Table Data - Nasdaq US Industrial Transportation Large Mid Cap Net Total Return Index
| Title | Nasdaq US Industrial Transportation Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB502060LMN |
| 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 2026-06-18 |
| Last Updated | 2026-06-18 10:45 PM CDT |
| Notes | For more information about this series, see: NQUSB502060LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 236.36 |
| 2001-04-02 | 235.41 |
| 2001-04-03 | 229.74 |
| 2001-04-04 | 229.14 |
| 2001-04-05 | 229.32 |
| 2001-04-06 | 226.16 |
| 2001-04-09 | 225.54 |
| 2001-04-10 | 231.88 |
| 2001-04-11 | 230.65 |
| 2001-04-12 | 230.32 |
| 2001-04-13 | . |
| 2001-04-16 | 229.57 |
| 2001-04-17 | 231.82 |
| 2001-04-18 | 238.76 |
| 2001-04-19 | 242.82 |
| 2001-04-20 | 241.89 |
| 2001-04-23 | 230.46 |
| 2001-04-24 | 231.04 |
| 2001-04-25 | 231.19 |
| 2001-04-26 | 239.19 |
| 2001-04-27 | 244.18 |
| 2001-04-30 | 240.91 |
| 2001-05-01 | 238.00 |
| 2001-05-02 | 239.32 |
| 2001-05-03 | 237.57 |
| 2001-05-04 | 240.02 |
| 2001-05-07 | 239.54 |
| 2001-05-08 | 240.46 |
| 2001-05-09 | 243.39 |
| 2001-05-10 | 251.22 |
| 2001-05-11 | 249.48 |
| 2001-05-14 | 249.96 |
| 2001-05-15 | 250.95 |
| 2001-05-16 | 259.05 |
| 2001-05-17 | 261.59 |
| 2001-05-18 | 262.83 |
| 2001-05-21 | 262.60 |
| 2001-05-22 | 257.17 |
| 2001-05-23 | 253.06 |
| 2001-05-24 | 251.21 |
| 2001-05-25 | 248.68 |
| 2001-05-28 | . |
| 2001-05-29 | 248.67 |
| 2001-05-30 | 247.30 |
| 2001-05-31 | 252.50 |
| 2001-06-01 | 251.31 |
| 2001-06-04 | 251.50 |
| 2001-06-05 | 253.21 |
| 2001-06-06 | 251.30 |
| 2001-06-07 | 253.70 |
| 2001-06-08 | 250.77 |
| 2001-06-11 | 246.43 |
| 2001-06-12 | 243.58 |
| 2001-06-13 | 240.67 |
| 2001-06-14 | 234.37 |
| 2001-06-15 | 232.08 |
| 2001-06-18 | 231.78 |
| 2001-06-19 | 230.52 |
| 2001-06-20 | 230.40 |
| 2001-06-21 | 234.90 |
| 2001-06-22 | 232.98 |
| 2001-06-25 | 229.82 |
| 2001-06-26 | 229.00 |
| 2001-06-27 | 233.26 |
| 2001-06-28 | 238.54 |
| 2001-06-29 | 244.17 |
| 2001-07-02 | 243.32 |
| 2001-07-03 | 243.62 |
| 2001-07-04 | . |
| 2001-07-05 | 243.50 |
| 2001-07-06 | 239.60 |
| 2001-07-09 | 239.80 |
| 2001-07-10 | 240.31 |
| 2001-07-11 | 247.34 |
| 2001-07-12 | 249.16 |
| 2001-07-13 | 252.39 |
| 2001-07-16 | 252.63 |
| 2001-07-17 | 253.98 |
| 2001-07-18 | 253.03 |
| 2001-07-19 | 252.21 |
| 2001-07-20 | 247.89 |
| 2001-07-23 | 245.43 |
| 2001-07-24 | 235.78 |
| 2001-07-25 | 236.31 |
| 2001-07-26 | 243.43 |
| 2001-07-27 | 242.15 |
| 2001-07-30 | 241.13 |
| 2001-07-31 | 239.90 |
| 2001-08-01 | 240.37 |
| 2001-08-02 | 242.76 |
| 2001-08-03 | 240.57 |
| 2001-08-06 | 239.00 |
| 2001-08-07 | 240.47 |
| 2001-08-08 | 238.26 |
| 2001-08-09 | 237.77 |
| 2001-08-10 | 238.96 |
| 2001-08-13 | 237.23 |
| 2001-08-14 | 238.46 |
| 2001-08-15 | 237.00 |
| 2001-08-16 | 239.99 |
| 2001-08-17 | 237.05 |
| 2001-08-20 | 234.27 |
| 2001-08-21 | 229.58 |
| 2001-08-22 | 232.72 |
| 2001-08-23 | 233.61 |
| 2001-08-24 | 236.14 |
| 2001-08-27 | 232.76 |
| 2001-08-28 | 234.03 |
| 2001-08-29 | 233.88 |
| 2001-08-30 | 231.81 |
| 2001-08-31 | 233.90 |
| 2001-09-03 | . |
| 2001-09-04 | 238.21 |
| 2001-09-05 | 238.18 |
| 2001-09-06 | 236.41 |
| 2001-09-07 | 230.58 |
| 2001-09-10 | 228.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 214.57 |
| 2001-09-18 | 210.37 |
| 2001-09-19 | 202.68 |
| 2001-09-20 | 196.17 |
| 2001-09-21 | 201.30 |
| 2001-09-24 | 205.44 |
| 2001-09-25 | 201.86 |
| 2001-09-26 | 200.89 |
| 2001-09-27 | 202.49 |
| 2001-09-28 | 213.05 |
| 2001-10-01 | 205.26 |
| 2001-10-02 | 206.56 |
| 2001-10-03 | 212.04 |
| 2001-10-04 | 211.38 |
| 2001-10-05 | 213.34 |
| 2001-10-08 | 212.37 |
| 2001-10-09 | 208.18 |
| 2001-10-10 | 217.71 |
| 2001-10-11 | 222.19 |
| 2001-10-12 | 215.44 |
| 2001-10-15 | 216.92 |
| 2001-10-16 | 218.19 |
| 2001-10-17 | 214.53 |
| 2001-10-18 | 215.81 |
| 2001-10-19 | 213.41 |
| 2001-10-22 | 214.56 |
| 2001-10-23 | 220.76 |
| 2001-10-24 | 217.77 |
| 2001-10-25 | 217.58 |
| 2001-10-26 | 220.92 |
| 2001-10-29 | 218.76 |
| 2001-10-30 | 217.61 |
| 2001-10-31 | 221.59 |
| 2001-11-01 | 223.04 |
| 2001-11-02 | 226.34 |
| 2001-11-05 | 228.89 |
| 2001-11-06 | 231.06 |
| 2001-11-07 | 233.19 |
| 2001-11-08 | 234.26 |
| 2001-11-09 | 234.60 |
| 2001-11-12 | 233.54 |
| 2001-11-13 | 237.74 |
| 2001-11-14 | 238.29 |
| 2001-11-15 | 242.35 |
| 2001-11-16 | 242.59 |
| 2001-11-19 | 243.24 |
| 2001-11-20 | 241.69 |
| 2001-11-21 | 240.31 |
| 2001-11-22 | . |
| 2001-11-23 | 243.69 |
| 2001-11-26 | 243.09 |
| 2001-11-27 | 242.29 |
| 2001-11-28 | 240.55 |
| 2001-11-29 | 240.69 |
| 2001-11-30 | 243.74 |
| 2001-12-03 | 240.17 |
| 2001-12-04 | 242.89 |
| 2001-12-05 | 247.32 |
| 2001-12-06 | 247.95 |
| 2001-12-07 | 248.59 |
| 2001-12-10 | 244.95 |
| 2001-12-11 | 242.53 |
| 2001-12-12 | 238.96 |
| 2001-12-13 | 238.26 |
| 2001-12-14 | 239.31 |
| 2001-12-17 | 243.44 |
| 2001-12-18 | 248.00 |
| 2001-12-19 | 244.71 |
| 2001-12-20 | 246.56 |
| 2001-12-21 | 245.59 |
| 2001-12-24 | 247.89 |
| 2001-12-25 | . |
| 2001-12-26 | 249.26 |
| 2001-12-27 | 249.36 |
| 2001-12-28 | 248.87 |
| 2001-12-31 | 246.57 |
| 2002-01-01 | . |
| 2002-01-02 | 246.32 |
| 2002-01-03 | 253.82 |
| 2002-01-04 | 260.12 |
| 2002-01-07 | 261.69 |
| 2002-01-08 | 259.17 |
| 2002-01-09 | 254.93 |
| 2002-01-10 | 253.93 |
| 2002-01-11 | 248.75 |
| 2002-01-14 | 245.62 |
| 2002-01-15 | 245.88 |
| 2002-01-16 | 243.09 |
| 2002-01-17 | 249.18 |
| 2002-01-18 | 249.15 |
| 2002-01-21 | . |
| 2002-01-22 | 250.88 |
| 2002-01-23 | 256.08 |
| 2002-01-24 | 256.65 |
| 2002-01-25 | 261.59 |
| 2002-01-28 | 262.88 |
| 2002-01-29 | 257.98 |
| 2002-01-30 | 260.65 |
| 2002-01-31 | 264.56 |
| 2002-02-01 | 263.24 |
| 2002-02-04 | 260.71 |
| 2002-02-05 | 261.88 |
| 2002-02-06 | 256.70 |
| 2002-02-07 | 253.11 |
| 2002-02-08 | 256.66 |
| 2002-02-11 | 261.93 |
| 2002-02-12 | 260.68 |
| 2002-02-13 | 258.53 |
| 2002-02-14 | 257.20 |
| 2002-02-15 | 257.75 |
| 2002-02-18 | . |
| 2002-02-19 | 255.38 |
| 2002-02-20 | 255.45 |
| 2002-02-21 | 257.62 |
| 2002-02-22 | 257.98 |
| 2002-02-25 | 261.49 |
| 2002-02-26 | 263.44 |
| 2002-02-27 | 268.84 |
| 2002-02-28 | 268.57 |
| 2002-03-01 | 274.51 |
| 2002-03-04 | 284.94 |
| 2002-03-05 | 280.11 |
| 2002-03-06 | 282.73 |
| 2002-03-07 | 284.22 |
| 2002-03-08 | 278.82 |
| 2002-03-11 | 278.19 |
| 2002-03-12 | 274.33 |
| 2002-03-13 | 274.02 |
| 2002-03-14 | 273.79 |
| 2002-03-15 | 273.98 |
| 2002-03-18 | 273.08 |
| 2002-03-19 | 276.01 |
| 2002-03-20 | 275.66 |
| 2002-03-21 | 272.10 |
| 2002-03-22 | 273.13 |
| 2002-03-25 | 269.64 |
| 2002-03-26 | 271.87 |
| 2002-03-27 | 275.90 |
| 2002-03-28 | 276.12 |
| 2002-03-29 | . |
| 2002-04-01 | 272.24 |
| 2002-04-02 | 266.81 |
| 2002-04-03 | 262.42 |
| 2002-04-04 | 266.23 |
| 2002-04-05 | 265.41 |
| 2002-04-08 | 263.49 |
| 2002-04-09 | 263.78 |
| 2002-04-10 | 269.42 |
| 2002-04-11 | 264.25 |
| 2002-04-12 | 270.16 |
| 2002-04-15 | 263.90 |
| 2002-04-16 | 269.71 |
| 2002-04-17 | 267.18 |
| 2002-04-18 | 264.32 |
| 2002-04-19 | 265.71 |
| 2002-04-22 | 261.51 |
| 2002-04-23 | 260.10 |
| 2002-04-24 | 254.57 |
| 2002-04-25 | 258.77 |
| 2002-04-26 | 260.59 |
| 2002-04-29 | 256.30 |
| 2002-04-30 | 256.72 |
| 2002-05-01 | 258.87 |
| 2002-05-02 | 259.55 |
| 2002-05-03 | 260.15 |
| 2002-05-06 | 256.22 |
| 2002-05-07 | 255.09 |
| 2002-05-08 | 261.99 |
| 2002-05-09 | 257.34 |
| 2002-05-10 | 255.75 |
| 2002-05-13 | 259.34 |
| 2002-05-14 | 263.76 |
| 2002-05-15 | 264.46 |
| 2002-05-16 | 263.58 |
| 2002-05-17 | 265.04 |
| 2002-05-20 | 262.20 |
| 2002-05-21 | 257.01 |
| 2002-05-22 | 258.75 |
| 2002-05-23 | 262.12 |
| 2002-05-24 | 260.05 |
| 2002-05-27 | . |
| 2002-05-28 | 258.01 |
| 2002-05-29 | 259.06 |
| 2002-05-30 | 258.44 |
| 2002-05-31 | 263.46 |
| 2002-06-03 | 261.47 |
| 2002-06-04 | 260.53 |
| 2002-06-05 | 263.40 |
| 2002-06-06 | 263.55 |
| 2002-06-07 | 265.64 |
| 2002-06-10 | 269.79 |
| 2002-06-11 | 269.94 |
| 2002-06-12 | 269.79 |
| 2002-06-13 | 271.17 |
| 2002-06-14 | 268.37 |
| 2002-06-17 | 272.13 |
| 2002-06-18 | 272.92 |
| 2002-06-19 | 273.21 |
| 2002-06-20 | 274.16 |
| 2002-06-21 | 273.81 |
| 2002-06-24 | 273.93 |
| 2002-06-25 | 259.10 |
| 2002-06-26 | 262.84 |
| 2002-06-27 | 267.88 |
| 2002-06-28 | 272.41 |
| 2002-07-01 | 272.85 |
| 2002-07-02 | 270.41 |
| 2002-07-03 | 268.72 |
| 2002-07-04 | . |
| 2002-07-05 | 272.82 |
| 2002-07-08 | 269.79 |
| 2002-07-09 | 266.58 |
| 2002-07-10 | 266.97 |
| 2002-07-11 | 262.30 |
| 2002-07-12 | 258.01 |
| 2002-07-15 | 254.71 |
| 2002-07-16 | 254.33 |
| 2002-07-17 | 256.69 |
| 2002-07-18 | 256.28 |
| 2002-07-19 | 258.55 |
| 2002-07-22 | 246.88 |
| 2002-07-23 | 240.20 |
| 2002-07-24 | 245.01 |
| 2002-07-25 | 251.12 |
| 2002-07-26 | 252.37 |
| 2002-07-29 | 260.57 |
| 2002-07-30 | 260.60 |
| 2002-07-31 | 262.70 |
| 2002-08-01 | 257.45 |
| 2002-08-02 | 248.83 |
| 2002-08-05 | 242.05 |
| 2002-08-06 | 251.26 |
| 2002-08-07 | 254.63 |
| 2002-08-08 | 261.77 |
| 2002-08-09 | 262.47 |
| 2002-08-12 | 259.02 |
| 2002-08-13 | 255.08 |
| 2002-08-14 | 262.88 |
| 2002-08-15 | 262.36 |
| 2002-08-16 | 263.78 |
| 2002-08-19 | 267.90 |
| 2002-08-20 | 264.81 |
| 2002-08-21 | 269.42 |
| 2002-08-22 | 270.79 |
| 2002-08-23 | 264.93 |
| 2002-08-26 | 266.30 |
| 2002-08-27 | 265.66 |
| 2002-08-28 | 260.10 |
| 2002-08-29 | 255.84 |
| 2002-08-30 | 258.30 |
| 2002-09-02 | . |
| 2002-09-03 | 253.12 |
| 2002-09-04 | 258.13 |
| 2002-09-05 | 246.96 |
| 2002-09-06 | 251.25 |
| 2002-09-09 | 250.81 |
| 2002-09-10 | 251.82 |
| 2002-09-11 | 252.22 |
| 2002-09-12 | 248.38 |
| 2002-09-13 | 248.36 |
| 2002-09-16 | 248.21 |
| 2002-09-17 | 246.68 |
| 2002-09-18 | 244.17 |
| 2002-09-19 | 248.59 |
| 2002-09-20 | 251.58 |
| 2002-09-23 | 249.38 |
| 2002-09-24 | 242.50 |
| 2002-09-25 | 247.43 |
| 2002-09-26 | 257.93 |
| 2002-09-27 | 250.44 |
| 2002-09-30 | 244.91 |
| 2002-10-01 | 254.73 |
| 2002-10-02 | 245.42 |
| 2002-10-03 | 250.71 |
| 2002-10-04 | 245.25 |
| 2002-10-07 | 237.82 |
| 2002-10-08 | 242.91 |
| 2002-10-09 | 236.11 |
| 2002-10-10 | 244.15 |
| 2002-10-11 | 249.69 |
| 2002-10-14 | 248.06 |
| 2002-10-15 | 258.90 |
| 2002-10-16 | 252.01 |
| 2002-10-17 | 256.08 |
| 2002-10-18 | 254.47 |
| 2002-10-21 | 257.96 |
| 2002-10-22 | 252.91 |
| 2002-10-23 | 255.16 |
| 2002-10-24 | 254.66 |
| 2002-10-25 | 255.11 |
| 2002-10-28 | 251.47 |
| 2002-10-29 | 248.90 |
| 2002-10-30 | 251.91 |
| 2002-10-31 | 249.08 |
| 2002-11-01 | 254.60 |
| 2002-11-04 | 255.98 |
| 2002-11-05 | 256.89 |
| 2002-11-06 | 261.52 |
| 2002-11-07 | 256.87 |
| 2002-11-08 | 258.16 |
| 2002-11-11 | 253.54 |
| 2002-11-12 | 253.36 |
| 2002-11-13 | 252.88 |
| 2002-11-14 | 256.66 |
| 2002-11-15 | 255.68 |
| 2002-11-18 | 251.48 |
| 2002-11-19 | 250.48 |
| 2002-11-20 | 252.12 |
| 2002-11-21 | 253.84 |
| 2002-11-22 | 251.27 |
| 2002-11-25 | 249.74 |
| 2002-11-26 | 245.51 |
| 2002-11-27 | 253.09 |
| 2002-11-28 | . |
| 2002-11-29 | 252.66 |
| 2002-12-02 | 254.58 |
| 2002-12-03 | 253.94 |
| 2002-12-04 | 255.21 |
| 2002-12-05 | 254.80 |
| 2002-12-06 | 258.45 |
| 2002-12-09 | 255.00 |
| 2002-12-10 | 256.80 |
| 2002-12-11 | 256.98 |
| 2002-12-12 | 254.56 |
| 2002-12-13 | 255.23 |
| 2002-12-16 | 260.16 |
| 2002-12-17 | 258.47 |
| 2002-12-18 | 256.40 |
| 2002-12-19 | 256.91 |
| 2002-12-20 | 258.80 |
| 2002-12-23 | 257.94 |
| 2002-12-24 | 256.99 |
| 2002-12-25 | . |
| 2002-12-26 | 257.64 |
| 2002-12-27 | 255.13 |
| 2002-12-30 | 257.07 |
| 2002-12-31 | 256.91 |
| 2003-01-01 | . |
| 2003-01-02 | 262.62 |
| 2003-01-03 | 261.32 |
| 2003-01-06 | 266.50 |
| 2003-01-07 | 264.40 |
| 2003-01-08 | 262.22 |
| 2003-01-09 | 265.42 |
| 2003-01-10 | 264.40 |
| 2003-01-13 | 263.45 |
| 2003-01-14 | 262.94 |
| 2003-01-15 | 260.05 |
| 2003-01-16 | 259.03 |
| 2003-01-17 | 257.82 |
| 2003-01-20 | . |
| 2003-01-21 | 254.00 |
| 2003-01-22 | 247.81 |
| 2003-01-23 | 249.19 |
| 2003-01-24 | 242.74 |
| 2003-01-27 | 241.99 |
| 2003-01-28 | 243.86 |
| 2003-01-29 | 244.31 |
| 2003-01-30 | 242.91 |
| 2003-01-31 | 247.21 |
| 2003-02-03 | 247.40 |
| 2003-02-04 | 244.74 |
| 2003-02-05 | 245.80 |
| 2003-02-06 | 246.08 |
| 2003-02-07 | 243.68 |
| 2003-02-10 | 244.25 |
| 2003-02-11 | 242.58 |
| 2003-02-12 | 240.81 |
| 2003-02-13 | 238.65 |
| 2003-02-14 | 241.92 |
| 2003-02-17 | . |
| 2003-02-18 | 245.89 |
| 2003-02-19 | 243.10 |
| 2003-02-20 | 240.91 |
| 2003-02-21 | 243.61 |
| 2003-02-24 | 237.05 |
| 2003-02-25 | 238.28 |
| 2003-02-26 | 238.96 |
| 2003-02-27 | 238.72 |
| 2003-02-28 | 240.69 |
| 2003-03-03 | 242.07 |
| 2003-03-04 | 237.90 |
| 2003-03-05 | 237.50 |
| 2003-03-06 | 235.43 |
| 2003-03-07 | 236.61 |
| 2003-03-10 | 230.00 |
| 2003-03-11 | 227.77 |
| 2003-03-12 | 228.55 |
| 2003-03-13 | 234.20 |
| 2003-03-14 | 235.39 |
| 2003-03-17 | 241.55 |
| 2003-03-18 | 243.33 |
| 2003-03-19 | 247.19 |
| 2003-03-20 | 250.60 |
| 2003-03-21 | 257.53 |
| 2003-03-24 | 249.06 |
| 2003-03-25 | 250.30 |
| 2003-03-26 | 250.64 |
| 2003-03-27 | 249.32 |
| 2003-03-28 | 248.34 |
| 2003-03-31 | 243.98 |
| 2003-04-01 | 245.71 |
| 2003-04-02 | 250.91 |
| 2003-04-03 | 247.15 |
| 2003-04-04 | 248.45 |
| 2003-04-07 | 250.99 |
| 2003-04-08 | 250.13 |
| 2003-04-09 | 248.27 |
| 2003-04-10 | 248.97 |
| 2003-04-11 | 250.03 |
| 2003-04-14 | 253.93 |
| 2003-04-15 | 257.71 |
| 2003-04-16 | 254.74 |
| 2003-04-17 | 257.08 |
| 2003-04-18 | . |
| 2003-04-21 | 255.22 |
| 2003-04-22 | 260.86 |
| 2003-04-23 | 261.67 |
| 2003-04-24 | 263.21 |
| 2003-04-25 | 262.40 |
| 2003-04-28 | 267.09 |
| 2003-04-29 | 267.60 |
| 2003-04-30 | 267.81 |
| 2003-05-01 | 266.22 |
| 2003-05-02 | 268.85 |
| 2003-05-05 | 269.71 |
| 2003-05-06 | 271.28 |
| 2003-05-07 | 269.41 |
| 2003-05-08 | 267.12 |
| 2003-05-09 | 270.45 |
| 2003-05-12 | 273.15 |
| 2003-05-13 | 272.13 |
| 2003-05-14 | 270.65 |
| 2003-05-15 | 271.72 |
| 2003-05-16 | 270.43 |
| 2003-05-19 | 265.72 |
| 2003-05-20 | 266.59 |
| 2003-05-21 | 266.29 |
| 2003-05-22 | 266.06 |
| 2003-05-23 | 266.98 |
| 2003-05-26 | . |
| 2003-05-27 | 268.83 |
| 2003-05-28 | 269.10 |
| 2003-05-29 | 269.68 |
| 2003-05-30 | 275.66 |
| 2003-06-02 | 277.23 |
| 2003-06-03 | 276.27 |
| 2003-06-04 | 278.29 |
| 2003-06-05 | 277.54 |
| 2003-06-06 | 274.81 |
| 2003-06-09 | 272.66 |
| 2003-06-10 | 274.23 |
| 2003-06-11 | 275.70 |
| 2003-06-12 | 276.86 |
| 2003-06-13 | 273.76 |
| 2003-06-16 | 277.69 |
| 2003-06-17 | 274.74 |
| 2003-06-18 | 273.31 |
| 2003-06-19 | 270.84 |
| 2003-06-20 | 270.40 |
| 2003-06-23 | 267.48 |
| 2003-06-24 | 265.41 |
| 2003-06-25 | 261.47 |
| 2003-06-26 | 266.68 |
| 2003-06-27 | 266.19 |
| 2003-06-30 | 266.91 |
| 2003-07-01 | 268.05 |
| 2003-07-02 | 269.73 |
| 2003-07-03 | 267.23 |
| 2003-07-04 | . |
| 2003-07-07 | 271.64 |
| 2003-07-08 | 274.70 |
| 2003-07-09 | 272.76 |
| 2003-07-10 | 270.85 |
| 2003-07-11 | 271.85 |
| 2003-07-14 | 273.62 |
| 2003-07-15 | 272.84 |
| 2003-07-16 | 273.12 |
| 2003-07-17 | 271.00 |
| 2003-07-18 | 274.37 |
| 2003-07-21 | 274.07 |
| 2003-07-22 | 273.26 |
| 2003-07-23 | 271.98 |
| 2003-07-24 | 273.18 |
| 2003-07-25 | 274.92 |
| 2003-07-28 | 273.25 |
| 2003-07-29 | 270.94 |
| 2003-07-30 | 269.70 |
| 2003-07-31 | 271.44 |
| 2003-08-01 | 270.54 |
| 2003-08-04 | 271.21 |
| 2003-08-05 | 268.51 |
| 2003-08-06 | 267.98 |
| 2003-08-07 | 269.98 |
| 2003-08-08 | 271.67 |
| 2003-08-11 | 271.87 |
| 2003-08-12 | 273.81 |
| 2003-08-13 | 272.73 |
| 2003-08-14 | 274.60 |
| 2003-08-15 | 274.88 |
| 2003-08-18 | 275.11 |
| 2003-08-19 | 275.26 |
| 2003-08-20 | 274.28 |
| 2003-08-21 | 275.87 |
| 2003-08-22 | 273.00 |
| 2003-08-25 | 271.63 |
| 2003-08-26 | 272.40 |
| 2003-08-27 | 271.79 |
| 2003-08-28 | 275.12 |
| 2003-08-29 | 275.97 |
| 2003-09-01 | . |
| 2003-09-02 | 279.33 |
| 2003-09-03 | 280.22 |
| 2003-09-04 | 278.66 |
| 2003-09-05 | 277.27 |
| 2003-09-08 | 277.63 |
| 2003-09-09 | 275.00 |
| 2003-09-10 | 273.21 |
| 2003-09-11 | 274.40 |
| 2003-09-12 | 273.86 |
| 2003-09-15 | 273.85 |
| 2003-09-16 | 278.74 |
| 2003-09-17 | 277.67 |
| 2003-09-18 | 284.16 |
| 2003-09-19 | 280.07 |
| 2003-09-22 | 277.23 |
| 2003-09-23 | 279.37 |
| 2003-09-24 | 275.22 |
| 2003-09-25 | 272.77 |
| 2003-09-26 | 270.68 |
| 2003-09-29 | 273.49 |
| 2003-09-30 | 271.52 |
| 2003-10-01 | 275.82 |
| 2003-10-02 | 275.80 |
| 2003-10-03 | 278.40 |
| 2003-10-06 | 278.98 |
| 2003-10-07 | 278.39 |
| 2003-10-08 | 278.14 |
| 2003-10-09 | 281.09 |
| 2003-10-10 | 280.06 |
| 2003-10-13 | 283.95 |
| 2003-10-14 | 287.18 |
| 2003-10-15 | 286.06 |
| 2003-10-16 | 289.34 |
| 2003-10-17 | 288.67 |
| 2003-10-20 | 288.43 |
| 2003-10-21 | 286.73 |
| 2003-10-22 | 284.87 |
| 2003-10-23 | 286.84 |
| 2003-10-24 | 288.61 |
| 2003-10-27 | 287.20 |
| 2003-10-28 | 291.64 |
| 2003-10-29 | 292.53 |
| 2003-10-30 | 297.03 |
| 2003-10-31 | 299.55 |
| 2003-11-03 | 301.85 |
| 2003-11-04 | 301.58 |
| 2003-11-05 | 300.96 |
| 2003-11-06 | 306.65 |
| 2003-11-07 | 306.82 |
| 2003-11-10 | 304.78 |
| 2003-11-11 | 303.32 |
| 2003-11-12 | 305.31 |
| 2003-11-13 | 305.56 |
| 2003-11-14 | 304.83 |
| 2003-11-17 | 302.77 |
| 2003-11-18 | 300.02 |
| 2003-11-19 | 300.64 |
| 2003-11-20 | 299.42 |
| 2003-11-21 | 295.40 |
| 2003-11-24 | 299.66 |
| 2003-11-25 | 301.11 |
| 2003-11-26 | 301.90 |
| 2003-11-27 | . |
| 2003-11-28 | 302.02 |
| 2003-12-01 | 306.22 |
| 2003-12-02 | 304.06 |
| 2003-12-03 | 304.85 |
| 2003-12-04 | 306.61 |
| 2003-12-05 | 305.16 |
| 2003-12-08 | 305.66 |
| 2003-12-09 | 305.38 |
| 2003-12-10 | 305.78 |
| 2003-12-11 | 308.61 |
| 2003-12-12 | 310.73 |
| 2003-12-15 | 309.85 |
| 2003-12-16 | 311.13 |
| 2003-12-17 | 309.68 |
| 2003-12-18 | 309.16 |
| 2003-12-19 | 309.13 |
| 2003-12-22 | 311.84 |
| 2003-12-23 | 310.37 |
| 2003-12-24 | 309.99 |
| 2003-12-25 | . |
| 2003-12-26 | 310.64 |
| 2003-12-29 | 313.81 |
| 2003-12-30 | 311.50 |
| 2003-12-31 | 311.00 |
| 2004-01-01 | . |
| 2004-01-02 | 309.58 |
| 2004-01-05 | 311.51 |
| 2004-01-06 | 309.92 |
| 2004-01-07 | 306.67 |
| 2004-01-08 | 305.45 |
| 2004-01-09 | 302.21 |
| 2004-01-12 | 305.43 |
| 2004-01-13 | 305.84 |
| 2004-01-14 | 306.77 |
| 2004-01-15 | 305.94 |
| 2004-01-16 | 307.41 |
| 2004-01-19 | . |
| 2004-01-20 | 305.59 |
| 2004-01-21 | 309.14 |
| 2004-01-22 | 309.01 |
| 2004-01-23 | 308.01 |
| 2004-01-26 | 309.26 |
| 2004-01-27 | 307.67 |
| 2004-01-28 | 302.39 |
| 2004-01-29 | 302.24 |
| 2004-01-30 | 298.63 |
| 2004-02-02 | 297.67 |
| 2004-02-03 | 297.52 |
| 2004-02-04 | 295.44 |
| 2004-02-05 | 295.50 |
| 2004-02-06 | 300.00 |
| 2004-02-09 | 301.49 |
| 2004-02-10 | 303.04 |
| 2004-02-11 | 306.17 |
| 2004-02-12 | 303.70 |
| 2004-02-13 | 301.13 |
| 2004-02-16 | . |
| 2004-02-17 | 300.96 |
| 2004-02-18 | 300.25 |
| 2004-02-19 | 299.62 |
| 2004-02-20 | 299.38 |
| 2004-02-23 | 297.00 |
| 2004-02-24 | 297.36 |
| 2004-02-25 | 297.20 |
| 2004-02-26 | 298.75 |
| 2004-02-27 | 299.84 |
| 2004-03-01 | 297.65 |
| 2004-03-02 | 296.37 |
| 2004-03-03 | 294.43 |
| 2004-03-04 | 294.13 |
| 2004-03-05 | 296.55 |
| 2004-03-08 | 294.84 |
| 2004-03-09 | 292.60 |
| 2004-03-10 | 288.61 |
| 2004-03-11 | 288.50 |
| 2004-03-12 | 293.48 |
| 2004-03-15 | 289.32 |
| 2004-03-16 | 289.60 |
| 2004-03-17 | 295.42 |
| 2004-03-18 | 295.60 |
| 2004-03-19 | 291.85 |
| 2004-03-22 | 289.39 |
| 2004-03-23 | 290.17 |
| 2004-03-24 | 290.57 |
| 2004-03-25 | 296.25 |
| 2004-03-26 | 295.83 |
| 2004-03-29 | 299.31 |
| 2004-03-30 | 299.16 |
| 2004-03-31 | 299.94 |
| 2004-04-01 | 300.36 |
| 2004-04-02 | 303.28 |
| 2004-04-05 | 301.86 |
| 2004-04-06 | 303.51 |
| 2004-04-07 | 301.57 |
| 2004-04-08 | 299.64 |
| 2004-04-09 | . |
| 2004-04-12 | 300.16 |
| 2004-04-13 | 298.12 |
| 2004-04-14 | 300.01 |
| 2004-04-15 | 301.18 |
| 2004-04-16 | 302.46 |
| 2004-04-19 | 300.95 |
| 2004-04-20 | 299.04 |
| 2004-04-21 | 302.59 |
| 2004-04-22 | 308.81 |
| 2004-04-23 | 308.64 |
| 2004-04-26 | 305.26 |
| 2004-04-27 | 306.28 |
| 2004-04-28 | 304.97 |
| 2004-04-29 | 302.16 |
| 2004-04-30 | 300.86 |
| 2004-05-03 | 303.59 |
| 2004-05-04 | 302.71 |
| 2004-05-05 | 303.34 |
| 2004-05-06 | 303.05 |
| 2004-05-07 | 298.96 |
| 2004-05-10 | 295.92 |
| 2004-05-11 | 298.46 |
| 2004-05-12 | 298.96 |
| 2004-05-13 | 299.87 |
| 2004-05-14 | 299.46 |
| 2004-05-17 | 297.44 |
| 2004-05-18 | 298.39 |
| 2004-05-19 | 297.51 |
| 2004-05-20 | 296.38 |
| 2004-05-21 | 297.54 |
| 2004-05-24 | 299.83 |
| 2004-05-25 | 304.79 |
| 2004-05-26 | 305.52 |
| 2004-05-27 | 307.68 |
| 2004-05-28 | 308.01 |
| 2004-05-31 | . |
| 2004-06-01 | 307.26 |
| 2004-06-02 | 310.63 |
| 2004-06-03 | 309.22 |
| 2004-06-04 | 311.48 |
| 2004-06-07 | 316.91 |
| 2004-06-08 | 318.65 |
| 2004-06-09 | 314.98 |
| 2004-06-10 | 315.84 |
| 2004-06-11 | . |
| 2004-06-14 | 313.17 |
| 2004-06-15 | 315.79 |
| 2004-06-16 | 317.48 |
| 2004-06-17 | 316.53 |
| 2004-06-18 | 317.59 |
| 2004-06-21 | 317.75 |
| 2004-06-22 | 318.33 |
| 2004-06-23 | 324.00 |
| 2004-06-24 | 323.52 |
| 2004-06-25 | 324.59 |
| 2004-06-28 | 325.92 |
| 2004-06-29 | 327.19 |
| 2004-06-30 | 328.66 |
| 2004-07-01 | 325.74 |
| 2004-07-02 | 322.37 |
| 2004-07-05 | . |
| 2004-07-06 | 320.61 |
| 2004-07-07 | 322.78 |
| 2004-07-08 | 316.85 |
| 2004-07-09 | 320.37 |
| 2004-07-12 | 320.19 |
| 2004-07-13 | 320.06 |
| 2004-07-14 | 321.24 |
| 2004-07-15 | 324.50 |
| 2004-07-16 | 322.44 |
| 2004-07-19 | 322.20 |
| 2004-07-20 | 326.58 |
| 2004-07-21 | 321.52 |
| 2004-07-22 | 318.45 |
| 2004-07-23 | 315.30 |
| 2004-07-26 | 315.11 |
| 2004-07-27 | 315.11 |
| 2004-07-28 | 318.95 |
| 2004-07-29 | 322.60 |
| 2004-07-30 | 321.33 |
| 2004-08-02 | 323.19 |
| 2004-08-03 | 322.99 |
| 2004-08-04 | 323.63 |
| 2004-08-05 | 318.08 |
| 2004-08-06 | 311.00 |
| 2004-08-09 | 311.26 |
| 2004-08-10 | 316.75 |
| 2004-08-11 | 316.23 |
| 2004-08-12 | 311.01 |
| 2004-08-13 | 309.48 |
| 2004-08-16 | 316.20 |
| 2004-08-17 | 315.52 |
| 2004-08-18 | 318.67 |
| 2004-08-19 | 315.85 |
| 2004-08-20 | 319.22 |
| 2004-08-23 | 319.27 |
| 2004-08-24 | 322.09 |
| 2004-08-25 | 324.26 |
| 2004-08-26 | 324.00 |
| 2004-08-27 | 324.05 |
| 2004-08-30 | 323.23 |
| 2004-08-31 | 325.42 |
| 2004-09-01 | 325.49 |
| 2004-09-02 | 329.95 |
| 2004-09-03 | 328.83 |
| 2004-09-06 | . |
| 2004-09-07 | 331.26 |
| 2004-09-08 | 333.15 |
| 2004-09-09 | 331.48 |
| 2004-09-10 | 334.91 |
| 2004-09-13 | 334.67 |
| 2004-09-14 | 335.32 |
| 2004-09-15 | 334.76 |
| 2004-09-16 | 336.62 |
| 2004-09-17 | 340.70 |
| 2004-09-20 | 339.58 |
| 2004-09-21 | 341.44 |
| 2004-09-22 | 334.41 |
| 2004-09-23 | 332.74 |
| 2004-09-24 | 336.90 |
| 2004-09-27 | 336.03 |
| 2004-09-28 | 338.14 |
| 2004-09-29 | 340.77 |
| 2004-09-30 | 341.66 |
| 2004-10-01 | 346.06 |
| 2004-10-04 | 348.46 |
| 2004-10-05 | 348.49 |
| 2004-10-06 | 353.64 |
| 2004-10-07 | 349.56 |
| 2004-10-08 | 349.92 |
| 2004-10-11 | 350.54 |
| 2004-10-12 | 350.95 |
| 2004-10-13 | 346.07 |
| 2004-10-14 | 347.01 |
| 2004-10-15 | 352.13 |
| 2004-10-18 | 355.45 |
| 2004-10-19 | 351.91 |
| 2004-10-20 | 355.04 |
| 2004-10-21 | 360.18 |
| 2004-10-22 | 355.64 |
| 2004-10-25 | 356.55 |
| 2004-10-26 | 362.06 |
| 2004-10-27 | 365.13 |
| 2004-10-28 | 364.70 |
| 2004-10-29 | 367.28 |
| 2004-11-01 | 366.09 |
| 2004-11-02 | 364.18 |
| 2004-11-03 | 367.80 |
| 2004-11-04 | 375.80 |
| 2004-11-05 | 375.96 |
| 2004-11-08 | 378.18 |
| 2004-11-09 | 378.18 |
| 2004-11-10 | 377.13 |
| 2004-11-11 | 382.18 |
| 2004-11-12 | 383.65 |
| 2004-11-15 | 380.61 |
| 2004-11-16 | 376.58 |
| 2004-11-17 | 378.45 |
| 2004-11-18 | 378.54 |
| 2004-11-19 | 375.97 |
| 2004-11-22 | 381.16 |
| 2004-11-23 | 381.67 |
| 2004-11-24 | 382.85 |
| 2004-11-25 | . |
| 2004-11-26 | 382.92 |
| 2004-11-29 | 382.85 |
| 2004-11-30 | 383.51 |
| 2004-12-01 | 389.81 |
| 2004-12-02 | 388.72 |
| 2004-12-03 | 389.82 |
| 2004-12-06 | 389.48 |
| 2004-12-07 | 386.24 |
| 2004-12-08 | 392.19 |
| 2004-12-09 | 391.65 |
| 2004-12-10 | 388.56 |
| 2004-12-13 | 392.34 |
| 2004-12-14 | 393.47 |
| 2004-12-15 | 392.43 |
| 2004-12-16 | 389.49 |
| 2004-12-17 | 391.32 |
| 2004-12-20 | 390.62 |
| 2004-12-21 | 398.39 |
| 2004-12-22 | 396.92 |
| 2004-12-23 | 396.58 |
| 2004-12-24 | . |
| 2004-12-27 | 392.09 |
| 2004-12-28 | 396.54 |
| 2004-12-29 | 397.22 |
| 2004-12-30 | 396.52 |
| 2004-12-31 | 395.69 |
| 2005-01-03 | 392.10 |
| 2005-01-04 | 385.24 |
| 2005-01-05 | 385.06 |
| 2005-01-06 | 386.72 |
| 2005-01-07 | 384.81 |
| 2005-01-10 | 387.28 |
| 2005-01-11 | 385.72 |
| 2005-01-12 | 374.93 |
| 2005-01-13 | 369.50 |
| 2005-01-14 | 371.19 |
| 2005-01-17 | . |
| 2005-01-18 | 372.50 |
| 2005-01-19 | 370.56 |
| 2005-01-20 | 366.32 |
| 2005-01-21 | 363.91 |
| 2005-01-24 | 361.45 |
| 2005-01-25 | 369.21 |
| 2005-01-26 | 367.86 |
| 2005-01-27 | 366.01 |
#2005-01-28| 365.96
#2005-01-31| 371.21
#2005-02-01| 372.55
#2005-02-02| 371.94
#2005-02-03| 369.00
#2005-02-04| 370.36
#2005-02-07| 369.95
#2005-02-08| 370.18
#2005-02-09| 368.83
#2005-02-10| 370.29
#2005-02-11| 374.69
#2005-02-14| 372.00
#2005-02-15| 376.30
#2005-02-16| 379.23
#2005-02-17| 377.33
#2005-02-18| 380.47
#2005-02-21| .
#2005-02-22| 372.77
#2005-02-23| 377.94
#2005-02-24| 383.78
#2005-02-25| 386.50
#2005-02-28| 384.33
#2005-03-01| 386.29
#2005-03-02| 384.53
#2005-03-03| 387.29
#2005-03-04| 392.03
#2005-03-07| 397.07
#2005-03-08| 397.69
#2005-03-09| 393.09
#2005-03-10| 391.59
#2005-03-11| 391.96
#2005-03-14| 394.11
#2005-03-15| 389.64
#2005-03-16| 384.08
#2005-03-17| 387.67
#2005-03-18| 385.72
#2005-03-21| 384.51
#2005-03-22| 386.16
#2005-03-23| 383.85
#2005-03-24| 383.77
#2005-03-25| .
#2005-03-28| 383.06
#2005-03-29| 376.26
#2005-03-30| 382.96
#2005-03-31| 381.10
#2005-04-01| 377.38
#2005-04-04| 379.94
#2005-04-05| 380.14
#2005-04-06| 380.44
#2005-04-07| 381.01
#2005-04-08| 370.65
#2005-04-11| 373.16
#2005-04-12| 375.65
#2005-04-13| 365.26
#2005-04-14| 353.28
#2005-04-15| 345.53
#2005-04-18| 347.86
#2005-04-19| 351.58
#2005-04-20| 346.32
#2005-04-21| 360.05
#2005-04-22| 352.29
#2005-04-25| 356.89
#2005-04-26| 350.70
#2005-04-27| 351.78
#2005-04-28| 348.69
#2005-04-29| 353.33
#2005-05-02| 358.88
#2005-05-03| 355.71
#2005-05-04| 360.74
#2005-05-05| 362.05
#2005-05-06| 362.17
#2005-05-09| 364.53
#2005-05-10| 359.00
#2005-05-11| 365.06
#2005-05-12| 355.87
#2005-05-13| 352.19
#2005-05-16| 358.82
#2005-05-17| 363.41
#2005-05-18| 371.31
#2005-05-19| 371.87
#2005-05-20| 371.28
#2005-05-23| 372.45
#2005-05-24| 371.85
#2005-05-25| 369.68
#2005-05-26| 372.32
#2005-05-27| 371.34
#2005-05-30| .
#2005-05-31| 368.41
#2005-06-01| 371.19
#2005-06-02| 372.19
#2005-06-03| 369.89
#2005-06-06| 369.42
#2005-06-07| 368.38
#2005-06-08| 362.30
#2005-06-09| 359.62
#2005-06-10| 358.47
#2005-06-13| 358.33
#2005-06-14| 357.20
#2005-06-15| 358.91
#2005-06-16| 362.92
#2005-06-17| 366.38
#2005-06-20| 364.48
#2005-06-21| 363.15
#2005-06-22| 362.50
#2005-06-23| 351.41
#2005-06-24| 347.16
#2005-06-27| 345.90
#2005-06-28| 354.14
#2005-06-29| 355.45
#2005-06-30| 352.18
#2005-07-01| 355.29
#2005-07-04| .
#2005-07-05| 356.21
#2005-07-06| 354.06
#2005-07-07| 355.02
#2005-07-08| 361.62
#2005-07-11| 362.93
#2005-07-12| 360.75
#2005-07-13| 360.96
#2005-07-14| 364.20
#2005-07-15| 363.08
#2005-07-18| 361.76
#2005-07-19| 361.62
#2005-07-20| 374.29
#2005-07-21| 375.68
#2005-07-22| 376.88
#2005-07-25| 373.12
#2005-07-26| 374.39
#2005-07-27| 377.14
#2005-07-28| 382.44
#2005-07-29| 380.41
#2005-08-01| 381.93
#2005-08-02| 383.52
#2005-08-03| 383.68
#2005-08-04| 381.91
#2005-08-05| 378.85
#2005-08-08| 377.93
#2005-08-09| 379.45
#2005-08-10| 379.65
#2005-08-11| 379.99
#2005-08-12| 378.82
#2005-08-15| 379.44
#2005-08-16| 374.52
#2005-08-17| 374.47
#2005-08-18| 373.32
#2005-08-19| 374.23
#2005-08-22| 375.80
#2005-08-23| 370.80
#2005-08-24| 371.57
#2005-08-25| 373.76
#2005-08-26| 371.52
#2005-08-29| 372.16
#2005-08-30| 367.90
#2005-08-31| 370.23
#2005-09-01| 368.37
#2005-09-02| 367.66
#2005-09-05| .
#2005-09-06| 371.85
#2005-09-07| 370.85
#2005-09-08| 368.15
#2005-09-09| 366.74
#2005-09-12| 368.72
#2005-09-13| 365.03
#2005-09-14| 364.86
#2005-09-15| 365.82
#2005-09-16| 369.43
#2005-09-19| 364.97
#2005-09-20| 365.13
#2005-09-21| 371.07
#2005-09-22| 372.54
#2005-09-23| 373.76
#2005-09-26| 372.14
#2005-09-27| 373.30
#2005-09-28| 378.75
#2005-09-29| 385.22
#2005-09-30| 385.33
#2005-10-03| 385.04
#2005-10-04| 380.95
#2005-10-05| 374.20
#2005-10-06| 377.56
#2005-10-07| 380.55
#2005-10-10| 379.92
#2005-10-11| 381.45
#2005-10-12| 376.77
#2005-10-13| 373.72
#2005-10-14| 378.43
#2005-10-17| 380.01
#2005-10-18| 375.26
#2005-10-19| 380.96
#2005-10-20| 383.31
#2005-10-21| 379.56
#2005-10-24| 389.86
#2005-10-25| 392.75
#2005-10-26| 389.69
#2005-10-27| 385.64
#2005-10-28| 390.97
#2005-10-31| 396.49
#2005-11-01| 399.04
#2005-11-02| 406.69
#2005-11-03| 411.70
#2005-11-04| 407.51
#2005-11-07| 411.85
#2005-11-08| 410.38
#2005-11-09| 412.75
#2005-11-10| 416.35
#2005-11-11| 417.58
#2005-11-14| 417.89
#2005-11-15| 412.81
#2005-11-16| 411.83
#2005-11-17| 421.63
#2005-11-18| 428.87
#2005-11-21| 429.77
#2005-11-22| 433.51
#2005-11-23| 432.45
#2005-11-24| .
#2005-11-25| 433.28
#2005-11-28| 429.24
#2005-11-29| 430.68
#2005-11-30| 429.07
#2005-12-01| 431.86
#2005-12-02| 429.37
#2005-12-05| 422.76
#2005-12-06| 427.90
#2005-12-07| 425.33
#2005-12-08| 420.81
#2005-12-09| 424.08
#2005-12-12| 422.49
#2005-12-13| 422.54
#2005-12-14| 426.29
#2005-12-15| 428.21
#2005-12-16| 426.53
#2005-12-19| 422.13
#2005-12-20| 422.49
#2005-12-21| 433.80
#2005-12-22| 438.08
#2005-12-23| 440.05
#2005-12-26| .
#2005-12-27| 436.13
#2005-12-28| 436.90
#2005-12-29| 437.43
#2005-12-30| 434.12
#2006-01-02| .
#2006-01-03| 432.60
#2006-01-04| 435.06
#2006-01-05| 432.96
#2006-01-06| 428.93
#2006-01-09| 432.44
#2006-01-10| 430.94
#2006-01-11| 430.24
#2006-01-12| 425.96
#2006-01-13| 425.68
#2006-01-16| .
#2006-01-17| 423.99
#2006-01-18| 428.46
#2006-01-19| 440.91
#2006-01-20| 433.18
#2006-01-23| 436.75
#2006-01-24| 444.14
#2006-01-25| 446.09
#2006-01-26| 451.58
#2006-01-27| 452.31
#2006-01-30| 455.20
#2006-01-31| 455.60
#2006-02-01| 451.25
#2006-02-02| 445.18
#2006-02-03| 445.35
#2006-02-06| 448.73
#2006-02-07| 442.86
#2006-02-08| 447.14
#2006-02-09| 447.68
#2006-02-10| 451.73
#2006-02-13| 450.32
#2006-02-14| 461.25
#2006-02-15| 465.46
#2006-02-16| 463.25
#2006-02-17| 462.06
#2006-02-20| .
#2006-02-21| 461.49
#2006-02-22| 466.33
#2006-02-23| 462.61
#2006-02-24| 462.88
#2006-02-27| 469.62
#2006-02-28| 463.16
#2006-03-01| 470.63
#2006-03-02| 467.02
#2006-03-03| 471.24
#2006-03-06| 468.57
#2006-03-07| 465.16
#2006-03-08| 461.31
#2006-03-09| 462.28
#2006-03-10| 466.99
#2006-03-13| 467.21
#2006-03-14| 471.75
#2006-03-15| 484.00
#2006-03-16| 480.57
#2006-03-17| 482.04
#2006-03-20| 482.49
#2006-03-21| 479.43
#2006-03-22| 485.64
#2006-03-23| 479.25
#2006-03-24| 479.94
#2006-03-27| 483.81
#2006-03-28| 482.79
#2006-03-29| 485.13
#2006-03-30| 484.93
#2006-03-31| 486.56
#2006-04-03| 492.90
#2006-04-04| 499.34
#2006-04-05| 502.14
#2006-04-06| 502.57
#2006-04-07| 498.49
#2006-04-10| 497.41
#2006-04-11| 494.23
#2006-04-12| 495.63
#2006-04-13| 496.21
#2006-04-14| .
#2006-04-17| 492.52
#2006-04-18| 505.34
#2006-04-19| 505.60
#2006-04-20| 503.96
#2006-04-21| 505.58
#2006-04-24| 507.20
#2006-04-25| 496.96
#2006-04-26| 497.67
#2006-04-27| 491.66
#2006-04-28| 491.33
#2006-05-01| 492.91
#2006-05-02| 499.80
#2006-05-03| 499.81
#2006-05-04| 512.67
#2006-05-05| 516.35
#2006-05-08| 515.91
#2006-05-09| 519.32
#2006-05-10| 519.42
#2006-05-11| 513.62
#2006-05-12| 502.03
#2006-05-15| 502.37
#2006-05-16| 499.86
#2006-05-17| 486.56
#2006-05-18| 478.55
#2006-05-19| 480.28
#2006-05-22| 483.49
#2006-05-23| 482.51
#2006-05-24| 479.90
#2006-05-25| 485.25
#2006-05-26| 488.28
#2006-05-29| .
#2006-05-30| 479.09
#2006-05-31| 487.34
#2006-06-01| 492.72
#2006-06-02| 495.90
#2006-06-05| 481.44
#2006-06-06| 481.07
#2006-06-07| 473.33
#2006-06-08| 472.87
#2006-06-09| 467.40
#2006-06-12| 461.36
#2006-06-13| 462.31
#2006-06-14| 465.57
#2006-06-15| 481.37
#2006-06-16| 480.15
#2006-06-19| 476.40
#2006-06-20| 475.61
#2006-06-21| 489.14
#2006-06-22| 487.14
#2006-06-23| 488.86
#2006-06-26| 489.54
#2006-06-27| 483.85
#2006-06-28| 488.80
#2006-06-29| 504.40
#2006-06-30| 506.87
#2006-07-03| 510.94
#2006-07-04| .
#2006-07-05| 505.54
#2006-07-06| 499.47
#2006-07-07| 493.77
#2006-07-10| 495.34
#2006-07-11| 496.93
#2006-07-12| 487.83
#2006-07-13| 477.69
#2006-07-14| 472.25
#2006-07-17| 469.44
#2006-07-18| 473.14
#2006-07-19| 482.95
#2006-07-20| 462.09
#2006-07-21| 457.15
#2006-07-24| 466.96
#2006-07-25| 447.94
#2006-07-26| 430.78
#2006-07-27| 428.82
#2006-07-28| 440.36
#2006-07-31| 437.36
#2006-08-01| 428.46
#2006-08-02| 431.69
#2006-08-03| 441.01
#2006-08-04| 433.51
#2006-08-07| 426.11
#2006-08-08| 423.60
#2006-08-09| 412.61
#2006-08-10| 418.32
#2006-08-11| 413.74
#2006-08-14| 415.89
#2006-08-15| 427.77
#2006-08-16| 444.14
#2006-08-17| 443.09
#2006-08-18| 440.77
#2006-08-21| 430.23
#2006-08-22| 431.59
#2006-08-23| 427.20
#2006-08-24| 422.17
#2006-08-25| 425.24
#2006-08-28| 428.36
#2006-08-29| 426.55
#2006-08-30| 425.93
#2006-08-31| 428.63
#2006-09-01| 432.00
#2006-09-04| .
#2006-09-05| 430.55
#2006-09-06| 425.19
#2006-09-07| 424.73
#2006-09-08| 424.10
#2006-09-11| 428.14
#2006-09-12| 440.96
#2006-09-13| 450.72
#2006-09-14| 446.43
#2006-09-15| 445.69
#2006-09-18| 451.52
#2006-09-19| 446.24
#2006-09-20| 447.38
#2006-09-21| 438.78
#2006-09-22| 437.72
#2006-09-25| 440.52
#2006-09-26| 451.72
#2006-09-27| 456.12
#2006-09-28| 455.36
#2006-09-29| 454.42
#2006-10-02| 451.69
#2006-10-03| 457.10
#2006-10-04| 467.23
#2006-10-05| 473.52
#2006-10-06| 467.23
#2006-10-09| 467.02
#2006-10-10| 471.10
#2006-10-11| 466.91
#2006-10-12| 471.05
#2006-10-13| 473.76
#2006-10-16| 482.65
#2006-10-17| 476.45
#2006-10-18| 471.98
#2006-10-19| 480.19
#2006-10-20| 481.90
#2006-10-23| 480.37
#2006-10-24| 483.15
#2006-10-25| 490.49
#2006-10-26| 488.38
#2006-10-27| 483.02
#2006-10-30| 486.42
#2006-10-31| 481.14
#2006-11-01| 475.78
#2006-11-02| 476.41
#2006-11-03| 472.29
#2006-11-06| 479.62
#2006-11-07| 483.13
#2006-11-08| 483.23
#2006-11-09| 478.47
#2006-11-10| 482.99
#2006-11-13| 485.96
#2006-11-14| 482.83
#2006-11-15| 485.91
#2006-11-16| 491.89
#2006-11-17| 489.49
#2006-11-20| 488.73
#2006-11-21| 489.87
#2006-11-22| 490.42
#2006-11-23| .
#2006-11-24| 487.33
#2006-11-27| 484.30
#2006-11-28| 479.75
#2006-11-29| 481.22
#2006-11-30| 481.27
#2006-12-01| 479.12
#2006-12-04| 485.26
#2006-12-05| 492.65
#2006-12-06| 485.88
#2006-12-07| 486.46
#2006-12-08| 484.22
#2006-12-11| 484.24
#2006-12-12| 479.98
#2006-12-13| 474.42
#2006-12-14| 483.88
#2006-12-15| 480.47
#2006-12-18| 477.67
#2006-12-19| 473.89
#2006-12-20| 466.14
#2006-12-21| 464.01
#2006-12-22| 459.82
#2006-12-25| .
#2006-12-26| 462.28
#2006-12-27| 468.10
#2006-12-28| 468.18
#2006-12-29| 467.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 470.16
#2007-01-04| 468.60
#2007-01-05| 464.07
#2007-01-08| 465.78
#2007-01-09| 464.80
#2007-01-10| 462.41
#2007-01-11| 465.41
#2007-01-12| 471.91
#2007-01-15| .
#2007-01-16| 482.40
#2007-01-17| 479.71
#2007-01-18| 482.30
#2007-01-19| 484.37
#2007-01-22| 478.76
#2007-01-23| 484.89
#2007-01-24| 483.12
#2007-01-25| 476.88
#2007-01-26| 471.51
#2007-01-29| 474.31
#2007-01-30| 473.87
#2007-01-31| 487.31
#2007-02-01| 495.19
#2007-02-02| 498.39
#2007-02-05| 494.15
#2007-02-06| 492.78
#2007-02-07| 493.45
#2007-02-08| 490.95
#2007-02-09| 489.63
#2007-02-12| 490.24
#2007-02-13| 498.79
#2007-02-14| 511.83
#2007-02-15| 507.57
#2007-02-16| 506.21
#2007-02-19| .
#2007-02-20| 509.23
#2007-02-21| 513.29
#2007-02-22| 511.69
#2007-02-23| 512.07
#2007-02-26| 501.16
#2007-02-27| 483.68
#2007-02-28| 484.32
#2007-03-01| 482.94
#2007-03-02| 476.25
#2007-03-05| 471.93
#2007-03-06| 475.59
#2007-03-07| 479.15
#2007-03-08| 483.49
#2007-03-09| 484.90
#2007-03-12| 488.21
#2007-03-13| 476.88
#2007-03-14| 476.01
#2007-03-15| 477.65
#2007-03-16| 481.79
#2007-03-19| 483.05
#2007-03-20| 485.76
#2007-03-21| 489.36
#2007-03-22| 488.70
#2007-03-23| 499.51
#2007-03-26| 492.52
#2007-03-27| 486.86
#2007-03-28| 481.57
#2007-03-29| 482.79
#2007-03-30| 484.04
#2007-04-02| 483.79
#2007-04-03| 489.22
#2007-04-04| 488.46
#2007-04-05| 490.73
#2007-04-06| .
#2007-04-09| 500.74
#2007-04-10| 500.99
#2007-04-11| 496.80
#2007-04-12| 509.00
#2007-04-13| 505.77
#2007-04-16| 513.93
#2007-04-17| 511.80
#2007-04-18| 516.27
#2007-04-19| 520.93
#2007-04-20| 525.56
#2007-04-23| 521.47
#2007-04-24| 517.92
#2007-04-25| 523.26
#2007-04-26| 514.82
#2007-04-27| 514.83
#2007-04-30| 506.68
#2007-05-01| 504.51
#2007-05-02| 510.35
#2007-05-03| 519.17
#2007-05-04| 521.36
#2007-05-07| 519.62
#2007-05-08| 525.18
#2007-05-09| 524.52
#2007-05-10| 515.25
#2007-05-11| 521.36
#2007-05-14| 517.90
#2007-05-15| 520.39
#2007-05-16| 527.88
#2007-05-17| 529.73
#2007-05-18| 527.76
#2007-05-21| 525.42
#2007-05-22| 521.46
#2007-05-23| 522.29
#2007-05-24| 519.20
#2007-05-25| 521.52
#2007-05-28| .
#2007-05-29| 525.44
#2007-05-30| 527.00
#2007-05-31| 533.93
#2007-06-01| 538.10
#2007-06-04| 536.72
#2007-06-05| 532.49
#2007-06-06| 524.11
#2007-06-07| 513.19
#2007-06-08| 521.29
#2007-06-11| 519.42
#2007-06-12| 508.99
#2007-06-13| 519.09
#2007-06-14| 526.58
#2007-06-15| 528.62
#2007-06-18| 522.70
#2007-06-19| 522.07
#2007-06-20| 517.48
#2007-06-21| 522.77
#2007-06-22| 517.01
#2007-06-25| 517.82
#2007-06-26| 513.45
#2007-06-27| 518.42
#2007-06-28| 518.82
#2007-06-29| 515.39
#2007-07-02| 520.73
#2007-07-03| 522.51
#2007-07-04| .
#2007-07-05| 520.55
#2007-07-06| 522.47
#2007-07-09| 529.33
#2007-07-10| 520.71
#2007-07-11| 529.47
#2007-07-12| 535.38
#2007-07-13| 539.74
#2007-07-16| 542.25
#2007-07-17| 544.25
#2007-07-18| 550.24
#2007-07-19| 551.80
#2007-07-20| 545.41
#2007-07-23| 546.17
#2007-07-24| 536.69
#2007-07-25| 533.15
#2007-07-26| 521.53
#2007-07-27| 517.38
#2007-07-30| 524.94
#2007-07-31| 519.82
#2007-08-01| 523.79
#2007-08-02| 524.61
#2007-08-03| 506.66
#2007-08-06| 515.29
#2007-08-07| 519.32
#2007-08-08| 525.80
#2007-08-09| 517.77
#2007-08-10| 516.33
#2007-08-13| 520.36
#2007-08-14| 505.18
#2007-08-15| 492.07
#2007-08-16| 488.38
#2007-08-17| 498.36
#2007-08-20| 507.64
#2007-08-21| 502.04
#2007-08-22| 510.51
#2007-08-23| 504.35
#2007-08-24| 509.60
#2007-08-27| 505.70
#2007-08-28| 493.74
#2007-08-29| 502.61
#2007-08-30| 495.64
#2007-08-31| 504.40
#2007-09-03| .
#2007-09-04| 509.92
#2007-09-05| 502.32
#2007-09-06| 503.33
#2007-09-07| 493.78
#2007-09-10| 489.47
#2007-09-11| 494.95
#2007-09-12| 494.35
#2007-09-13| 500.58
#2007-09-14| 499.00
#2007-09-17| 494.69
#2007-09-18| 511.97
#2007-09-19| 508.40
#2007-09-20| 500.58
#2007-09-21| 502.40
#2007-09-24| 498.88
#2007-09-25| 502.10
#2007-09-26| 503.60
#2007-09-27| 506.06
#2007-09-28| 505.24
#2007-10-01| 511.90
#2007-10-02| 510.88
#2007-10-03| 502.87
#2007-10-04| 503.77
#2007-10-05| 519.52
#2007-10-08| 517.03
#2007-10-09| 521.89
#2007-10-10| 517.41
#2007-10-11| 514.15
#2007-10-12| 518.11
#2007-10-15| 514.26
#2007-10-16| 508.98
#2007-10-17| 514.95
#2007-10-18| 522.72
#2007-10-19| 511.43
#2007-10-22| 515.15
#2007-10-23| 524.82
#2007-10-24| 521.32
#2007-10-25| 516.08
#2007-10-26| 518.06
#2007-10-29| 518.29
#2007-10-30| 515.24
#2007-10-31| 521.04
#2007-11-01| 508.47
#2007-11-02| 513.39
#2007-11-05| 512.62
#2007-11-06| 518.56
#2007-11-07| 502.86
#2007-11-08| 508.35
#2007-11-09| 498.16
#2007-11-12| 496.93
#2007-11-13| 506.80
#2007-11-14| 503.83
#2007-11-15| 503.20
#2007-11-16| 498.35
#2007-11-19| 489.48
#2007-11-20| 489.32
#2007-11-21| 479.25
#2007-11-22| .
#2007-11-23| 486.91
#2007-11-26| 478.73
#2007-11-27| 488.76
#2007-11-28| 503.06
#2007-11-29| 498.57
#2007-11-30| 505.07
#2007-12-03| 500.70
#2007-12-04| 501.41
#2007-12-05| 509.05
#2007-12-06| 518.97
#2007-12-07| 523.04
#2007-12-10| 525.54
#2007-12-11| 511.50
#2007-12-12| 513.49
#2007-12-13| 515.84
#2007-12-14| 506.77
#2007-12-17| 503.23
#2007-12-18| 505.20
#2007-12-19| 495.45
#2007-12-20| 495.04
#2007-12-21| 502.72
#2007-12-24| 508.84
#2007-12-25| .
#2007-12-26| 508.28
#2007-12-27| 501.45
#2007-12-28| 501.34
#2007-12-31| 495.89
#2008-01-01| .
#2008-01-02| 486.37
#2008-01-03| 483.19
#2008-01-04| 468.31
#2008-01-07| 467.93
#2008-01-08| 457.20
#2008-01-09| 459.13
#2008-01-10| 471.94
#2008-01-11| 464.93
#2008-01-14| 471.39
#2008-01-15| 462.91
#2008-01-16| 466.25
#2008-01-17| 453.09
#2008-01-18| 456.34
#2008-01-21| .
#2008-01-22| 458.41
#2008-01-23| 486.80
#2008-01-24| 491.30
#2008-01-25| 488.20
#2008-01-28| 497.38
#2008-01-29| 501.37
#2008-01-30| 503.86
#2008-01-31| 515.75
#2008-02-01| 524.37
#2008-02-04| 515.88
#2008-02-05| 505.04
#2008-02-06| 507.03
#2008-02-07| 510.81
#2008-02-08| 507.90
#2008-02-11| 513.63
#2008-02-12| 512.24
#2008-02-13| 517.90
#2008-02-14| 510.43
#2008-02-15| 510.32
#2008-02-18| .
#2008-02-19| 507.71
#2008-02-20| 513.34
#2008-02-21| 507.84
#2008-02-22| 508.22
#2008-02-25| 515.91
#2008-02-26| 522.99
#2008-02-27| 518.41
#2008-02-28| 512.08
#2008-02-29| 500.49
#2008-03-03| 503.57
#2008-03-04| 505.79
#2008-03-05| 512.47
#2008-03-06| 500.48
#2008-03-07| 496.94
#2008-03-10| 490.13
#2008-03-11| 509.53
#2008-03-12| 506.40
#2008-03-13| 507.43
#2008-03-14| 499.42
#2008-03-17| 498.67
#2008-03-18| 525.45
#2008-03-19| 508.62
#2008-03-20| 517.05
#2008-03-21| .
#2008-03-24| 531.36
#2008-03-25| 538.92
#2008-03-26| 532.27
#2008-03-27| 527.64
#2008-03-28| 525.76
#2008-03-31| 528.64
#2008-04-01| 545.47
#2008-04-02| 545.97
#2008-04-03| 550.27
#2008-04-04| 549.10
#2008-04-07| 547.91
#2008-04-08| 546.41
#2008-04-09| 529.59
#2008-04-10| 533.61
#2008-04-11| 529.99
#2008-04-14| 532.31
#2008-04-15| 538.03
#2008-04-16| 558.27
#2008-04-17| 550.06
#2008-04-18| 562.93
#2008-04-21| 558.20
#2008-04-22| 553.20
#2008-04-23| 548.23
#2008-04-24| 558.47
#2008-04-25| 561.35
#2008-04-28| 565.29
#2008-04-29| 569.77
#2008-04-30| 568.19
#2008-05-01| 581.84
#2008-05-02| 578.47
#2008-05-05| 576.57
#2008-05-06| 585.63
#2008-05-07| 568.38
#2008-05-08| 572.39
#2008-05-09| 566.58
#2008-05-12| 572.85
#2008-05-13| 576.47
#2008-05-14| 581.36
#2008-05-15| 584.63
#2008-05-16| 583.18
#2008-05-19| 586.81
#2008-05-20| 584.18
#2008-05-21| 578.78
#2008-05-22| 578.28
#2008-05-23| 566.57
#2008-05-26| .
#2008-05-27| 579.57
#2008-05-28| 586.52
#2008-05-29| 598.28
#2008-05-30| 601.05
#2008-06-02| 595.55
#2008-06-03| 587.75
#2008-06-04| 589.01
#2008-06-05| 602.07
#2008-06-06| 578.13
#2008-06-09| 588.13
#2008-06-10| 584.68
#2008-06-11| 557.08
#2008-06-12| 562.14
#2008-06-13| 565.38
#2008-06-16| 566.26
#2008-06-17| 553.46
#2008-06-18| 555.08
#2008-06-19| 568.70
#2008-06-20| 559.34
#2008-06-23| 552.16
#2008-06-24| 538.63
#2008-06-25| 541.61
#2008-06-26| 527.37
#2008-06-27| 529.29
#2008-06-30| 538.37
#2008-07-01| 526.55
#2008-07-02| 503.47
#2008-07-03| 508.89
#2008-07-04| .
#2008-07-07| 506.36
#2008-07-08| 530.75
#2008-07-09| 516.83
#2008-07-10| 521.13
#2008-07-11| 515.95
#2008-07-14| 511.52
#2008-07-15| 502.44
#2008-07-16| 528.29
#2008-07-17| 529.98
#2008-07-18| 531.21
#2008-07-21| 527.25
#2008-07-22| 542.39
#2008-07-23| 552.73
#2008-07-24| 542.77
#2008-07-25| 543.56
#2008-07-28| 534.54
#2008-07-29| 559.10
#2008-07-30| 566.60
#2008-07-31| 561.75
#2008-08-01| 548.85
#2008-08-04| 547.12
#2008-08-05| 568.41
#2008-08-06| 562.43
#2008-08-07| 554.34
#2008-08-08| 572.90
#2008-08-11| 563.91
#2008-08-12| 547.39
#2008-08-13| 548.20
#2008-08-14| 556.19
#2008-08-15| 556.56
#2008-08-18| 549.88
#2008-08-19| 542.25
#2008-08-20| 541.85
#2008-08-21| 544.99
#2008-08-22| 557.19
#2008-08-25| 550.59
#2008-08-26| 553.42
#2008-08-27| 560.39
#2008-08-28| 572.18
#2008-08-29| 570.19
#2008-09-01| .
#2008-09-02| 563.00
#2008-09-03| 558.11
#2008-09-04| 538.50
#2008-09-05| 536.09
#2008-09-08| 546.16
#2008-09-09| 523.58
#2008-09-10| 540.66
#2008-09-11| 565.10
#2008-09-12| 563.66
#2008-09-15| 546.96
#2008-09-16| 553.44
#2008-09-17| 534.41
#2008-09-18| 551.19
#2008-09-19| 561.93
#2008-09-22| 537.80
#2008-09-23| 534.65
#2008-09-24| 524.82
#2008-09-25| 530.35
#2008-09-26| 533.94
#2008-09-29| 509.02
#2008-09-30| 515.05
#2008-10-01| 510.49
#2008-10-02| 468.46
#2008-10-03| 467.90
#2008-10-06| 466.65
#2008-10-07| 451.13
#2008-10-08| 448.68
#2008-10-09| 422.49
#2008-10-10| 423.66
#2008-10-13| 459.88
#2008-10-14| 450.90
#2008-10-15| 409.72
#2008-10-16| 422.79
#2008-10-17| 414.61
#2008-10-20| 433.61
#2008-10-21| 425.20
#2008-10-22| 408.06
#2008-10-23| 414.45
#2008-10-24| 403.36
#2008-10-27| 391.51
#2008-10-28| 420.57
#2008-10-29| 426.33
#2008-10-30| 440.52
#2008-10-31| 455.96
#2008-11-03| 451.10
#2008-11-04| 474.62
#2008-11-05| 445.20
#2008-11-06| 422.52
#2008-11-07| 429.84
#2008-11-10| 438.12
#2008-11-11| 437.80
#2008-11-12| 419.31
#2008-11-13| 439.67
#2008-11-14| 416.75
#2008-11-17| 410.31
#2008-11-18| 409.95
#2008-11-19| 380.07
#2008-11-20| 364.15
#2008-11-21| 379.18
#2008-11-24| 393.60
#2008-11-25| 404.59
#2008-11-26| 413.96
#2008-11-27| .
#2008-11-28| 414.75
#2008-12-01| 382.34
#2008-12-02| 393.27
#2008-12-03| 401.88
#2008-12-04| 397.73
#2008-12-05| 403.91
#2008-12-08| 419.63
#2008-12-09| 392.89
#2008-12-10| 398.25
#2008-12-11| 381.29
#2008-12-12| 372.39
#2008-12-15| 370.19
#2008-12-16| 388.80
#2008-12-17| 396.91
#2008-12-18| 386.14
#2008-12-19| 384.63
#2008-12-22| 384.97
#2008-12-23| 379.23
#2008-12-24| 380.31
#2008-12-25| .
#2008-12-26| 384.00
#2008-12-29| 378.70
#2008-12-30| 388.56
#2008-12-31| 398.28
#2009-01-01| .
#2009-01-02| 410.95
#2009-01-05| 410.79
#2009-01-06| 419.21
#2009-01-07| 399.71
#2009-01-08| 395.84
#2009-01-09| 385.80
#2009-01-12| 371.57
#2009-01-13| 363.68
#2009-01-14| 347.20
#2009-01-15| 348.01
#2009-01-16| 344.81
#2009-01-19| .
#2009-01-20| 325.54
#2009-01-21| 340.20
#2009-01-22| 340.96
#2009-01-23| 334.10
#2009-01-26| 335.85
#2009-01-27| 347.42
#2009-01-28| 356.66
#2009-01-29| 344.11
#2009-01-30| 334.52
#2009-02-02| 329.90
#2009-02-03| 346.13
#2009-02-04| 346.31
#2009-02-05| 353.85
#2009-02-06| 369.23
#2009-02-09| 369.62
#2009-02-10| 350.97
#2009-02-11| 348.08
#2009-02-12| 341.34
#2009-02-13| 340.52
#2009-02-16| .
#2009-02-17| 323.69
#2009-02-18| 322.91
#2009-02-19| 316.45
#2009-02-20| 316.86
#2009-02-23| 301.47
#2009-02-24| 317.05
#2009-02-25| 306.52
#2009-02-26| 300.00
#2009-02-27| 298.26
#2009-03-02| 279.69
#2009-03-03| 278.80
#2009-03-04| 291.11
#2009-03-05| 274.77
#2009-03-06| 269.91
#2009-03-09| 262.36
#2009-03-10| 280.19
#2009-03-11| 284.70
#2009-03-12| 292.51
#2009-03-13| 291.35
#2009-03-16| 303.71
#2009-03-17| 312.25
#2009-03-18| 313.08
#2009-03-19| 312.70
#2009-03-20| 301.54
#2009-03-23| 325.86
#2009-03-24| 322.75
#2009-03-25| 319.24
#2009-03-26| 343.23
#2009-03-27| 335.04
#2009-03-30| 322.45
#2009-03-31| 325.05
#2009-04-01| 329.66
#2009-04-02| 353.36
#2009-04-03| 357.64
#2009-04-06| 349.13
#2009-04-07| 338.24
#2009-04-08| 345.21
#2009-04-09| 359.60
#2009-04-10| .
#2009-04-13| 358.20
#2009-04-14| 356.69
#2009-04-15| 361.00
#2009-04-16| 370.07
#2009-04-17| 370.96
#2009-04-20| 354.42
#2009-04-21| 365.01
#2009-04-22| 367.75
#2009-04-23| 372.49
#2009-04-24| 372.51
#2009-04-27| 357.33
#2009-04-28| 354.81
#2009-04-29| 365.84
#2009-04-30| 368.47
#2009-05-01| 369.38
#2009-05-04| 391.15
#2009-05-05| 389.45
#2009-05-06| 395.12
#2009-05-07| 385.35
#2009-05-08| 391.54
#2009-05-11| 377.14
#2009-05-12| 370.01
#2009-05-13| 354.30
#2009-05-14| 354.73
#2009-05-15| 357.65
#2009-05-18| 367.17
#2009-05-19| 364.92
#2009-05-20| 368.19
#2009-05-21| 351.87
#2009-05-22| 353.01
#2009-05-25| .
#2009-05-26| 367.31
#2009-05-27| 354.92
#2009-05-28| 356.49
#2009-05-29| 374.37
#2009-06-01| 391.65
#2009-06-02| 394.89
#2009-06-03| 384.87
#2009-06-04| 391.42
#2009-06-05| 393.35
#2009-06-08| 393.82
#2009-06-09| 396.92
#2009-06-10| 394.35
#2009-06-11| 393.16
#2009-06-12| 393.79
#2009-06-15| 376.26
#2009-06-16| 374.09
#2009-06-17| 371.29
#2009-06-18| 372.46
#2009-06-19| 375.49
#2009-06-22| 360.14
#2009-06-23| 362.74
#2009-06-24| 368.14
#2009-06-25| 385.10
#2009-06-26| 386.71
#2009-06-29| 384.01
#2009-06-30| 380.83
#2009-07-01| 384.13
#2009-07-02| 370.14
#2009-07-03| .
#2009-07-06| 372.32
#2009-07-07| 359.50
#2009-07-08| 359.05
#2009-07-09| 361.79
#2009-07-10| 365.97
#2009-07-13| 370.52
#2009-07-14| 378.34
#2009-07-15| 388.91
#2009-07-16| 400.22
#2009-07-17| 399.59
#2009-07-20| 407.76
#2009-07-21| 406.66
#2009-07-22| 410.14
#2009-07-23| 421.27
#2009-07-24| 419.27
#2009-07-27| 421.94
#2009-07-28| 414.82
#2009-07-29| 412.73
#2009-07-30| 419.29
#2009-07-31| 420.20
#2009-08-03| 431.47
#2009-08-04| 430.45
#2009-08-05| 424.84
#2009-08-06| 421.95
#2009-08-07| 437.91
#2009-08-10| 431.28
#2009-08-11| 432.84
#2009-08-12| 437.13
#2009-08-13| 440.23
#2009-08-14| 434.36
#2009-08-17| 420.93
#2009-08-18| 426.89
#2009-08-19| 427.99
#2009-08-20| 433.56
#2009-08-21| 442.49
#2009-08-24| 439.74
#2009-08-25| 440.76
#2009-08-26| 435.37
#2009-08-27| 437.27
#2009-08-28| 438.97
#2009-08-31| 433.11
#2009-09-01| 428.16
#2009-09-02| 425.58
#2009-09-03| 435.22
#2009-09-04| 444.86
#2009-09-07| .
#2009-09-08| 444.96
#2009-09-09| 451.62
#2009-09-10| 459.16
#2009-09-11| 465.63
#2009-09-14| 468.35
#2009-09-15| 468.96
#2009-09-16| 465.61
#2009-09-17| 460.08
#2009-09-18| 460.45
#2009-09-21| 456.88
#2009-09-22| 460.14
#2009-09-23| 453.97
#2009-09-24| 450.92
#2009-09-25| 441.74
#2009-09-28| 448.80
#2009-09-29| 443.10
#2009-09-30| 439.10
#2009-10-01| 432.19
#2009-10-02| 430.50
#2009-10-05| 437.57
#2009-10-06| 438.43
#2009-10-07| 438.93
#2009-10-08| 447.56
#2009-10-09| 448.63
#2009-10-12| 449.54
#2009-10-13| 449.02
#2009-10-14| 467.25
#2009-10-15| 468.02
#2009-10-16| 467.90
#2009-10-19| 470.25
#2009-10-20| 470.71
#2009-10-21| 461.96
#2009-10-22| 460.01
#2009-10-23| 441.49
#2009-10-26| 439.12
#2009-10-27| 429.40
#2009-10-28| 426.14
#2009-10-29| 433.19
#2009-10-30| 423.64
#2009-11-02| 425.98
#2009-11-03| 456.39
#2009-11-04| 452.57
#2009-11-05| 461.33
#2009-11-06| 467.71
#2009-11-09| 475.35
#2009-11-10| 475.94
#2009-11-11| 481.68
#2009-11-12| 476.40
#2009-11-13| 479.25
#2009-11-16| 487.21
#2009-11-17| 487.94
#2009-11-18| 486.66
#2009-11-19| 481.03
#2009-11-20| 481.17
#2009-11-23| 485.45
#2009-11-24| 480.86
#2009-11-25| 483.64
#2009-11-26| .
#2009-11-27| 477.87
#2009-11-30| 479.41
#2009-12-01| 485.70
#2009-12-02| 488.22
#2009-12-03| 484.56
#2009-12-04| 492.05
#2009-12-07| 489.09
#2009-12-08| 486.43
#2009-12-09| 486.16
#2009-12-10| 488.85
#2009-12-11| 489.40
#2009-12-14| 497.11
#2009-12-15| 498.16
#2009-12-16| 496.69
#2009-12-17| 487.42
#2009-12-18| 487.64
#2009-12-21| 492.86
#2009-12-22| 492.46
#2009-12-23| 494.09
#2009-12-24| 494.92
#2009-12-25| .
#2009-12-28| 492.98
#2009-12-29| 494.89
#2009-12-30| 493.72
#2009-12-31| 486.61
#2010-01-01| .
#2010-01-04| 491.12
#2010-01-05| 494.94
#2010-01-06| 492.41
#2010-01-07| 488.82
#2010-01-08| 503.11
#2010-01-11| 508.60
#2010-01-12| 504.65
#2010-01-13| 504.51
#2010-01-14| 503.07
#2010-01-15| 499.16
#2010-01-18| .
#2010-01-19| 501.01
#2010-01-20| 491.09
#2010-01-21| 485.63
#2010-01-22| 477.95
#2010-01-25| 479.46
#2010-01-26| 479.95
#2010-01-27| 482.06
#2010-01-28| 472.06
#2010-01-29| 465.89
#2010-02-01| 473.77
#2010-02-02| 477.59
#2010-02-03| 475.05
#2010-02-04| 462.79
#2010-02-05| 463.32
#2010-02-08| 459.31
#2010-02-09| 465.83
#2010-02-10| 464.23
#2010-02-11| 472.09
#2010-02-12| 469.68
#2010-02-15| .
#2010-02-16| 480.54
#2010-02-17| 480.43
#2010-02-18| 481.33
#2010-02-19| 488.35
#2010-02-22| 490.80
#2010-02-23| 490.80
#2010-02-24| 495.25
#2010-02-25| 498.19
#2010-02-26| 498.44
#2010-03-01| 502.54
#2010-03-02| 502.24
#2010-03-03| 501.15
#2010-03-04| 503.18
#2010-03-05| 508.70
#2010-03-08| 510.06
#2010-03-09| 515.70
#2010-03-10| 518.95
#2010-03-11| 524.74
#2010-03-12| 525.56
#2010-03-15| 527.88
#2010-03-16| 531.63
#2010-03-17| 533.21
#2010-03-18| 541.58
#2010-03-19| 538.73
#2010-03-22| 538.33
#2010-03-23| 541.10
#2010-03-24| 534.72
#2010-03-25| 533.88
#2010-03-26| 534.10
#2010-03-29| 539.60
#2010-03-30| 541.46
#2010-03-31| 539.94
#2010-04-01| 541.35
#2010-04-02| .
#2010-04-05| 543.59
#2010-04-06| 543.20
#2010-04-07| 539.60
#2010-04-08| 546.88
#2010-04-09| 548.45
#2010-04-12| 548.42
#2010-04-13| 551.57
#2010-04-14| 562.45
#2010-04-15| 573.75
#2010-04-16| 565.56
#2010-04-19| 563.11
#2010-04-20| 566.54
#2010-04-21| 568.72
#2010-04-22| 570.15
#2010-04-23| 575.52
#2010-04-26| 575.08
#2010-04-27| 561.80
#2010-04-28| 566.92
#2010-04-29| 579.28
#2010-04-30| 568.68
#2010-05-03| 583.09
#2010-05-04| 566.09
#2010-05-05| 557.07
#2010-05-06| 540.92
#2010-05-07| 530.45
#2010-05-10| 559.84
#2010-05-11| 560.42
#2010-05-12| 572.25
#2010-05-13| 563.77
#2010-05-14| 552.63
#2010-05-17| 551.86
#2010-05-18| 544.68
#2010-05-19| 539.37
#2010-05-20| 516.23
#2010-05-21| 523.07
#2010-05-24| 517.52
#2010-05-25| 516.25
#2010-05-26| 521.52
#2010-05-27| 536.32
#2010-05-28| 532.07
#2010-05-31| .
#2010-06-01| 520.75
#2010-06-02| 535.67
#2010-06-03| 537.79
#2010-06-04| 511.22
#2010-06-07| 497.08
#2010-06-08| 504.57
#2010-06-09| 503.18
#2010-06-10| 524.84
#2010-06-11| 529.45
#2010-06-14| 528.32
#2010-06-15| 543.51
#2010-06-16| 538.18
#2010-06-17| 541.19
#2010-06-18| 542.80
#2010-06-21| 544.50
#2010-06-22| 525.23
#2010-06-23| 525.59
#2010-06-24| 517.29
#2010-06-25| 520.80
#2010-06-28| 518.04
#2010-06-29| 497.51
#2010-06-30| 492.20
#2010-07-01| 495.33
#2010-07-02| 485.29
#2010-07-05| .
#2010-07-06| 483.49
#2010-07-07| 500.45
#2010-07-08| 506.24
#2010-07-09| 512.11
#2010-07-12| 514.63
#2010-07-13| 521.97
#2010-07-14| 525.96
#2010-07-15| 523.00
#2010-07-16| 505.88
#2010-07-19| 507.31
#2010-07-20| 514.35
#2010-07-21| 507.11
#2010-07-22| 529.45
#2010-07-23| 537.97
#2010-07-26| 550.99
#2010-07-27| 545.00
#2010-07-28| 546.83
#2010-07-29| 543.68
#2010-07-30| 547.15
#2010-08-02| 558.85
#2010-08-03| 557.57
#2010-08-04| 565.14
#2010-08-05| 566.59
#2010-08-06| 560.57
#2010-08-09| 567.99
#2010-08-10| 563.42
#2010-08-11| 541.90
#2010-08-12| 538.07
#2010-08-13| 535.15
#2010-08-16| 535.24
#2010-08-17| 547.75
#2010-08-18| 551.14
#2010-08-19| 539.93
#2010-08-20| 538.40
#2010-08-23| 533.10
#2010-08-24| 522.96
#2010-08-25| 523.00
#2010-08-26| 524.08
#2010-08-27| 535.20
#2010-08-30| 526.84
#2010-08-31| 527.97
#2010-09-01| 549.38
#2010-09-02| 557.03
#2010-09-03| 564.26
#2010-09-06| .
#2010-09-07| 560.45
#2010-09-08| 567.38
#2010-09-09| 565.95
#2010-09-10| 568.50
#2010-09-13| 571.55
#2010-09-14| 571.89
#2010-09-15| 573.26
#2010-09-16| 565.82
#2010-09-17| 567.86
#2010-09-20| 571.81
#2010-09-21| 575.19
#2010-09-22| 573.81
#2010-09-23| 563.82
#2010-09-24| 578.69
#2010-09-27| 576.32
#2010-09-28| 579.10
#2010-09-29| 579.55
#2010-09-30| 577.01
#2010-10-01| 574.30
#2010-10-04| 569.45
#2010-10-05| 585.25
#2010-10-06| 587.23
#2010-10-07| 585.56
#2010-10-08| 592.27
#2010-10-11| 593.01
#2010-10-12| 587.80
#2010-10-13| 605.16
#2010-10-14| 605.16
#2010-10-15| 603.51
#2010-10-18| 604.44
#2010-10-19| 595.78
#2010-10-20| 606.64
#2010-10-21| 604.79
#2010-10-22| 608.76
#2010-10-25| 609.93
#2010-10-26| 610.71
#2010-10-27| 600.42
#2010-10-28| 600.47
#2010-10-29| 603.39
#2010-11-01| 604.88
#2010-11-02| 611.18
#2010-11-03| 614.90
#2010-11-04| 621.63
#2010-11-05| 621.72
#2010-11-08| 622.94
#2010-11-09| 613.51
#2010-11-10| 615.58
#2010-11-11| 614.85
#2010-11-12| 610.49
#2010-11-15| 612.61
#2010-11-16| 604.75
#2010-11-17| 604.72
#2010-11-18| 615.02
#2010-11-19| 619.18
#2010-11-22| 615.38
#2010-11-23| 606.13
#2010-11-24| 620.81
#2010-11-25| .
#2010-11-26| 618.11
#2010-11-29| 623.63
#2010-11-30| 620.74
#2010-12-01| 634.98
#2010-12-02| 644.19
#2010-12-03| 646.98
#2010-12-06| 643.78
#2010-12-07| 644.38
#2010-12-08| 641.06
#2010-12-09| 646.90
#2010-12-10| 647.28
#2010-12-13| 644.63
#2010-12-14| 642.51
#2010-12-15| 640.23
#2010-12-16| 649.84
#2010-12-17| 643.59
#2010-12-20| 642.05
#2010-12-21| 646.86
#2010-12-22| 646.43
#2010-12-23| 644.08
#2010-12-24| .
#2010-12-27| 645.89
#2010-12-28| 645.33
#2010-12-29| 646.04
#2010-12-30| 645.91
#2010-12-31| 646.88
#2011-01-03| 653.27
#2011-01-04| 650.16
#2011-01-05| 651.80
#2011-01-06| 650.14
#2011-01-07| 656.64
#2011-01-10| 661.88
#2011-01-11| 659.26
#2011-01-12| 664.00
#2011-01-13| 667.44
#2011-01-14| 667.34
#2011-01-17| .
#2011-01-18| 668.27
#2011-01-19| 660.11
#2011-01-20| 654.64
#2011-01-21| 652.70
#2011-01-24| 654.99
#2011-01-25| 652.55
#2011-01-26| 656.60
#2011-01-27| 658.53
#2011-01-28| 639.96
#2011-01-31| 646.68
#2011-02-01| 661.85
#2011-02-02| 651.05
#2011-02-03| 650.30
#2011-02-04| 652.62
#2011-02-07| 654.46
#2011-02-08| 656.19
#2011-02-09| 658.39
#2011-02-10| 668.65
#2011-02-11| 677.17
#2011-02-14| 674.89
#2011-02-15| 676.44
#2011-02-16| 681.43
#2011-02-17| 684.09
#2011-02-18| 683.83
#2011-02-21| .
#2011-02-22| 661.68
#2011-02-23| 648.68
#2011-02-24| 653.31
#2011-02-25| 656.65
#2011-02-28| 662.48
#2011-03-01| 647.53
#2011-03-02| 652.54
#2011-03-03| 665.71
#2011-03-04| 659.43
#2011-03-07| 653.35
#2011-03-08| 665.13
#2011-03-09| 665.07
#2011-03-10| 658.16
#2011-03-11| 664.71
#2011-03-14| 657.23
#2011-03-15| 650.97
#2011-03-16| 639.75
#2011-03-17| 653.45
#2011-03-18| 658.14
#2011-03-21| 670.10
#2011-03-22| 661.49
#2011-03-23| 659.47
#2011-03-24| 667.54
#2011-03-25| 672.37
#2011-03-28| 679.02
#2011-03-29| 683.36
#2011-03-30| 681.46
#2011-03-31| 684.47
#2011-04-01| 687.56
#2011-04-04| 689.09
#2011-04-05| 683.43
#2011-04-06| 684.27
#2011-04-07| 680.16
#2011-04-08| 671.17
#2011-04-11| 670.52
#2011-04-12| 672.89
#2011-04-13| 672.53
#2011-04-14| 672.85
#2011-04-15| 677.87
#2011-04-18| 668.87
#2011-04-19| 671.29
#2011-04-20| 671.48
#2011-04-21| 675.60
#2011-04-22| .
#2011-04-25| 678.76
#2011-04-26| 690.59
#2011-04-27| 695.62
#2011-04-28| 707.14
#2011-04-29| 709.36
#2011-05-02| 707.93
#2011-05-03| 705.85
#2011-05-04| 692.28
#2011-05-05| 697.29
#2011-05-06| 700.92
#2011-05-09| 700.67
#2011-05-10| 709.18
#2011-05-11| 700.84
#2011-05-12| 701.16
#2011-05-13| 690.81
#2011-05-16| 688.96
#2011-05-17| 683.64
#2011-05-18| 694.32
#2011-05-19| 700.88
#2011-05-20| 697.83
#2011-05-23| 690.71
#2011-05-24| 686.87
#2011-05-25| 692.10
#2011-05-26| 695.65
#2011-05-27| 697.65
#2011-05-30| .
#2011-05-31| 706.35
#2011-06-01| 685.11
#2011-06-02| 690.19
#2011-06-03| 679.48
#2011-06-06| 670.52
#2011-06-07| 669.66
#2011-06-08| 662.92
#2011-06-09| 668.97
#2011-06-10| 658.70
#2011-06-13| 660.16
#2011-06-14| 670.21
#2011-06-15| 661.69
#2011-06-16| 660.74
#2011-06-17| 666.78
#2011-06-20| 672.59
#2011-06-21| 685.09
#2011-06-22| 685.43
#2011-06-23| 685.27
#2011-06-24| 677.71
#2011-06-27| 682.05
#2011-06-28| 691.77
#2011-06-29| 695.46
#2011-06-30| 705.24
#2011-07-01| 719.76
#2011-07-04| .
#2011-07-05| 714.33
#2011-07-06| 721.25
#2011-07-07| 727.17
#2011-07-08| 717.21
#2011-07-11| 704.65
#2011-07-12| 697.91
#2011-07-13| 701.57
#2011-07-14| 694.27
#2011-07-15| 693.00
#2011-07-18| 687.33
#2011-07-19| 694.98
#2011-07-20| 693.29
#2011-07-21| 708.24
#2011-07-22| 706.34
#2011-07-25| 707.71
#2011-07-26| 695.20
#2011-07-27| 681.52
#2011-07-28| 679.87
#2011-07-29| 676.18
#2011-08-01| 669.33
#2011-08-02| 648.33
#2011-08-03| 654.70
#2011-08-04| 622.71
#2011-08-05| 622.94
#2011-08-08| 585.74
#2011-08-09| 610.74
#2011-08-10| 590.24
#2011-08-11| 614.61
#2011-08-12| 621.05
#2011-08-15| 629.11
#2011-08-16| 617.06
#2011-08-17| 616.22
#2011-08-18| 581.50
#2011-08-19| 572.75
#2011-08-22| 573.53
#2011-08-23| 590.42
#2011-08-24| 599.72
#2011-08-25| 590.57
#2011-08-26| 602.04
#2011-08-29| 619.27
#2011-08-30| 626.17
#2011-08-31| 624.91
#2011-09-01| 617.36
#2011-09-02| 597.84
#2011-09-05| .
#2011-09-06| 591.07
#2011-09-07| 605.16
#2011-09-08| 597.49
#2011-09-09| 583.66
#2011-09-12| 581.96
#2011-09-13| 597.98
#2011-09-14| 609.11
#2011-09-15| 618.42
#2011-09-16| 620.94
#2011-09-19| 608.93
#2011-09-20| 603.42
#2011-09-21| 572.48
#2011-09-22| 556.53
#2011-09-23| 562.90
#2011-09-26| 571.71
#2011-09-27| 582.27
#2011-09-28| 567.79
#2011-09-29| 580.90
#2011-09-30| 562.16
#2011-10-03| 549.62
#2011-10-04| 570.84
#2011-10-05| 587.54
#2011-10-06| 602.64
#2011-10-07| 597.10
#2011-10-10| 617.45
#2011-10-11| 618.58
#2011-10-12| 622.34
#2011-10-13| 615.61
#2011-10-14| 627.36
#2011-10-17| 612.15
#2011-10-18| 630.07
#2011-10-19| 622.84
#2011-10-20| 632.95
#2011-10-21| 648.40
#2011-10-24| 655.31
#2011-10-25| 641.94
#2011-10-26| 645.07
#2011-10-27| 675.74
#2011-10-28| 675.30
#2011-10-31| 659.40
#2011-11-01| 642.10
#2011-11-02| 650.89
#2011-11-03| 663.52
#2011-11-04| 660.43
#2011-11-07| 662.76
#2011-11-08| 670.93
#2011-11-09| 645.70
#2011-11-10| 656.42
#2011-11-11| 672.42
#2011-11-14| 667.82
#2011-11-15| 672.42
#2011-11-16| 661.46
#2011-11-17| 652.50
#2011-11-18| 657.82
#2011-11-21| 642.70
#2011-11-22| 639.21
#2011-11-23| 625.22
#2011-11-24| .
#2011-11-25| 621.13
#2011-11-28| 643.10
#2011-11-29| 644.90
#2011-11-30| 674.33
#2011-12-01| 668.83
#2011-12-02| 668.57
#2011-12-05| 678.53
#2011-12-06| 672.47
#2011-12-07| 674.79
#2011-12-08| 660.87
#2011-12-09| 669.03
#2011-12-12| 660.80
#2011-12-13| 650.39
#2011-12-14| 640.65
#2011-12-15| 648.97
#2011-12-16| 655.36
#2011-12-19| 644.10
#2011-12-20| 663.20
#2011-12-21| 667.62
#2011-12-22| 673.19
#2011-12-23| 678.91
#2011-12-26| .
#2011-12-27| 679.63
#2011-12-28| 669.76
#2011-12-29| 677.47
#2011-12-30| 676.29
#2012-01-02| .
#2012-01-03| 687.94
#2012-01-04| 691.97
#2012-01-05| 688.46
#2012-01-06| 689.54
#2012-01-09| 695.68
#2012-01-10| 707.21
#2012-01-11| 710.17
#2012-01-12| 711.28
#2012-01-13| 702.81
#2012-01-16| .
#2012-01-17| 701.87
#2012-01-18| 706.15
#2012-01-19| 717.55
#2012-01-20| 714.94
#2012-01-23| 709.10
#2012-01-24| 702.92
#2012-01-25| 713.03
#2012-01-26| 716.06
#2012-01-27| 716.98
#2012-01-30| 714.57
#2012-01-31| 711.39
#2012-02-01| 715.06
#2012-02-02| 712.57
#2012-02-03| 722.31
#2012-02-06| 716.12
#2012-02-07| 715.23
#2012-02-08| 712.28
#2012-02-09| 711.31
#2012-02-10| 707.68
#2012-02-13| 713.42
#2012-02-14| 710.96
#2012-02-15| 695.31
#2012-02-16| 701.79
#2012-02-17| 703.32
#2012-02-20| .
#2012-02-21| 699.73
#2012-02-22| 698.80
#2012-02-23| 705.09
#2012-02-24| 703.73
#2012-02-27| 707.36
#2012-02-28| 703.63
#2012-02-29| 698.08
#2012-03-01| 703.49
#2012-03-02| 697.74
#2012-03-05| 692.90
#2012-03-06| 681.01
#2012-03-07| 684.76
#2012-03-08| 695.23
#2012-03-09| 695.37
#2012-03-12| 694.88
#2012-03-13| 705.47
#2012-03-14| 694.48
#2012-03-15| 718.29
#2012-03-16| 719.46
#2012-03-19| 724.03
#2012-03-20| 715.56
#2012-03-21| 719.82
#2012-03-22| 705.51
#2012-03-23| 702.57
#2012-03-26| 713.06
#2012-03-27| 712.33
#2012-03-28| 704.70
#2012-03-29| 703.65
#2012-03-30| 705.81
#2012-04-02| 713.73
#2012-04-03| 709.49
#2012-04-04| 709.19
#2012-04-05| 710.52
#2012-04-06| .
#2012-04-09| 697.60
#2012-04-10| 685.71
#2012-04-11| 692.19
#2012-04-12| 707.01
#2012-04-13| 702.17
#2012-04-16| 704.40
#2012-04-17| 713.63
#2012-04-18| 714.50
#2012-04-19| 701.11
#2012-04-20| 703.53
#2012-04-23| 699.48
#2012-04-24| 707.23
#2012-04-25| 714.28
#2012-04-26| 710.28
#2012-04-27| 712.57
#2012-04-30| 708.49
#2012-05-01| 718.17
#2012-05-02| 718.37
#2012-05-03| 712.50
#2012-05-04| 706.74
#2012-05-07| 707.63
#2012-05-08| 704.15
#2012-05-09| 694.60
#2012-05-10| 693.53
#2012-05-11| 693.83
#2012-05-14| 689.46
#2012-05-15| 690.92
#2012-05-16| 689.79
#2012-05-17| 672.53
#2012-05-18| 664.70
#2012-05-21| 679.15
#2012-05-22| 680.88
#2012-05-23| 688.41
#2012-05-24| 689.36
#2012-05-25| 684.86
#2012-05-28| .
#2012-05-29| 691.43
#2012-05-30| 677.04
#2012-05-31| 680.90
#2012-06-01| 661.41
#2012-06-04| 657.22
#2012-06-05| 657.40
#2012-06-06| 676.72
#2012-06-07| 677.62
#2012-06-08| 683.97
#2012-06-11| 677.03
#2012-06-12| 687.78
#2012-06-13| 685.67
#2012-06-14| 693.62
#2012-06-15| 700.05
#2012-06-18| 711.80
#2012-06-19| 716.71
#2012-06-20| 713.76
#2012-06-21| 702.48
#2012-06-22| 700.97
#2012-06-25| 687.49
#2012-06-26| 688.19
#2012-06-27| 692.05
#2012-06-28| 695.75
#2012-06-29| 715.27
#2012-07-02| 713.68
#2012-07-03| 719.20
#2012-07-04| .
#2012-07-05| 719.42
#2012-07-06| 713.72
#2012-07-09| 714.65
#2012-07-10| 706.92
#2012-07-11| 707.62
#2012-07-12| 705.16
#2012-07-13| 719.50
#2012-07-16| 715.94
#2012-07-17| 715.59
#2012-07-18| 720.41
#2012-07-19| 728.58
#2012-07-20| 712.16
#2012-07-23| 703.70
#2012-07-24| 692.10
#2012-07-25| 690.56
#2012-07-26| 703.36
#2012-07-27| 717.36
#2012-07-30| 717.88
#2012-07-31| 713.95
#2012-08-01| 706.48
#2012-08-02| 705.39
#2012-08-03| 718.42
#2012-08-06| 715.82
#2012-08-07| 716.63
#2012-08-08| 713.68
#2012-08-09| 711.03
#2012-08-10| 714.58
#2012-08-13| 713.07
#2012-08-14| 714.12
#2012-08-15| 722.09
#2012-08-16| 726.57
#2012-08-17| 729.13
#2012-08-20| 727.50
#2012-08-21| 726.76
#2012-08-22| 725.60
#2012-08-23| 718.83
#2012-08-24| 720.43
#2012-08-27| 715.56
#2012-08-28| 713.45
#2012-08-29| 712.75
#2012-08-30| 705.92
#2012-08-31| 707.25
#2012-09-03| .
#2012-09-04| 704.66
#2012-09-05| 691.78
#2012-09-06| 703.82
#2012-09-07| 708.23
#2012-09-10| 711.53
#2012-09-11| 718.53
#2012-09-12| 722.42
#2012-09-13| 729.05
#2012-09-14| 730.92
#2012-09-17| 726.77
#2012-09-18| 719.74
#2012-09-19| 717.95
#2012-09-20| 693.39
#2012-09-21| 685.24
#2012-09-24| 692.50
#2012-09-25| 687.64
#2012-09-26| 684.13
#2012-09-27| 687.01
#2012-09-28| 681.72
#2012-10-01| 684.15
#2012-10-02| 683.57
#2012-10-03| 692.48
#2012-10-04| 696.24
#2012-10-05| 699.50
#2012-10-08| 702.13
#2012-10-09| 694.58
#2012-10-10| 695.08
#2012-10-11| 694.99
#2012-10-12| 698.78
#2012-10-15| 701.34
#2012-10-16| 710.07
#2012-10-17| 711.01
#2012-10-18| 714.58
#2012-10-19| 705.19
#2012-10-22| 704.86
#2012-10-23| 709.41
#2012-10-24| 693.93
#2012-10-25| 697.97
#2012-10-26| 701.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 702.69
#2012-11-01| 713.93
#2012-11-02| 707.35
#2012-11-05| 708.39
#2012-11-06| 713.90
#2012-11-07| 700.69
#2012-11-08| 693.19
#2012-11-09| 688.33
#2012-11-12| 692.30
#2012-11-13| 691.07
#2012-11-14| 673.85
#2012-11-15| 672.75
#2012-11-16| 668.73
#2012-11-19| 682.45
#2012-11-20| 681.43
#2012-11-21| 682.04
#2012-11-22| .
#2012-11-23| 689.88
#2012-11-26| 694.46
#2012-11-27| 694.13
#2012-11-28| 698.78
#2012-11-29| 703.80
#2012-11-30| 700.11
#2012-12-03| 691.45
#2012-12-04| 695.56
#2012-12-05| 702.95
#2012-12-06| 701.33
#2012-12-07| 702.71
#2012-12-10| 709.42
#2012-12-11| 705.88
#2012-12-12| 705.40
#2012-12-13| 705.11
#2012-12-14| 704.46
#2012-12-17| 710.70
#2012-12-18| 721.98
#2012-12-19| 721.03
#2012-12-20| 723.29
#2012-12-21| 720.53
#2012-12-24| 717.99
#2012-12-25| 717.99
#2012-12-26| 714.15
#2012-12-27| 711.80
#2012-12-28| 705.04
#2012-12-31| 715.61
#2013-01-01| 715.61
#2013-01-02| 734.36
#2013-01-03| 736.18
#2013-01-04| 745.73
#2013-01-07| 740.98
#2013-01-08| 739.17
#2013-01-09| 745.72
#2013-01-10| 749.98
#2013-01-11| 748.38
#2013-01-14| 754.45
#2013-01-15| 756.98
#2013-01-16| 758.35
#2013-01-17| 762.07
#2013-01-18| 765.55
#2013-01-21| 765.55
#2013-01-22| 771.53
#2013-01-23| 776.26
#2013-01-24| 786.17
#2013-01-25| 789.77
#2013-01-28| 788.59
#2013-01-29| 792.06
#2013-01-30| 778.48
#2013-01-31| 774.48
#2013-02-01| 782.48
#2013-02-04| 776.98
#2013-02-05| 784.38
#2013-02-06| 782.48
#2013-02-07| 782.69
#2013-02-08| 786.54
#2013-02-11| 790.43
#2013-02-12| 792.17
#2013-02-13| 795.53
#2013-02-14| 798.40
#2013-02-15| 799.75
#2013-02-18| 799.75
#2013-02-19| 808.95
#2013-02-20| 797.05
#2013-02-21| 790.37
#2013-02-22| 797.46
#2013-02-25| 781.34
#2013-02-26| 781.74
#2013-02-27| 799.35
#2013-02-28| 800.28
#2013-03-01| 799.72
#2013-03-04| 805.27
#2013-03-05| 815.54
#2013-03-06| 812.67
#2013-03-07| 805.38
#2013-03-08| 812.28
#2013-03-11| 815.27
#2013-03-12| 812.70
#2013-03-13| 819.97
#2013-03-14| 826.90
#2013-03-15| 828.67
#2013-03-18| 823.30
#2013-03-19| 820.25
#2013-03-20| 812.41
#2013-03-21| 800.97
#2013-03-22| 810.04
#2013-03-25| 803.63
#2013-03-26| 812.04
#2013-03-27| 815.49
#2013-03-28| 822.82
#2013-03-29| 822.82
#2013-04-01| 810.75
#2013-04-02| 808.34
#2013-04-03| 799.59
#2013-04-04| 797.53
#2013-04-05| 799.59
#2013-04-08| 803.04
#2013-04-09| 802.92
#2013-04-10| 815.11
#2013-04-11| 813.30
#2013-04-12| 812.21
#2013-04-15| 785.67
#2013-04-16| 799.74
#2013-04-17| 787.02
#2013-04-18| 792.96
#2013-04-19| 802.78
#2013-04-22| 807.36
#2013-04-23| 809.64
#2013-04-24| 810.85
#2013-04-25| 818.98
#2013-04-26| 818.32
#2013-04-29| 822.10
#2013-04-30| 823.76
#2013-05-01| 808.21
#2013-05-02| 816.63
#2013-05-03| 830.15
#2013-05-06| 839.54
#2013-05-07| 853.07
#2013-05-08| 858.55
#2013-05-09| 850.55
#2013-05-10| 852.86
#2013-05-13| 849.01
#2013-05-14| 863.14
#2013-05-15| 867.12
#2013-05-16| 860.12
#2013-05-17| 870.71
#2013-05-20| 871.33
#2013-05-21| 871.91
#2013-05-22| 860.51
#2013-05-23| 856.00
#2013-05-24| 853.76
#2013-05-27| 853.76
#2013-05-28| 854.36
#2013-05-29| 849.32
#2013-05-30| 852.38
#2013-05-31| 844.29
#2013-06-03| 847.90
#2013-06-04| 844.45
#2013-06-05| 829.14
#2013-06-06| 837.45
#2013-06-07| 853.88
#2013-06-10| 851.83
#2013-06-11| 842.30
#2013-06-12| 838.58
#2013-06-13| 852.14
#2013-06-14| 848.68
#2013-06-17| 848.06
#2013-06-18| 857.79
#2013-06-19| 847.08
#2013-06-20| 827.18
#2013-06-21| 825.35
#2013-06-24| 811.31
#2013-06-25| 825.89
#2013-06-26| 835.09
#2013-06-27| 838.45
#2013-06-28| 832.91
#2013-07-01| 838.47
#2013-07-02| 835.93
#2013-07-03| 833.90
#2013-07-04| 833.90
#2013-07-05| 845.95
#2013-07-08| 846.62
#2013-07-09| 865.39
#2013-07-10| 861.02
#2013-07-11| 872.38
#2013-07-12| 859.58
#2013-07-15| 860.51
#2013-07-16| 860.75
#2013-07-17| 865.45
#2013-07-18| 880.49
#2013-07-19| 883.54
#2013-07-22| 880.46
#2013-07-23| 873.79
#2013-07-24| 862.83
#2013-07-25| 862.17
#2013-07-26| 861.26
#2013-07-29| 854.69
#2013-07-30| 855.82
#2013-07-31| 859.92
#2013-08-01| 881.84
#2013-08-02| 881.28
#2013-08-05| 876.89
#2013-08-06| 870.57
#2013-08-07| 865.46
#2013-08-08| 872.26
#2013-08-09| 868.42
#2013-08-12| 868.18
#2013-08-13| 868.82
#2013-08-14| 863.48
#2013-08-15| 855.35
#2013-08-16| 858.97
#2013-08-19| 854.25
#2013-08-20| 857.16
#2013-08-21| 851.45
#2013-08-22| 867.14
#2013-08-23| 868.39
#2013-08-26| 868.57
#2013-08-27| 850.13
#2013-08-28| 851.12
#2013-08-29| 852.02
#2013-08-30| 846.37
#2013-09-02| 846.37
#2013-09-03| 850.46
#2013-09-04| 858.92
#2013-09-05| 863.71
#2013-09-06| 861.97
#2013-09-09| 869.85
#2013-09-10| 879.86
#2013-09-11| 882.04
#2013-09-12| 873.09
#2013-09-13| 872.85
#2013-09-16| 882.26
#2013-09-17| 885.44
#2013-09-18| 900.95
#2013-09-19| 905.64
#2013-09-20| 901.36
#2013-09-23| 896.65
#2013-09-24| 896.28
#2013-09-25| 889.37
#2013-09-26| 893.21
#2013-09-27| 888.60
#2013-09-30| 886.20
#2013-10-01| 894.87
#2013-10-02| 891.74
#2013-10-03| 881.16
#2013-10-04| 883.60
#2013-10-07| 875.90
#2013-10-08| 868.00
#2013-10-09| 869.50
#2013-10-10| 890.24
#2013-10-11| 893.02
#2013-10-14| 892.68
#2013-10-15| 893.74
#2013-10-16| 902.89
#2013-10-17| 894.98
#2013-10-18| 905.86
#2013-10-21| 913.19
#2013-10-22| 918.69
#2013-10-23| 925.98
#2013-10-24| 932.81
#2013-10-25| 932.66
#2013-10-28| 938.36
#2013-10-29| 938.27
#2013-10-30| 933.85
#2013-10-31| 930.73
#2013-11-01| 938.73
#2013-11-04| 948.09
#2013-11-05| 945.80
#2013-11-06| 939.35
#2013-11-07| 932.28
#2013-11-08| 941.02
#2013-11-11| 943.84
#2013-11-12| 947.96
#2013-11-13| 956.21
#2013-11-14| 958.99
#2013-11-15| 964.02
#2013-11-18| 962.97
#2013-11-19| 952.76
#2013-11-20| 951.57
#2013-11-21| 963.37
#2013-11-22| 967.45
#2013-11-25| 966.48
#2013-11-26| 968.05
#2013-11-27| 974.12
#2013-11-28| 974.12
#2013-11-29| 972.03
#2013-12-02| 976.88
#2013-12-03| 971.04
#2013-12-04| 968.04
#2013-12-05| 970.45
#2013-12-06| 978.93
#2013-12-09| 981.75
#2013-12-10| 973.92
#2013-12-11| 960.94
#2013-12-12| 960.54
#2013-12-13| 964.37
#2013-12-16| 973.35
#2013-12-17| 970.47
#2013-12-18| 981.81
#2013-12-19| 982.30
#2013-12-20| 987.98
#2013-12-23| 993.26
#2013-12-24| 996.37
#2013-12-25| 996.37
#2013-12-26|1000.50
#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| 948.93
#2014-02-06| 960.65
#2014-02-07| 968.54
#2014-02-10| 959.11
#2014-02-11| 973.68
#2014-02-12| 975.45
#2014-02-13| 975.32
#2014-02-14| 980.73
#2014-02-17| .
#2014-02-18| 971.66
#2014-02-19| 959.52
#2014-02-20| 970.16
#2014-02-21| 975.63
#2014-02-24| 978.02
#2014-02-25| 968.56
#2014-02-26| 965.93
#2014-02-27| 971.20
#2014-02-28| 977.99
#2014-03-03| 975.22
#2014-03-04| 995.09
#2014-03-05| 996.72
#2014-03-06|1003.80
#2014-03-07|1008.66
#2014-03-10|1008.50
#2014-03-11|1006.73
#2014-03-12|1012.04
#2014-03-13| 999.81
#2014-03-14| 994.65
#2014-03-17|1004.30
#2014-03-18|1011.06
#2014-03-19|1005.26
#2014-03-20|1006.09
#2014-03-21|1003.98
#2014-03-24|1003.37
#2014-03-25|1004.27
#2014-03-26| 990.50
#2014-03-27| 987.96
#2014-03-28| 994.76
#2014-03-31|1005.29
#2014-04-01|1010.49
#2014-04-02|1014.91
#2014-04-03|1015.91
#2014-04-04|1007.10
#2014-04-07| 997.30
#2014-04-08| 995.34
#2014-04-09|1003.73
#2014-04-10| 987.82
#2014-04-11| 980.23
#2014-04-14| 985.62
#2014-04-15| 992.00
#2014-04-16|1002.89
#2014-04-17|1011.30
#2014-04-18| .
#2014-04-21|1019.15
#2014-04-22|1021.72
#2014-04-23|1019.16
#2014-04-24|1016.78
#2014-04-25|1003.49
#2014-04-28|1006.62
#2014-04-29|1010.38
#2014-04-30|1017.25
#2014-05-01|1012.33
#2014-05-02|1012.33
#2014-05-05|1009.80
#2014-05-06|1007.29
#2014-05-07|1017.22
#2014-05-08|1018.62
#2014-05-09|1023.35
#2014-05-12|1039.89
#2014-05-13|1046.58
#2014-05-14|1041.26
#2014-05-15|1034.24
#2014-05-16|1045.78
#2014-05-19|1049.29
#2014-05-20|1041.74
#2014-05-21|1051.26
#2014-05-22|1052.09
#2014-05-23|1059.23
#2014-05-26| .
#2014-05-27|1063.06
#2014-05-28|1065.63
#2014-05-29|1071.76
#2014-05-30|1072.73
#2014-06-02|1074.34
#2014-06-03|1064.00
#2014-06-04|1064.19
#2014-06-05|1075.14
#2014-06-06|1082.05
#2014-06-09|1087.06
#2014-06-10|1085.51
#2014-06-11|1081.80
#2014-06-12|1065.44
#2014-06-13|1070.14
#2014-06-16|1066.52
#2014-06-17|1068.14
#2014-06-18|1087.74
#2014-06-19|1087.89
#2014-06-20|1090.89
#2014-06-23|1087.37
#2014-06-24|1077.99
#2014-06-25|1085.31
#2014-06-26|1083.18
#2014-06-27|1083.67
#2014-06-30|1087.13
#2014-07-01|1089.78
#2014-07-02|1092.78
#2014-07-03|1099.77
#2014-07-04| .
#2014-07-07|1091.61
#2014-07-08|1088.22
#2014-07-09|1092.79
#2014-07-10|1083.25
#2014-07-11|1088.73
#2014-07-14|1095.98
#2014-07-15|1100.66
#2014-07-16|1107.30
#2014-07-17|1092.19
#2014-07-18|1104.36
#2014-07-21|1105.10
#2014-07-22|1114.96
#2014-07-23|1111.30
#2014-07-24|1110.40
#2014-07-25|1105.16
#2014-07-28|1092.92
#2014-07-29|1073.13
#2014-07-30|1079.31
#2014-07-31|1060.92
#2014-08-01|1056.76
#2014-08-04|1062.33
#2014-08-05|1053.33
#2014-08-06|1046.32
#2014-08-07|1044.45
#2014-08-08|1056.96
#2014-08-11|1064.22
#2014-08-12|1063.94
#2014-08-13|1069.37
#2014-08-14|1076.15
#2014-08-15|1077.95
#2014-08-18|1092.97
#2014-08-19|1096.81
#2014-08-20|1103.45
#2014-08-21|1101.11
#2014-08-22|1098.58
#2014-08-25|1100.01
#2014-08-26|1097.75
#2014-08-27|1099.03
#2014-08-28|1096.46
#2014-08-29|1098.33
#2014-09-01| .
#2014-09-02|1107.52
#2014-09-03|1110.22
#2014-09-04|1115.32
#2014-09-05|1121.97
#2014-09-08|1116.71
#2014-09-09|1112.20
#2014-09-10|1109.90
#2014-09-11|1116.34
#2014-09-12|1114.21
#2014-09-15|1113.49
#2014-09-16|1121.50
#2014-09-17|1140.45
#2014-09-18|1140.87
#2014-09-19|1139.11
#2014-09-22|1126.82
#2014-09-23|1118.96
#2014-09-24|1128.11
#2014-09-25|1112.85
#2014-09-26|1127.32
#2014-09-29|1129.63
#2014-09-30|1128.82
#2014-10-01|1102.93
#2014-10-02|1109.66
#2014-10-03|1134.51
#2014-10-06|1127.98
#2014-10-07|1100.34
#2014-10-08|1117.12
#2014-10-09|1090.56
#2014-10-10|1065.76
#2014-10-13|1053.20
#2014-10-14|1073.30
#2014-10-15|1077.38
#2014-10-16|1088.39
#2014-10-17|1109.38
#2014-10-20|1111.16
#2014-10-21|1140.70
#2014-10-22|1120.92
#2014-10-23|1151.67
#2014-10-24|1164.39
#2014-10-27|1169.46
#2014-10-28|1184.09
#2014-10-29|1176.51
#2014-10-30|1174.20
#2014-10-31|1189.54
#2014-11-03|1185.02
#2014-11-04|1186.60
#2014-11-05|1195.19
#2014-11-06|1211.24
#2014-11-07|1213.77
#2014-11-10|1231.96
#2014-11-11|1232.89
#2014-11-12|1230.74
#2014-11-13|1226.58
#2014-11-14|1227.05
#2014-11-17|1222.37
#2014-11-18|1221.97
#2014-11-19|1220.19
#2014-11-20|1228.38
#2014-11-21|1236.90
#2014-11-24|1244.31
#2014-11-25|1244.64
#2014-11-26|1246.59
#2014-11-27| .
#2014-11-28|1226.14
#2014-12-01|1201.93
#2014-12-02|1228.31
#2014-12-03|1241.94
#2014-12-04|1229.43
#2014-12-05|1229.38
#2014-12-08|1204.92
#2014-12-09|1206.72
#2014-12-10|1187.25
#2014-12-11|1194.77
#2014-12-12|1182.13
#2014-12-15|1183.28
#2014-12-16|1178.52
#2014-12-17|1187.16
#2014-12-18|1217.62
#2014-12-19|1217.50
#2014-12-22|1233.20
#2014-12-23|1238.37
#2014-12-24|1236.68
#2014-12-25| .
#2014-12-26|1235.97
#2014-12-29|1238.63
#2014-12-30|1232.45
#2014-12-31|1222.50
#2015-01-01| .
#2015-01-02|1214.77
#2015-01-05|1182.16
#2015-01-06|1162.10
#2015-01-07|1169.10
#2015-01-08|1197.63
#2015-01-09|1184.05
#2015-01-12|1177.09
#2015-01-13|1168.49
#2015-01-14|1164.22
#2015-01-15|1164.33
#2015-01-16|1179.09
#2015-01-19| .
#2015-01-20|1188.82
#2015-01-21|1192.99
#2015-01-22|1226.11
#2015-01-23|1188.78
#2015-01-26|1196.52
#2015-01-27|1182.99
#2015-01-28|1166.29
#2015-01-29|1173.74
#2015-01-30|1151.66
#2015-02-02|1169.70
#2015-02-03|1191.74
#2015-02-04|1182.58
#2015-02-05|1199.80
#2015-02-06|1195.30
#2015-02-09|1185.36
#2015-02-10|1195.77
#2015-02-11|1202.52
#2015-02-12|1216.45
#2015-02-13|1214.23
#2015-02-16| .
#2015-02-17|1218.22
#2015-02-18|1220.30
#2015-02-19|1215.58
#2015-02-20|1222.07
#2015-02-23|1222.93
#2015-02-24|1221.94
#2015-02-25|1219.30
#2015-02-26|1209.73
#2015-02-27|1208.04
#2015-03-02|1213.31
#2015-03-03|1199.84
#2015-03-04|1195.68
#2015-03-05|1196.58
#2015-03-06|1185.45
#2015-03-09|1189.20
#2015-03-10|1170.65
#2015-03-11|1173.45
#2015-03-12|1184.26
#2015-03-13|1177.47
#2015-03-16|1199.62
#2015-03-17|1194.02
#2015-03-18|1202.08
#2015-03-19|1198.32
#2015-03-20|1200.39
#2015-03-23|1171.19
#2015-03-24|1165.55
#2015-03-25|1145.42
#2015-03-26|1134.66
#2015-03-27|1133.32
#2015-03-30|1144.50
#2015-03-31|1134.23
#2015-04-01|1131.34
#2015-04-02|1130.15
#2015-04-03| .
#2015-04-06|1128.96
#2015-04-07|1138.04
#2015-04-08|1138.47
#2015-04-09|1148.78
#2015-04-10|1157.08
#2015-04-13|1140.65
#2015-04-14|1136.91
#2015-04-15|1132.31
#2015-04-16|1131.03
#2015-04-17|1129.18
#2015-04-20|1153.17
#2015-04-21|1152.18
#2015-04-22|1163.09
#2015-04-23|1160.34
#2015-04-24|1156.41
#2015-04-27|1150.71
#2015-04-28|1159.58
#2015-04-29|1152.80
#2015-04-30|1141.00
#2015-05-01|1158.01
#2015-05-04|1158.09
#2015-05-05|1136.32
#2015-05-06|1138.88
#2015-05-07|1145.41
#2015-05-08|1152.24
#2015-05-11|1147.86
#2015-05-12|1138.42
#2015-05-13|1119.29
#2015-05-14|1123.48
#2015-05-15|1137.06
#2015-05-18|1140.94
#2015-05-19|1139.56
#2015-05-20|1131.68
#2015-05-21|1139.62
#2015-05-22|1130.85
#2015-05-25| .
#2015-05-26|1118.22
#2015-05-27|1125.42
#2015-05-28|1112.84
#2015-05-29|1101.19
#2015-06-01|1109.62
#2015-06-02|1109.17
#2015-06-03|1120.32
#2015-06-04|1115.36
#2015-06-05|1124.36
#2015-06-08|1108.83
#2015-06-09|1105.29
#2015-06-10|1110.97
#2015-06-11|1125.45
#2015-06-12|1117.78
#2015-06-15|1115.34
#2015-06-16|1115.25
#2015-06-17|1113.92
#2015-06-18|1127.80
#2015-06-19|1117.64
#2015-06-22|1121.75
#2015-06-23|1116.97
#2015-06-24|1093.51
#2015-06-25|1084.37
#2015-06-26|1085.66
#2015-06-29|1065.24
#2015-06-30|1064.53
#2015-07-01|1068.78
#2015-07-02|1071.37
#2015-07-03| .
#2015-07-06|1063.00
#2015-07-07|1075.19
#2015-07-08|1052.07
#2015-07-09|1056.65
#2015-07-10|1069.01
#2015-07-13|1072.52
#2015-07-14|1072.17
#2015-07-15|1068.13
#2015-07-16|1064.79
#2015-07-17|1072.28
#2015-07-20|1073.98
#2015-07-21|1078.30
#2015-07-22|1068.28
#2015-07-23|1038.61
#2015-07-24|1032.72
#2015-07-27|1031.99
#2015-07-28|1069.12
#2015-07-29|1087.79
#2015-07-30|1085.98
#2015-07-31|1084.35
#2015-08-03|1079.30
#2015-08-04|1076.22
#2015-08-05|1076.25
#2015-08-06|1066.02
#2015-08-07|1055.49
#2015-08-10|1069.65
#2015-08-11|1058.50
#2015-08-12|1056.66
#2015-08-13|1052.08
#2015-08-14|1058.30
#2015-08-17|1060.23
#2015-08-18|1060.26
#2015-08-19|1052.31
#2015-08-20|1028.91
#2015-08-21|1000.79
#2015-08-24| 959.96
#2015-08-25| 940.04
#2015-08-26| 969.58
#2015-08-27|1000.33
#2015-08-28|1003.40
#2015-08-31| 991.57
#2015-09-01| 966.35
#2015-09-02| 984.42
#2015-09-03| 988.26
#2015-09-04| 975.20
#2015-09-07| .
#2015-09-08|1005.82
#2015-09-09| 997.08
#2015-09-10| 996.90
#2015-09-11| 997.81
#2015-09-14| 993.21
#2015-09-15|1019.49
#2015-09-16|1023.48
#2015-09-17|1023.48
#2015-09-18| 997.31
#2015-09-21|1004.68
#2015-09-22| 984.49
#2015-09-23| 974.18
#2015-09-24| 965.75
#2015-09-25| 976.98
#2015-09-28| 958.16
#2015-09-29| 966.15
#2015-09-30| 981.13
#2015-10-01| 990.56
#2015-10-02|1002.52
#2015-10-05|1023.97
#2015-10-06|1023.31
#2015-10-07|1037.45
#2015-10-08|1054.60
#2015-10-09|1056.85
#2015-10-12|1047.28
#2015-10-13|1028.92
#2015-10-14|1022.93
#2015-10-15|1037.17
#2015-10-16|1025.60
#2015-10-19|1024.62
#2015-10-20|1034.29
#2015-10-21|1034.46
#2015-10-22|1056.08
#2015-10-23|1058.50
#2015-10-26|1047.87
#2015-10-27|1010.45
#2015-10-28|1013.67
#2015-10-29|1020.20
#2015-10-30|1013.78
#2015-11-02|1024.47
#2015-11-03|1023.76
#2015-11-04|1019.52
#2015-11-05|1019.18
#2015-11-06|1020.56
#2015-11-09|1026.29
#2015-11-10|1025.06
#2015-11-11|1022.34
#2015-11-12|1009.23
#2015-11-13|1005.29
#2015-11-16|1015.17
#2015-11-17|1016.06
#2015-11-18|1037.55
#2015-11-19|1047.86
#2015-11-20|1050.41
#2015-11-23|1036.83
#2015-11-24|1034.71
#2015-11-25|1035.87
#2015-11-26| .
#2015-11-27|1040.52
#2015-11-30|1026.17
#2015-12-01|1034.38
#2015-12-02|1008.94
#2015-12-03| 989.89
#2015-12-04| 989.33
#2015-12-07| 974.24
#2015-12-08| 948.65
#2015-12-09| 952.27
#2015-12-10| 953.20
#2015-12-11| 944.24
#2015-12-14| 940.32
#2015-12-15| 948.79
#2015-12-16| 967.19
#2015-12-17| 952.01
#2015-12-18| 930.04
#2015-12-21| 926.52
#2015-12-22| 944.14
#2015-12-23| 954.62
#2015-12-24| 953.56
#2015-12-25| .
#2015-12-28| 947.12
#2015-12-29| 954.06
#2015-12-30| 947.40
#2015-12-31| 944.31
#2016-01-01| .
#2016-01-04| 932.34
#2016-01-05| 934.22
#2016-01-06| 906.33
#2016-01-07| 882.31
#2016-01-08| 879.95
#2016-01-11| 878.95
#2016-01-12| 890.72
#2016-01-13| 859.66
#2016-01-14| 872.16
#2016-01-15| 857.89
#2016-01-18| .
#2016-01-19| 856.45
#2016-01-20| 845.18
#2016-01-21| 840.13
#2016-01-22| 845.00
#2016-01-25| 833.04
#2016-01-26| 849.62
#2016-01-27| 845.11
#2016-01-28| 850.28
#2016-01-29| 873.17
#2016-02-01| 879.24
#2016-02-02| 862.85
#2016-02-03| 871.49
#2016-02-04| 899.36
#2016-02-05| 893.67
#2016-02-08| 901.47
#2016-02-09| 909.43
#2016-02-10| 903.27
#2016-02-11| 888.25
#2016-02-12| 910.07
#2016-02-15| .
#2016-02-16| 930.40
#2016-02-17| 937.41
#2016-02-18| 929.86
#2016-02-19| 930.41
#2016-02-22| 947.93
#2016-02-23| 927.83
#2016-02-24| 931.58
#2016-02-25| 935.34
#2016-02-26| 940.62
#2016-02-29| 930.54
#2016-03-01| 950.10
#2016-03-02| 951.79
#2016-03-03| 961.04
#2016-03-04| 968.19
#2016-03-07| 978.77
#2016-03-08| 954.29
#2016-03-09| 958.98
#2016-03-10| 958.45
#2016-03-11| 978.79
#2016-03-14| 976.90
#2016-03-15| 974.03
#2016-03-16| 981.10
#2016-03-17|1018.25
#2016-03-18|1031.44
#2016-03-21|1029.13
#2016-03-22|1019.85
#2016-03-23|1012.76
#2016-03-24|1014.96
#2016-03-25| .
#2016-03-28|1001.79
#2016-03-29|1012.16
#2016-03-30|1016.56
#2016-03-31|1010.58
#2016-04-01|1007.36
#2016-04-04|1002.20
#2016-04-05| 996.26
#2016-04-06| 996.97
#2016-04-07| 988.05
#2016-04-08| 998.25
#2016-04-11| 992.69
#2016-04-12|1003.08
#2016-04-13|1022.89
#2016-04-14|1023.80
#2016-04-15|1021.20
#2016-04-18|1024.18
#2016-04-19|1037.28
#2016-04-20|1040.68
#2016-04-21|1043.93
#2016-04-22|1065.35
#2016-04-25|1053.69
#2016-04-26|1067.84
#2016-04-27|1071.27
#2016-04-28|1056.52
#2016-04-29|1048.61
#2016-05-02|1055.20
#2016-05-03|1038.97
#2016-05-04|1031.54
#2016-05-05|1021.92
#2016-05-06|1028.74
#2016-05-09|1024.38
#2016-05-10|1038.13
#2016-05-11|1022.96
#2016-05-12|1015.54
#2016-05-13| 998.77
#2016-05-16|1003.84
#2016-05-17|1004.67
#2016-05-18|1007.27
#2016-05-19|1002.06
#2016-05-20|1012.77
#2016-05-23|1007.57
#2016-05-24|1009.62
#2016-05-25|1019.09
#2016-05-26|1018.71
#2016-05-27|1024.13
#2016-05-30| .
#2016-05-31|1030.35
#2016-06-01|1026.59
#2016-06-02|1028.42
#2016-06-03|1033.40
#2016-06-06|1036.08
#2016-06-07|1042.45
#2016-06-08|1053.68
#2016-06-09|1052.23
#2016-06-10|1040.13
#2016-06-13|1034.64
#2016-06-14|1029.06
#2016-06-15|1028.68
#2016-06-16|1030.22
#2016-06-17|1037.37
#2016-06-20|1047.63
#2016-06-21|1043.56
#2016-06-22|1035.66
#2016-06-23|1048.01
#2016-06-24|1008.06
#2016-06-27| 982.93
#2016-06-28|1002.31
#2016-06-29|1020.23
#2016-06-30|1032.95
#2016-07-01|1038.69
#2016-07-04| .
#2016-07-05|1031.01
#2016-07-06|1031.75
#2016-07-07|1033.16
#2016-07-08|1057.67
#2016-07-11|1062.31
#2016-07-12|1072.45
#2016-07-13|1087.59
#2016-07-14|1096.79
#2016-07-15|1090.67
#2016-07-18|1090.20
#2016-07-19|1087.44
#2016-07-20|1089.79
#2016-07-21|1075.86
#2016-07-22|1088.28
#2016-07-25|1082.55
#2016-07-26|1090.01
#2016-07-27|1073.13
#2016-07-28|1078.27
#2016-07-29|1077.30
#2016-08-01|1072.85
#2016-08-02|1060.42
#2016-08-03|1073.14
#2016-08-04|1070.46
#2016-08-05|1085.25
#2016-08-08|1086.29
#2016-08-09|1083.79
#2016-08-10|1080.94
#2016-08-11|1087.85
#2016-08-12|1082.11
#2016-08-15|1085.35
#2016-08-16|1086.18
#2016-08-17|1094.00
#2016-08-18|1103.09
#2016-08-19|1105.49
#2016-08-22|1100.15
#2016-08-23|1103.53
#2016-08-24|1102.19
#2016-08-25|1095.15
#2016-08-26|1093.32
#2016-08-29|1101.21
#2016-08-30|1101.98
#2016-08-31|1098.37
#2016-09-01|1100.13
#2016-09-02|1101.17
#2016-09-05| .
#2016-09-06|1103.19
#2016-09-07|1106.77
#2016-09-08|1107.80
#2016-09-09|1075.95
#2016-09-12|1090.35
#2016-09-13|1073.59
#2016-09-14|1075.04
#2016-09-15|1080.27
#2016-09-16|1076.18
#2016-09-19|1080.93
#2016-09-20|1083.31
#2016-09-21|1106.81
#2016-09-22|1108.76
#2016-09-23|1104.97
#2016-09-26|1104.08
#2016-09-27|1112.91
#2016-09-28|1117.65
#2016-09-29|1113.54
#2016-09-30|1126.28
#2016-10-03|1123.97
#2016-10-04|1117.03
#2016-10-05|1129.36
#2016-10-06|1129.51
#2016-10-07|1125.96
#2016-10-10|1126.32
#2016-10-11|1119.79
#2016-10-12|1114.06
#2016-10-13|1115.18
#2016-10-14|1115.51
#2016-10-17|1113.17
#2016-10-18|1112.57
#2016-10-19|1114.73
#2016-10-20|1088.88
#2016-10-21|1087.45
#2016-10-24|1092.04
#2016-10-25|1092.39
#2016-10-26|1087.89
#2016-10-27|1089.34
#2016-10-28|1085.66
#2016-10-31|1087.63
#2016-11-01|1079.67
#2016-11-02|1084.89
#2016-11-03|1089.16
#2016-11-04|1087.37
#2016-11-07|1117.72
#2016-11-08|1126.05
#2016-11-09|1146.40
#2016-11-10|1167.86
#2016-11-11|1170.13
#2016-11-14|1184.92
#2016-11-15|1185.46
#2016-11-16|1175.77
#2016-11-17|1182.37
#2016-11-18|1189.83
#2016-11-21|1198.96
#2016-11-22|1198.19
#2016-11-23|1208.35
#2016-11-24| .
#2016-11-25|1215.36
#2016-11-28|1205.80
#2016-11-29|1207.55
#2016-11-30|1217.14
#2016-12-01|1228.90
#2016-12-02|1223.42
#2016-12-05|1228.93
#2016-12-06|1228.07
#2016-12-07|1257.97
#2016-12-08|1260.17
#2016-12-09|1257.93
#2016-12-12|1256.93
#2016-12-13|1257.54
#2016-12-14|1236.36
#2016-12-15|1241.57
#2016-12-16|1227.09
#2016-12-19|1233.38
#2016-12-20|1242.58
#2016-12-21|1231.82
#2016-12-22|1232.89
#2016-12-23|1233.52
#2016-12-26| .
#2016-12-27|1235.91
#2016-12-28|1224.01
#2016-12-29|1220.95
#2016-12-30|1214.87
#2017-01-02| .
#2017-01-03|1211.82
#2017-01-04|1223.03
#2017-01-05|1220.24
#2017-01-06|1229.61
#2017-01-09|1217.89
#2017-01-10|1219.88
#2017-01-11|1228.76
#2017-01-12|1229.11
#2017-01-13|1235.56
#2017-01-16| .
#2017-01-17|1221.68
#2017-01-18|1224.96
#2017-01-19|1258.32
#2017-01-20|1263.83
#2017-01-23|1263.52
#2017-01-24|1284.29
#2017-01-25|1304.61
#2017-01-26|1304.10
#2017-01-27|1304.47
#2017-01-30|1291.89
#2017-01-31|1257.38
#2017-02-01|1253.88
#2017-02-02|1245.36
#2017-02-03|1264.14
#2017-02-06|1259.76
#2017-02-07|1260.48
#2017-02-08|1262.10
#2017-02-09|1264.98
#2017-02-10|1274.01
#2017-02-13|1282.68
#2017-02-14|1286.17
#2017-02-15|1289.30
#2017-02-16|1284.85
#2017-02-17|1288.73
#2017-02-20| .
#2017-02-21|1293.64
#2017-02-22|1280.53
#2017-02-23|1265.08
#2017-02-24|1277.70
#2017-02-27|1282.90
#2017-02-28|1278.45
#2017-03-01|1300.33
#2017-03-02|1285.51
#2017-03-03|1288.60
#2017-03-06|1290.88
#2017-03-07|1278.28
#2017-03-08|1267.25
#2017-03-09|1262.81
#2017-03-10|1269.19
#2017-03-13|1272.76
#2017-03-14|1258.93
#2017-03-15|1268.32
#2017-03-16|1263.23
#2017-03-17|1263.56
#2017-03-20|1254.86
#2017-03-21|1236.73
#2017-03-22|1244.76
#2017-03-23|1233.41
#2017-03-24|1231.29
#2017-03-27|1230.29
#2017-03-28|1250.64
#2017-03-29|1250.70
#2017-03-30|1261.87
#2017-03-31|1255.91
#2017-04-03|1252.63
#2017-04-04|1264.25
#2017-04-05|1260.67
#2017-04-06|1265.31
#2017-04-07|1258.26
#2017-04-10|1267.51
#2017-04-11|1259.71
#2017-04-12|1233.72
#2017-04-13|1225.67
#2017-04-14| .
#2017-04-17|1241.16
#2017-04-18|1235.50
#2017-04-19|1239.05
#2017-04-20|1262.90
#2017-04-21|1268.09
#2017-04-24|1279.81
#2017-04-25|1285.26
#2017-04-26|1282.35
#2017-04-27|1301.19
#2017-04-28|1287.03
#2017-05-01|1284.18
#2017-05-02|1283.94
#2017-05-03|1283.36
#2017-05-04|1283.19
#2017-05-05|1290.84
#2017-05-08|1281.20
#2017-05-09|1279.03
#2017-05-10|1271.16
#2017-05-11|1273.80
#2017-05-12|1274.56
#2017-05-15|1281.86
#2017-05-16|1277.53
#2017-05-17|1238.94
#2017-05-18|1246.76
#2017-05-19|1250.04
#2017-05-22|1261.12
#2017-05-23|1266.20
#2017-05-24|1270.19
#2017-05-25|1290.39
#2017-05-26|1296.80
#2017-05-29| .
#2017-05-30|1302.66
#2017-05-31|1298.37
#2017-06-01|1312.17
#2017-06-02|1317.12
#2017-06-05|1312.74
#2017-06-06|1306.53
#2017-06-07|1307.67
#2017-06-08|1310.08
#2017-06-09|1308.51
#2017-06-12|1321.73
#2017-06-13|1333.59
#2017-06-14|1320.02
#2017-06-15|1327.72
#2017-06-16|1330.56
#2017-06-19|1336.15
#2017-06-20|1310.69
#2017-06-21|1307.76
#2017-06-22|1308.06
#2017-06-23|1320.32
#2017-06-26|1325.24
#2017-06-27|1318.69
#2017-06-28|1337.16
#2017-06-29|1327.98
#2017-06-30|1341.09
#2017-07-03|1349.01
#2017-07-04| .
#2017-07-05|1344.35
#2017-07-06|1331.20
#2017-07-07|1342.82
#2017-07-10|1343.46
#2017-07-11|1338.59
#2017-07-12|1347.89
#2017-07-13|1345.99
#2017-07-14|1355.64
#2017-07-17|1347.58
#2017-07-18|1343.19
#2017-07-19|1331.79
#2017-07-20|1317.86
#2017-07-21|1317.34
#2017-07-24|1310.14
#2017-07-25|1324.16
#2017-07-26|1318.51
#2017-07-27|1276.42
#2017-07-28|1288.39
#2017-07-31|1284.48
#2017-08-01|1276.09
#2017-08-02|1281.21
#2017-08-03|1287.98
#2017-08-04|1291.55
#2017-08-07|1294.87
#2017-08-08|1296.45
#2017-08-09|1300.63
#2017-08-10|1284.07
#2017-08-11|1293.39
#2017-08-14|1314.03
#2017-08-15|1318.57
#2017-08-16|1321.23
#2017-08-17|1294.03
#2017-08-18|1298.07
#2017-08-21|1300.09
#2017-08-22|1319.95
#2017-08-23|1305.00
#2017-08-24|1299.01
#2017-08-25|1306.95
#2017-08-28|1310.25
#2017-08-29|1323.11
#2017-08-30|1331.47
#2017-08-31|1330.13
#2017-09-01|1331.64
#2017-09-04| .
#2017-09-05|1321.83
#2017-09-06|1328.74
#2017-09-07|1339.76
#2017-09-08|1344.68
#2017-09-11|1358.44
#2017-09-12|1365.54
#2017-09-13|1363.53
#2017-09-14|1369.57
#2017-09-15|1382.87
#2017-09-18|1376.83
#2017-09-19|1379.76
#2017-09-20|1401.74
#2017-09-21|1400.47
#2017-09-22|1404.65
#2017-09-25|1406.44
#2017-09-26|1411.36
#2017-09-27|1419.12
#2017-09-28|1423.65
#2017-09-29|1429.91
#2017-10-02|1424.80
#2017-10-03|1415.24
#2017-10-04|1404.86
#2017-10-05|1406.20
#2017-10-06|1402.30
#2017-10-09|1401.31
#2017-10-10|1399.22
#2017-10-11|1408.10
#2017-10-12|1419.72
#2017-10-13|1401.92
#2017-10-16|1395.99
#2017-10-17|1390.52
#2017-10-18|1395.19
#2017-10-19|1407.18
#2017-10-20|1419.01
#2017-10-23|1417.02
#2017-10-24|1417.75
#2017-10-25|1396.03
#2017-10-26|1427.55
#2017-10-27|1438.09
#2017-10-30|1418.60
#2017-10-31|1408.53
#2017-11-01|1412.35
#2017-11-02|1421.32
#2017-11-03|1410.19
#2017-11-06|1403.34
#2017-11-07|1406.62
#2017-11-08|1402.90
#2017-11-09|1388.32
#2017-11-10|1389.57
#2017-11-13|1394.63
#2017-11-14|1388.37
#2017-11-15|1372.98
#2017-11-16|1391.99
#2017-11-17|1380.41
#2017-11-20|1383.97
#2017-11-21|1395.84
#2017-11-22|1401.43
#2017-11-23| .
#2017-11-24|1401.31
#2017-11-27|1399.10
#2017-11-28|1417.38
#2017-11-29|1468.69
#2017-11-30|1502.16
#2017-12-01|1490.80
#2017-12-04|1529.81
#2017-12-05|1504.73
#2017-12-06|1499.71
#2017-12-07|1513.42
#2017-12-08|1518.51
#2017-12-11|1512.53
#2017-12-12|1518.65
#2017-12-13|1524.18
#2017-12-14|1508.16
#2017-12-15|1506.82
#2017-12-18|1522.37
#2017-12-19|1529.80
#2017-12-20|1542.54
#2017-12-21|1536.38
#2017-12-22|1545.79
#2017-12-25| .
#2017-12-26|1544.48
#2017-12-27|1556.48
#2017-12-28|1549.25
#2017-12-29|1545.57
#2018-01-01| .
#2018-01-02|1579.55
#2018-01-03|1593.68
#2018-01-04|1596.93
#2018-01-05|1610.94
#2018-01-08|1631.67
#2018-01-09|1640.14
#2018-01-10|1630.71
#2018-01-11|1653.96
#2018-01-12|1662.45
#2018-01-15| .
#2018-01-16|1646.61
#2018-01-17|1653.31
#2018-01-18|1653.46
#2018-01-19|1655.65
#2018-01-22|1660.16
#2018-01-23|1653.21
#2018-01-24|1648.75
#2018-01-25|1618.41
#2018-01-26|1635.40
#2018-01-29|1630.04
#2018-01-30|1608.95
#2018-01-31|1601.64
#2018-02-01|1576.46
#2018-02-02|1540.13
#2018-02-05|1482.60
#2018-02-06|1516.89
#2018-02-07|1508.11
#2018-02-08|1453.03
#2018-02-09|1452.03
#2018-02-12|1474.34
#2018-02-13|1481.95
#2018-02-14|1505.41
#2018-02-15|1517.41
#2018-02-16|1515.24
#2018-02-19| .
#2018-02-20|1483.83
#2018-02-21|1494.83
#2018-02-22|1496.18
#2018-02-23|1516.59
#2018-02-26|1546.24
#2018-02-27|1509.04
#2018-02-28|1482.22
#2018-03-01|1479.20
#2018-03-02|1477.24
#2018-03-05|1490.16
#2018-03-06|1506.42
#2018-03-07|1503.12
#2018-03-08|1505.94
#2018-03-09|1549.45
#2018-03-12|1538.22
#2018-03-13|1542.78
#2018-03-14|1519.45
#2018-03-15|1527.22
#2018-03-16|1540.26
#2018-03-19|1531.22
#2018-03-20|1536.69
#2018-03-21|1537.24
#2018-03-22|1490.13
#2018-03-23|1458.11
#2018-03-26|1489.30
#2018-03-27|1462.60
#2018-03-28|1461.82
#2018-03-29|1495.32
#2018-03-30| .
#2018-04-02|1474.99
#2018-04-03|1495.49
#2018-04-04|1489.92
#2018-04-05|1496.29
#2018-04-06|1458.86
#2018-04-09|1455.63
#2018-04-10|1472.08
#2018-04-11|1476.07
#2018-04-12|1500.73
#2018-04-13|1500.01
#2018-04-16|1532.77
#2018-04-17|1536.89
#2018-04-18|1565.92
#2018-04-19|1554.69
#2018-04-20|1532.89
#2018-04-23|1539.06
#2018-04-24|1510.50
#2018-04-25|1536.68
#2018-04-26|1527.65
#2018-04-27|1549.53
#2018-04-30|1531.89
#2018-05-01|1522.61
#2018-05-02|1506.95
#2018-05-03|1506.67
#2018-05-04|1528.40
#2018-05-07|1536.75
#2018-05-08|1547.11
#2018-05-09|1571.42
#2018-05-10|1590.75
#2018-05-11|1604.38
#2018-05-14|1598.41
#2018-05-15|1589.16
#2018-05-16|1597.41
#2018-05-17|1606.09
#2018-05-18|1612.02
#2018-05-21|1630.68
#2018-05-22|1611.11
#2018-05-23|1611.60
#2018-05-24|1627.13
#2018-05-25|1626.35
#2018-05-28| .
#2018-05-29|1610.56
#2018-05-30|1644.75
#2018-05-31|1617.60
#2018-06-01|1647.47
#2018-06-04|1623.56
#2018-06-05|1620.52
#2018-06-06|1631.06
#2018-06-07|1631.11
#2018-06-08|1651.04
#2018-06-11|1663.12
#2018-06-12|1671.10
#2018-06-13|1654.42
#2018-06-14|1653.60
#2018-06-15|1665.36
#2018-06-18|1660.07
#2018-06-19|1627.97
#2018-06-20|1623.70
#2018-06-21|1612.90
#2018-06-22|1613.03
#2018-06-25|1578.89
#2018-06-26|1577.23
#2018-06-27|1557.22
#2018-06-28|1550.43
#2018-06-29|1557.25
#2018-07-02|1567.55
#2018-07-03|1554.98
#2018-07-04| .
#2018-07-05|1564.03
#2018-07-06|1570.94
#2018-07-09|1603.66
#2018-07-10|1599.97
#2018-07-11|1570.32
#2018-07-12|1576.64
#2018-07-13|1581.56
#2018-07-16|1567.37
#2018-07-17|1570.11
#2018-07-18|1609.85
#2018-07-19|1611.93
#2018-07-20|1615.33
#2018-07-23|1633.15
#2018-07-24|1612.26
#2018-07-25|1666.61
#2018-07-26|1666.56
#2018-07-27|1663.77
#2018-07-30|1661.11
#2018-07-31|1681.28
#2018-08-01|1669.37
#2018-08-02|1679.14
#2018-08-03|1684.54
#2018-08-06|1691.80
#2018-08-07|1698.10
#2018-08-08|1696.85
#2018-08-09|1690.19
#2018-08-10|1684.17
#2018-08-13|1675.87
#2018-08-14|1691.25
#2018-08-15|1686.77
#2018-08-16|1699.11
#2018-08-17|1706.29
#2018-08-20|1718.21
#2018-08-21|1730.38
#2018-08-22|1713.36
#2018-08-23|1708.10
#2018-08-24|1714.53
#2018-08-27|1736.97
#2018-08-28|1724.81
#2018-08-29|1725.79
#2018-08-30|1716.66
#2018-08-31|1716.50
#2018-09-03| .
#2018-09-04|1722.14
#2018-09-05|1737.70
#2018-09-06|1738.93
#2018-09-07|1737.83
#2018-09-10|1761.35
#2018-09-11|1754.71
#2018-09-12|1758.69
#2018-09-13|1743.21
#2018-09-14|1756.16
#2018-09-17|1743.68
#2018-09-18|1761.51
#2018-09-19|1757.70
#2018-09-20|1760.82
#2018-09-21|1763.56
#2018-09-24|1746.10
#2018-09-25|1739.38
#2018-09-26|1744.12
#2018-09-27|1747.86
#2018-09-28|1743.31
#2018-10-01|1756.98
#2018-10-02|1740.52
#2018-10-03|1749.74
#2018-10-04|1748.66
#2018-10-05|1739.55
#2018-10-08|1745.41
#2018-10-09|1724.07
#2018-10-10|1650.33
#2018-10-11|1619.67
#2018-10-12|1636.81
#2018-10-15|1640.17
#2018-10-16|1665.33
#2018-10-17|1642.89
#2018-10-18|1604.53
#2018-10-19|1609.58
#2018-10-22|1600.72
#2018-10-23|1570.23
#2018-10-24|1526.88
#2018-10-25|1553.79
#2018-10-26|1531.93
#2018-10-29|1521.67
#2018-10-30|1569.45
#2018-10-31|1574.92
#2018-11-01|1592.29
#2018-11-02|1587.97
#2018-11-05|1587.60
#2018-11-06|1607.91
#2018-11-07|1644.57
#2018-11-08|1636.15
#2018-11-09|1610.03
#2018-11-12|1581.50
#2018-11-13|1593.02
#2018-11-14|1597.62
#2018-11-15|1625.70
#2018-11-16|1624.24
#2018-11-19|1619.89
#2018-11-20|1556.86
#2018-11-21|1577.73
#2018-11-22| .
#2018-11-23|1571.94
#2018-11-26|1585.61
#2018-11-27|1597.54
#2018-11-28|1642.57
#2018-11-29|1630.82
#2018-11-30|1654.13
#2018-12-03|1667.74
#2018-12-04|1594.06
#2018-12-05| .
#2018-12-06|1587.54
#2018-12-07|1534.70
#2018-12-10|1525.13
#2018-12-11|1519.05
#2018-12-12|1512.69
#2018-12-13|1494.54
#2018-12-14|1459.42
#2018-12-17|1437.09
#2018-12-18|1438.94
#2018-12-19|1389.46
#2018-12-20|1374.32
#2018-12-21|1356.51
#2018-12-24|1313.74
#2018-12-25| .
#2018-12-26|1389.14
#2018-12-27|1401.78
#2018-12-28|1394.00
#2018-12-31|1407.01
#2019-01-01| .
#2019-01-02|1406.93
#2019-01-03|1362.93
#2019-01-04|1414.36
#2019-01-07|1422.39
#2019-01-08|1468.61
#2019-01-09|1480.61
#2019-01-10|1500.33
#2019-01-11|1498.48
#2019-01-14|1502.83
#2019-01-15|1489.35
#2019-01-16|1489.20
#2019-01-17|1512.82
#2019-01-18|1553.70
#2019-01-21| .
#2019-01-22|1531.10
#2019-01-23|1515.85
#2019-01-24|1531.83
#2019-01-25|1545.00
#2019-01-28|1537.39
#2019-01-29|1542.65
#2019-01-30|1556.06
#2019-01-31|1557.11
#2019-02-01|1568.07
#2019-02-04|1582.73
#2019-02-05|1590.06
#2019-02-06|1588.98
#2019-02-07|1588.93
#2019-02-08|1586.76
#2019-02-11|1607.39
#2019-02-12|1638.49
#2019-02-13|1649.68
#2019-02-14|1653.84
#2019-02-15|1652.53
#2019-02-18| .
#2019-02-19|1660.13
#2019-02-20|1667.09
#2019-02-21|1661.40
#2019-02-22|1656.97
#2019-02-25|1654.47
#2019-02-26|1653.38
#2019-02-27|1651.33
#2019-02-28|1643.25
#2019-03-01|1648.57
#2019-03-04|1642.90
#2019-03-05|1631.99
#2019-03-06|1623.74
#2019-03-07|1607.96
#2019-03-08|1601.99
#2019-03-11|1632.56
#2019-03-12|1628.24
#2019-03-13|1647.96
#2019-03-14|1638.95
#2019-03-15|1631.56
#2019-03-18|1652.76
#2019-03-19|1623.40
#2019-03-20|1606.69
#2019-03-21|1629.71
#2019-03-22|1598.32
#2019-03-25|1599.31
#2019-03-26|1614.13
#2019-03-27|1622.78
#2019-03-28|1645.67
#2019-03-29|1660.89
#2019-04-01|1702.63
#2019-04-02|1691.90
#2019-04-03|1691.06
#2019-04-04|1691.81
#2019-04-05|1695.10
#2019-04-08|1701.39
#2019-04-09|1682.95
#2019-04-10|1687.05
#2019-04-11|1694.82
#2019-04-12|1720.31
#2019-04-15|1705.48
#2019-04-16|1706.12
#2019-04-17|1728.90
#2019-04-18|1750.86
#2019-04-19| .
#2019-04-22|1753.18
#2019-04-23|1751.18
#2019-04-24|1766.39
#2019-04-25|1715.74
#2019-04-26|1719.05
#2019-04-29|1713.27
#2019-04-30|1724.13
#2019-05-01|1700.56
#2019-05-02|1711.27
#2019-05-03|1738.54
#2019-05-06|1722.85
#2019-05-07|1687.73
#2019-05-08|1686.50
#2019-05-09|1684.13
#2019-05-10|1683.88
#2019-05-13|1641.77
#2019-05-14|1663.86
#2019-05-15|1666.64
#2019-05-16|1685.03
#2019-05-17|1670.35
#2019-05-20|1665.71
#2019-05-21|1670.80
#2019-05-22|1649.83
#2019-05-23|1626.36
#2019-05-24|1619.70
#2019-05-27| .
#2019-05-28|1600.98
#2019-05-29|1594.47
#2019-05-30|1604.41
#2019-05-31|1577.66
#2019-06-03|1579.21
#2019-06-04|1627.93
#2019-06-05|1642.16
#2019-06-06|1627.90
#2019-06-07|1639.35
#2019-06-10|1654.33
#2019-06-11|1644.87
#2019-06-12|1649.05
#2019-06-13|1643.84
#2019-06-14|1636.71
#2019-06-17|1618.84
#2019-06-18|1636.09
#2019-06-19|1634.76
#2019-06-20|1658.90
#2019-06-21|1653.98
#2019-06-24|1625.04
#2019-06-25|1604.40
#2019-06-26|1617.58
#2019-06-27|1632.97
#2019-06-28|1660.87
#2019-07-01|1673.24
#2019-07-02|1662.53
#2019-07-03|1675.61
#2019-07-04| .
#2019-07-05|1665.87
#2019-07-08|1652.54
#2019-07-09|1645.62
#2019-07-10|1641.17
#2019-07-11|1661.97
#2019-07-12|1697.99
#2019-07-15|1691.33
#2019-07-16|1712.48
#2019-07-17|1621.62
#2019-07-18|1658.28
#2019-07-19|1665.36
#2019-07-22|1668.56
#2019-07-23|1676.21
#2019-07-24|1695.07
#2019-07-25|1701.19
#2019-07-26|1714.43
#2019-07-29|1719.68
#2019-07-30|1730.66
#2019-07-31|1727.70
#2019-08-01|1679.28
#2019-08-02|1673.37
#2019-08-05|1622.95
#2019-08-06|1642.42
#2019-08-07|1635.63
#2019-08-08|1663.14
#2019-08-09|1642.82
#2019-08-12|1621.35
#2019-08-13|1644.66
#2019-08-14|1600.39
#2019-08-15|1590.22
#2019-08-16|1621.17
#2019-08-19|1640.13
#2019-08-20|1623.78
#2019-08-21|1638.21
#2019-08-22|1629.94
#2019-08-23|1577.75
#2019-08-26|1591.33
#2019-08-27|1578.30
#2019-08-28|1600.92
#2019-08-29|1632.78
#2019-08-30|1638.36
#2019-09-02| .
#2019-09-03|1613.68
#2019-09-04|1633.26
#2019-09-05|1674.16
#2019-09-06|1661.01
#2019-09-09|1687.38
#2019-09-10|1710.60
#2019-09-11|1714.85
#2019-09-12|1714.32
#2019-09-13|1732.86
#2019-09-16|1722.83
#2019-09-17|1711.01
#2019-09-18|1691.12
#2019-09-19|1681.08
#2019-09-20|1670.38
#2019-09-23|1659.81
#2019-09-24|1652.37
#2019-09-25|1660.28
#2019-09-26|1658.94
#2019-09-27|1651.20
#2019-09-30|1653.12
#2019-10-01|1602.15
#2019-10-02|1574.21
#2019-10-03|1586.09
#2019-10-04|1603.34
#2019-10-07|1594.57
#2019-10-08|1556.80
#2019-10-09|1573.60
#2019-10-10|1596.50
#2019-10-11|1639.45
#2019-10-14|1632.59
#2019-10-15|1655.02
#2019-10-16|1662.38
#2019-10-17|1672.40
#2019-10-18|1660.66
#2019-10-21|1694.85
#2019-10-22|1711.11
#2019-10-23|1704.18
#2019-10-24|1695.11
#2019-10-25|1720.74
#2019-10-28|1714.83
#2019-10-29|1711.83
#2019-10-30|1692.11
#2019-10-31|1667.39
#2019-11-01|1725.06
#2019-11-04|1767.19
#2019-11-05|1771.81
#2019-11-06|1767.34
#2019-11-07|1781.01
#2019-11-08|1778.09
#2019-11-11|1772.36
#2019-11-12|1762.18
#2019-11-13|1750.61
#2019-11-14|1752.62
#2019-11-15|1757.56
#2019-11-18|1755.03
#2019-11-19|1748.82
#2019-11-20|1722.36
#2019-11-21|1723.54
#2019-11-22|1739.58
#2019-11-25|1768.55
#2019-11-26|1768.65
#2019-11-27|1764.03
#2019-11-28|1764.03
#2019-11-29|1751.16
#2019-12-02|1724.93
#2019-12-03|1688.68
#2019-12-04|1704.44
#2019-12-05|1700.62
#2019-12-06|1722.91
#2019-12-09|1719.55
#2019-12-10|1720.40
#2019-12-11|1732.22
#2019-12-12|1745.29
#2019-12-13|1755.43
#2019-12-16|1765.79
#2019-12-17|1759.47
#2019-12-18|1743.48
#2019-12-19|1740.69
#2019-12-20|1753.96
#2019-12-23|1756.13
#2019-12-24|1757.63
#2019-12-25| .
#2019-12-26|1764.29
#2019-12-27|1767.22
#2019-12-30|1749.76
#2019-12-31|1756.23
#2020-01-01| .
#2020-01-02|1770.88
#2020-01-03|1761.83
#2020-01-06|1751.10
#2020-01-07|1752.60
#2020-01-08|1766.90
#2020-01-09|1770.34
#2020-01-10|1761.34
#2020-01-13|1781.86
#2020-01-14|1793.62
#2020-01-15|1797.57
#2020-01-16|1825.75
#2020-01-17|1827.66
#2020-01-20| .
#2020-01-21|1798.57
#2020-01-22|1787.79
#2020-01-23|1818.01
#2020-01-24|1809.42
#2020-01-27|1762.84
#2020-01-28|1773.59
#2020-01-29|1794.32
#2020-01-30|1774.77
#2020-01-31|1730.24
#2020-02-03|1730.97
#2020-02-04|1759.03
#2020-02-05|1780.04
#2020-02-06|1785.81
#2020-02-07|1772.13
#2020-02-10|1776.67
#2020-02-11|1776.85
#2020-02-12|1791.91
#2020-02-13|1795.05
#2020-02-14|1788.07
#2020-02-17| .
#2020-02-18|1785.00
#2020-02-19|1798.25
#2020-02-20|1804.42
#2020-02-21|1779.22
#2020-02-24|1723.28
#2020-02-25|1656.81
#2020-02-26|1630.69
#2020-02-27|1571.87
#2020-02-28|1565.09
#2020-03-02|1580.44
#2020-03-03|1541.39
#2020-03-04|1600.40
#2020-03-05|1534.37
#2020-03-06|1530.65
#2020-03-09|1369.69
#2020-03-10|1449.26
#2020-03-11|1377.18
#2020-03-12|1273.54
#2020-03-13|1386.37
#2020-03-16|1221.60
#2020-03-17|1310.38
#2020-03-18|1248.92
#2020-03-19|1285.85
#2020-03-20|1233.63
#2020-03-23|1204.69
#2020-03-24|1336.62
#2020-03-25|1361.35
#2020-03-26|1432.94
#2020-03-27|1386.66
#2020-03-30|1412.48
#2020-03-31|1391.20
#2020-04-01|1338.27
#2020-04-02|1377.77
#2020-04-03|1347.14
#2020-04-06|1449.31
#2020-04-07|1437.87
#2020-04-08|1493.11
#2020-04-09|1487.03
#2020-04-10|1487.03
#2020-04-13|1461.23
#2020-04-14|1485.83
#2020-04-15|1458.59
#2020-04-16|1460.08
#2020-04-17|1505.72
#2020-04-20|1466.00
#2020-04-21|1442.17
#2020-04-22|1449.90
#2020-04-23|1483.14
#2020-04-24|1515.00
#2020-04-27|1553.39
#2020-04-28|1549.93
#2020-04-29|1574.98
#2020-04-30|1535.21
#2020-05-01|1503.31
#2020-05-04|1482.41
#2020-05-05|1505.73
#2020-05-06|1488.99
#2020-05-07|1505.08
#2020-05-08|1540.73
#2020-05-11|1529.93
#2020-05-12|1495.02
#2020-05-13|1469.64
#2020-05-14|1475.11
#2020-05-15|1457.66
#2020-05-18|1546.11
#2020-05-19|1536.04
#2020-05-20|1581.04
#2020-05-21|1567.84
#2020-05-22|1580.29
#2020-05-25|1580.29
#2020-05-26|1633.24
#2020-05-27|1673.89
#2020-05-28|1653.97
#2020-05-29|1652.99
#2020-06-01|1643.61
#2020-06-02|1670.10
#2020-06-03|1723.41
#2020-06-04|1715.60
#2020-06-05|1766.56
#2020-06-08|1770.21
#2020-06-09|1740.81
#2020-06-10|1718.64
#2020-06-11|1603.99
#2020-06-12|1629.25
#2020-06-15|1653.84
#2020-06-16|1668.28
#2020-06-17|1670.80
#2020-06-18|1669.41
#2020-06-19|1651.83
#2020-06-22|1651.76
#2020-06-23|1676.43
#2020-06-24|1640.49
#2020-06-25|1654.53
#2020-06-26|1616.21
#2020-06-29|1650.51
#2020-06-30|1683.58
#2020-07-01|1689.67
#2020-07-02|1702.98
#2020-07-03| .
#2020-07-06|1729.97
#2020-07-07|1712.06
#2020-07-08|1714.70
#2020-07-09|1691.05
#2020-07-10|1699.64
#2020-07-13|1705.99
#2020-07-14|1734.08
#2020-07-15|1768.65
#2020-07-16|1787.60
#2020-07-17|1811.62
#2020-07-20|1791.33
#2020-07-21|1802.35
#2020-07-22|1805.77
#2020-07-23|1784.08
#2020-07-24|1784.86
#2020-07-27|1808.32
#2020-07-28|1778.17
#2020-07-29|1828.58
#2020-07-30|1858.04
#2020-07-31|1869.40
#2020-08-03|1863.45
#2020-08-04|1883.32
#2020-08-05|1898.54
#2020-08-06|1917.01
#2020-08-07|1981.48
#2020-08-10|2027.54
#2020-08-11|2029.93
#2020-08-12|2046.97
#2020-08-13|2041.99
#2020-08-14|2059.15
#2020-08-17|2067.16
#2020-08-18|2051.92
#2020-08-19|2054.03
#2020-08-20|2050.77
#2020-08-21|2063.92
#2020-08-24|2086.95
#2020-08-25|2089.08
#2020-08-26|2088.33
#2020-08-27|2098.36
#2020-08-28|2120.71
#2020-08-31|2107.47
#2020-09-01|2131.76
#2020-09-02|2147.49
#2020-09-03|2082.01
#2020-09-04|2093.41
#2020-09-07| .
#2020-09-08|2059.71
#2020-09-09|2104.43
#2020-09-10|2091.55
#2020-09-11|2121.78
#2020-09-14|2144.41
#2020-09-15|2170.71
#2020-09-16|2168.10
#2020-09-17|2165.17
#2020-09-18|2149.60
#2020-09-21|2102.16
#2020-09-22|2121.76
#2020-09-23|2096.35
#2020-09-24|2103.71
#2020-09-25|2142.38
#2020-09-28|2174.64
#2020-09-29|2153.13
#2020-09-30|2139.11
#2020-10-01|2132.31
#2020-10-02|2145.96
#2020-10-05|2188.96
#2020-10-06|2176.81
#2020-10-07|2234.32
#2020-10-08|2233.65
#2020-10-09|2243.55
#2020-10-12|2253.89
#2020-10-13|2235.22
#2020-10-14|2247.89
#2020-10-15|2267.85
#2020-10-16|2259.36
#2020-10-19|2228.58
#2020-10-20|2251.53
#2020-10-21|2214.02
#2020-10-22|2187.96
#2020-10-23|2200.44
#2020-10-26|2153.99
#2020-10-27|2125.49
#2020-10-28|2022.65
#2020-10-29|2067.83
#2020-10-30|2058.59
#2020-11-02|2102.10
#2020-11-03|2166.37
#2020-11-04|2145.34
#2020-11-05|2194.05
#2020-11-06|2194.93
#2020-11-09|2211.68
#2020-11-10|2247.40
#2020-11-11|2242.62
#2020-11-12|2225.16
#2020-11-13|2260.00
#2020-11-16|2311.67
#2020-11-17|2311.52
#2020-11-18|2299.28
#2020-11-19|2297.02
#2020-11-20|2278.06
#2020-11-23|2311.17
#2020-11-24|2353.96
#2020-11-25|2327.85
#2020-11-26|2327.85
#2020-11-27|2316.01
#2020-11-30|2301.49
#2020-12-01|2298.21
#2020-12-02|2303.56
#2020-12-03|2298.54
#2020-12-04|2326.77
#2020-12-07|2325.81
#2020-12-08|2328.53
#2020-12-09|2336.33
#2020-12-10|2292.96
#2020-12-11|2305.68
#2020-12-14|2263.85
#2020-12-15|2282.34
#2020-12-16|2282.89
#2020-12-17|2314.23
#2020-12-18|2310.33
#2020-12-21|2291.80
#2020-12-22|2293.17
#2020-12-23|2288.11
#2020-12-24|2295.32
#2020-12-25|2295.32
#2020-12-28|2295.71
#2020-12-29|2275.82
#2020-12-30|2277.20
#2020-12-31|2295.06
#2021-01-01|2295.06
#2021-01-04|2242.58
#2021-01-05|2254.95
#2021-01-06|2305.89
#2021-01-07|2324.81
#2021-01-08|2345.63
#2021-01-11|2347.94
#2021-01-12|2371.62
#2021-01-13|2354.59
#2021-01-14|2361.60
#2021-01-15|2338.95
#2021-01-18|2338.95
#2021-01-19|2324.53
#2021-01-20|2353.67
#2021-01-21|2325.26
#2021-01-22|2308.76
#2021-01-25|2318.61
#2021-01-26|2281.51
#2021-01-27|2218.34
#2021-01-28|2248.17
#2021-01-29|2200.43
#2021-02-01|2227.26
#2021-02-02|2281.32
#2021-02-03|2277.00
#2021-02-04|2298.50
#2021-02-05|2314.52
#2021-02-08|2315.33
#2021-02-09|2341.79
#2021-02-10|2331.44
#2021-02-11|2330.37
#2021-02-12|2369.73
#2021-02-15|2369.73
#2021-02-16|2364.68
#2021-02-17|2341.27
#2021-02-18|2321.88
#2021-02-19|2345.64
#2021-02-22|2345.03
#2021-02-23|2338.11
#2021-02-24|2370.57
#2021-02-25|2329.72
#2021-02-26|2317.49
#2021-03-01|2367.54
#2021-03-02|2359.27
#2021-03-03|2345.11
#2021-03-04|2288.27
#2021-03-05|2369.35
#2021-03-08|2360.23
#2021-03-09|2380.36
#2021-03-10|2401.32
#2021-03-11|2429.20
#2021-03-12|2439.65
#2021-03-15|2425.40
#2021-03-16|2396.90
#2021-03-17|2405.19
#2021-03-18|2414.10
#2021-03-19|2406.64
#2021-03-22|2402.37
#2021-03-23|2380.19
#2021-03-24|2407.76
#2021-03-25|2447.01
#2021-03-26|2511.47
#2021-03-29|2502.10
#2021-03-30|2514.00
#2021-03-31|2508.82
#2021-04-01|2522.89
#2021-04-02|2522.89
#2021-04-05|2544.20
#2021-04-06|2526.61
#2021-04-07|2517.14
#2021-04-08|2518.36
#2021-04-09|2552.41
#2021-04-12|2570.88
#2021-04-13|2560.49
#2021-04-14|2552.79
#2021-04-15|2572.92
#2021-04-16|2569.41
#2021-04-19|2553.93
#2021-04-20|2555.62
#2021-04-21|2579.38
#2021-04-22|2556.83
#2021-04-23|2594.56
#2021-04-26|2581.01
#2021-04-27|2643.05
#2021-04-28|2652.31
#2021-04-29|2672.42
#2021-04-30|2648.80
#2021-05-03|2700.69
#2021-05-04|2720.85
#2021-05-05|2719.37
#2021-05-06|2745.83
#2021-05-07|2778.57
#2021-05-10|2772.36
#2021-05-11|2741.49
#2021-05-12|2682.38
#2021-05-13|2734.96
#2021-05-14|2762.84
#2021-05-17|2743.08
#2021-05-18|2706.59
#2021-05-19|2700.35
#2021-05-20|2694.73
#2021-05-21|2694.93
#2021-05-24|2715.36
#2021-05-25|2692.78
#2021-05-26|2716.18
#2021-05-27|2727.89
#2021-05-28|2738.00
#2021-05-31|2738.00
#2021-06-01|2738.92
#2021-06-02|2720.68
#2021-06-03|2720.39
#2021-06-04|2713.58
#2021-06-07|2696.22
#2021-06-08|2691.09
#2021-06-09|2646.58
#2021-06-10|2634.41
#2021-06-11|2651.24
#2021-06-14|2639.84
#2021-06-15|2659.51
#2021-06-16|2635.81
#2021-06-17|2591.64
#2021-06-18|2555.11
#2021-06-21|2604.38
#2021-06-22|2622.54
#2021-06-23|2617.30
#2021-06-24|2637.44
#2021-06-25|2638.11
#2021-06-28|2626.59
#2021-06-29|2629.42
#2021-06-30|2642.85
#2021-07-01|2667.92
#2021-07-02|2676.20
#2021-07-05|2676.20
#2021-07-06|2655.72
#2021-07-07|2688.98
#2021-07-08|2607.14
#2021-07-09|2657.58
#2021-07-12|2656.02
#2021-07-13|2637.78
#2021-07-14|2638.86
#2021-07-15|2645.48
#2021-07-16|2615.86
#2021-07-19|2584.68
#2021-07-20|2616.66
#2021-07-21|2635.21
#2021-07-22|2646.44
#2021-07-23|2655.93
#2021-07-26|2648.97
#2021-07-27|2575.35
#2021-07-28|2550.79
#2021-07-29|2561.71
#2021-07-30|2569.62
#2021-08-02|2555.19
#2021-08-03|2587.82
#2021-08-04|2546.86
#2021-08-05|2554.59
#2021-08-06|2571.37
#2021-08-09|2560.00
#2021-08-10|2580.11
#2021-08-11|2632.75
#2021-08-12|2642.74
#2021-08-13|2642.00
#2021-08-16|2654.78
#2021-08-17|2637.71
#2021-08-18|2613.37
#2021-08-19|2593.19
#2021-08-20|2597.69
#2021-08-23|2608.14
#2021-08-24|2600.61
#2021-08-25|2609.08
#2021-08-26|2597.36
#2021-08-27|2616.67
#2021-08-30|2610.42
#2021-08-31|2590.25
#2021-09-01|2595.90
#2021-09-02|2618.64
#2021-09-03|2598.76
#2021-09-06|2598.76
#2021-09-07|2571.39
#2021-09-08|2570.94
#2021-09-09|2528.01
#2021-09-10|2530.40
#2021-09-13|2537.19
#2021-09-14|2502.43
#2021-09-15|2529.68
#2021-09-16|2524.29
#2021-09-17|2492.35
#2021-09-20|2458.92
#2021-09-21|2459.83
#2021-09-22|2436.22
#2021-09-23|2467.03
#2021-09-24|2478.69
#2021-09-27|2481.74
#2021-09-28|2457.11
#2021-09-29|2447.28
#2021-09-30|2400.83
#2021-10-01|2429.17
#2021-10-04|2420.98
#2021-10-05|2468.06
#2021-10-06|2493.39
#2021-10-07|2496.17
#2021-10-08|2513.68
#2021-10-11|2495.11
#2021-10-12|2490.13
#2021-10-13|2509.34
#2021-10-14|2580.30
#2021-10-15|2619.22
#2021-10-18|2623.59
#2021-10-19|2628.59
#2021-10-20|2659.26
#2021-10-21|2692.34
#2021-10-22|2731.74
#2021-10-25|2747.75
#2021-10-26|2786.71
#2021-10-27|2752.54
#2021-10-28|2802.68
#2021-10-29|2803.37
#2021-11-01|2795.04
#2021-11-02|2791.07
#2021-11-03|2809.17
#2021-11-04|2804.39
#2021-11-05|2791.55
#2021-11-08|2810.59
#2021-11-09|2812.64
#2021-11-10|2807.79
#2021-11-11|2811.66
#2021-11-12|2829.15
#2021-11-15|2819.34
#2021-11-16|2823.54
#2021-11-17|2799.55
#2021-11-18|2792.17
#2021-11-19|2795.54
#2021-11-22|2822.59
#2021-11-23|2836.90
#2021-11-24|2820.48
#2021-11-25|2820.48
#2021-11-26|2755.33
#2021-11-29|2759.32
#2021-11-30|2688.97
#2021-12-01|2655.98
#2021-12-02|2728.30
#2021-12-03|2742.28
#2021-12-06|2788.94
#2021-12-07|2823.43
#2021-12-08|2815.84
#2021-12-09|2816.07
#2021-12-10|2829.38
#2021-12-13|2796.75
#2021-12-14|2774.08
#2021-12-15|2801.44
#2021-12-16|2803.73
#2021-12-17|2771.17
#2021-12-20|2727.92
#2021-12-21|2776.92
#2021-12-22|2787.45
#2021-12-23|2825.90
#2021-12-24|2825.90
#2021-12-27|2862.22
#2021-12-28|2869.47
#2021-12-29|2882.28
#2021-12-30|2870.79
#2021-12-31|2887.93
#2022-01-03|2856.04
#2022-01-04|2911.89
#2022-01-05|2881.76
#2022-01-06|2893.56
#2022-01-07|2885.67
#2022-01-10|2826.47
#2022-01-11|2813.51
#2022-01-12|2819.80
#2022-01-13|2825.59
#2022-01-14|2803.92
#2022-01-17|2803.92
#2022-01-18|2745.69
#2022-01-19|2735.77
#2022-01-20|2728.91
#2022-01-21|2705.05
#2022-01-24|2726.29
#2022-01-25|2696.76
#2022-01-26|2673.92
#2022-01-27|2648.33
#2022-01-28|2685.16
#2022-01-31|2704.25
#2022-02-01|2814.49
#2022-02-02|2840.45
#2022-02-03|2790.31
#2022-02-04|2748.81
#2022-02-07|2734.32
#2022-02-08|2756.82
#2022-02-09|2792.19
#2022-02-10|2742.79
#2022-02-11|2680.67
#2022-02-14|2696.72
#2022-02-15|2744.88
#2022-02-16|2761.49
#2022-02-17|2719.70
#2022-02-18|2710.56
#2022-02-21|2710.56
#2022-02-22|2670.96
#2022-02-23|2626.91
#2022-02-24|2649.29
#2022-02-25|2699.42
#2022-02-28|2698.90
#2022-03-01|2649.00
#2022-03-02|2736.63
#2022-03-03|2753.40
#2022-03-04|2774.54
#2022-03-07|2684.16
#2022-03-08|2651.40
#2022-03-09|2689.49
#2022-03-10|2713.76
#2022-03-11|2693.37
#2022-03-14|2671.26
#2022-03-15|2717.41
#2022-03-16|2807.25
#2022-03-17|2832.98
#2022-03-18|2819.06
#2022-03-21|2827.71
#2022-03-22|2840.39
#2022-03-23|2809.20
#2022-03-24|2830.99
#2022-03-25|2847.31
#2022-03-28|2878.40
#2022-03-29|2901.54
#2022-03-30|2890.80
#2022-03-31|2834.00
#2022-04-01|2706.99
#2022-04-04|2690.72
#2022-04-05|2619.68
#2022-04-06|2560.83
#2022-04-07|2561.59
#2022-04-08|2539.45
#2022-04-11|2538.58
#2022-04-12|2537.89
#2022-04-13|2558.31
#2022-04-14|2560.56
#2022-04-15|2560.56
#2022-04-18|2543.30
#2022-04-19|2592.87
#2022-04-20|2607.28
#2022-04-21|2596.27
#2022-04-22|2521.99
#2022-04-25|2547.45
#2022-04-26|2486.01
#2022-04-27|2519.29
#2022-04-28|2576.76
#2022-04-29|2492.86
#2022-05-02|2484.60
#2022-05-03|2493.45
#2022-05-04|2572.17
#2022-05-05|2509.36
#2022-05-06|2499.54
#2022-05-09|2464.94
#2022-05-10|2453.66
#2022-05-11|2432.03
#2022-05-12|2445.65
#2022-05-13|2476.67
#2022-05-16|2456.72
#2022-05-17|2518.22
#2022-05-18|2376.29
#2022-05-19|2316.63
#2022-05-20|2325.46
#2022-05-23|2363.67
#2022-05-24|2353.91
#2022-05-25|2368.74
#2022-05-26|2423.16
#2022-05-27|2468.92
#2022-05-30|2468.92
#2022-05-31|2459.91
#2022-06-01|2452.94
#2022-06-02|2501.55
#2022-06-03|2494.39
#2022-06-06|2512.56
#2022-06-07|2521.32
#2022-06-08|2449.54
#2022-06-09|2408.69
#2022-06-10|2340.08
#2022-06-13|2291.35
#2022-06-14|2329.66
#2022-06-15|2349.06
#2022-06-16|2294.25
#2022-06-17|2282.34
#2022-06-20|2282.34
#2022-06-21|2316.46
#2022-06-22|2311.03
#2022-06-23|2317.37
#2022-06-24|2401.70
#2022-06-27|2387.41
#2022-06-28|2362.77
#2022-06-29|2358.20
#2022-06-30|2354.93
#2022-07-01|2374.14
#2022-07-04|2374.14
#2022-07-05|2348.29
#2022-07-06|2353.56
#2022-07-07|2385.96
#2022-07-08|2367.39
#2022-07-11|2351.42
#2022-07-12|2317.84
#2022-07-13|2294.37
#2022-07-14|2289.73
#2022-07-15|2336.83
#2022-07-18|2337.57
#2022-07-19|2419.48
#2022-07-20|2428.13
#2022-07-21|2440.38
#2022-07-22|2443.06
#2022-07-25|2461.59
#2022-07-26|2428.78
#2022-07-27|2467.57
#2022-07-28|2521.92
#2022-07-29|2581.38
#2022-08-01|2586.97
#2022-08-02|2545.22
#2022-08-03|2563.49
#2022-08-04|2581.08
#2022-08-05|2598.98
#2022-08-08|2587.56
#2022-08-09|2578.84
#2022-08-10|2662.23
#2022-08-11|2682.90
#2022-08-12|2697.52
#2022-08-15|2692.47
#2022-08-16|2711.24
#2022-08-17|2686.56
#2022-08-18|2701.67
#2022-08-19|2673.14
#2022-08-22|2641.03
#2022-08-23|2641.74
#2022-08-24|2642.86
#2022-08-25|2672.98
#2022-08-26|2579.07
#2022-08-29|2564.59
#2022-08-30|2518.07
#2022-08-31|2503.92
#2022-09-01|2515.49
#2022-09-02|2493.35
#2022-09-05|2493.35
#2022-09-06|2501.22
#2022-09-07|2514.53
#2022-09-08|2521.30
#2022-09-09|2561.22
#2022-09-12|2586.66
#2022-09-13|2490.94
#2022-09-14|2455.52
#2022-09-15|2422.18
#2022-09-16|2316.88
#2022-09-19|2358.97
#2022-09-20|2311.12
#2022-09-21|2288.57
#2022-09-22|2245.55
#2022-09-23|2193.47
#2022-09-26|2162.66
#2022-09-27|2166.31
#2022-09-28|2213.43
#2022-09-29|2190.65
#2022-09-30|2145.47
#2022-10-03|2203.58
#2022-10-04|2275.02
#2022-10-05|2252.12
#2022-10-06|2229.44
#2022-10-07|2174.35
#2022-10-10|2170.36
#2022-10-11|2164.10
#2022-10-12|2164.39
#2022-10-13|2208.74
#2022-10-14|2179.14
#2022-10-17|2227.55
#2022-10-18|2255.13
#2022-10-19|2223.56
#2022-10-20|2135.16
#2022-10-21|2183.05
#2022-10-24|2220.12
#2022-10-25|2237.34
#2022-10-26|2261.08
#2022-10-27|2252.27
#2022-10-28|2287.54
#2022-10-31|2288.32
#2022-11-01|2291.05
#2022-11-02|2232.23
#2022-11-03|2250.10
#2022-11-04|2292.71
#2022-11-07|2319.22
#2022-11-08|2353.52
#2022-11-09|2312.55
#2022-11-10|2439.38
#2022-11-11|2502.96
#2022-11-14|2500.97
#2022-11-15|2496.25
#2022-11-16|2466.06
#2022-11-17|2447.03
#2022-11-18|2465.09
#2022-11-21|2481.19
#2022-11-22|2502.22
#2022-11-23|2505.95
#2022-11-24|2505.95
#2022-11-25|2507.98
#2022-11-28|2463.92
#2022-11-29|2506.58
#2022-11-30|2563.56
#2022-12-01|2559.11
#2022-12-02|2547.74
#2022-12-05|2476.25
#2022-12-06|2446.93
#2022-12-07|2445.04
#2022-12-08|2473.21
#2022-12-09|2454.86
#2022-12-12|2520.50
#2022-12-13|2538.86
#2022-12-14|2545.06
#2022-12-15|2481.99
#2022-12-16|2460.23
#2022-12-19|2438.00
#2022-12-20|2403.91
#2022-12-21|2444.30
#2022-12-22|2433.23
#2022-12-23|2451.44
#2022-12-26|2451.44
#2022-12-27|2455.91
#2022-12-28|2413.80
#2022-12-29|2442.23
#2022-12-30|2420.65
#2023-01-02|2420.65
#2023-01-03|2428.29
#2023-01-04|2457.36
#2023-01-05|2417.64
#2023-01-06|2504.60
#2023-01-09|2517.31
#2023-01-10|2514.10
#2023-01-11|2543.56
#2023-01-12|2549.88
#2023-01-13|2542.82
#2023-01-16|2542.82
#2023-01-17|2534.22
#2023-01-18|2508.28
#2023-01-19|2470.56
#2023-01-20|2508.40
#2023-01-23|2544.38
#2023-01-24|2533.92
#2023-01-25|2493.52
#2023-01-26|2509.49
#2023-01-27|2523.57
#2023-01-30|2479.07
#2023-01-31|2556.04
#2023-02-01|2613.53
#2023-02-02|2682.09
#2023-02-03|2664.58
#2023-02-06|2638.08
#2023-02-07|2644.69
#2023-02-08|2623.27
#2023-02-09|2578.30
#2023-02-10|2589.01
#2023-02-13|2606.56
#2023-02-14|2598.52
#2023-02-15|2608.62
#2023-02-16|2575.05
#2023-02-17|2574.43
#2023-02-20|2574.43
#2023-02-21|2503.74
#2023-02-22|2476.96
#2023-02-23|2509.50
#2023-02-24|2504.41
#2023-02-27|2565.79
#2023-02-28|2549.02
#2023-03-01|2561.36
#2023-03-02|2603.74
#2023-03-03|2611.13
#2023-03-06|2597.60
#2023-03-07|2555.84
#2023-03-08|2566.87
#2023-03-09|2523.43
#2023-03-10|2476.31
#2023-03-13|2448.09
#2023-03-14|2463.32
#2023-03-15|2429.82
#2023-03-16|2463.80
#2023-03-17|2436.72
#2023-03-20|2435.19
#2023-03-21|2467.34
#2023-03-22|2423.03
#2023-03-23|2413.70
#2023-03-24|2421.32
#2023-03-27|2456.18
#2023-03-28|2473.58
#2023-03-29|2505.66
#2023-03-30|2507.89
#2023-03-31|2551.48
#2023-04-03|2532.55
#2023-04-04|2478.81
#2023-04-05|2457.94
#2023-04-06|2477.15
#2023-04-07|2477.15
#2023-04-10|2495.59
#2023-04-11|2520.20
#2023-04-12|2514.88
#2023-04-13|2515.51
#2023-04-14|2531.48
#2023-04-17|2541.74
#2023-04-18|2544.94
#2023-04-19|2558.68
#2023-04-20|2564.22
#2023-04-21|2564.45
#2023-04-24|2577.57
#2023-04-25|2479.10
#2023-04-26|2413.62
#2023-04-27|2452.23
#2023-04-28|2484.58
#2023-05-01|2516.61
#2023-05-02|2477.10
#2023-05-03|2468.98
#2023-05-04|2453.99
#2023-05-05|2502.33
#2023-05-08|2490.94
#2023-05-09|2487.24
#2023-05-10|2470.94
#2023-05-11|2461.29
#2023-05-12|2461.72
#2023-05-15|2468.77
#2023-05-16|2433.84
#2023-05-17|2476.30
#2023-05-18|2488.24
#2023-05-19|2484.17
#2023-05-22|2480.81
#2023-05-23|2460.88
#2023-05-24|2419.46
#2023-05-25|2445.44
#2023-05-26|2450.06
#2023-05-29|2450.06
#2023-05-30|2455.05
#2023-05-31|2406.96
#2023-06-01|2438.51
#2023-06-02|2493.40
#2023-06-05|2476.02
#2023-06-06|2474.52
#2023-06-07|2534.03
#2023-06-08|2532.24
#2023-06-09|2513.36
#2023-06-12|2519.55
#2023-06-13|2546.99
#2023-06-14|2573.14
#2023-06-15|2615.89
#2023-06-16|2600.35
#2023-06-19|2600.35
#2023-06-20|2570.42
#2023-06-21|2572.03
#2023-06-22|2566.21
#2023-06-23|2540.92
#2023-06-26|2577.24
#2023-06-27|2625.95
#2023-06-28|2639.37
#2023-06-29|2663.50
#2023-06-30|2678.49
#2023-07-03|2701.64
#2023-07-04|2701.64
#2023-07-05|2668.95
#2023-07-06|2650.49
#2023-07-07|2663.71
#2023-07-10|2693.87
#2023-07-11|2734.61
#2023-07-12|2746.94
#2023-07-13|2746.73
#2023-07-14|2738.85
#2023-07-17|2731.08
#2023-07-18|2776.02
#2023-07-19|2791.59
#2023-07-20|2803.69
#2023-07-21|2779.33
#2023-07-24|2785.18
#2023-07-25|2776.82
#2023-07-26|2848.58
#2023-07-27|2834.42
#2023-07-28|2866.51
#2023-07-31|2860.08
#2023-08-01|2854.25
#2023-08-02|2826.41
#2023-08-03|2812.30
#2023-08-04|2787.73
#2023-08-07|2809.88
#2023-08-08|2791.17
#2023-08-09|2776.70
#2023-08-10|2782.85
#2023-08-11|2772.37
#2023-08-14|2773.30
#2023-08-15|2731.14
#2023-08-16|2706.52
#2023-08-17|2691.18
#2023-08-18|2705.89
#2023-08-21|2691.94
#2023-08-22|2674.45
#2023-08-23|2699.59
#2023-08-24|2675.27
#2023-08-25|2692.05
#2023-08-28|2699.99
#2023-08-29|2714.28
#2023-08-30|2725.10
#2023-08-31|2695.08
#2023-09-01|2711.99
#2023-09-04|2711.99
#2023-09-05|2645.30
#2023-09-06|2632.59
#2023-09-07|2620.07
#2023-09-08|2616.32
#2023-09-11|2622.33
#2023-09-12|2614.31
#2023-09-13|2610.04
#2023-09-14|2650.94
#2023-09-15|2636.04
#2023-09-18|2627.33
#2023-09-19|2612.93
#2023-09-20|2619.49
#2023-09-21|2596.14
#2023-09-22|2589.69
#2023-09-25|2605.54
#2023-09-26|2558.97
#2023-09-27|2559.24
#2023-09-28|2589.13
#2023-09-29|2586.02
#2023-10-02|2565.36
#2023-10-03|2553.74
#2023-10-04|2559.55
#2023-10-05|2540.96
#2023-10-06|2566.69
#2023-10-09|2584.95
#2023-10-10|2610.38
#2023-10-11|2621.39
#2023-10-12|2597.67
#2023-10-13|2566.62
#2023-10-16|2609.85
#2023-10-17|2622.99
#2023-10-18|2548.51
#2023-10-19|2532.04
#2023-10-20|2533.44
#2023-10-23|2494.03
#2023-10-24|2496.37
#2023-10-25|2460.42
#2023-10-26|2416.39
#2023-10-27|2392.69
#2023-10-30|2444.36
#2023-10-31|2462.62
#2023-11-01|2468.64
#2023-11-02|2510.24
#2023-11-03|2536.29
#2023-11-06|2528.50
#2023-11-07|2522.88
#2023-11-08|2524.76
#2023-11-09|2502.27
#2023-11-10|2535.40
#2023-11-13|2530.82
#2023-11-14|2611.78
#2023-11-15|2635.31
#2023-11-16|2632.81
#2023-11-17|2648.50
#2023-11-20|2660.02
#2023-11-21|2666.29
#2023-11-22|2676.09
#2023-11-23|2676.09
#2023-11-24|2690.46
#2023-11-27|2652.91
#2023-11-28|2650.05
#2023-11-29|2661.63
#2023-11-30|2690.17
#2023-12-01|2766.79
#2023-12-04|2781.40
#2023-12-05|2751.22
#2023-12-06|2753.26
#2023-12-07|2759.95
#2023-12-08|2749.05
#2023-12-11|2771.98
#2023-12-12|2778.77
#2023-12-13|2813.66
#2023-12-14|2880.99
#2023-12-15|2889.77
#2023-12-18|2883.48
#2023-12-19|2903.74
#2023-12-20|2831.41
#2023-12-21|2864.97
#2023-12-22|2879.83
#2023-12-25|2879.83
#2023-12-26|2897.97
#2023-12-27|2888.29
#2023-12-28|2892.80
#2023-12-29|2881.46
#2024-01-01|2881.46
#2024-01-02|2865.22
#2024-01-03|2829.44
#2024-01-04|2820.68
#2024-01-05|2820.47
#2024-01-08|2843.93
#2024-01-09|2823.94
#2024-01-10|2841.10
#2024-01-11|2823.84
#2024-01-12|2829.58
#2024-01-15|2829.58
#2024-01-16|2808.79
#2024-01-17|2786.59
#2024-01-18|2822.26
#2024-01-19|2839.17
#2024-01-22|2884.74
#2024-01-23|2895.66
#2024-01-24|2867.50
#2024-01-25|2915.01
#2024-01-26|2903.28
#2024-01-29|2920.79
#2024-01-30|2882.92
#2024-01-31|2843.62
#2024-02-01|2893.47
#2024-02-02|2913.70
#2024-02-05|2896.15
#2024-02-06|2946.39
#2024-02-07|2963.13
#2024-02-08|2971.85
#2024-02-09|2973.38
#2024-02-12|2973.61
#2024-02-13|2930.22
#2024-02-14|2961.36
#2024-02-15|2978.29
#2024-02-16|2957.87
#2024-02-19|2957.87
#2024-02-20|2948.87
#2024-02-21|2976.15
#2024-02-22|3018.00
#2024-02-23|3029.34
#2024-02-26|3014.27
#2024-02-27|3010.51
#2024-02-28|3012.75
#2024-02-29|3029.38
#2024-03-01|3038.43
#2024-03-04|3049.62
#2024-03-05|3033.64
#2024-03-06|3039.85
#2024-03-07|3044.54
#2024-03-08|3044.16
#2024-03-11|3042.83
#2024-03-12|3069.30
#2024-03-13|3055.24
#2024-03-14|3024.44
#2024-03-15|3014.99
#2024-03-18|3014.03
#2024-03-19|3022.90
#2024-03-20|3066.05
#2024-03-21|3095.99
#2024-03-22|3093.25
#2024-03-25|3070.20
#2024-03-26|3021.20
#2024-03-27|3061.19
#2024-03-28|3084.35
#2024-03-29|3084.35
#2024-04-01|3047.36
#2024-04-02|3029.63
#2024-04-03|3048.48
#2024-04-04|3020.91
#2024-04-05|3049.99
#2024-04-08|3041.61
#2024-04-09|3036.15
#2024-04-10|2980.69
#2024-04-11|2993.78
#2024-04-12|2957.34
#2024-04-15|2945.00
#2024-04-16|2917.15
#2024-04-17|2869.80
#2024-04-18|2862.28
#2024-04-19|2871.13
#2024-04-22|2898.92
#2024-04-23|2938.89
#2024-04-24|2885.50
#2024-04-25|2933.13
#2024-04-26|2906.20
#2024-04-29|2915.60
#2024-04-30|2841.93
#2024-05-01|2828.36
#2024-05-02|2861.82
#2024-05-03|2869.88
#2024-05-06|2863.16
#2024-05-07|2884.58
#2024-05-08|2899.54
#2024-05-09|2916.74
#2024-05-10|2935.01
#2024-05-13|2929.44
#2024-05-14|2909.05
#2024-05-15|2924.36
#2024-05-16|2912.39
#2024-05-17|2902.98
#2024-05-20|2892.30
#2024-05-21|2840.17
#2024-05-22|2846.19
#2024-05-23|2809.43
#2024-05-24|2816.85
#2024-05-27|2816.85
#2024-05-28|2793.00
#2024-05-29|2747.92
#2024-05-30|2782.03
#2024-05-31|2826.29
#2024-06-03|2780.84
#2024-06-04|2763.37
#2024-06-05|2797.56
#2024-06-06|2792.21
#2024-06-07|2783.94
#2024-06-10|2799.25
#2024-06-11|2781.32
#2024-06-12|2777.60
#2024-06-13|2750.92
#2024-06-14|2736.01
#2024-06-17|2750.44
#2024-06-18|2756.49
#2024-06-19|2756.49
#2024-06-20|2782.64
#2024-06-21|2785.11
#2024-06-24|2796.01
#2024-06-25|2760.18
#2024-06-26|2803.19
#2024-06-27|2785.77
#2024-06-28|2818.47
#2024-07-01|2802.00
#2024-07-02|2803.82
#2024-07-03|2810.01
#2024-07-04|2810.01
#2024-07-05|2794.91
#2024-07-08|2787.37
#2024-07-09|2757.75
#2024-07-10|2788.14
#2024-07-11|2849.46
#2024-07-12|2874.55
#2024-07-15|2936.29
#2024-07-16|3027.37
#2024-07-17|3008.22
#2024-07-18|2981.34
#2024-07-19|2970.57
#2024-07-22|2987.64
#2024-07-23|2877.50
#2024-07-24|2851.30
#2024-07-25|2873.67
#2024-07-26|2914.20
#2024-07-29|2913.72
#2024-07-30|2934.48
#2024-07-31|2957.90
#2024-08-01|2919.49
#2024-08-02|2847.68
#2024-08-05|2791.49
#2024-08-06|2819.40
#2024-08-07|2786.57
#2024-08-08|2833.28
#2024-08-09|2814.23
#2024-08-12|2796.65
#2024-08-13|2819.32
#2024-08-14|2834.39
#2024-08-15|2871.68
#2024-08-16|2878.46
#2024-08-19|2897.70
#2024-08-20|2888.97
#2024-08-21|2903.81
#2024-08-22|2886.10
#2024-08-23|2926.73
#2024-08-26|2926.38
#2024-08-27|2916.41
#2024-08-28|2924.01
#2024-08-29|2926.67
#2024-08-30|2962.95
#2024-09-02|2962.95
#2024-09-03|2936.39
#2024-09-04|2952.48
#2024-09-05|2890.08
#2024-09-06|2866.80
#2024-09-09|2902.62
#2024-09-10|2911.82
#2024-09-11|2889.22
#2024-09-12|2905.75
#2024-09-13|2904.68
#2024-09-16|2933.76
#2024-09-17|2969.22
#2024-09-18|2965.97
#2024-09-19|3001.47
#2024-09-20|2918.84
#2024-09-23|2920.18
#2024-09-24|2956.69
#2024-09-25|2936.13
#2024-09-26|2935.75
#2024-09-27|2958.47
#2024-09-30|2979.74
#2024-10-01|2952.72
#2024-10-02|2934.26
#2024-10-03|2910.32
#2024-10-04|2920.68
#2024-10-07|2903.13
#2024-10-08|2912.80
#2024-10-09|2938.18
#2024-10-10|2941.81
#2024-10-11|2993.87
#2024-10-14|3022.16
#2024-10-15|3010.96
#2024-10-16|3045.46
#2024-10-17|2995.89
#2024-10-18|3019.96
#2024-10-21|2974.07
#2024-10-22|2983.84
#2024-10-23|2958.96
#2024-10-24|2955.58
#2024-10-25|2962.28
#2024-10-28|2980.75
#2024-10-29|2970.33
#2024-10-30|2977.44
#2024-10-31|2955.98
#2024-11-01|2953.11
#2024-11-04|2944.49
#2024-11-05|2995.39
#2024-11-06|3172.79
#2024-11-07|3122.19
#2024-11-08|3137.66
#2024-11-11|3158.42
#2024-11-12|3122.84
#2024-11-13|3142.89
#2024-11-14|3102.75
#2024-11-15|3077.82
#2024-11-18|3082.02
#2024-11-19|3057.67
#2024-11-20|3050.92
#2024-11-21|3106.73
#2024-11-22|3145.80
#2024-11-25|3208.79
#2024-11-26|3194.67
#2024-11-27|3183.45
#2024-11-28|3183.45
#2024-11-29|3190.32
#2024-12-02|3158.32
#2024-12-03|3111.06
#2024-12-04|3094.02
#2024-12-05|3055.68
#2024-12-06|3039.65
#2024-12-09|3033.42
#2024-12-10|3041.70
#2024-12-11|3020.91
#2024-12-12|3008.81
#2024-12-13|2995.13
#2024-12-16|2975.95
#2024-12-17|2948.20
#2024-12-18|2862.42
#2024-12-19|2834.43
#2024-12-20|2852.53
#2024-12-23|2846.58
#2024-12-24|2872.19
#2024-12-25|2872.19
#2024-12-26|2879.51
#2024-12-27|2868.12
#2024-12-30|2844.83
#2024-12-31|2855.15
#2025-01-01|2855.15
#2025-01-02|2835.89
#2025-01-03|2866.27
#2025-01-06|2870.05
#2025-01-07|2876.01
#2025-01-08|2882.05
#2025-01-09|2882.05
#2025-01-10|2830.24
#2025-01-13|2865.54
#2025-01-14|2902.77
#2025-01-15|2915.22
#2025-01-16|2953.63
#2025-01-17|2943.90
#2025-01-20|2943.90
#2025-01-21|2977.58
#2025-01-22|2967.23
#2025-01-23|3020.59
#2025-01-24|3008.69
#2025-01-27|3051.00
#2025-01-28|3008.29
#2025-01-29|3007.44
#2025-01-30|2959.13
#2025-01-31|2930.20
#2025-02-03|2862.66
#2025-02-04|2883.00
#2025-02-05|2893.36
#2025-02-06|2909.24
#2025-02-07|2888.77
#2025-02-10|2918.39
#2025-02-11|2940.01
#2025-02-12|2899.45
#2025-02-13|2925.16
#2025-02-14|2933.94
#2025-02-17|2933.94
#2025-02-18|2951.27
#2025-02-19|2911.53
#2025-02-20|2910.29
#2025-02-21|2839.28
#2025-02-24|2815.85
#2025-02-25|2837.45
#2025-02-26|2827.06
#2025-02-27|2818.20
#2025-02-28|2853.24
#2025-03-03|2817.20
#2025-03-04|2755.88
#2025-03-05|2783.56
#2025-03-06|2796.24
#2025-03-07|2832.09
#2025-03-10|2794.66
#2025-03-11|2710.91
#2025-03-12|2700.48
#2025-03-13|2661.98
#2025-03-14|2703.44
#2025-03-17|2731.81
#2025-03-18|2718.46
#2025-03-19|2721.27
#2025-03-20|2706.72
#2025-03-21|2679.47
#2025-03-24|2727.69
#2025-03-25|2705.42
#2025-03-26|2719.43
#2025-03-27|2713.55
#2025-03-28|2661.24
#2025-03-31|2685.13
#2025-04-01|2695.15
#2025-04-02|2723.29
#2025-04-03|2504.96
#2025-04-04|2412.44
#2025-04-07|2377.89
#2025-04-08|2335.71
#2025-04-09|2542.38
#2025-04-10|2447.88
#2025-04-11|2455.27
#2025-04-14|2489.11
#2025-04-15|2456.83
#2025-04-16|2404.01
#2025-04-17|2449.28
#2025-04-18|2449.28
#2025-04-21|2410.82
#2025-04-22|2435.66
#2025-04-23|2466.96
#2025-04-24|2515.92
#2025-04-25|2464.21
#2025-04-28|2461.36
#2025-04-29|2464.11
#2025-04-30|2470.36
#2025-05-01|2455.55
#2025-05-02|2517.37
#2025-05-05|2501.35
#2025-05-06|2465.98
#2025-05-07|2479.41
#2025-05-08|2533.10
#2025-05-09|2518.75
#2025-05-12|2686.70
#2025-05-13|2679.53
#2025-05-14|2681.74
#2025-05-15|2695.44
#2025-05-16|2713.22
#2025-05-19|2699.27
#2025-05-20|2676.95
#2025-05-21|2615.37
#2025-05-22|2619.81
#2025-05-23|2603.74
#2025-05-26|2603.74
#2025-05-27|2651.20
#2025-05-28|2626.94
#2025-05-29|2642.22
#2025-05-30|2634.51
#2025-06-02|2610.12
#2025-06-03|2646.47
#2025-06-04|2638.79
#2025-06-05|2628.17
#2025-06-06|2661.33
#2025-06-09|2669.59
#2025-06-10|2710.66
#2025-06-11|2685.15
#2025-06-12|2686.69
#2025-06-13|2655.44
#2025-06-16|2674.90
#2025-06-17|2639.34
#2025-06-18|2646.88
#2025-06-19|2646.88
#2025-06-20|2650.36
#2025-06-23|2690.27
#2025-06-24|2716.43
#2025-06-25|2689.38
#2025-06-26|2707.25
#2025-06-27|2735.82
#2025-06-30|2724.75
#2025-07-01|2799.05
#2025-07-02|2827.92
#2025-07-03|2822.31
#2025-07-04|2822.31
#2025-07-07|2777.97
#2025-07-08|2806.51
#2025-07-09|2807.84
#2025-07-10|2832.50
#2025-07-11|2812.19
#2025-07-14|2788.33
#2025-07-15|2753.89
#2025-07-16|2753.51
#2025-07-17|2769.70
#2025-07-18|2756.33
#2025-07-21|2745.63
#2025-07-22|2805.73
#2025-07-23|2835.89
#2025-07-24|2815.84
#2025-07-25|2853.93
#2025-07-28|2855.36
#2025-07-29|2771.12
#2025-07-30|2739.71
#2025-07-31|2736.75
#2025-08-01|2685.51
#2025-08-04|2712.39
#2025-08-05|2736.55
#2025-08-06|2752.22
#2025-08-07|2723.46
#2025-08-08|2729.35
#2025-08-11|2715.39
#2025-08-12|2763.57
#2025-08-13|2803.83
#2025-08-14|2790.79
#2025-08-15|2772.09
#2025-08-18|2766.32
#2025-08-19|2809.24
#2025-08-20|2782.61
#2025-08-21|2771.87
#2025-08-22|2832.21
#2025-08-25|2782.11
#2025-08-26|2777.57
#2025-08-27|2775.78
#2025-08-28|2778.42
#2025-08-29|2783.30
#2025-09-01|2783.30
#2025-09-02|2754.29
#2025-09-03|2743.51
#2025-09-04|2766.35
#2025-09-05|2765.21
#2025-09-08|2749.67
#2025-09-09|2728.39
#2025-09-10|2722.27
#2025-09-11|2762.74
#2025-09-12|2743.55
#2025-09-15|2748.82
#2025-09-16|2763.39
#2025-09-17|2740.79
#2025-09-18|2775.10
#2025-09-19|2762.14
#2025-09-22|2782.71
#2025-09-23|2805.33
#2025-09-24|2798.48
#2025-09-25|2796.27
#2025-09-26|2827.28
#2025-09-29|2848.90
#2025-09-30|2846.98
#2025-10-01|2840.55
#2025-10-02|2860.99
#2025-10-03|2882.06
#2025-10-06|2896.15
#2025-10-07|2857.97
#2025-10-08|2868.56
#2025-10-09|2839.77
#2025-10-10|2755.19
#2025-10-13|2777.67
#2025-10-14|2812.53
#2025-10-15|2818.04
#2025-10-16|2822.86
#2025-10-17|2829.05
#2025-10-20|2860.04
#2025-10-21|2868.27
#2025-10-22|2844.02
#2025-10-23|2797.31
#2025-10-24|2796.14
#2025-10-27|2818.86
#2025-10-28|2822.29
#2025-10-29|2813.92
#2025-10-30|2835.93
#2025-10-31|2860.94
#2025-11-03|2833.44
#2025-11-04|2840.78
#2025-11-05|2836.76
#2025-11-06|2827.09
#2025-11-07|2862.57
#2025-11-10|2857.22
#2025-11-11|2872.97
#2025-11-12|2883.82
#2025-11-13|2846.92
#2025-11-14|2844.68
#2025-11-17|2804.31
#2025-11-18|2801.39
#2025-11-19|2795.75
#2025-11-20|2775.63
#2025-11-21|2861.80
#2025-11-24|2853.69
#2025-11-25|2907.48
#2025-11-26|2928.94
#2025-11-27|2928.94
#2025-11-28|2939.26
#2025-12-01|2927.44
#2025-12-02|2935.36
#2025-12-03|2989.86
#2025-12-04|2994.59
#2025-12-05|2997.74
#2025-12-08|2988.65
#2025-12-09|2973.68
#2025-12-10|3055.27
#2025-12-11|3069.33
#2025-12-12|3072.13
#2025-12-15|3065.15
#2025-12-16|3043.26
#2025-12-17|3030.41
#2025-12-18|3040.09
#2025-12-19|3048.22
#2025-12-22|3062.10
#2025-12-23|3056.11
#2025-12-24|3066.64
#2025-12-25|3066.64
#2025-12-26|3061.11
#2025-12-29|3051.70
#2025-12-30|3044.29
#2025-12-31|3019.59
#2026-01-01|3019.59
#2026-01-02|3061.57
#2026-01-05|3100.41
#2026-01-06|3162.32
#2026-01-07|3104.65
#2026-01-08|3161.39
#2026-01-09|3178.54
#2026-01-12|3187.02
#2026-01-13|3184.19
#2026-01-14|3183.49
#2026-01-15|3226.06
#2026-01-16|3205.82
#2026-01-19|3205.82
#2026-01-20|3142.34
#2026-01-21|3233.83
#2026-01-22|3244.55
#2026-01-23|3210.50
#2026-01-26|3216.89
#2026-01-27|3226.07
#2026-01-28|3196.73
#2026-01-29|3214.26
#2026-01-30|3213.96
#2026-02-02|3281.73
#2026-02-03|3363.38
#2026-02-04|3465.41
#2026-02-05|3459.28
#2026-02-06|3513.22
#2026-02-09|3503.03
#2026-02-10|3529.27
#2026-02-11|3555.02
#2026-02-12|3485.20
#2026-02-13|3520.71
#2026-02-16|3520.71
#2026-02-17|3525.89
#2026-02-18|3553.43
#2026-02-19|3552.34
#2026-02-20|3611.59
#2026-02-23|3550.73
#2026-02-24|3578.48
#2026-02-25|3530.67
#2026-02-26|3574.72
#2026-02-27|3582.94
#2026-03-02|3586.41
#2026-03-03|3561.65
#2026-03-04|3576.82
#2026-03-05|3472.41
#2026-03-06|3359.76
#2026-03-09|3375.54
#2026-03-10|3342.00
#2026-03-11|3324.87
#2026-03-12|3222.24
#2026-03-13|3204.48
#2026-03-16|3224.82
#2026-03-17|3236.38
#2026-03-18|3192.05
#2026-03-19|3170.67
#2026-03-20|3157.43
#2026-03-23|3205.51
#2026-03-24|3228.05
#2026-03-25|3248.67
#2026-03-26|3218.14
#2026-03-27|3186.20
#2026-03-30|3172.88
#2026-03-31|3267.24
#2026-04-01|3293.36
#2026-04-02|3297.78
#2026-04-03|3297.78
#2026-04-06|3307.87
#2026-04-07|3300.33
#2026-04-08|3409.35
#2026-04-09|3434.15
#2026-04-10|3422.04
#2026-04-13|3432.63
#2026-04-14|3441.67
#2026-04-15|3397.12
#2026-04-16|3464.51
#2026-04-17|3512.08
#2026-04-20|3545.97
#2026-04-21|3519.64
#2026-04-22|3482.76
#2026-04-23|3674.18
#2026-04-24|3639.60
#2026-04-27|3641.45
#2026-04-28|3598.28
#2026-04-29|3561.84
#2026-04-30|3637.53
#2026-05-01|3583.83
#2026-05-04|3443.27
#2026-05-05|3482.38
#2026-05-06|3567.18
#2026-05-07|3519.41
#2026-05-08|3525.15
#2026-05-11|3510.38
#2026-05-12|3495.29
#2026-05-13|3471.24
#2026-05-14|3547.37
#2026-05-15|3531.44
#2026-05-18|3534.52
#2026-05-19|3513.93
#2026-05-20|3544.92
#2026-05-21|3527.95
#2026-05-22|3549.30
#2026-05-25|3549.30
#2026-05-26|3622.01
#2026-05-27|3684.67
#2026-05-28|3634.96
#2026-05-29|3623.65
#2026-06-01|3641.41
#2026-06-02|3650.51
#2026-06-03|3668.13
#2026-06-04|3713.97
#2026-06-05|3732.20
#2026-06-08|3742.73
#2026-06-09|3776.87
#2026-06-10|3662.39
#2026-06-11|3762.92
#2026-06-12|3780.85
#2026-06-15|3760.95
#2026-06-16|3746.96
#2026-06-17|3630.80
#2026-06-18|3645.04