2637.41
#2024-03-20|2675.06
#2024-03-21|2701.18
#2024-03-22|2698.79
#2024-03-25|2678.68
#2024-03-26|2635.93
#2024-03-27|2670.81
#2024-03-28|2691.02
#2024-03-29|2691.02
#2024-04-01|2658.75
#2024-04-02|2643.28
#2024-04-03|2659.73
#2024-04-04|2635.67
#2024-04-05|2661.05
#2024-04-08|2653.73
#2024-04-09|2648.97
#2024-04-10|2600.58
#2024-04-11|2612.00
#2024-04-12|2580.21
#2024-04-15|2569.44
#2024-04-16|2545.14
#2024-04-17|2503.83
#2024-04-18|2497.27
#2024-04-19|2505.00
#2024-04-22|2529.24
#2024-04-23|2564.12
#2024-04-24|2517.53
#2024-04-25|2559.09
#2024-04-26|2535.59
#2024-04-29|2543.79
#2024-04-30|2479.51
#2024-05-01|2467.68
#2024-05-02|2496.08
#2024-05-03|2503.10
#2024-05-06|2497.24
#2024-05-07|2515.66
#2024-05-08|2528.71
#2024-05-09|2543.60
#2024-05-10|2556.38
#2024-05-13|2551.53
#2024-05-14|2533.36
#2024-05-15|2546.69
#2024-05-16|2536.27
#2024-05-17|2528.07
#2024-05-20|2518.77
#2024-05-21|2473.37
#2024-05-22|2478.62
#2024-05-23|2446.60
#2024-05-24|2452.98
#2024-05-27|2452.98
#2024-05-28|2432.20
#2024-05-29|2392.95
#2024-05-30|2422.65
#2024-05-31|2458.52
#2024-06-03|2418.73
#2024-06-04|2403.54
#2024-06-05|2433.15
#2024-06-06|2428.50
#2024-06-07|2421.13
#2024-06-10|2434.38
#2024-06-11|2418.80
#2024-06-12|2415.56
#2024-06-13|2392.36
#2024-06-14|2379.39
#2024-06-17|2391.93
#2024-06-18|2397.20
#2024-06-19|2397.20
#2024-06-20|2419.94
#2024-06-21|2422.09
#2024-06-24|2430.79
#2024-06-25|2399.63
#2024-06-26|2437.03
#2024-06-27|2421.88
#2024-06-28|2450.31
#2024-07-01|2435.99
#2024-07-02|2437.57
#2024-07-03|2442.96
#2024-07-04|2442.96
#2024-07-05|2429.83
#2024-07-08|2423.27
#2024-07-09|2397.52
#2024-07-10|2423.94
#2024-07-11|2477.25
#2024-07-12|2499.06
#2024-07-15|2552.74
#2024-07-16|2631.92
#2024-07-17|2615.28
#2024-07-18|2591.90
#2024-07-19|2582.54
#2024-07-22|2597.38
#2024-07-23|2501.63
#2024-07-24|2478.85
#2024-07-25|2498.30
#2024-07-26|2533.53
#2024-07-29|2533.11
#2024-07-30|2551.17
#2024-07-31|2571.52
#2024-08-01|2538.14
#2024-08-02|2474.80
#2024-08-05|2425.97
#2024-08-06|2450.22
#2024-08-07|2421.70
#2024-08-08|2462.29
#2024-08-09|2445.73
#2024-08-12|2430.46
#2024-08-13|2450.16
#2024-08-14|2462.92
#2024-08-15|2494.92
#2024-08-16|2500.75
#2024-08-19|2514.31
#2024-08-20|2506.71
#2024-08-21|2519.58
#2024-08-22|2504.22
#2024-08-23|2539.47
#2024-08-26|2539.17
#2024-08-27|2530.51
#2024-08-28|2537.11
#2024-08-29|2539.41
#2024-08-30|2568.10
#2024-09-02|2568.10
#2024-09-03|2545.08
#2024-09-04|2558.92
#2024-09-05|2504.84
#2024-09-06|2484.42
#2024-09-09|2514.68
#2024-09-10|2522.65
#2024-09-11|2503.07
#2024-09-12|2517.39
#2024-09-13|2516.46
#2024-09-16|2541.65
#2024-09-17|2572.38
#2024-09-18|2569.56
#2024-09-19|2600.31
#2024-09-20|2528.73
#2024-09-23|2529.89
#2024-09-24|2561.52
#2024-09-25|2543.70
#2024-09-26|2543.38
#2024-09-27|2563.06
#2024-09-30|2581.49
#2024-10-01|2558.08
#2024-10-02|2542.09
#2024-10-03|2521.34
#2024-10-04|2530.32
#2024-10-07|2515.12
#2024-10-08|2523.50
#2024-10-09|2545.49
#2024-10-10|2548.63
#2024-10-11|2593.73
#2024-10-14|2618.24
#2024-10-15|2608.54
#2024-10-16|2638.43
#2024-10-17|2595.48
#2024-10-18|2616.34
#2024-10-21|2576.58
#2024-10-22|2585.04
#2024-10-23|2563.48
#2024-10-24|2560.56
#2024-10-25|2566.36
#2024-10-28|2582.37
#2024-10-29|2573.33
#2024-10-30|2579.50
#2024-10-31|2560.91
#2024-11-01|2557.64
#2024-11-04|2550.17
#2024-11-05|2594.26
#2024-11-06|2747.91
#2024-11-07|2704.08
#2024-11-08|2717.39
#2024-11-11|2735.37
#2024-11-12|2704.56
#2024-11-13|2721.20
#2024-11-14|2686.37
#2024-11-15|2664.72
#2024-11-18|2665.28
#2024-11-19|2644.19
#2024-11-20|2638.36
#2024-11-21|2686.62
#2024-11-22|2720.40
#2024-11-25|2774.87
#2024-11-26|2762.66
#2024-11-27|2752.96
#2024-11-28|2752.96
#2024-11-29|2758.31
#2024-12-02|2730.40
#2024-12-03|2689.54
#2024-12-04|2674.69
#2024-12-05|2641.55
#2024-12-06|2627.45
#2024-12-09|2619.24
#2024-12-10|2626.39
#2024-12-11|2608.44
#2024-12-12|2598.00
#2024-12-13|2586.18
#2024-12-16|2569.62
#2024-12-17|2545.66
#2024-12-18|2471.59
#2024-12-19|2447.42
#2024-12-20|2464.78
#2024-12-23|2459.64
#2024-12-24|2481.77
#2024-12-25|2481.77
#2024-12-26|2488.10
#2024-12-27|2478.25
#2024-12-30|2458.13
#2024-12-31|2467.05
#2025-01-01|2467.05
#2025-01-02|2450.40
#2025-01-03|2476.66
#2025-01-06|2479.92
#2025-01-07|2485.13
#2025-01-08|2490.35
#2025-01-09|2490.35
#2025-01-10|2445.58
#2025-01-13|2476.08
#2025-01-14|2508.25
#2025-01-15|2519.01
#2025-01-16|2552.20
#2025-01-17|2543.79
#2025-01-20|2543.79
#2025-01-21|2572.90
#2025-01-22|2563.95
#2025-01-23|2610.06
#2025-01-24|2599.78
#2025-01-27|2636.34
#2025-01-28|2599.43
#2025-01-29|2598.70
#2025-01-30|2556.95
#2025-01-31|2531.95
#2025-02-03|2473.59
#2025-02-04|2491.17
#2025-02-05|2500.12
#2025-02-06|2513.84
#2025-02-07|2495.28
#2025-02-10|2520.86
#2025-02-11|2539.54
#2025-02-12|2503.80
#2025-02-13|2526.01
#2025-02-14|2533.52
#2025-02-17|2533.52
#2025-02-18|2545.38
#2025-02-19|2511.11
#2025-02-20|2510.04
#2025-02-21|2448.69
#2025-02-24|2428.48
#2025-02-25|2447.11
#2025-02-26|2438.15
#2025-02-27|2430.51
#2025-02-28|2458.01
#2025-03-03|2426.91
#2025-03-04|2374.08
#2025-03-05|2397.76
#2025-03-06|2408.68
#2025-03-07|2439.31
#2025-03-10|2406.32
#2025-03-11|2334.21
#2025-03-12|2325.23
#2025-03-13|2292.07
#2025-03-14|2327.69
#2025-03-17|2352.12
#2025-03-18|2340.62
#2025-03-19|2343.04
#2025-03-20|2330.52
#2025-03-21|2307.05
#2025-03-24|2348.58
#2025-03-25|2329.40
#2025-03-26|2341.46
#2025-03-27|2336.39
#2025-03-28|2291.36
#2025-03-31|2311.93
#2025-04-01|2320.56
#2025-04-02|2344.78
#2025-04-03|2156.80
#2025-04-04|2077.14
#2025-04-07|2047.39
#2025-04-08|2011.07
#2025-04-09|2189.01
#2025-04-10|2107.65
#2025-04-11|2114.01
#2025-04-14|2143.15
#2025-04-15|2115.36
#2025-04-16|2069.88
#2025-04-17|2108.86
#2025-04-18|2108.86
#2025-04-21|2075.75
#2025-04-22|2097.13
#2025-04-23|2124.08
#2025-04-24|2166.23
#2025-04-25|2121.71
#2025-04-28|2119.26
#2025-04-29|2121.62
#2025-04-30|2127.01
#2025-05-01|2114.26
#2025-05-02|2166.67
#2025-05-05|2152.89
#2025-05-06|2122.44
#2025-05-07|2134.01
#2025-05-08|2180.21
#2025-05-09|2167.77
#2025-05-12|2312.32
#2025-05-13|2306.14
#2025-05-14|2307.30
#2025-05-15|2319.08
#2025-05-16|2334.22
#2025-05-19|2318.97
#2025-05-20|2299.79
#2025-05-21|2246.89
#2025-05-22|2250.70
#2025-05-23|2236.89
#2025-05-26|2236.89
#2025-05-27|2277.57
#2025-05-28|2256.73
#2025-05-29|2269.85
#2025-05-30|2260.45
#2025-06-02|2239.26
#2025-06-03|2270.44
#2025-06-04|2263.72
#2025-06-05|2254.61
#2025-06-06|2282.88
#2025-06-09|2289.89
#2025-06-10|2325.12
#2025-06-11|2303.24
#2025-06-12|2304.56
#2025-06-13|2277.75
#2025-06-16|2294.45
#2025-06-17|2263.94
#2025-06-18|2270.41
#2025-06-19|2270.41
#2025-06-20|2273.40
#2025-06-23|2306.79
#2025-06-24|2329.22
#2025-06-25|2306.02
#2025-06-26|2321.34
#2025-06-27|2345.84
#2025-06-30|2336.34
#2025-07-01|2400.06
#2025-07-02|2424.81
#2025-07-03|2420.00
#2025-07-04|2420.00
#2025-07-07|2381.98
#2025-07-08|2406.45
#2025-07-09|2407.59
#2025-07-10|2428.74
#2025-07-11|2411.33
#2025-07-14|2390.86
#2025-07-15|2361.33
#2025-07-16|2361.00
#2025-07-17|2374.89
#2025-07-18|2363.43
#2025-07-21|2354.25
#2025-07-22|2405.79
#2025-07-23|2431.64
#2025-07-24|2414.45
#2025-07-25|2447.11
#2025-07-28|2448.34
#2025-07-29|2376.11
#2025-07-30|2349.17
#2025-07-31|2346.63
#2025-08-01|2301.89
#2025-08-04|2324.93
#2025-08-05|2345.63
#2025-08-06|2359.07
#2025-08-07|2334.42
#2025-08-08|2339.37
#2025-08-11|2327.41
#2025-08-12|2368.63
#2025-08-13|2402.83
#2025-08-14|2391.10
#2025-08-15|2375.08
#2025-08-18|2366.92
#2025-08-19|2403.58
#2025-08-20|2380.76
#2025-08-21|2371.57
#2025-08-22|2423.20
#2025-08-25|2380.33
#2025-08-26|2376.44
#2025-08-27|2374.91
#2025-08-28|2377.17
#2025-08-29|2378.49
#2025-09-01|2378.49
#2025-09-02|2353.70
#2025-09-03|2344.36
#2025-09-04|2363.87
#2025-09-05|2362.68
#2025-09-08|2348.55
#2025-09-09|2330.38
#2025-09-10|2325.14
#2025-09-11|2359.72
#2025-09-12|2343.32
#2025-09-15|2347.82
#2025-09-16|2360.26
#2025-09-17|2340.96
#2025-09-18|2370.27
#2025-09-19|2359.20
#2025-09-22|2376.77
#2025-09-23|2396.09
#2025-09-24|2390.24
#2025-09-25|2388.35
#2025-09-26|2414.84
#2025-09-29|2433.30
#2025-09-30|2431.66
#2025-10-01|2426.17
#2025-10-02|2443.63
#2025-10-03|2461.63
#2025-10-06|2473.66
#2025-10-07|2441.05
#2025-10-08|2450.09
#2025-10-09|2425.50
#2025-10-10|2353.26
#2025-10-13|2372.46
#2025-10-14|2402.24
#2025-10-15|2406.95
#2025-10-16|2411.06
#2025-10-17|2416.35
#2025-10-20|2442.82
#2025-10-21|2449.85
#2025-10-22|2429.13
#2025-10-23|2389.23
#2025-10-24|2388.24
#2025-10-27|2407.65
#2025-10-28|2410.57
#2025-10-29|2403.43
#2025-10-30|2422.22
#2025-10-31|2443.58
#2025-11-03|2420.10
#2025-11-04|2426.36
#2025-11-05|2422.93
#2025-11-06|2414.68
#2025-11-07|2444.06
#2025-11-10|2439.39
#2025-11-11|2452.84
#2025-11-12|2461.27
#2025-11-13|2429.78
#2025-11-14|2427.85
#2025-11-17|2390.03
#2025-11-18|2387.54
#2025-11-19|2382.74
#2025-11-20|2365.59
#2025-11-21|2439.03
#2025-11-24|2432.12
#2025-11-25|2477.96
#2025-11-26|2496.25
#2025-11-27|2496.25
#2025-11-28|2504.38
#2025-12-01|2494.06
#2025-12-02|2500.80
#2025-12-03|2547.09
#2025-12-04|2551.13
#2025-12-05|2551.42
#2025-12-08|2543.68
#2025-12-09|2530.94
#2025-12-10|2600.39
#2025-12-11|2612.35
#2025-12-12|2614.74
#2025-12-15|2607.93
#2025-12-16|2589.31
#2025-12-17|2578.37
#2025-12-18|2586.61
#2025-12-19|2594.36
#2025-12-22|2606.17
#2025-12-23|2601.08
#2025-12-24|2610.04
#2025-12-25|2610.04
#2025-12-26|2605.33
#2025-12-29|2597.33
#2025-12-30|2591.02
#2025-12-31|2569.99
#2026-01-01|2569.99
#2026-01-02|2605.73
#2026-01-05|2638.78
#2026-01-06|2691.48
#2026-01-07|2642.39
#2026-01-08|2690.68
#2026-01-09|2705.28
#2026-01-12|2712.50
#2026-01-13|2710.09
#2026-01-14|2709.49
#2026-01-15|2745.72
#2026-01-16|2728.49
#2026-01-19|2728.49
#2026-01-20|2674.47
#2026-01-21|2752.34
#2026-01-22|2761.46
#2026-01-23|2732.48
#2026-01-26|2737.92
#2026-01-27|2745.73
#2026-01-28|2720.76
#2026-01-29|2735.68
#2026-01-30|2735.43
#2026-02-02|2793.10
#2026-02-03|2862.59
#2026-02-04|2949.43
#2026-02-05|2944.22
#2026-02-06|2989.19
#2026-02-09|2980.52
#2026-02-10|3002.85
#2026-02-11|3023.99
#2026-02-12|2964.60
#2026-02-13|2994.80
#2026-02-16|2994.80
#2026-02-17|2995.64
#2026-02-18|3019.04
#2026-02-19|3018.12
#2026-02-20|3068.46
#2026-02-23|3016.75
#2026-02-24|3040.33
#2026-02-25|2999.71
#2026-02-26|3037.13
#2026-02-27|3041.27
#2026-03-02|3044.21
#2026-03-03|3023.20
#2026-03-04|3035.92
#2026-03-05|2947.31
#2026-03-06|2851.51
#2026-03-09|2864.03
#2026-03-10|2835.57
#2026-03-11|2821.04
#2026-03-12|2733.96
#2026-03-13|2718.75
#2026-03-16|2736.01
#2026-03-17|2745.82
#2026-03-18|2708.21
#2026-03-19|2690.07
#2026-03-20|2678.84
#2026-03-23|2719.63
#2026-03-24|2738.75
#2026-03-25|2756.25
#2026-03-26|2730.35
#2026-03-27|2703.25
#2026-03-30|2691.94
#2026-03-31|2772.00
#2026-04-01|2794.17
#2026-04-02|2797.91
#2026-04-03|2797.91
#2026-04-06|2806.48