Table Data - Nasdaq US Industrial Goods and Services Large Mid Cap Total Return Index
| Title | Nasdaq US Industrial Goods and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB5020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB5020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 400.08 |
| 2001-04-02 | 398.29 |
| 2001-04-03 | 382.89 |
| 2001-04-04 | 383.16 |
| 2001-04-05 | 403.31 |
| 2001-04-06 | 394.83 |
| 2001-04-09 | 401.34 |
| 2001-04-10 | 415.41 |
| 2001-04-11 | 410.22 |
| 2001-04-12 | 420.85 |
| 2001-04-13 | . |
| 2001-04-16 | 418.90 |
| 2001-04-17 | 423.95 |
| 2001-04-18 | 446.20 |
| 2001-04-19 | 450.06 |
| 2001-04-20 | 446.31 |
| 2001-04-23 | 438.91 |
| 2001-04-24 | 433.28 |
| 2001-04-25 | 444.18 |
| 2001-04-26 | 453.09 |
| 2001-04-27 | 459.66 |
| 2001-04-30 | 454.18 |
| 2001-05-01 | 456.05 |
| 2001-05-02 | 457.04 |
| 2001-05-03 | 451.33 |
| 2001-05-04 | 459.14 |
| 2001-05-07 | 459.67 |
| 2001-05-08 | 458.51 |
| 2001-05-09 | 458.13 |
| 2001-05-10 | 462.40 |
| 2001-05-11 | 457.33 |
| 2001-05-14 | 461.26 |
| 2001-05-15 | 464.02 |
| 2001-05-16 | 480.66 |
| 2001-05-17 | 484.47 |
| 2001-05-18 | 487.77 |
| 2001-05-21 | 494.14 |
| 2001-05-22 | 490.57 |
| 2001-05-23 | 479.91 |
| 2001-05-24 | 479.64 |
| 2001-05-25 | 470.60 |
| 2001-05-28 | . |
| 2001-05-29 | 467.65 |
| 2001-05-30 | 460.52 |
| 2001-05-31 | 463.16 |
| 2001-06-01 | 464.56 |
| 2001-06-04 | 467.35 |
| 2001-06-05 | 469.94 |
| 2001-06-06 | 465.65 |
| 2001-06-07 | 467.18 |
| 2001-06-08 | 459.95 |
| 2001-06-11 | 453.38 |
| 2001-06-12 | 458.21 |
| 2001-06-13 | 453.16 |
| 2001-06-14 | 449.37 |
| 2001-06-15 | 449.62 |
| 2001-06-18 | 450.30 |
| 2001-06-19 | 445.79 |
| 2001-06-20 | 451.09 |
| 2001-06-21 | 453.78 |
| 2001-06-22 | 452.75 |
| 2001-06-25 | 444.98 |
| 2001-06-26 | 441.36 |
| 2001-06-27 | 439.17 |
| 2001-06-28 | 444.07 |
| 2001-06-29 | 442.55 |
| 2001-07-02 | 449.02 |
| 2001-07-03 | 447.28 |
| 2001-07-04 | . |
| 2001-07-05 | 443.33 |
| 2001-07-06 | 431.70 |
| 2001-07-09 | 432.51 |
| 2001-07-10 | 426.16 |
| 2001-07-11 | 419.01 |
| 2001-07-12 | 436.09 |
| 2001-07-13 | 438.54 |
| 2001-07-16 | 430.90 |
| 2001-07-17 | 434.58 |
| 2001-07-18 | 434.18 |
| 2001-07-19 | 437.25 |
| 2001-07-20 | 437.30 |
| 2001-07-23 | 428.91 |
| 2001-07-24 | 418.74 |
| 2001-07-25 | 421.03 |
| 2001-07-26 | 423.88 |
| 2001-07-27 | 428.80 |
| 2001-07-30 | 424.04 |
| 2001-07-31 | 425.52 |
| 2001-08-01 | 423.89 |
| 2001-08-02 | 421.45 |
| 2001-08-03 | 422.98 |
| 2001-08-06 | 415.70 |
| 2001-08-07 | 421.53 |
| 2001-08-08 | 413.74 |
| 2001-08-09 | 414.33 |
| 2001-08-10 | 419.40 |
| 2001-08-13 | 417.97 |
| 2001-08-14 | 415.71 |
| 2001-08-15 | 414.31 |
| 2001-08-16 | 414.70 |
| 2001-08-17 | 408.08 |
| 2001-08-20 | 411.52 |
| 2001-08-21 | 405.82 |
| 2001-08-22 | 409.29 |
| 2001-08-23 | 409.13 |
| 2001-08-24 | 417.47 |
| 2001-08-27 | 417.78 |
| 2001-08-28 | 411.02 |
| 2001-08-29 | 406.65 |
| 2001-08-30 | 401.19 |
| 2001-08-31 | 405.27 |
| 2001-09-03 | . |
| 2001-09-04 | 402.97 |
| 2001-09-05 | 404.77 |
| 2001-09-06 | 396.22 |
| 2001-09-07 | 386.00 |
| 2001-09-10 | 385.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 353.10 |
| 2001-09-18 | 346.80 |
| 2001-09-19 | 337.60 |
| 2001-09-20 | 318.71 |
| 2001-09-21 | 321.34 |
| 2001-09-24 | 345.45 |
| 2001-09-25 | 347.32 |
| 2001-09-26 | 343.66 |
| 2001-09-27 | 347.39 |
| 2001-09-28 | 357.78 |
| 2001-10-01 | 355.34 |
| 2001-10-02 | 360.45 |
| 2001-10-03 | 368.11 |
| 2001-10-04 | 366.92 |
| 2001-10-05 | 367.72 |
| 2001-10-08 | 363.76 |
| 2001-10-09 | 362.83 |
| 2001-10-10 | 372.76 |
| 2001-10-11 | 382.39 |
| 2001-10-12 | 379.67 |
| 2001-10-15 | 379.74 |
| 2001-10-16 | 379.89 |
| 2001-10-17 | 370.62 |
| 2001-10-18 | 369.11 |
| 2001-10-19 | 369.59 |
| 2001-10-22 | 373.66 |
| 2001-10-23 | 372.56 |
| 2001-10-24 | 373.78 |
| 2001-10-25 | 380.20 |
| 2001-10-26 | 387.16 |
| 2001-10-29 | 374.55 |
| 2001-10-30 | 365.95 |
| 2001-10-31 | 366.99 |
| 2001-11-01 | 376.64 |
| 2001-11-02 | 381.00 |
| 2001-11-05 | 387.79 |
| 2001-11-06 | 393.44 |
| 2001-11-07 | 392.14 |
| 2001-11-08 | 396.77 |
| 2001-11-09 | 396.87 |
| 2001-11-12 | 392.05 |
| 2001-11-13 | 400.73 |
| 2001-11-14 | 403.78 |
| 2001-11-15 | 407.02 |
| 2001-11-16 | 405.19 |
| 2001-11-19 | 410.16 |
| 2001-11-20 | 406.77 |
| 2001-11-21 | 403.15 |
| 2001-11-22 | . |
| 2001-11-23 | 408.46 |
| 2001-11-26 | 412.32 |
| 2001-11-27 | 411.14 |
| 2001-11-28 | 401.90 |
| 2001-11-29 | 404.56 |
| 2001-11-30 | 401.63 |
| 2001-12-03 | 394.26 |
| 2001-12-04 | 400.48 |
| 2001-12-05 | 408.77 |
| 2001-12-06 | 410.06 |
| 2001-12-07 | 407.10 |
| 2001-12-10 | 400.89 |
| 2001-12-11 | 401.35 |
| 2001-12-12 | 401.65 |
| 2001-12-13 | 397.54 |
| 2001-12-14 | 399.62 |
| 2001-12-17 | 405.13 |
| 2001-12-18 | 412.08 |
| 2001-12-19 | 416.32 |
| 2001-12-20 | 414.80 |
| 2001-12-21 | 418.39 |
| 2001-12-24 | 418.49 |
| 2001-12-25 | . |
| 2001-12-26 | 418.30 |
| 2001-12-27 | 422.15 |
| 2001-12-28 | 422.97 |
| 2001-12-31 | 418.08 |
| 2002-01-01 | . |
| 2002-01-02 | 419.14 |
| 2002-01-03 | 419.13 |
| 2002-01-04 | 423.63 |
| 2002-01-07 | 416.65 |
| 2002-01-08 | 414.12 |
| 2002-01-09 | 411.83 |
| 2002-01-10 | 411.11 |
| 2002-01-11 | 403.44 |
| 2002-01-14 | 401.21 |
| 2002-01-15 | 400.47 |
| 2002-01-16 | 390.66 |
| 2002-01-17 | 396.68 |
| 2002-01-18 | 397.01 |
| 2002-01-21 | . |
| 2002-01-22 | 395.75 |
| 2002-01-23 | 393.34 |
| 2002-01-24 | 396.45 |
| 2002-01-25 | 401.84 |
| 2002-01-28 | 400.32 |
| 2002-01-29 | 383.31 |
| 2002-01-30 | 388.42 |
| 2002-01-31 | 394.10 |
| 2002-02-01 | 391.85 |
| 2002-02-04 | 376.46 |
| 2002-02-05 | 374.67 |
| 2002-02-06 | 378.61 |
| 2002-02-07 | 380.02 |
| 2002-02-08 | 383.66 |
| 2002-02-11 | 390.72 |
| 2002-02-12 | 387.57 |
| 2002-02-13 | 390.21 |
| 2002-02-14 | 388.86 |
| 2002-02-15 | 386.47 |
| 2002-02-18 | . |
| 2002-02-19 | 380.49 |
| 2002-02-20 | 388.11 |
| 2002-02-21 | 386.37 |
| 2002-02-22 | 389.60 |
| 2002-02-25 | 398.68 |
| 2002-02-26 | 397.74 |
| 2002-02-27 | 400.45 |
| 2002-02-28 | 398.91 |
| 2002-03-01 | 407.98 |
| 2002-03-04 | 421.53 |
| 2002-03-05 | 417.96 |
| 2002-03-06 | 427.44 |
| 2002-03-07 | 423.99 |
| 2002-03-08 | 425.42 |
| 2002-03-11 | 428.84 |
| 2002-03-12 | 426.39 |
| 2002-03-13 | 419.51 |
| 2002-03-14 | 420.49 |
| 2002-03-15 | 421.05 |
| 2002-03-18 | 420.62 |
| 2002-03-19 | 421.76 |
| 2002-03-20 | 415.44 |
| 2002-03-21 | 408.22 |
| 2002-03-22 | 407.94 |
| 2002-03-25 | 400.05 |
| 2002-03-26 | 403.28 |
| 2002-03-27 | 406.22 |
| 2002-03-28 | 407.32 |
| 2002-03-29 | . |
| 2002-04-01 | 406.67 |
| 2002-04-02 | 404.00 |
| 2002-04-03 | 398.11 |
| 2002-04-04 | 401.76 |
| 2002-04-05 | 402.59 |
| 2002-04-08 | 402.79 |
| 2002-04-09 | 401.44 |
| 2002-04-10 | 408.46 |
| 2002-04-11 | 390.58 |
| 2002-04-12 | 391.87 |
| 2002-04-15 | 382.32 |
| 2002-04-16 | 391.02 |
| 2002-04-17 | 389.39 |
| 2002-04-18 | 387.51 |
| 2002-04-19 | 387.42 |
| 2002-04-22 | 380.17 |
| 2002-04-23 | 379.41 |
| 2002-04-24 | 376.09 |
| 2002-04-25 | 372.71 |
| 2002-04-26 | 367.79 |
| 2002-04-29 | 361.14 |
| 2002-04-30 | 369.48 |
| 2002-05-01 | 371.85 |
| 2002-05-02 | 371.92 |
| 2002-05-03 | 371.47 |
| 2002-05-06 | 362.89 |
| 2002-05-07 | 362.83 |
| 2002-05-08 | 378.61 |
| 2002-05-09 | 370.75 |
| 2002-05-10 | 364.73 |
| 2002-05-13 | 368.36 |
| 2002-05-14 | 377.34 |
| 2002-05-15 | 376.48 |
| 2002-05-16 | 379.92 |
| 2002-05-17 | 386.69 |
| 2002-05-20 | 381.28 |
| 2002-05-21 | 375.88 |
| 2002-05-22 | 376.44 |
| 2002-05-23 | 383.69 |
| 2002-05-24 | 379.58 |
| 2002-05-27 | . |
| 2002-05-28 | 375.24 |
| 2002-05-29 | 370.65 |
| 2002-05-30 | 369.98 |
| 2002-05-31 | 371.69 |
| 2002-06-03 | 360.15 |
| 2002-06-04 | 358.54 |
| 2002-06-05 | 362.02 |
| 2002-06-06 | 355.28 |
| 2002-06-07 | 356.19 |
| 2002-06-10 | 357.80 |
| 2002-06-11 | 352.98 |
| 2002-06-12 | 356.33 |
| 2002-06-13 | 353.67 |
| 2002-06-14 | 351.47 |
| 2002-06-17 | 360.45 |
| 2002-06-18 | 364.26 |
| 2002-06-19 | 359.77 |
| 2002-06-20 | 356.01 |
| 2002-06-21 | 349.12 |
| 2002-06-24 | 350.72 |
| 2002-06-25 | 342.36 |
| 2002-06-26 | 343.68 |
| 2002-06-27 | 349.41 |
| 2002-06-28 | 348.50 |
| 2002-07-01 | 342.17 |
| 2002-07-02 | 335.65 |
| 2002-07-03 | 334.92 |
| 2002-07-04 | . |
| 2002-07-05 | 350.28 |
| 2002-07-08 | 344.89 |
| 2002-07-09 | 337.22 |
| 2002-07-10 | 325.92 |
| 2002-07-11 | 327.32 |
| 2002-07-12 | 328.90 |
| 2002-07-15 | 325.24 |
| 2002-07-16 | 319.57 |
| 2002-07-17 | 323.75 |
| 2002-07-18 | 315.75 |
| 2002-07-19 | 304.43 |
| 2002-07-22 | 295.86 |
| 2002-07-23 | 290.69 |
| 2002-07-24 | 305.85 |
| 2002-07-25 | 305.44 |
| 2002-07-26 | 312.25 |
| 2002-07-29 | 332.05 |
| 2002-07-30 | 336.67 |
| 2002-07-31 | 337.06 |
| 2002-08-01 | 330.18 |
| 2002-08-02 | 317.77 |
| 2002-08-05 | 305.93 |
| 2002-08-06 | 318.00 |
| 2002-08-07 | 325.69 |
| 2002-08-08 | 336.06 |
| 2002-08-09 | 336.83 |
| 2002-08-12 | 334.75 |
| 2002-08-13 | 324.31 |
| 2002-08-14 | 332.15 |
| 2002-08-15 | 335.55 |
| 2002-08-16 | 334.47 |
| 2002-08-19 | 344.01 |
| 2002-08-20 | 339.18 |
| 2002-08-21 | 342.55 |
| 2002-08-22 | 346.12 |
| 2002-08-23 | 339.06 |
| 2002-08-26 | 339.71 |
| 2002-08-27 | 338.51 |
| 2002-08-28 | 331.82 |
| 2002-08-29 | 327.46 |
| 2002-08-30 | 328.14 |
| 2002-09-02 | . |
| 2002-09-03 | 314.79 |
| 2002-09-04 | 319.54 |
| 2002-09-05 | 313.33 |
| 2002-09-06 | 318.58 |
| 2002-09-09 | 322.17 |
| 2002-09-10 | 324.81 |
| 2002-09-11 | 325.50 |
| 2002-09-12 | 319.12 |
| 2002-09-13 | 311.38 |
| 2002-09-16 | 314.84 |
| 2002-09-17 | 310.42 |
| 2002-09-18 | 307.30 |
| 2002-09-19 | 300.68 |
| 2002-09-20 | 302.49 |
| 2002-09-23 | 298.40 |
| 2002-09-24 | 291.35 |
| 2002-09-25 | 300.52 |
| 2002-09-26 | 303.93 |
| 2002-09-27 | 290.91 |
| 2002-09-30 | 288.20 |
| 2002-10-01 | 301.22 |
| 2002-10-02 | 289.50 |
| 2002-10-03 | 287.51 |
| 2002-10-04 | 279.45 |
| 2002-10-07 | 271.80 |
| 2002-10-08 | 274.95 |
| 2002-10-09 | 264.11 |
| 2002-10-10 | 274.22 |
| 2002-10-11 | 287.53 |
| 2002-10-14 | 286.03 |
| 2002-10-15 | 300.59 |
| 2002-10-16 | 292.91 |
| 2002-10-17 | 302.23 |
| 2002-10-18 | 301.61 |
| 2002-10-21 | 310.23 |
| 2002-10-22 | 305.78 |
| 2002-10-23 | 308.75 |
| 2002-10-24 | 303.89 |
| 2002-10-25 | 306.58 |
| 2002-10-28 | 302.72 |
| 2002-10-29 | 300.80 |
| 2002-10-30 | 301.39 |
| 2002-10-31 | 300.71 |
| 2002-11-01 | 306.53 |
| 2002-11-04 | 309.05 |
| 2002-11-05 | 310.95 |
| 2002-11-06 | 316.25 |
| 2002-11-07 | 309.93 |
| 2002-11-08 | 306.37 |
| 2002-11-11 | 297.35 |
| 2002-11-12 | 298.86 |
| 2002-11-13 | 299.66 |
| 2002-11-14 | 303.44 |
| 2002-11-15 | 302.23 |
| 2002-11-18 | 299.19 |
| 2002-11-19 | 300.52 |
| 2002-11-20 | 306.26 |
| 2002-11-21 | 319.57 |
| 2002-11-22 | 317.70 |
| 2002-11-25 | 318.54 |
| 2002-11-26 | 312.91 |
| 2002-11-27 | 323.03 |
| 2002-11-28 | . |
| 2002-11-29 | 323.48 |
| 2002-12-02 | 324.34 |
| 2002-12-03 | 318.86 |
| 2002-12-04 | 317.73 |
| 2002-12-05 | 312.51 |
| 2002-12-06 | 314.55 |
| 2002-12-09 | 307.65 |
| 2002-12-10 | 311.60 |
| 2002-12-11 | 313.14 |
| 2002-12-12 | 311.18 |
| 2002-12-13 | 305.69 |
| 2002-12-16 | 313.79 |
| 2002-12-17 | 310.69 |
| 2002-12-18 | 308.53 |
| 2002-12-19 | 306.80 |
| 2002-12-20 | 311.21 |
| 2002-12-23 | 310.90 |
| 2002-12-24 | 309.05 |
| 2002-12-25 | . |
| 2002-12-26 | 309.06 |
| 2002-12-27 | 304.83 |
| 2002-12-30 | 305.50 |
| 2002-12-31 | 307.61 |
| 2003-01-01 | . |
| 2003-01-02 | 317.77 |
| 2003-01-03 | 317.05 |
| 2003-01-06 | 322.10 |
| 2003-01-07 | 319.45 |
| 2003-01-08 | 314.72 |
| 2003-01-09 | 319.63 |
| 2003-01-10 | 318.61 |
| 2003-01-13 | 317.71 |
| 2003-01-14 | 318.31 |
| 2003-01-15 | 313.31 |
| 2003-01-16 | 312.87 |
| 2003-01-17 | 309.54 |
| 2003-01-20 | . |
| 2003-01-21 | 302.62 |
| 2003-01-22 | 296.12 |
| 2003-01-23 | 300.76 |
| 2003-01-24 | 292.92 |
| 2003-01-27 | 289.45 |
| 2003-01-28 | 293.21 |
| 2003-01-29 | 293.25 |
| 2003-01-30 | 287.85 |
| 2003-01-31 | 293.21 |
| 2003-02-03 | 295.07 |
| 2003-02-04 | 291.22 |
| 2003-02-05 | 290.81 |
| 2003-02-06 | 288.16 |
| 2003-02-07 | 285.84 |
| 2003-02-10 | 286.42 |
| 2003-02-11 | 284.52 |
| 2003-02-12 | 280.91 |
| 2003-02-13 | 278.88 |
| 2003-02-14 | 284.38 |
| 2003-02-17 | . |
| 2003-02-18 | 289.10 |
| 2003-02-19 | 289.83 |
| 2003-02-20 | 287.36 |
| 2003-02-21 | 291.37 |
| 2003-02-24 | 284.47 |
| 2003-02-25 | 287.19 |
| 2003-02-26 | 284.42 |
| 2003-02-27 | 288.14 |
| 2003-02-28 | 288.89 |
| 2003-03-03 | 287.66 |
| 2003-03-04 | 283.03 |
| 2003-03-05 | 284.32 |
| 2003-03-06 | 282.13 |
| 2003-03-07 | 284.46 |
| 2003-03-10 | 276.68 |
| 2003-03-11 | 272.78 |
| 2003-03-12 | 274.56 |
| 2003-03-13 | 284.28 |
| 2003-03-14 | 286.90 |
| 2003-03-17 | 297.45 |
| 2003-03-18 | 299.62 |
| 2003-03-19 | 302.79 |
| 2003-03-20 | 302.88 |
| 2003-03-21 | 312.08 |
| 2003-03-24 | 300.80 |
| 2003-03-25 | 303.25 |
| 2003-03-26 | 300.63 |
| 2003-03-27 | 299.91 |
| 2003-03-28 | 297.07 |
| 2003-03-31 | 292.31 |
| 2003-04-01 | 295.78 |
| 2003-04-02 | 304.19 |
| 2003-04-03 | 304.12 |
| 2003-04-04 | 303.71 |
| 2003-04-07 | 305.51 |
| 2003-04-08 | 305.75 |
| 2003-04-09 | 300.93 |
| 2003-04-10 | 302.08 |
| 2003-04-11 | 301.41 |
| 2003-04-14 | 306.39 |
| 2003-04-15 | 310.04 |
| 2003-04-16 | 306.14 |
| 2003-04-17 | 311.45 |
| 2003-04-18 | . |
| 2003-04-21 | 310.33 |
| 2003-04-22 | 318.25 |
| 2003-04-23 | 320.73 |
| 2003-04-24 | 318.16 |
| 2003-04-25 | 315.28 |
| 2003-04-28 | 321.42 |
| 2003-04-29 | 321.88 |
| 2003-04-30 | 322.41 |
| 2003-05-01 | 320.08 |
| 2003-05-02 | 324.37 |
| 2003-05-05 | 322.35 |
| 2003-05-06 | 325.23 |
| 2003-05-07 | 322.60 |
| 2003-05-08 | 319.11 |
| 2003-05-09 | 324.61 |
| 2003-05-12 | 327.69 |
| 2003-05-13 | 325.66 |
| 2003-05-14 | 325.42 |
| 2003-05-15 | 327.66 |
| 2003-05-16 | 325.06 |
| 2003-05-19 | 318.39 |
| 2003-05-20 | 318.18 |
| 2003-05-21 | 317.45 |
| 2003-05-22 | 320.20 |
| 2003-05-23 | 320.68 |
| 2003-05-26 | . |
| 2003-05-27 | 326.84 |
| 2003-05-28 | 327.00 |
| 2003-05-29 | 325.42 |
| 2003-05-30 | 331.68 |
| 2003-06-02 | 334.34 |
| 2003-06-03 | 334.66 |
| 2003-06-04 | 339.45 |
| 2003-06-05 | 341.46 |
| 2003-06-06 | 343.42 |
| 2003-06-09 | 339.35 |
| 2003-06-10 | 342.86 |
| 2003-06-11 | 348.35 |
| 2003-06-12 | 349.53 |
| 2003-06-13 | 345.26 |
| 2003-06-16 | 352.74 |
| 2003-06-17 | 352.44 |
| 2003-06-18 | 351.01 |
| 2003-06-19 | 344.94 |
| 2003-06-20 | 345.65 |
| 2003-06-23 | 341.13 |
| 2003-06-24 | 341.14 |
| 2003-06-25 | 337.01 |
| 2003-06-26 | 339.59 |
| 2003-06-27 | 335.78 |
| 2003-06-30 | 336.40 |
| 2003-07-01 | 337.40 |
| 2003-07-02 | 339.93 |
| 2003-07-03 | 337.76 |
| 2003-07-04 | . |
| 2003-07-07 | 344.24 |
| 2003-07-08 | 345.34 |
| 2003-07-09 | 342.45 |
| 2003-07-10 | 338.73 |
| 2003-07-11 | 340.56 |
| 2003-07-14 | 341.52 |
| 2003-07-15 | 339.54 |
| 2003-07-16 | 338.47 |
| 2003-07-17 | 335.93 |
| 2003-07-18 | 341.98 |
| 2003-07-21 | 338.23 |
| 2003-07-22 | 341.86 |
| 2003-07-23 | 342.58 |
| 2003-07-24 | 341.11 |
| 2003-07-25 | 348.53 |
| 2003-07-28 | 348.72 |
| 2003-07-29 | 345.20 |
| 2003-07-30 | 344.76 |
| 2003-07-31 | 348.09 |
| 2003-08-01 | 346.95 |
| 2003-08-04 | 347.52 |
| 2003-08-05 | 341.28 |
| 2003-08-06 | 339.54 |
| 2003-08-07 | 341.88 |
| 2003-08-08 | 343.27 |
| 2003-08-11 | 345.19 |
| 2003-08-12 | 348.87 |
| 2003-08-13 | 348.33 |
| 2003-08-14 | 352.36 |
| 2003-08-15 | 353.85 |
| 2003-08-18 | 360.73 |
| 2003-08-19 | 363.25 |
| 2003-08-20 | 360.87 |
| 2003-08-21 | 365.66 |
| 2003-08-22 | 362.59 |
| 2003-08-25 | 360.61 |
| 2003-08-26 | 361.31 |
| 2003-08-27 | 361.58 |
| 2003-08-28 | 363.16 |
| 2003-08-29 | 364.89 |
| 2003-09-01 | . |
| 2003-09-02 | 370.41 |
| 2003-09-03 | 373.61 |
| 2003-09-04 | 373.72 |
| 2003-09-05 | 370.35 |
| 2003-09-08 | 373.03 |
| 2003-09-09 | 368.99 |
| 2003-09-10 | 363.69 |
| 2003-09-11 | 366.34 |
| 2003-09-12 | 366.61 |
| 2003-09-15 | 365.60 |
| 2003-09-16 | 371.63 |
| 2003-09-17 | 369.64 |
| 2003-09-18 | 374.10 |
| 2003-09-19 | 373.44 |
| 2003-09-22 | 368.27 |
| 2003-09-23 | 369.11 |
| 2003-09-24 | 361.23 |
| 2003-09-25 | 357.86 |
| 2003-09-26 | 354.61 |
| 2003-09-29 | 358.33 |
| 2003-09-30 | 353.75 |
| 2003-10-01 | 361.40 |
| 2003-10-02 | 362.60 |
| 2003-10-03 | 366.62 |
| 2003-10-06 | 367.28 |
| 2003-10-07 | 368.39 |
| 2003-10-08 | 366.30 |
| 2003-10-09 | 367.97 |
| 2003-10-10 | 365.31 |
| 2003-10-13 | 366.33 |
| 2003-10-14 | 368.67 |
| 2003-10-15 | 367.30 |
| 2003-10-16 | 367.54 |
| 2003-10-17 | 364.00 |
| 2003-10-20 | 365.83 |
| 2003-10-21 | 365.13 |
| 2003-10-22 | 360.00 |
| 2003-10-23 | 360.48 |
| 2003-10-24 | 360.18 |
| 2003-10-27 | 360.31 |
| 2003-10-28 | 364.74 |
| 2003-10-29 | 367.86 |
| 2003-10-30 | 370.28 |
| 2003-10-31 | 371.15 |
| 2003-11-03 | 372.81 |
| 2003-11-04 | 373.38 |
| 2003-11-05 | 372.54 |
| 2003-11-06 | 374.94 |
| 2003-11-07 | 374.25 |
| 2003-11-10 | 371.61 |
| 2003-11-11 | 370.70 |
| 2003-11-12 | 377.04 |
| 2003-11-13 | 376.19 |
| 2003-11-14 | 371.70 |
| 2003-11-17 | 369.51 |
| 2003-11-18 | 368.98 |
| 2003-11-19 | 374.01 |
| 2003-11-20 | 371.17 |
| 2003-11-21 | 369.93 |
| 2003-11-24 | 375.02 |
| 2003-11-25 | 377.36 |
| 2003-11-26 | 378.19 |
| 2003-11-27 | . |
| 2003-11-28 | 378.23 |
| 2003-12-01 | 383.45 |
| 2003-12-02 | 383.51 |
| 2003-12-03 | 384.49 |
| 2003-12-04 | 385.25 |
| 2003-12-05 | 382.98 |
| 2003-12-08 | 385.83 |
| 2003-12-09 | 385.79 |
| 2003-12-10 | 385.61 |
| 2003-12-11 | 392.15 |
| 2003-12-12 | 392.34 |
| 2003-12-15 | 391.84 |
| 2003-12-16 | 395.14 |
| 2003-12-17 | 395.53 |
| 2003-12-18 | 399.55 |
| 2003-12-19 | 399.81 |
| 2003-12-22 | 402.56 |
| 2003-12-23 | 403.52 |
| 2003-12-24 | 401.94 |
| 2003-12-25 | . |
| 2003-12-26 | 401.67 |
| 2003-12-29 | 405.92 |
| 2003-12-30 | 404.79 |
| 2003-12-31 | 406.16 |
| 2004-01-01 | . |
| 2004-01-02 | 405.27 |
| 2004-01-05 | 410.53 |
| 2004-01-06 | 409.43 |
| 2004-01-07 | 410.09 |
| 2004-01-08 | 413.13 |
| 2004-01-09 | 409.18 |
| 2004-01-12 | 411.24 |
| 2004-01-13 | 408.48 |
| 2004-01-14 | 413.32 |
| 2004-01-15 | 414.17 |
| 2004-01-16 | 422.16 |
| 2004-01-19 | . |
| 2004-01-20 | 417.75 |
| 2004-01-21 | 421.38 |
| 2004-01-22 | 419.19 |
| 2004-01-23 | 416.27 |
| 2004-01-26 | 422.36 |
| 2004-01-27 | 419.56 |
| 2004-01-28 | 413.81 |
| 2004-01-29 | 413.34 |
| 2004-01-30 | 412.04 |
| 2004-02-02 | 411.87 |
| 2004-02-03 | 410.02 |
| 2004-02-04 | 407.70 |
| 2004-02-05 | 411.12 |
| 2004-02-06 | 414.19 |
| 2004-02-09 | 411.87 |
| 2004-02-10 | 411.96 |
| 2004-02-11 | 417.33 |
| 2004-02-12 | 416.13 |
| 2004-02-13 | 413.54 |
| 2004-02-16 | . |
| 2004-02-17 | 417.18 |
| 2004-02-18 | 414.26 |
| 2004-02-19 | 411.75 |
| 2004-02-20 | 410.21 |
| 2004-02-23 | 409.38 |
| 2004-02-24 | 407.55 |
| 2004-02-25 | 408.04 |
| 2004-02-26 | 407.66 |
| 2004-02-27 | 407.65 |
| 2004-03-01 | 410.72 |
| 2004-03-02 | 408.59 |
| 2004-03-03 | 410.16 |
| 2004-03-04 | 411.04 |
| 2004-03-05 | 410.97 |
| 2004-03-08 | 404.71 |
| 2004-03-09 | 401.42 |
| 2004-03-10 | 393.96 |
| 2004-03-11 | 388.18 |
| 2004-03-12 | 394.19 |
| 2004-03-15 | 388.87 |
| 2004-03-16 | 391.77 |
| 2004-03-17 | 397.41 |
| 2004-03-18 | 396.80 |
| 2004-03-19 | 392.22 |
| 2004-03-22 | 385.80 |
| 2004-03-23 | 385.32 |
| 2004-03-24 | 385.31 |
| 2004-03-25 | 392.36 |
| 2004-03-26 | 393.18 |
| 2004-03-29 | 398.43 |
| 2004-03-30 | 401.28 |
| 2004-03-31 | 401.45 |
| 2004-04-01 | 402.93 |
| 2004-04-02 | 409.47 |
| 2004-04-05 | 414.12 |
| 2004-04-06 | 413.98 |
| 2004-04-07 | 411.38 |
| 2004-04-08 | 410.85 |
| 2004-04-09 | . |
| 2004-04-12 | 413.81 |
| 2004-04-13 | 407.78 |
| 2004-04-14 | 406.25 |
| 2004-04-15 | 407.57 |
| 2004-04-16 | 411.32 |
| 2004-04-19 | 410.42 |
| 2004-04-20 | 404.73 |
| 2004-04-21 | 407.98 |
| 2004-04-22 | 415.72 |
| 2004-04-23 | 414.52 |
| 2004-04-26 | 412.72 |
| 2004-04-27 | 413.23 |
| 2004-04-28 | 407.21 |
| 2004-04-29 | 404.26 |
| 2004-04-30 | 402.28 |
| 2004-05-03 | 406.15 |
| 2004-05-04 | 407.10 |
| 2004-05-05 | 407.60 |
| 2004-05-06 | 405.57 |
| 2004-05-07 | 400.50 |
| 2004-05-10 | 395.34 |
| 2004-05-11 | 398.16 |
| 2004-05-12 | 399.95 |
| 2004-05-13 | 399.55 |
| 2004-05-14 | 398.89 |
| 2004-05-17 | 394.03 |
| 2004-05-18 | 397.71 |
| 2004-05-19 | 397.46 |
| 2004-05-20 | 395.83 |
| 2004-05-21 | 399.14 |
| 2004-05-24 | 401.42 |
| 2004-05-25 | 407.59 |
| 2004-05-26 | 408.43 |
| 2004-05-27 | 411.59 |
| 2004-05-28 | 411.17 |
| 2004-05-31 | . |
| 2004-06-01 | 411.30 |
| 2004-06-02 | 414.11 |
| 2004-06-03 | 411.15 |
| 2004-06-04 | 413.95 |
| 2004-06-07 | 421.04 |
| 2004-06-08 | 421.37 |
| 2004-06-09 | 417.61 |
| 2004-06-10 | 420.06 |
| 2004-06-11 | . |
| 2004-06-14 | 417.49 |
| 2004-06-15 | 421.00 |
| 2004-06-16 | 422.28 |
| 2004-06-17 | 422.38 |
| 2004-06-18 | 424.93 |
| 2004-06-21 | 423.89 |
| 2004-06-22 | 427.19 |
| 2004-06-23 | 433.26 |
| 2004-06-24 | 432.82 |
| 2004-06-25 | 429.35 |
| 2004-06-28 | 428.30 |
| 2004-06-29 | 431.86 |
| 2004-06-30 | 434.01 |
| 2004-07-01 | 427.73 |
| 2004-07-02 | 423.70 |
| 2004-07-05 | . |
| 2004-07-06 | 421.84 |
| 2004-07-07 | 423.22 |
| 2004-07-08 | 419.68 |
| 2004-07-09 | 423.79 |
| 2004-07-12 | 425.06 |
| 2004-07-13 | 425.48 |
| 2004-07-14 | 424.32 |
| 2004-07-15 | 426.16 |
| 2004-07-16 | 424.35 |
| 2004-07-19 | 422.64 |
| 2004-07-20 | 425.35 |
| 2004-07-21 | 419.39 |
| 2004-07-22 | 418.32 |
| 2004-07-23 | 414.77 |
| 2004-07-26 | 413.30 |
| 2004-07-27 | 418.30 |
| 2004-07-28 | 420.37 |
| 2004-07-29 | 422.81 |
| 2004-07-30 | 423.06 |
| 2004-08-02 | 424.36 |
| 2004-08-03 | 420.87 |
| 2004-08-04 | 421.12 |
| 2004-08-05 | 413.25 |
| 2004-08-06 | 404.30 |
| 2004-08-09 | 405.48 |
| 2004-08-10 | 411.43 |
| 2004-08-11 | 410.73 |
| 2004-08-12 | 403.85 |
| 2004-08-13 | 404.71 |
| 2004-08-16 | 411.58 |
| 2004-08-17 | 410.94 |
| 2004-08-18 | 416.34 |
| 2004-08-19 | 413.93 |
| 2004-08-20 | 416.90 |
| 2004-08-23 | 416.07 |
| 2004-08-24 | 417.69 |
| 2004-08-25 | 421.41 |
| 2004-08-26 | 420.59 |
| 2004-08-27 | 421.09 |
| 2004-08-30 | 418.18 |
| 2004-08-31 | 420.10 |
| 2004-09-01 | 421.59 |
| 2004-09-02 | 426.57 |
| 2004-09-03 | 424.18 |
| 2004-09-06 | . |
| 2004-09-07 | 427.83 |
| 2004-09-08 | 427.84 |
| 2004-09-09 | 428.00 |
| 2004-09-10 | 430.35 |
| 2004-09-13 | 430.95 |
| 2004-09-14 | 431.45 |
| 2004-09-15 | 428.00 |
| 2004-09-16 | 429.95 |
| 2004-09-17 | 434.32 |
| 2004-09-20 | 433.04 |
| 2004-09-21 | 435.17 |
| 2004-09-22 | 428.49 |
| 2004-09-23 | 425.17 |
| 2004-09-24 | 426.33 |
| 2004-09-27 | 422.52 |
| 2004-09-28 | 425.90 |
| 2004-09-29 | 428.63 |
| 2004-09-30 | 431.43 |
| 2004-10-01 | 437.40 |
| 2004-10-04 | 439.16 |
| 2004-10-05 | 437.44 |
| 2004-10-06 | 441.37 |
| 2004-10-07 | 435.62 |
| 2004-10-08 | 431.85 |
| 2004-10-11 | 433.23 |
| 2004-10-12 | 432.14 |
| 2004-10-13 | 426.99 |
| 2004-10-14 | 424.77 |
| 2004-10-15 | 427.53 |
| 2004-10-18 | 428.27 |
| 2004-10-19 | 425.14 |
| 2004-10-20 | 424.43 |
| 2004-10-21 | 427.29 |
| 2004-10-22 | 422.47 |
| 2004-10-25 | 423.22 |
| 2004-10-26 | 429.57 |
| 2004-10-27 | 435.32 |
| 2004-10-28 | 435.15 |
| 2004-10-29 | 436.63 |
| 2004-11-01 | 438.17 |
| 2004-11-02 | 437.95 |
| 2004-11-03 | 442.93 |
| 2004-11-04 | 451.28 |
| 2004-11-05 | 454.54 |
| 2004-11-08 | 454.98 |
| 2004-11-09 | 456.78 |
| 2004-11-10 | 456.61 |
| 2004-11-11 | 462.06 |
| 2004-11-12 | 464.80 |
| 2004-11-15 | 463.02 |
| 2004-11-16 | 460.87 |
| 2004-11-17 | 464.55 |
| 2004-11-18 | 466.92 |
| 2004-11-19 | 460.93 |
| 2004-11-22 | 462.52 |
| 2004-11-23 | 461.41 |
| 2004-11-24 | 462.72 |
| 2004-11-25 | . |
| 2004-11-26 | 462.06 |
| 2004-11-29 | 460.95 |
| 2004-11-30 | 461.08 |
| 2004-12-01 | 468.81 |
| 2004-12-02 | 467.70 |
| 2004-12-03 | 467.67 |
| 2004-12-06 | 465.85 |
| 2004-12-07 | 460.30 |
| 2004-12-08 | 462.81 |
| 2004-12-09 | 464.59 |
| 2004-12-10 | 466.93 |
| 2004-12-13 | 472.49 |
| 2004-12-14 | 473.26 |
| 2004-12-15 | 473.17 |
| 2004-12-16 | 470.97 |
| 2004-12-17 | 470.18 |
| 2004-12-20 | 471.42 |
| 2004-12-21 | 474.24 |
| 2004-12-22 | 475.47 |
| 2004-12-23 | 475.90 |
| 2004-12-24 | . |
| 2004-12-27 | 472.50 |
| 2004-12-28 | 476.20 |
| 2004-12-29 | 474.62 |
| 2004-12-30 | 474.20 |
| 2004-12-31 | 473.33 |
| 2005-01-03 | 468.88 |
| 2005-01-04 | 462.12 |
| 2005-01-05 | 459.72 |
| 2005-01-06 | 461.26 |
| 2005-01-07 | 459.72 |
| 2005-01-10 | 460.46 |
| 2005-01-11 | 458.03 |
| 2005-01-12 | 459.83 |
| 2005-01-13 | 455.04 |
| 2005-01-14 | 458.51 |
| 2005-01-17 | . |
| 2005-01-18 | 461.61 |
| 2005-01-19 | 457.27 |
| 2005-01-20 | 454.56 |
| 2005-01-21 | 450.85 |
| 2005-01-24 | 449.34 |
| 2005-01-25 | 453.37 |
| 2005-01-26 | 454.72 |
| 2005-01-27 | 455.59 |
#2005-01-28| 455.73
#2005-01-31| 460.94
#2005-02-01| 461.82
#2005-02-02| 462.32
#2005-02-03| 461.18
#2005-02-04| 464.60
#2005-02-07| 464.57
#2005-02-08| 467.06
#2005-02-09| 462.02
#2005-02-10| 463.24
#2005-02-11| 466.86
#2005-02-14| 466.21
#2005-02-15| 467.54
#2005-02-16| 467.64
#2005-02-17| 464.36
#2005-02-18| 463.84
#2005-02-21| .
#2005-02-22| 456.72
#2005-02-23| 458.37
#2005-02-24| 464.08
#2005-02-25| 467.99
#2005-02-28| 465.37
#2005-03-01| 467.54
#2005-03-02| 469.00
#2005-03-03| 469.82
#2005-03-04| 476.60
#2005-03-07| 478.74
#2005-03-08| 477.76
#2005-03-09| 473.78
#2005-03-10| 475.68
#2005-03-11| 473.24
#2005-03-14| 476.47
#2005-03-15| 474.02
#2005-03-16| 468.68
#2005-03-17| 469.09
#2005-03-18| 470.42
#2005-03-21| 470.46
#2005-03-22| 468.19
#2005-03-23| 466.51
#2005-03-24| 467.10
#2005-03-25| .
#2005-03-28| 467.16
#2005-03-29| 460.59
#2005-03-30| 467.00
#2005-03-31| 466.08
#2005-04-01| 462.29
#2005-04-04| 461.00
#2005-04-05| 462.82
#2005-04-06| 463.50
#2005-04-07| 466.72
#2005-04-08| 462.72
#2005-04-11| 462.74
#2005-04-12| 465.76
#2005-04-13| 458.74
#2005-04-14| 451.32
#2005-04-15| 445.25
#2005-04-18| 446.39
#2005-04-19| 448.57
#2005-04-20| 443.72
#2005-04-21| 454.41
#2005-04-22| 451.04
#2005-04-25| 455.37
#2005-04-26| 449.54
#2005-04-27| 451.03
#2005-04-28| 444.74
#2005-04-29| 450.51
#2005-05-02| 452.45
#2005-05-03| 450.26
#2005-05-04| 454.41
#2005-05-05| 452.33
#2005-05-06| 454.17
#2005-05-09| 456.95
#2005-05-10| 452.09
#2005-05-11| 455.49
#2005-05-12| 450.23
#2005-05-13| 447.75
#2005-05-16| 453.18
#2005-05-17| 456.47
#2005-05-18| 463.61
#2005-05-19| 464.02
#2005-05-20| 464.02
#2005-05-23| 466.90
#2005-05-24| 466.03
#2005-05-25| 462.10
#2005-05-26| 465.22
#2005-05-27| 465.31
#2005-05-30| .
#2005-05-31| 462.62
#2005-06-01| 465.93
#2005-06-02| 466.44
#2005-06-03| 464.27
#2005-06-06| 465.04
#2005-06-07| 465.86
#2005-06-08| 463.65
#2005-06-09| 464.35
#2005-06-10| 463.73
#2005-06-13| 464.00
#2005-06-14| 463.29
#2005-06-15| 463.34
#2005-06-16| 464.36
#2005-06-17| 467.97
#2005-06-20| 466.20
#2005-06-21| 464.92
#2005-06-22| 463.45
#2005-06-23| 454.84
#2005-06-24| 451.29
#2005-06-27| 450.44
#2005-06-28| 458.29
#2005-06-29| 456.33
#2005-06-30| 453.50
#2005-07-01| 455.01
#2005-07-04| .
#2005-07-05| 456.67
#2005-07-06| 452.82
#2005-07-07| 453.45
#2005-07-08| 461.07
#2005-07-11| 463.42
#2005-07-12| 461.63
#2005-07-13| 462.45
#2005-07-14| 466.03
#2005-07-15| 465.80
#2005-07-18| 463.76
#2005-07-19| 467.91
#2005-07-20| 472.94
#2005-07-21| 471.12
#2005-07-22| 472.33
#2005-07-25| 468.90
#2005-07-26| 470.01
#2005-07-27| 471.88
#2005-07-28| 474.83
#2005-07-29| 471.75
#2005-08-01| 471.26
#2005-08-02| 471.13
#2005-08-03| 470.72
#2005-08-04| 468.08
#2005-08-05| 465.35
#2005-08-08| 464.63
#2005-08-09| 467.96
#2005-08-10| 466.55
#2005-08-11| 471.88
#2005-08-12| 469.22
#2005-08-15| 471.23
#2005-08-16| 465.61
#2005-08-17| 467.41
#2005-08-18| 465.54
#2005-08-19| 466.95
#2005-08-22| 467.81
#2005-08-23| 465.70
#2005-08-24| 462.10
#2005-08-25| 462.88
#2005-08-26| 460.84
#2005-08-29| 463.15
#2005-08-30| 459.91
#2005-08-31| 464.45
#2005-09-01| 462.63
#2005-09-02| 463.10
#2005-09-05| .
#2005-09-06| 468.90
#2005-09-07| 470.30
#2005-09-08| 467.84
#2005-09-09| 470.20
#2005-09-12| 472.86
#2005-09-13| 470.79
#2005-09-14| 467.48
#2005-09-15| 467.85
#2005-09-16| 470.60
#2005-09-19| 464.86
#2005-09-20| 462.51
#2005-09-21| 459.02
#2005-09-22| 460.35
#2005-09-23| 463.32
#2005-09-26| 462.82
#2005-09-27| 465.02
#2005-09-28| 465.50
#2005-09-29| 467.54
#2005-09-30| 469.61
#2005-10-03| 467.54
#2005-10-04| 463.41
#2005-10-05| 457.72
#2005-10-06| 460.63
#2005-10-07| 464.78
#2005-10-10| 461.70
#2005-10-11| 459.56
#2005-10-12| 458.02
#2005-10-13| 457.67
#2005-10-14| 462.24
#2005-10-17| 461.82
#2005-10-18| 459.72
#2005-10-19| 465.73
#2005-10-20| 460.50
#2005-10-21| 457.38
#2005-10-24| 464.81
#2005-10-25| 463.19
#2005-10-26| 461.21
#2005-10-27| 456.88
#2005-10-28| 464.12
#2005-10-31| 466.00
#2005-11-01| 464.85
#2005-11-02| 469.37
#2005-11-03| 472.00
#2005-11-04| 471.68
#2005-11-07| 473.79
#2005-11-08| 471.83
#2005-11-09| 472.65
#2005-11-10| 477.93
#2005-11-11| 479.05
#2005-11-14| 479.48
#2005-11-15| 479.41
#2005-11-16| 481.43
#2005-11-17| 486.51
#2005-11-18| 490.95
#2005-11-21| 494.42
#2005-11-22| 495.87
#2005-11-23| 494.96
#2005-11-24| .
#2005-11-25| 496.11
#2005-11-28| 493.05
#2005-11-29| 494.98
#2005-11-30| 493.89
#2005-12-01| 499.66
#2005-12-02| 498.07
#2005-12-05| 495.82
#2005-12-06| 497.14
#2005-12-07| 494.05
#2005-12-08| 491.79
#2005-12-09| 494.52
#2005-12-12| 494.67
#2005-12-13| 495.67
#2005-12-14| 499.24
#2005-12-15| 499.73
#2005-12-16| 499.85
#2005-12-19| 495.23
#2005-12-20| 495.26
#2005-12-21| 497.52
#2005-12-22| 501.77
#2005-12-23| 502.35
#2005-12-26| .
#2005-12-27| 497.42
#2005-12-28| 499.00
#2005-12-29| 498.95
#2005-12-30| 495.97
#2006-01-02| .
#2006-01-03| 499.72
#2006-01-04| 501.89
#2006-01-05| 500.89
#2006-01-06| 504.22
#2006-01-09| 506.46
#2006-01-10| 505.57
#2006-01-11| 506.22
#2006-01-12| 502.33
#2006-01-13| 500.64
#2006-01-16| .
#2006-01-17| 497.79
#2006-01-18| 497.95
#2006-01-19| 501.13
#2006-01-20| 490.03
#2006-01-23| 490.60
#2006-01-24| 493.90
#2006-01-25| 493.13
#2006-01-26| 498.58
#2006-01-27| 500.07
#2006-01-30| 501.36
#2006-01-31| 499.64
#2006-02-01| 503.88
#2006-02-02| 499.30
#2006-02-03| 498.12
#2006-02-06| 499.91
#2006-02-07| 496.05
#2006-02-08| 499.77
#2006-02-09| 501.44
#2006-02-10| 505.30
#2006-02-13| 504.05
#2006-02-14| 510.20
#2006-02-15| 512.00
#2006-02-16| 513.48
#2006-02-17| 514.99
#2006-02-20| .
#2006-02-21| 512.77
#2006-02-22| 517.69
#2006-02-23| 515.87
#2006-02-24| 516.80
#2006-02-27| 520.20
#2006-02-28| 513.94
#2006-03-01| 517.99
#2006-03-02| 517.21
#2006-03-03| 518.45
#2006-03-06| 515.30
#2006-03-07| 515.05
#2006-03-08| 515.26
#2006-03-09| 514.57
#2006-03-10| 519.53
#2006-03-13| 519.99
#2006-03-14| 524.81
#2006-03-15| 531.45
#2006-03-16| 532.20
#2006-03-17| 534.77
#2006-03-20| 534.83
#2006-03-21| 531.62
#2006-03-22| 536.31
#2006-03-23| 533.61
#2006-03-24| 533.49
#2006-03-27| 532.84
#2006-03-28| 530.29
#2006-03-29| 534.04
#2006-03-30| 535.17
#2006-03-31| 535.44
#2006-04-03| 536.99
#2006-04-04| 540.68
#2006-04-05| 540.97
#2006-04-06| 541.50
#2006-04-07| 536.90
#2006-04-10| 536.23
#2006-04-11| 534.08
#2006-04-12| 537.76
#2006-04-13| 536.52
#2006-04-14| .
#2006-04-17| 533.53
#2006-04-18| 545.42
#2006-04-19| 548.94
#2006-04-20| 551.43
#2006-04-21| 551.41
#2006-04-24| 551.07
#2006-04-25| 547.06
#2006-04-26| 549.56
#2006-04-27| 547.91
#2006-04-28| 546.14
#2006-05-01| 546.73
#2006-05-02| 550.67
#2006-05-03| 551.40
#2006-05-04| 557.41
#2006-05-05| 563.29
#2006-05-08| 562.42
#2006-05-09| 562.78
#2006-05-10| 562.53
#2006-05-11| 557.35
#2006-05-12| 549.42
#2006-05-15| 549.31
#2006-05-16| 548.81
#2006-05-17| 538.22
#2006-05-18| 532.95
#2006-05-19| 534.94
#2006-05-22| 533.28
#2006-05-23| 531.75
#2006-05-24| 530.92
#2006-05-25| 534.50
#2006-05-26| 537.17
#2006-05-29| .
#2006-05-30| 529.81
#2006-05-31| 534.81
#2006-06-01| 541.05
#2006-06-02| 541.16
#2006-06-05| 530.14
#2006-06-06| 528.03
#2006-06-07| 523.72
#2006-06-08| 522.70
#2006-06-09| 519.49
#2006-06-12| 511.52
#2006-06-13| 507.88
#2006-06-14| 512.38
#2006-06-15| 524.26
#2006-06-16| 523.02
#2006-06-19| 517.94
#2006-06-20| 517.81
#2006-06-21| 524.32
#2006-06-22| 521.18
#2006-06-23| 522.17
#2006-06-26| 523.89
#2006-06-27| 517.98
#2006-06-28| 519.89
#2006-06-29| 531.97
#2006-06-30| 532.43
#2006-07-03| 535.18
#2006-07-04| .
#2006-07-05| 530.40
#2006-07-06| 531.46
#2006-07-07| 523.87
#2006-07-10| 524.78
#2006-07-11| 525.42
#2006-07-12| 519.94
#2006-07-13| 510.43
#2006-07-14| 503.42
#2006-07-17| 501.73
#2006-07-18| 503.22
#2006-07-19| 513.66
#2006-07-20| 502.96
#2006-07-21| 497.38
#2006-07-24| 505.65
#2006-07-25| 506.05
#2006-07-26| 500.56
#2006-07-27| 499.60
#2006-07-28| 506.34
#2006-07-31| 504.22
#2006-08-01| 500.10
#2006-08-02| 503.48
#2006-08-03| 508.12
#2006-08-04| 507.16
#2006-08-07| 504.12
#2006-08-08| 499.31
#2006-08-09| 493.08
#2006-08-10| 496.73
#2006-08-11| 493.63
#2006-08-14| 495.58
#2006-08-15| 504.64
#2006-08-16| 515.14
#2006-08-17| 516.67
#2006-08-18| 515.61
#2006-08-21| 511.06
#2006-08-22| 510.93
#2006-08-23| 507.81
#2006-08-24| 505.25
#2006-08-25| 504.82
#2006-08-28| 508.39
#2006-08-29| 509.35
#2006-08-30| 510.27
#2006-08-31| 511.90
#2006-09-01| 515.03
#2006-09-04| .
#2006-09-05| 515.95
#2006-09-06| 511.24
#2006-09-07| 508.79
#2006-09-08| 510.14
#2006-09-11| 511.15
#2006-09-12| 516.60
#2006-09-13| 521.96
#2006-09-14| 519.94
#2006-09-15| 521.35
#2006-09-18| 521.67
#2006-09-19| 519.92
#2006-09-20| 523.16
#2006-09-21| 518.15
#2006-09-22| 516.16
#2006-09-25| 522.14
#2006-09-26| 529.41
#2006-09-27| 530.14
#2006-09-28| 533.05
#2006-09-29| 530.90
#2006-10-02| 531.74
#2006-10-03| 534.76
#2006-10-04| 541.58
#2006-10-05| 546.67
#2006-10-06| 544.12
#2006-10-09| 545.05
#2006-10-10| 546.77
#2006-10-11| 545.29
#2006-10-12| 550.26
#2006-10-13| 550.21
#2006-10-16| 553.62
#2006-10-17| 549.93
#2006-10-18| 548.89
#2006-10-19| 548.40
#2006-10-20| 544.99
#2006-10-23| 547.96
#2006-10-24| 549.20
#2006-10-25| 550.31
#2006-10-26| 550.73
#2006-10-27| 545.98
#2006-10-30| 548.59
#2006-10-31| 546.75
#2006-11-01| 543.25
#2006-11-02| 541.45
#2006-11-03| 540.23
#2006-11-06| 546.56
#2006-11-07| 551.16
#2006-11-08| 552.84
#2006-11-09| 549.01
#2006-11-10| 551.04
#2006-11-13| 554.17
#2006-11-14| 556.62
#2006-11-15| 560.49
#2006-11-16| 563.99
#2006-11-17| 564.00
#2006-11-20| 562.02
#2006-11-21| 564.33
#2006-11-22| 565.50
#2006-11-23| .
#2006-11-24| 563.40
#2006-11-27| 555.05
#2006-11-28| 553.87
#2006-11-29| 558.17
#2006-11-30| 558.51
#2006-12-01| 556.00
#2006-12-04| 561.86
#2006-12-05| 563.75
#2006-12-06| 562.01
#2006-12-07| 561.41
#2006-12-08| 561.33
#2006-12-11| 559.76
#2006-12-12| 559.15
#2006-12-13| 557.22
#2006-12-14| 562.71
#2006-12-15| 565.72
#2006-12-18| 566.58
#2006-12-19| 567.81
#2006-12-20| 568.72
#2006-12-21| 567.00
#2006-12-22| 563.23
#2006-12-25| .
#2006-12-26| 566.10
#2006-12-27| 569.82
#2006-12-28| 567.85
#2006-12-29| 564.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 567.61
#2007-01-04| 567.18
#2007-01-05| 563.13
#2007-01-08| 565.30
#2007-01-09| 565.83
#2007-01-10| 566.90
#2007-01-11| 572.04
#2007-01-12| 574.04
#2007-01-15| .
#2007-01-16| 576.56
#2007-01-17| 576.43
#2007-01-18| 574.55
#2007-01-19| 572.07
#2007-01-22| 566.29
#2007-01-23| 572.07
#2007-01-24| 572.90
#2007-01-25| 566.82
#2007-01-26| 565.12
#2007-01-29| 566.49
#2007-01-30| 568.04
#2007-01-31| 574.78
#2007-02-01| 581.27
#2007-02-02| 582.70
#2007-02-05| 582.59
#2007-02-06| 582.82
#2007-02-07| 583.15
#2007-02-08| 580.05
#2007-02-09| 576.87
#2007-02-12| 577.25
#2007-02-13| 582.19
#2007-02-14| 591.57
#2007-02-15| 592.45
#2007-02-16| 590.67
#2007-02-19| .
#2007-02-20| 593.40
#2007-02-21| 593.67
#2007-02-22| 591.42
#2007-02-23| 590.68
#2007-02-26| 588.65
#2007-02-27| 570.84
#2007-02-28| 572.11
#2007-03-01| 571.30
#2007-03-02| 564.24
#2007-03-05| 560.35
#2007-03-06| 566.27
#2007-03-07| 565.80
#2007-03-08| 570.02
#2007-03-09| 570.59
#2007-03-12| 574.37
#2007-03-13| 563.45
#2007-03-14| 566.99
#2007-03-15| 569.11
#2007-03-16| 568.51
#2007-03-19| 574.07
#2007-03-20| 576.37
#2007-03-21| 584.98
#2007-03-22| 585.42
#2007-03-23| 588.61
#2007-03-26| 586.91
#2007-03-27| 582.51
#2007-03-28| 577.84
#2007-03-29| 578.96
#2007-03-30| 578.65
#2007-04-02| 580.80
#2007-04-03| 585.44
#2007-04-04| 584.62
#2007-04-05| 584.71
#2007-04-06| .
#2007-04-09| 585.48
#2007-04-10| 585.92
#2007-04-11| 582.51
#2007-04-12| 588.02
#2007-04-13| 588.87
#2007-04-16| 593.06
#2007-04-17| 593.08
#2007-04-18| 594.92
#2007-04-19| 594.84
#2007-04-20| 600.27
#2007-04-23| 600.28
#2007-04-24| 599.69
#2007-04-25| 604.56
#2007-04-26| 605.23
#2007-04-27| 612.33
#2007-04-30| 606.78
#2007-05-01| 609.60
#2007-05-02| 615.01
#2007-05-03| 618.08
#2007-05-04| 618.41
#2007-05-07| 619.65
#2007-05-08| 619.25
#2007-05-09| 623.58
#2007-05-10| 615.57
#2007-05-11| 620.83
#2007-05-14| 618.45
#2007-05-15| 619.31
#2007-05-16| 623.39
#2007-05-17| 622.78
#2007-05-18| 625.39
#2007-05-21| 627.33
#2007-05-22| 627.09
#2007-05-23| 627.65
#2007-05-24| 623.35
#2007-05-25| 627.98
#2007-05-28| .
#2007-05-29| 629.50
#2007-05-30| 635.26
#2007-05-31| 638.59
#2007-06-01| 640.22
#2007-06-04| 641.65
#2007-06-05| 638.24
#2007-06-06| 632.60
#2007-06-07| 621.87
#2007-06-08| 630.38
#2007-06-11| 630.94
#2007-06-12| 624.59
#2007-06-13| 636.20
#2007-06-14| 640.46
#2007-06-15| 643.99
#2007-06-18| 642.08
#2007-06-19| 647.02
#2007-06-20| 641.74
#2007-06-21| 644.76
#2007-06-22| 638.62
#2007-06-25| 636.49
#2007-06-26| 633.66
#2007-06-27| 636.93
#2007-06-28| 637.34
#2007-06-29| 637.55
#2007-07-02| 644.33
#2007-07-03| 646.43
#2007-07-04| .
#2007-07-05| 646.44
#2007-07-06| 648.71
#2007-07-09| 652.10
#2007-07-10| 642.81
#2007-07-11| 648.59
#2007-07-12| 659.41
#2007-07-13| 663.84
#2007-07-16| 667.47
#2007-07-17| 671.00
#2007-07-18| 669.53
#2007-07-19| 674.21
#2007-07-20| 665.33
#2007-07-23| 669.62
#2007-07-24| 660.00
#2007-07-25| 659.13
#2007-07-26| 645.42
#2007-07-27| 637.09
#2007-07-30| 645.92
#2007-07-31| 638.46
#2007-08-01| 642.99
#2007-08-02| 647.84
#2007-08-03| 632.77
#2007-08-06| 642.89
#2007-08-07| 643.27
#2007-08-08| 647.16
#2007-08-09| 627.05
#2007-08-10| 628.17
#2007-08-13| 632.81
#2007-08-14| 620.88
#2007-08-15| 607.86
#2007-08-16| 604.09
#2007-08-17| 619.32
#2007-08-20| 624.31
#2007-08-21| 623.61
#2007-08-22| 635.11
#2007-08-23| 630.90
#2007-08-24| 638.61
#2007-08-27| 635.48
#2007-08-28| 619.26
#2007-08-29| 632.23
#2007-08-30| 629.89
#2007-08-31| 638.48
#2007-09-03| .
#2007-09-04| 642.32
#2007-09-05| 635.55
#2007-09-06| 640.69
#2007-09-07| 628.54
#2007-09-10| 628.06
#2007-09-11| 634.52
#2007-09-12| 635.56
#2007-09-13| 640.40
#2007-09-14| 641.44
#2007-09-17| 637.81
#2007-09-18| 657.58
#2007-09-19| 661.36
#2007-09-20| 657.84
#2007-09-21| 660.50
#2007-09-24| 656.25
#2007-09-25| 660.12
#2007-09-26| 663.61
#2007-09-27| 667.14
#2007-09-28| 666.93
#2007-10-01| 676.67
#2007-10-02| 674.45
#2007-10-03| 668.31
#2007-10-04| 670.66
#2007-10-05| 677.97
#2007-10-08| 676.92
#2007-10-09| 682.59
#2007-10-10| 678.19
#2007-10-11| 673.22
#2007-10-12| 674.79
#2007-10-15| 669.71
#2007-10-16| 666.58
#2007-10-17| 667.49
#2007-10-18| 669.60
#2007-10-19| 650.92
#2007-10-22| 653.91
#2007-10-23| 660.11
#2007-10-24| 660.43
#2007-10-25| 656.98
#2007-10-26| 658.66
#2007-10-29| 661.95
#2007-10-30| 660.04
#2007-10-31| 669.36
#2007-11-01| 655.83
#2007-11-02| 659.91
#2007-11-05| 658.85
#2007-11-06| 665.99
#2007-11-07| 650.14
#2007-11-08| 651.27
#2007-11-09| 638.00
#2007-11-12| 631.47
#2007-11-13| 645.69
#2007-11-14| 642.68
#2007-11-15| 634.86
#2007-11-16| 635.62
#2007-11-19| 625.43
#2007-11-20| 626.25
#2007-11-21| 617.18
#2007-11-22| .
#2007-11-23| 626.70
#2007-11-26| 616.41
#2007-11-27| 626.30
#2007-11-28| 644.04
#2007-11-29| 641.29
#2007-11-30| 644.33
#2007-12-03| 638.08
#2007-12-04| 634.76
#2007-12-05| 644.06
#2007-12-06| 654.35
#2007-12-07| 656.11
#2007-12-10| 660.68
#2007-12-11| 642.99
#2007-12-12| 646.41
#2007-12-13| 650.88
#2007-12-14| 642.25
#2007-12-17| 630.69
#2007-12-18| 633.79
#2007-12-19| 631.13
#2007-12-20| 636.20
#2007-12-21| 647.05
#2007-12-24| 653.64
#2007-12-25| .
#2007-12-26| 653.91
#2007-12-27| 644.89
#2007-12-28| 646.35
#2007-12-31| 641.58
#2008-01-01| .
#2008-01-02| 630.15
#2008-01-03| 631.96
#2008-01-04| 614.81
#2008-01-07| 610.51
#2008-01-08| 596.83
#2008-01-09| 600.45
#2008-01-10| 606.35
#2008-01-11| 594.61
#2008-01-14| 602.00
#2008-01-15| 588.90
#2008-01-16| 587.45
#2008-01-17| 566.52
#2008-01-18| 571.06
#2008-01-21| .
#2008-01-22| 568.49
#2008-01-23| 581.01
#2008-01-24| 586.48
#2008-01-25| 584.81
#2008-01-28| 593.27
#2008-01-29| 597.14
#2008-01-30| 598.00
#2008-01-31| 608.21
#2008-02-01| 618.41
#2008-02-04| 613.41
#2008-02-05| 595.82
#2008-02-06| 593.70
#2008-02-07| 595.18
#2008-02-08| 592.48
#2008-02-11| 597.99
#2008-02-12| 602.19
#2008-02-13| 613.43
#2008-02-14| 604.75
#2008-02-15| 601.84
#2008-02-18| .
#2008-02-19| 601.91
#2008-02-20| 605.41
#2008-02-21| 598.94
#2008-02-22| 601.68
#2008-02-25| 611.88
#2008-02-26| 614.35
#2008-02-27| 613.10
#2008-02-28| 608.69
#2008-02-29| 594.14
#2008-03-03| 597.37
#2008-03-04| 594.99
#2008-03-05| 600.43
#2008-03-06| 589.22
#2008-03-07| 579.77
#2008-03-10| 568.62
#2008-03-11| 588.70
#2008-03-12| 590.19
#2008-03-13| 593.60
#2008-03-14| 584.85
#2008-03-17| 583.23
#2008-03-18| 606.10
#2008-03-19| 592.32
#2008-03-20| 602.60
#2008-03-21| .
#2008-03-24| 612.80
#2008-03-25| 617.03
#2008-03-26| 612.83
#2008-03-27| 606.08
#2008-03-28| 604.57
#2008-03-31| 609.08
#2008-04-01| 628.24
#2008-04-02| 627.36
#2008-04-03| 626.95
#2008-04-04| 629.71
#2008-04-07| 627.64
#2008-04-08| 625.12
#2008-04-09| 618.09
#2008-04-10| 621.92
#2008-04-11| 596.28
#2008-04-14| 595.99
#2008-04-15| 598.08
#2008-04-16| 613.74
#2008-04-17| 609.67
#2008-04-18| 625.86
#2008-04-21| 623.20
#2008-04-22| 616.21
#2008-04-23| 617.71
#2008-04-24| 623.66
#2008-04-25| 629.43
#2008-04-28| 629.66
#2008-04-29| 626.76
#2008-04-30| 625.23
#2008-05-01| 635.57
#2008-05-02| 637.18
#2008-05-05| 633.96
#2008-05-06| 637.51
#2008-05-07| 626.74
#2008-05-08| 630.89
#2008-05-09| 626.70
#2008-05-12| 634.88
#2008-05-13| 638.19
#2008-05-14| 639.97
#2008-05-15| 642.88
#2008-05-16| 642.05
#2008-05-19| 644.19
#2008-05-20| 637.34
#2008-05-21| 626.99
#2008-05-22| 626.20
#2008-05-23| 618.57
#2008-05-26| .
#2008-05-27| 624.18
#2008-05-28| 630.26
#2008-05-29| 633.73
#2008-05-30| 638.13
#2008-06-02| 631.61
#2008-06-03| 627.48
#2008-06-04| 627.01
#2008-06-05| 635.61
#2008-06-06| 613.48
#2008-06-09| 615.16
#2008-06-10| 613.81
#2008-06-11| 600.71
#2008-06-12| 602.99
#2008-06-13| 611.10
#2008-06-16| 610.09
#2008-06-17| 604.61
#2008-06-18| 598.78
#2008-06-19| 605.71
#2008-06-20| 596.06
#2008-06-23| 596.17
#2008-06-24| 588.57
#2008-06-25| 587.58
#2008-06-26| 565.73
#2008-06-27| 564.16
#2008-06-30| 567.34
#2008-07-01| 567.50
#2008-07-02| 551.04
#2008-07-03| 554.74
#2008-07-04| .
#2008-07-07| 554.97
#2008-07-08| 567.61
#2008-07-09| 555.59
#2008-07-10| 561.30
#2008-07-11| 555.86
#2008-07-14| 553.49
#2008-07-15| 545.23
#2008-07-16| 561.35
#2008-07-17| 570.82
#2008-07-18| 570.35
#2008-07-21| 570.59
#2008-07-22| 582.00
#2008-07-23| 587.98
#2008-07-24| 572.97
#2008-07-25| 577.01
#2008-07-28| 566.60
#2008-07-29| 580.52
#2008-07-30| 589.04
#2008-07-31| 577.93
#2008-08-01| 574.07
#2008-08-04| 569.20
#2008-08-05| 584.83
#2008-08-06| 586.68
#2008-08-07| 578.96
#2008-08-08| 596.59
#2008-08-11| 598.53
#2008-08-12| 593.44
#2008-08-13| 590.23
#2008-08-14| 594.05
#2008-08-15| 598.21
#2008-08-18| 591.32
#2008-08-19| 581.82
#2008-08-20| 581.10
#2008-08-21| 582.35
#2008-08-22| 590.51
#2008-08-25| 578.85
#2008-08-26| 579.32
#2008-08-27| 583.69
#2008-08-28| 596.72
#2008-08-29| 588.81
#2008-09-01| .
#2008-09-02| 588.14
#2008-09-03| 583.12
#2008-09-04| 562.66
#2008-09-05| 563.78
#2008-09-08| 575.14
#2008-09-09| 555.93
#2008-09-10| 559.36
#2008-09-11| 567.18
#2008-09-12| 565.18
#2008-09-15| 542.17
#2008-09-16| 547.23
#2008-09-17| 521.37
#2008-09-18| 540.58
#2008-09-19| 559.14
#2008-09-22| 541.78
#2008-09-23| 529.60
#2008-09-24| 523.50
#2008-09-25| 530.50
#2008-09-26| 529.25
#2008-09-29| 495.09
#2008-09-30| 515.25
#2008-10-01| 502.70
#2008-10-02| 469.74
#2008-10-03| 464.08
#2008-10-06| 451.36
#2008-10-07| 430.91
#2008-10-08| 429.25
#2008-10-09| 402.49
#2008-10-10| 406.95
#2008-10-13| 439.65
#2008-10-14| 433.39
#2008-10-15| 394.76
#2008-10-16| 410.46
#2008-10-17| 403.83
#2008-10-20| 418.49
#2008-10-21| 407.01
#2008-10-22| 384.65
#2008-10-23| 384.48
#2008-10-24| 368.57
#2008-10-27| 358.08
#2008-10-28| 393.55
#2008-10-29| 393.37
#2008-10-30| 406.03
#2008-10-31| 414.27
#2008-11-03| 413.14
#2008-11-04| 434.08
#2008-11-05| 413.32
#2008-11-06| 387.25
#2008-11-07| 396.96
#2008-11-10| 394.90
#2008-11-11| 384.22
#2008-11-12| 364.12
#2008-11-13| 386.67
#2008-11-14| 369.15
#2008-11-17| 362.11
#2008-11-18| 363.93
#2008-11-19| 339.08
#2008-11-20| 319.45
#2008-11-21| 340.85
#2008-11-24| 358.72
#2008-11-25| 363.35
#2008-11-26| 375.19
#2008-11-27| .
#2008-11-28| 384.61
#2008-12-01| 351.59
#2008-12-02| 367.76
#2008-12-03| 376.02
#2008-12-04| 364.63
#2008-12-05| 373.30
#2008-12-08| 388.79
#2008-12-09| 377.90
#2008-12-10| 382.56
#2008-12-11| 367.38
#2008-12-12| 369.94
#2008-12-15| 366.64
#2008-12-16| 385.84
#2008-12-17| 386.50
#2008-12-18| 375.88
#2008-12-19| 379.86
#2008-12-22| 374.11
#2008-12-23| 371.26
#2008-12-24| 373.46
#2008-12-25| .
#2008-12-26| 376.07
#2008-12-29| 371.61
#2008-12-30| 382.68
#2008-12-31| 390.56
#2009-01-01| .
#2009-01-02| 406.47
#2009-01-05| 404.63
#2009-01-06| 411.43
#2009-01-07| 396.58
#2009-01-08| 398.08
#2009-01-09| 391.14
#2009-01-12| 382.26
#2009-01-13| 375.48
#2009-01-14| 361.82
#2009-01-15| 364.39
#2009-01-16| 367.94
#2009-01-19| .
#2009-01-20| 349.69
#2009-01-21| 359.58
#2009-01-22| 357.40
#2009-01-23| 348.21
#2009-01-26| 352.32
#2009-01-27| 359.77
#2009-01-28| 369.57
#2009-01-29| 356.50
#2009-01-30| 347.91
#2009-02-02| 340.87
#2009-02-03| 347.51
#2009-02-04| 347.24
#2009-02-05| 350.38
#2009-02-06| 358.55
#2009-02-09| 365.51
#2009-02-10| 346.56
#2009-02-11| 348.93
#2009-02-12| 346.18
#2009-02-13| 345.22
#2009-02-16| .
#2009-02-17| 329.11
#2009-02-18| 328.37
#2009-02-19| 321.90
#2009-02-20| 316.06
#2009-02-23| 301.60
#2009-02-24| 311.93
#2009-02-25| 304.46
#2009-02-26| 299.87
#2009-02-27| 292.84
#2009-03-02| 273.79
#2009-03-03| 270.60
#2009-03-04| 277.93
#2009-03-05| 265.29
#2009-03-06| 264.71
#2009-03-09| 262.51
#2009-03-10| 283.22
#2009-03-11| 284.77
#2009-03-12| 296.53
#2009-03-13| 295.99
#2009-03-16| 298.79
#2009-03-17| 306.34
#2009-03-18| 311.97
#2009-03-19| 309.97
#2009-03-20| 300.63
#2009-03-23| 322.30
#2009-03-24| 319.49
#2009-03-25| 320.82
#2009-03-26| 336.43
#2009-03-27| 328.64
#2009-03-30| 314.09
#2009-03-31| 317.70
#2009-04-01| 321.46
#2009-04-02| 337.77
#2009-04-03| 340.47
#2009-04-06| 341.46
#2009-04-07| 330.87
#2009-04-08| 333.06
#2009-04-09| 349.70
#2009-04-10| .
#2009-04-13| 349.99
#2009-04-14| 344.32
#2009-04-15| 348.51
#2009-04-16| 358.90
#2009-04-17| 359.78
#2009-04-20| 342.80
#2009-04-21| 351.26
#2009-04-22| 355.05
#2009-04-23| 359.19
#2009-04-24| 366.02
#2009-04-27| 361.18
#2009-04-28| 358.02
#2009-04-29| 368.70
#2009-04-30| 370.96
#2009-05-01| 375.73
#2009-05-04| 386.74
#2009-05-05| 386.65
#2009-05-06| 393.06
#2009-05-07| 386.52
#2009-05-08| 398.26
#2009-05-11| 388.49
#2009-05-12| 384.56
#2009-05-13| 369.63
#2009-05-14| 373.26
#2009-05-15| 371.60
#2009-05-18| 383.32
#2009-05-19| 384.21
#2009-05-20| 384.06
#2009-05-21| 372.17
#2009-05-22| 371.56
#2009-05-25| .
#2009-05-26| 382.91
#2009-05-27| 374.38
#2009-05-28| 377.29
#2009-05-29| 383.32
#2009-06-01| 400.54
#2009-06-02| 402.15
#2009-06-03| 394.75
#2009-06-04| 401.79
#2009-06-05| 404.65
#2009-06-08| 403.69
#2009-06-09| 403.81
#2009-06-10| 401.81
#2009-06-11| 402.35
#2009-06-12| 402.58
#2009-06-15| 390.79
#2009-06-16| 384.96
#2009-06-17| 382.42
#2009-06-18| 382.51
#2009-06-19| 382.53
#2009-06-22| 369.48
#2009-06-23| 368.34
#2009-06-24| 370.03
#2009-06-25| 379.44
#2009-06-26| 379.45
#2009-06-29| 382.32
#2009-06-30| 378.22
#2009-07-01| 381.08
#2009-07-02| 368.98
#2009-07-03| .
#2009-07-06| 368.92
#2009-07-07| 357.61
#2009-07-08| 356.70
#2009-07-09| 358.03
#2009-07-10| 359.27
#2009-07-13| 368.43
#2009-07-14| 372.48
#2009-07-15| 384.76
#2009-07-16| 391.42
#2009-07-17| 386.80
#2009-07-20| 394.24
#2009-07-21| 393.50
#2009-07-22| 394.58
#2009-07-23| 403.38
#2009-07-24| 403.95
#2009-07-27| 405.93
#2009-07-28| 405.38
#2009-07-29| 403.37
#2009-07-30| 411.42
#2009-07-31| 413.22
#2009-08-03| 421.56
#2009-08-04| 423.50
#2009-08-05| 420.06
#2009-08-06| 421.33
#2009-08-07| 431.20
#2009-08-10| 427.24
#2009-08-11| 422.44
#2009-08-12| 429.69
#2009-08-13| 431.17
#2009-08-14| 424.83
#2009-08-17| 413.57
#2009-08-18| 419.22
#2009-08-19| 419.80
#2009-08-20| 424.57
#2009-08-21| 434.14
#2009-08-24| 434.64
#2009-08-25| 436.88
#2009-08-26| 433.64
#2009-08-27| 436.94
#2009-08-28| 435.09
#2009-08-31| 429.99
#2009-09-01| 422.29
#2009-09-02| 420.38
#2009-09-03| 426.48
#2009-09-04| 434.42
#2009-09-07| .
#2009-09-08| 439.41
#2009-09-09| 446.03
#2009-09-10| 449.88
#2009-09-11| 451.48
#2009-09-14| 456.71
#2009-09-15| 461.84
#2009-09-16| 468.75
#2009-09-17| 468.42
#2009-09-18| 468.19
#2009-09-21| 466.03
#2009-09-22| 470.10
#2009-09-23| 465.74
#2009-09-24| 458.82
#2009-09-25| 454.70
#2009-09-28| 462.53
#2009-09-29| 461.96
#2009-09-30| 458.51
#2009-10-01| 446.67
#2009-10-02| 440.83
#2009-10-05| 448.86
#2009-10-06| 454.04
#2009-10-07| 453.35
#2009-10-08| 459.14
#2009-10-09| 462.12
#2009-10-12| 462.13
#2009-10-13| 461.54
#2009-10-14| 473.41
#2009-10-15| 474.24
#2009-10-16| 470.30
#2009-10-19| 475.03
#2009-10-20| 471.38
#2009-10-21| 467.67
#2009-10-22| 470.93
#2009-10-23| 463.60
#2009-10-26| 458.78
#2009-10-27| 454.10
#2009-10-28| 443.53
#2009-10-29| 452.93
#2009-10-30| 440.25
#2009-11-02| 444.43
#2009-11-03| 451.46
#2009-11-04| 451.53
#2009-11-05| 463.35
#2009-11-06| 467.70
#2009-11-09| 478.92
#2009-11-10| 478.04
#2009-11-11| 480.09
#2009-11-12| 476.05
#2009-11-13| 479.70
#2009-11-16| 488.77
#2009-11-17| 489.12
#2009-11-18| 487.36
#2009-11-19| 480.13
#2009-11-20| 478.59
#2009-11-23| 485.57
#2009-11-24| 484.15
#2009-11-25| 487.29
#2009-11-26| .
#2009-11-27| 479.53
#2009-11-30| 480.27
#2009-12-01| 487.31
#2009-12-02| 487.30
#2009-12-03| 483.95
#2009-12-04| 490.81
#2009-12-07| 490.89
#2009-12-08| 484.65
#2009-12-09| 484.89
#2009-12-10| 486.88
#2009-12-11| 490.59
#2009-12-14| 495.86
#2009-12-15| 494.26
#2009-12-16| 492.85
#2009-12-17| 487.90
#2009-12-18| 487.46
#2009-12-21| 491.22
#2009-12-22| 492.46
#2009-12-23| 493.57
#2009-12-24| 495.76
#2009-12-25| .
#2009-12-28| 495.30
#2009-12-29| 496.09
#2009-12-30| 495.32
#2009-12-31| 488.99
#2010-01-01| .
#2010-01-04| 497.41
#2010-01-05| 498.60
#2010-01-06| 499.41
#2010-01-07| 504.32
#2010-01-08| 510.75
#2010-01-11| 515.23
#2010-01-12| 510.88
#2010-01-13| 513.74
#2010-01-14| 513.87
#2010-01-15| 507.57
#2010-01-18| .
#2010-01-19| 512.61
#2010-01-20| 506.74
#2010-01-21| 495.87
#2010-01-22| 487.20
#2010-01-25| 489.05
#2010-01-26| 488.22
#2010-01-27| 488.86
#2010-01-28| 482.49
#2010-01-29| 477.64
#2010-02-01| 484.39
#2010-02-02| 493.28
#2010-02-03| 491.50
#2010-02-04| 476.52
#2010-02-05| 474.30
#2010-02-08| 469.94
#2010-02-09| 477.25
#2010-02-10| 476.04
#2010-02-11| 483.12
#2010-02-12| 480.35
#2010-02-15| .
#2010-02-16| 490.20
#2010-02-17| 493.71
#2010-02-18| 498.45
#2010-02-19| 501.02
#2010-02-22| 501.25
#2010-02-23| 495.01
#2010-02-24| 499.91
#2010-02-25| 499.28
#2010-02-26| 501.09
#2010-03-01| 507.23
#2010-03-02| 508.63
#2010-03-03| 509.92
#2010-03-04| 511.51
#2010-03-05| 519.64
#2010-03-08| 517.60
#2010-03-09| 521.36
#2010-03-10| 523.61
#2010-03-11| 524.49
#2010-03-12| 527.41
#2010-03-15| 528.22
#2010-03-16| 533.84
#2010-03-17| 536.18
#2010-03-18| 538.76
#2010-03-19| 536.52
#2010-03-22| 538.59
#2010-03-23| 544.26
#2010-03-24| 540.28
#2010-03-25| 538.52
#2010-03-26| 540.13
#2010-03-29| 544.81
#2010-03-30| 545.86
#2010-03-31| 542.51
#2010-04-01| 546.15
#2010-04-02| .
#2010-04-05| 550.86
#2010-04-06| 550.75
#2010-04-07| 547.99
#2010-04-08| 549.50
#2010-04-09| 552.84
#2010-04-12| 554.07
#2010-04-13| 555.31
#2010-04-14| 562.22
#2010-04-15| 566.62
#2010-04-16| 558.21
#2010-04-19| 557.58
#2010-04-20| 562.73
#2010-04-21| 567.07
#2010-04-22| 571.29
#2010-04-23| 575.32
#2010-04-26| 576.60
#2010-04-27| 562.29
#2010-04-28| 566.21
#2010-04-29| 576.58
#2010-04-30| 564.48
#2010-05-03| 575.38
#2010-05-04| 557.06
#2010-05-05| 549.48
#2010-05-06| 531.96
#2010-05-07| 520.73
#2010-05-10| 548.78
#2010-05-11| 548.12
#2010-05-12| 559.75
#2010-05-13| 552.67
#2010-05-14| 540.03
#2010-05-17| 539.58
#2010-05-18| 531.88
#2010-05-19| 525.98
#2010-05-20| 502.46
#2010-05-21| 510.43
#2010-05-24| 503.26
#2010-05-25| 501.96
#2010-05-26| 503.42
#2010-05-27| 520.89
#2010-05-28| 513.45
#2010-05-31| .
#2010-06-01| 502.77
#2010-06-02| 515.12
#2010-06-03| 518.42
#2010-06-04| 495.41
#2010-06-07| 483.41
#2010-06-08| 487.61
#2010-06-09| 487.39
#2010-06-10| 504.08
#2010-06-11| 507.13
#2010-06-14| 506.90
#2010-06-15| 521.45
#2010-06-16| 520.66
#2010-06-17| 521.59
#2010-06-18| 523.14
#2010-06-21| 524.09
#2010-06-22| 512.01
#2010-06-23| 510.05
#2010-06-24| 500.67
#2010-06-25| 504.23
#2010-06-28| 501.78
#2010-06-29| 482.83
#2010-06-30| 479.80
#2010-07-01| 476.51
#2010-07-02| 472.21
#2010-07-05| .
#2010-07-06| 472.75
#2010-07-07| 488.56
#2010-07-08| 494.51
#2010-07-09| 498.17
#2010-07-12| 496.01
#2010-07-13| 505.91
#2010-07-14| 506.75
#2010-07-15| 506.53
#2010-07-16| 490.04
#2010-07-19| 493.07
#2010-07-20| 500.59
#2010-07-21| 498.90
#2010-07-22| 513.23
#2010-07-23| 523.31
#2010-07-26| 531.62
#2010-07-27| 527.53
#2010-07-28| 525.81
#2010-07-29| 524.07
#2010-07-30| 525.26
#2010-08-02| 535.07
#2010-08-03| 532.46
#2010-08-04| 536.86
#2010-08-05| 537.16
#2010-08-06| 534.68
#2010-08-09| 538.05
#2010-08-10| 533.06
#2010-08-11| 513.88
#2010-08-12| 509.67
#2010-08-13| 508.03
#2010-08-16| 508.17
#2010-08-17| 517.62
#2010-08-18| 518.58
#2010-08-19| 507.93
#2010-08-20| 505.59
#2010-08-23| 499.79
#2010-08-24| 490.27
#2010-08-25| 490.15
#2010-08-26| 488.59
#2010-08-27| 498.80
#2010-08-30| 490.70
#2010-08-31| 488.94
#2010-09-01| 507.54
#2010-09-02| 515.01
#2010-09-03| 522.55
#2010-09-06| .
#2010-09-07| 517.32
#2010-09-08| 522.26
#2010-09-09| 523.06
#2010-09-10| 526.83
#2010-09-13| 533.13
#2010-09-14| 531.80
#2010-09-15| 532.74
#2010-09-16| 532.06
#2010-09-17| 536.78
#2010-09-20| 544.78
#2010-09-21| 544.85
#2010-09-22| 542.08
#2010-09-23| 534.81
#2010-09-24| 549.39
#2010-09-27| 544.83
#2010-09-28| 548.28
#2010-09-29| 548.40
#2010-09-30| 546.74
#2010-10-01| 548.11
#2010-10-04| 541.65
#2010-10-05| 555.70
#2010-10-06| 558.45
#2010-10-07| 557.77
#2010-10-08| 562.11
#2010-10-11| 561.26
#2010-10-12| 560.99
#2010-10-13| 568.89
#2010-10-14| 566.81
#2010-10-15| 563.32
#2010-10-18| 564.73
#2010-10-19| 556.07
#2010-10-20| 563.63
#2010-10-21| 567.42
#2010-10-22| 567.90
#2010-10-25| 570.00
#2010-10-26| 568.02
#2010-10-27| 564.67
#2010-10-28| 563.36
#2010-10-29| 564.39
#2010-11-01| 564.60
#2010-11-02| 569.07
#2010-11-03| 570.20
#2010-11-04| 582.58
#2010-11-05| 585.13
#2010-11-08| 582.87
#2010-11-09| 577.97
#2010-11-10| 578.23
#2010-11-11| 575.02
#2010-11-12| 568.24
#2010-11-15| 570.41
#2010-11-16| 561.48
#2010-11-17| 561.74
#2010-11-18| 571.61
#2010-11-19| 574.18
#2010-11-22| 573.07
#2010-11-23| 565.80
#2010-11-24| 577.79
#2010-11-25| .
#2010-11-26| 574.01
#2010-11-29| 572.92
#2010-11-30| 571.14
#2010-12-01| 586.09
#2010-12-02| 595.07
#2010-12-03| 597.48
#2010-12-06| 596.45
#2010-12-07| 599.34
#2010-12-08| 597.76
#2010-12-09| 599.11
#2010-12-10| 605.07
#2010-12-13| 605.46
#2010-12-14| 608.26
#2010-12-15| 605.11
#2010-12-16| 611.57
#2010-12-17| 611.10
#2010-12-20| 610.36
#2010-12-21| 614.84
#2010-12-22| 616.83
#2010-12-23| 615.43
#2010-12-24| .
#2010-12-27| 616.46
#2010-12-28| 616.74
#2010-12-29| 616.85
#2010-12-30| 616.04
#2010-12-31| 616.11
#2011-01-03| 621.56
#2011-01-04| 620.03
#2011-01-05| 623.29
#2011-01-06| 622.62
#2011-01-07| 623.37
#2011-01-10| 624.66
#2011-01-11| 627.17
#2011-01-12| 632.80
#2011-01-13| 633.05
#2011-01-14| 635.71
#2011-01-17| .
#2011-01-18| 640.20
#2011-01-19| 633.41
#2011-01-20| 630.42
#2011-01-21| 636.29
#2011-01-24| 643.08
#2011-01-25| 642.92
#2011-01-26| 646.37
#2011-01-27| 649.09
#2011-01-28| 637.24
#2011-01-31| 643.27
#2011-02-01| 653.97
#2011-02-02| 652.39
#2011-02-03| 652.74
#2011-02-04| 655.18
#2011-02-07| 661.01
#2011-02-08| 665.22
#2011-02-09| 664.98
#2011-02-10| 668.24
#2011-02-11| 672.99
#2011-02-14| 673.19
#2011-02-15| 670.65
#2011-02-16| 674.01
#2011-02-17| 675.68
#2011-02-18| 677.35
#2011-02-21| .
#2011-02-22| 658.46
#2011-02-23| 646.77
#2011-02-24| 650.18
#2011-02-25| 657.05
#2011-02-28| 659.92
#2011-03-01| 646.33
#2011-03-02| 649.56
#2011-03-03| 665.21
#2011-03-04| 658.65
#2011-03-07| 652.48
#2011-03-08| 661.75
#2011-03-09| 660.19
#2011-03-10| 645.99
#2011-03-11| 652.36
#2011-03-14| 646.77
#2011-03-15| 639.66
#2011-03-16| 627.68
#2011-03-17| 636.45
#2011-03-18| 641.30
#2011-03-21| 654.50
#2011-03-22| 649.87
#2011-03-23| 651.95
#2011-03-24| 658.26
#2011-03-25| 661.08
#2011-03-28| 660.20
#2011-03-29| 665.54
#2011-03-30| 668.46
#2011-03-31| 671.33
#2011-04-01| 677.15
#2011-04-04| 678.00
#2011-04-05| 676.04
#2011-04-06| 677.31
#2011-04-07| 674.46
#2011-04-08| 668.77
#2011-04-11| 667.89
#2011-04-12| 662.63
#2011-04-13| 662.84
#2011-04-14| 662.66
#2011-04-15| 665.44
#2011-04-18| 656.17
#2011-04-19| 661.91
#2011-04-20| 672.44
#2011-04-21| 674.85
#2011-04-22| .
#2011-04-25| 672.60
#2011-04-26| 684.44
#2011-04-27| 688.65
#2011-04-28| 690.16
#2011-04-29| 692.14
#2011-05-02| 691.94
#2011-05-03| 688.08
#2011-05-04| 678.92
#2011-05-05| 675.29
#2011-05-06| 679.66
#2011-05-09| 683.22
#2011-05-10| 689.10
#2011-05-11| 681.70
#2011-05-12| 683.50
#2011-05-13| 675.88
#2011-05-16| 672.48
#2011-05-17| 664.21
#2011-05-18| 673.03
#2011-05-19| 676.72
#2011-05-20| 670.07
#2011-05-23| 659.84
#2011-05-24| 655.74
#2011-05-25| 661.10
#2011-05-26| 664.30
#2011-05-27| 667.76
#2011-05-30| .
#2011-05-31| 674.93
#2011-06-01| 653.75
#2011-06-02| 655.66
#2011-06-03| 646.58
#2011-06-06| 641.79
#2011-06-07| 642.09
#2011-06-08| 637.14
#2011-06-09| 642.36
#2011-06-10| 632.29
#2011-06-13| 632.36
#2011-06-14| 643.73
#2011-06-15| 633.61
#2011-06-16| 635.41
#2011-06-17| 637.65
#2011-06-20| 642.56
#2011-06-21| 653.30
#2011-06-22| 649.70
#2011-06-23| 647.84
#2011-06-24| 640.00
#2011-06-27| 645.24
#2011-06-28| 655.09
#2011-06-29| 658.66
#2011-06-30| 669.45
#2011-07-01| 681.82
#2011-07-04| .
#2011-07-05| 678.32
#2011-07-06| 682.00
#2011-07-07| 688.87
#2011-07-08| 680.86
#2011-07-11| 667.80
#2011-07-12| 660.96
#2011-07-13| 663.37
#2011-07-14| 656.31
#2011-07-15| 656.69
#2011-07-18| 648.63
#2011-07-19| 658.19
#2011-07-20| 659.80
#2011-07-21| 669.92
#2011-07-22| 664.61
#2011-07-25| 663.63
#2011-07-26| 651.89
#2011-07-27| 634.34
#2011-07-28| 628.17
#2011-07-29| 624.99
#2011-08-01| 621.20
#2011-08-02| 599.43
#2011-08-03| 603.86
#2011-08-04| 571.23
#2011-08-05| 570.97
#2011-08-08| 530.35
#2011-08-09| 556.14
#2011-08-10| 529.67
#2011-08-11| 554.79
#2011-08-12| 564.56
#2011-08-15| 574.65
#2011-08-16| 566.13
#2011-08-17| 564.09
#2011-08-18| 532.27
#2011-08-19| 524.31
#2011-08-22| 526.56
#2011-08-23| 545.34
#2011-08-24| 555.94
#2011-08-25| 545.57
#2011-08-26| 557.06
#2011-08-29| 575.76
#2011-08-30| 580.38
#2011-08-31| 584.20
#2011-09-01| 574.64
#2011-09-02| 556.48
#2011-09-05| .
#2011-09-06| 549.99
#2011-09-07| 567.70
#2011-09-08| 559.08
#2011-09-09| 543.90
#2011-09-12| 544.98
#2011-09-13| 555.40
#2011-09-14| 565.76
#2011-09-15| 576.80
#2011-09-16| 578.42
#2011-09-19| 572.69
#2011-09-20| 568.12
#2011-09-21| 545.84
#2011-09-22| 525.43
#2011-09-23| 530.22
#2011-09-26| 543.12
#2011-09-27| 553.01
#2011-09-28| 539.33
#2011-09-29| 546.61
#2011-09-30| 530.07
#2011-10-03| 513.45
#2011-10-04| 527.71
#2011-10-05| 539.40
#2011-10-06| 551.14
#2011-10-07| 548.17
#2011-10-10| 568.10
#2011-10-11| 570.01
#2011-10-12| 577.51
#2011-10-13| 572.64
#2011-10-14| 583.02
#2011-10-17| 567.50
#2011-10-18| 583.36
#2011-10-19| 575.62
#2011-10-20| 579.75
#2011-10-21| 591.49
#2011-10-24| 602.77
#2011-10-25| 590.39
#2011-10-26| 594.83
#2011-10-27| 621.27
#2011-10-28| 620.53
#2011-10-31| 605.04
#2011-11-01| 586.30
#2011-11-02| 596.75
#2011-11-03| 612.41
#2011-11-04| 609.23
#2011-11-07| 609.87
#2011-11-08| 616.72
#2011-11-09| 593.54
#2011-11-10| 599.60
#2011-11-11| 613.71
#2011-11-14| 609.35
#2011-11-15| 613.48
#2011-11-16| 604.24
#2011-11-17| 593.37
#2011-11-18| 595.05
#2011-11-21| 581.60
#2011-11-22| 577.11
#2011-11-23| 563.71
#2011-11-24| .
#2011-11-25| 562.85
#2011-11-28| 581.46
#2011-11-29| 581.50
#2011-11-30| 611.28
#2011-12-01| 609.85
#2011-12-02| 609.50
#2011-12-05| 616.10
#2011-12-06| 616.62
#2011-12-07| 615.44
#2011-12-08| 601.04
#2011-12-09| 614.68
#2011-12-12| 603.44
#2011-12-13| 596.44
#2011-12-14| 589.40
#2011-12-15| 593.39
#2011-12-16| 596.92
#2011-12-19| 590.34
#2011-12-20| 610.42
#2011-12-21| 611.50
#2011-12-22| 617.33
#2011-12-23| 622.89
#2011-12-26| .
#2011-12-27| 622.26
#2011-12-28| 613.06
#2011-12-29| 620.92
#2011-12-30| 617.72
#2012-01-02| .
#2012-01-03| 628.95
#2012-01-04| 631.52
#2012-01-05| 632.25
#2012-01-06| 632.08
#2012-01-09| 637.14
#2012-01-10| 645.70
#2012-01-11| 647.59
#2012-01-12| 652.70
#2012-01-13| 648.24
#2012-01-16| .
#2012-01-17| 651.05
#2012-01-18| 658.29
#2012-01-19| 664.74
#2012-01-20| 661.80
#2012-01-23| 660.50
#2012-01-24| 661.27
#2012-01-25| 668.16
#2012-01-26| 666.93
#2012-01-27| 666.28
#2012-01-30| 664.19
#2012-01-31| 661.81
#2012-02-01| 670.31
#2012-02-02| 668.85
#2012-02-03| 681.25
#2012-02-06| 679.44
#2012-02-07| 679.50
#2012-02-08| 681.15
#2012-02-09| 681.99
#2012-02-10| 675.83
#2012-02-13| 683.12
#2012-02-14| 681.61
#2012-02-15| 673.37
#2012-02-16| 679.66
#2012-02-17| 682.11
#2012-02-20| .
#2012-02-21| 683.60
#2012-02-22| 682.97
#2012-02-23| 684.89
#2012-02-24| 685.19
#2012-02-27| 684.74
#2012-02-28| 684.18
#2012-02-29| 680.64
#2012-03-01| 683.34
#2012-03-02| 678.95
#2012-03-05| 674.81
#2012-03-06| 660.30
#2012-03-07| 666.97
#2012-03-08| 676.58
#2012-03-09| 678.54
#2012-03-12| 678.34
#2012-03-13| 692.10
#2012-03-14| 690.67
#2012-03-15| 698.95
#2012-03-16| 698.20
#2012-03-19| 698.45
#2012-03-20| 690.93
#2012-03-21| 690.72
#2012-03-22| 683.01
#2012-03-23| 684.07
#2012-03-26| 694.38
#2012-03-27| 693.22
#2012-03-28| 686.51
#2012-03-29| 686.99
#2012-03-30| 689.47
#2012-04-02| 694.00
#2012-04-03| 690.53
#2012-04-04| 684.54
#2012-04-05| 682.02
#2012-04-06| .
#2012-04-09| 671.06
#2012-04-10| 656.58
#2012-04-11| 664.10
#2012-04-12| 677.67
#2012-04-13| 669.59
#2012-04-16| 671.02
#2012-04-17| 681.87
#2012-04-18| 679.38
#2012-04-19| 673.00
#2012-04-20| 678.10
#2012-04-23| 670.79
#2012-04-24| 677.50
#2012-04-25| 681.45
#2012-04-26| 685.08
#2012-04-27| 689.04
#2012-04-30| 683.11
#2012-05-01| 684.93
#2012-05-02| 685.20
#2012-05-03| 678.65
#2012-05-04| 668.29
#2012-05-07| 666.74
#2012-05-08| 665.31
#2012-05-09| 657.62
#2012-05-10| 658.59
#2012-05-11| 657.41
#2012-05-14| 649.32
#2012-05-15| 646.26
#2012-05-16| 645.33
#2012-05-17| 631.17
#2012-05-18| 627.53
#2012-05-21| 640.63
#2012-05-22| 642.58
#2012-05-23| 646.61
#2012-05-24| 646.13
#2012-05-25| 642.38
#2012-05-28| .
#2012-05-29| 651.24
#2012-05-30| 640.36
#2012-05-31| 637.66
#2012-06-01| 618.96
#2012-06-04| 613.50
#2012-06-05| 615.23
#2012-06-06| 632.55
#2012-06-07| 635.55
#2012-06-08| 640.51
#2012-06-11| 632.25
#2012-06-12| 642.13
#2012-06-13| 635.56
#2012-06-14| 641.00
#2012-06-15| 647.00
#2012-06-18| 649.09
#2012-06-19| 657.44
#2012-06-20| 654.98
#2012-06-21| 640.87
#2012-06-22| 643.22
#2012-06-25| 631.23
#2012-06-26| 632.52
#2012-06-27| 638.87
#2012-06-28| 637.67
#2012-06-29| 659.39
#2012-07-02| 655.00
#2012-07-03| 661.86
#2012-07-04| .
#2012-07-05| 661.42
#2012-07-06| 651.51
#2012-07-09| 650.62
#2012-07-10| 640.93
#2012-07-11| 636.65
#2012-07-12| 633.99
#2012-07-13| 645.76
#2012-07-16| 641.34
#2012-07-17| 644.45
#2012-07-18| 655.42
#2012-07-19| 658.70
#2012-07-20| 650.87
#2012-07-23| 647.38
#2012-07-24| 639.45
#2012-07-25| 641.17
#2012-07-26| 651.80
#2012-07-27| 666.40
#2012-07-30| 663.85
#2012-07-31| 661.08
#2012-08-01| 656.06
#2012-08-02| 651.48
#2012-08-03| 666.26
#2012-08-06| 666.85
#2012-08-07| 673.48
#2012-08-08| 672.74
#2012-08-09| 673.38
#2012-08-10| 676.17
#2012-08-13| 674.90
#2012-08-14| 674.02
#2012-08-15| 675.72
#2012-08-16| 681.73
#2012-08-17| 685.32
#2012-08-20| 683.65
#2012-08-21| 681.96
#2012-08-22| 679.35
#2012-08-23| 673.92
#2012-08-24| 677.03
#2012-08-27| 675.38
#2012-08-28| 673.50
#2012-08-29| 674.34
#2012-08-30| 668.11
#2012-08-31| 671.75
#2012-09-03| .
#2012-09-04| 667.13
#2012-09-05| 665.14
#2012-09-06| 680.88
#2012-09-07| 686.75
#2012-09-10| 682.08
#2012-09-11| 684.84
#2012-09-12| 687.56
#2012-09-13| 694.43
#2012-09-14| 699.83
#2012-09-17| 695.87
#2012-09-18| 695.67
#2012-09-19| 697.65
#2012-09-20| 692.22
#2012-09-21| 690.92
#2012-09-24| 689.66
#2012-09-25| 680.94
#2012-09-26| 677.58
#2012-09-27| 684.31
#2012-09-28| 683.79
#2012-10-01| 685.52
#2012-10-02| 685.48
#2012-10-03| 688.14
#2012-10-04| 692.59
#2012-10-05| 694.67
#2012-10-08| 692.81
#2012-10-09| 684.90
#2012-10-10| 679.22
#2012-10-11| 681.57
#2012-10-12| 681.71
#2012-10-15| 686.07
#2012-10-16| 693.67
#2012-10-17| 698.03
#2012-10-18| 698.39
#2012-10-19| 686.51
#2012-10-22| 685.25
#2012-10-23| 677.94
#2012-10-24| 674.35
#2012-10-25| 677.59
#2012-10-26| 678.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 681.17
#2012-11-01| 693.64
#2012-11-02| 687.32
#2012-11-05| 690.48
#2012-11-06| 698.22
#2012-11-07| 682.25
#2012-11-08| 674.42
#2012-11-09| 676.30
#2012-11-12| 678.53
#2012-11-13| 675.88
#2012-11-14| 660.94
#2012-11-15| 660.50
#2012-11-16| 663.10
#2012-11-19| 675.87
#2012-11-20| 675.98
#2012-11-21| 677.60
#2012-11-22| .
#2012-11-23| 686.35
#2012-11-26| 686.73
#2012-11-27| 684.79
#2012-11-28| 691.18
#2012-11-29| 694.87
#2012-11-30| 694.30
#2012-12-03| 687.57
#2012-12-04| 689.39
#2012-12-05| 696.03
#2012-12-06| 697.04
#2012-12-07| 699.89
#2012-12-10| 703.12
#2012-12-11| 705.57
#2012-12-12| 706.51
#2012-12-13| 703.09
#2012-12-14| 702.15
#2012-12-17| 708.59
#2012-12-18| 716.93
#2012-12-19| 713.01
#2012-12-20| 716.83
#2012-12-21| 711.62
#2012-12-24| 709.92
#2012-12-25| 709.92
#2012-12-26| 707.04
#2012-12-27| 706.46
#2012-12-28| 698.86
#2012-12-31| 711.44
#2013-01-01| 711.44
#2013-01-02| 729.13
#2013-01-03| 729.21
#2013-01-04| 734.03
#2013-01-07| 731.12
#2013-01-08| 726.14
#2013-01-09| 732.55
#2013-01-10| 735.51
#2013-01-11| 734.02
#2013-01-14| 736.10
#2013-01-15| 738.10
#2013-01-16| 735.19
#2013-01-17| 742.25
#2013-01-18| 748.59
#2013-01-21| 748.59
#2013-01-22| 751.59
#2013-01-23| 752.02
#2013-01-24| 755.90
#2013-01-25| 759.65
#2013-01-28| 759.48
#2013-01-29| 761.30
#2013-01-30| 755.46
#2013-01-31| 752.72
#2013-02-01| 761.51
#2013-02-04| 753.94
#2013-02-05| 761.40
#2013-02-06| 761.56
#2013-02-07| 761.62
#2013-02-08| 765.72
#2013-02-11| 765.31
#2013-02-12| 767.77
#2013-02-13| 772.25
#2013-02-14| 773.32
#2013-02-15| 774.25
#2013-02-18| 774.25
#2013-02-19| 780.66
#2013-02-20| 770.50
#2013-02-21| 764.51
#2013-02-22| 771.05
#2013-02-25| 755.73
#2013-02-26| 760.59
#2013-02-27| 774.67
#2013-02-28| 774.08
#2013-03-01| 772.61
#2013-03-04| 772.65
#2013-03-05| 783.14
#2013-03-06| 783.77
#2013-03-07| 784.87
#2013-03-08| 791.90
#2013-03-11| 794.02
#2013-03-12| 790.30
#2013-03-13| 794.17
#2013-03-14| 798.79
#2013-03-15| 797.81
#2013-03-18| 793.45
#2013-03-19| 792.27
#2013-03-20| 794.32
#2013-03-21| 786.12
#2013-03-22| 790.86
#2013-03-25| 784.78
#2013-03-26| 789.31
#2013-03-27| 789.31
#2013-03-28| 794.89
#2013-03-29| 794.89
#2013-04-01| 786.39
#2013-04-02| 785.55
#2013-04-03| 778.81
#2013-04-04| 781.69
#2013-04-05| 779.10
#2013-04-08| 783.78
#2013-04-09| 785.68
#2013-04-10| 797.03
#2013-04-11| 799.85
#2013-04-12| 795.96
#2013-04-15| 771.79
#2013-04-16| 783.28
#2013-04-17| 770.82
#2013-04-18| 766.00
#2013-04-19| 768.91
#2013-04-22| 769.83
#2013-04-23| 776.95
#2013-04-24| 784.16
#2013-04-25| 787.95
#2013-04-26| 785.50
#2013-04-29| 790.07
#2013-04-30| 792.46
#2013-05-01| 781.26
#2013-05-02| 789.48
#2013-05-03| 801.28
#2013-05-06| 805.45
#2013-05-07| 812.53
#2013-05-08| 817.56
#2013-05-09| 817.58
#2013-05-10| 820.23
#2013-05-13| 817.65
#2013-05-14| 827.27
#2013-05-15| 831.61
#2013-05-16| 827.35
#2013-05-17| 838.84
#2013-05-20| 840.48
#2013-05-21| 841.79
#2013-05-22| 833.98
#2013-05-23| 831.63
#2013-05-24| 829.29
#2013-05-27| 829.29
#2013-05-28| 834.52
#2013-05-29| 829.82
#2013-05-30| 834.07
#2013-05-31| 826.08
#2013-06-03| 830.13
#2013-06-04| 824.90
#2013-06-05| 811.70
#2013-06-06| 817.20
#2013-06-07| 830.98
#2013-06-10| 829.16
#2013-06-11| 821.75
#2013-06-12| 815.30
#2013-06-13| 827.01
#2013-06-14| 823.73
#2013-06-17| 829.45
#2013-06-18| 839.43
#2013-06-19| 828.16
#2013-06-20| 809.17
#2013-06-21| 809.78
#2013-06-24| 797.38
#2013-06-25| 805.35
#2013-06-26| 813.65
#2013-06-27| 821.25
#2013-06-28| 814.56
#2013-07-01| 822.54
#2013-07-02| 815.45
#2013-07-03| 817.02
#2013-07-04| 817.02
#2013-07-05| 829.44
#2013-07-08| 832.29
#2013-07-09| 842.69
#2013-07-10| 843.24
#2013-07-11| 855.65
#2013-07-12| 852.64
#2013-07-15| 854.35
#2013-07-16| 849.06
#2013-07-17| 852.07
#2013-07-18| 858.98
#2013-07-19| 867.03
#2013-07-22| 868.02
#2013-07-23| 867.05
#2013-07-24| 863.23
#2013-07-25| 863.98
#2013-07-26| 861.86
#2013-07-29| 858.80
#2013-07-30| 861.81
#2013-07-31| 864.43
#2013-08-01| 880.01
#2013-08-02| 882.41
#2013-08-05| 879.97
#2013-08-06| 873.46
#2013-08-07| 871.14
#2013-08-08| 874.90
#2013-08-09| 873.47
#2013-08-12| 874.65
#2013-08-13| 878.22
#2013-08-14| 871.86
#2013-08-15| 860.93
#2013-08-16| 861.78
#2013-08-19| 858.79
#2013-08-20| 860.46
#2013-08-21| 855.58
#2013-08-22| 866.63
#2013-08-23| 867.57
#2013-08-26| 865.32
#2013-08-27| 847.77
#2013-08-28| 849.15
#2013-08-29| 851.85
#2013-08-30| 846.89
#2013-09-02| 846.89
#2013-09-03| 851.45
#2013-09-04| 859.58
#2013-09-05| 862.72
#2013-09-06| 862.73
#2013-09-09| 873.73
#2013-09-10| 886.17
#2013-09-11| 890.35
#2013-09-12| 886.45
#2013-09-13| 888.30
#2013-09-16| 898.53
#2013-09-17| 902.73
#2013-09-18| 912.86
#2013-09-19| 914.23
#2013-09-20| 903.43
#2013-09-23| 900.58
#2013-09-24| 903.13
#2013-09-25| 900.56
#2013-09-26| 903.98
#2013-09-27| 898.30
#2013-09-30| 893.53
#2013-10-01| 900.37
#2013-10-02| 897.62
#2013-10-03| 887.73
#2013-10-04| 892.26
#2013-10-07| 886.31
#2013-10-08| 875.37
#2013-10-09| 873.37
#2013-10-10| 895.93
#2013-10-11| 901.59
#2013-10-14| 904.21
#2013-10-15| 895.80
#2013-10-16| 903.12
#2013-10-17| 910.69
#2013-10-18| 920.46
#2013-10-21| 923.67
#2013-10-22| 928.24
#2013-10-23| 926.93
#2013-10-24| 931.45
#2013-10-25| 935.45
#2013-10-28| 934.28
#2013-10-29| 936.99
#2013-10-30| 931.07
#2013-10-31| 931.69
#2013-11-01| 937.44
#2013-11-04| 941.19
#2013-11-05| 939.22
#2013-11-06| 942.34
#2013-11-07| 930.66
#2013-11-08| 943.34
#2013-11-11| 943.41
#2013-11-12| 943.81
#2013-11-13| 950.66
#2013-11-14| 954.16
#2013-11-15| 959.00
#2013-11-18| 959.61
#2013-11-19| 954.36
#2013-11-20| 949.72
#2013-11-21| 957.63
#2013-11-22| 963.74
#2013-11-25| 960.73
#2013-11-26| 963.72
#2013-11-27| 967.50
#2013-11-28| 967.50
#2013-11-29| 964.48
#2013-12-02| 960.75
#2013-12-03| 955.21
#2013-12-04| 951.99
#2013-12-05| 952.10
#2013-12-06| 965.79
#2013-12-09| 967.55
#2013-12-10| 965.83
#2013-12-11| 951.56
#2013-12-12| 951.82
#2013-12-13| 954.99
#2013-12-16| 964.65
#2013-12-17| 964.62
#2013-12-18| 979.36
#2013-12-19| 980.25
#2013-12-20| 987.96
#2013-12-23| 992.17
#2013-12-24| 997.05
#2013-12-25| 997.05
#2013-12-26|1003.15
#2013-12-27|1002.81
#2013-12-30|1002.73
#2013-12-31|1007.22
#2014-01-01|1007.22
#2014-01-02| 993.71
#2014-01-03| 995.81
#2014-01-06| 989.28
#2014-01-07| 995.20
#2014-01-08| 994.57
#2014-01-09| 997.95
#2014-01-10|1000.00
#2014-01-13| 988.45
#2014-01-14| 998.52
#2014-01-15|1006.26
#2014-01-16|1004.22
#2014-01-17| 999.32
#2014-01-20| .
#2014-01-21| 999.52
#2014-01-22|1002.36
#2014-01-23| 990.84
#2014-01-24| 960.23
#2014-01-27| 959.79
#2014-01-28| 968.55
#2014-01-29| 959.25
#2014-01-30| 967.64
#2014-01-31| 962.13
#2014-02-03| 935.11
#2014-02-04| 942.19
#2014-02-05| 940.72
#2014-02-06| 953.49
#2014-02-07| 967.45
#2014-02-10| 962.81
#2014-02-11| 973.45
#2014-02-12| 977.86
#2014-02-13| 981.33
#2014-02-14| 986.77
#2014-02-17| .
#2014-02-18| 986.69
#2014-02-19| 979.56
#2014-02-20| 987.45
#2014-02-21| 987.46
#2014-02-24| 994.86
#2014-02-25| 991.28
#2014-02-26| 992.24
#2014-02-27| 997.89
#2014-02-28|1000.82
#2014-03-03| 993.60
#2014-03-04|1009.14
#2014-03-05|1009.50
#2014-03-06|1014.41
#2014-03-07|1016.59
#2014-03-10|1011.24
#2014-03-11|1003.78
#2014-03-12|1002.34
#2014-03-13| 987.94
#2014-03-14| 984.26
#2014-03-17| 996.86
#2014-03-18|1002.99
#2014-03-19| 994.01
#2014-03-20| 996.54
#2014-03-21| 997.50
#2014-03-24| 991.39
#2014-03-25| 997.90
#2014-03-26| 987.96
#2014-03-27| 985.64
#2014-03-28| 992.62
#2014-03-31|1003.55
#2014-04-01|1010.58
#2014-04-02|1017.05
#2014-04-03|1017.33
#2014-04-04|1003.71
#2014-04-07| 989.80
#2014-04-08| 990.84
#2014-04-09|1003.63
#2014-04-10| 984.32
#2014-04-11| 973.79
#2014-04-14| 980.19
#2014-04-15| 986.81
#2014-04-16|1001.07
#2014-04-17|1008.28
#2014-04-18| .
#2014-04-21|1011.26
#2014-04-22|1012.13
#2014-04-23|1013.97
#2014-04-24|1011.73
#2014-04-25|1001.17
#2014-04-28|1001.39
#2014-04-29|1004.97
#2014-04-30|1012.56
#2014-05-01|1010.93
#2014-05-02|1010.11
#2014-05-05|1011.89
#2014-05-06|1003.13
#2014-05-07|1010.40
#2014-05-08|1010.69
#2014-05-09|1011.70
#2014-05-12|1026.63
#2014-05-13|1027.68
#2014-05-14|1019.14
#2014-05-15|1009.18
#2014-05-16|1012.28
#2014-05-19|1016.57
#2014-05-20|1003.24
#2014-05-21|1011.45
#2014-05-22|1014.04
#2014-05-23|1021.02
#2014-05-26| .
#2014-05-27|1026.20
#2014-05-28|1026.64
#2014-05-29|1031.35
#2014-05-30|1031.37
#2014-06-02|1034.89
#2014-06-03|1033.58
#2014-06-04|1033.50
#2014-06-05|1044.83
#2014-06-06|1054.39
#2014-06-09|1060.75
#2014-06-10|1058.11
#2014-06-11|1051.05
#2014-06-12|1039.88
#2014-06-13|1043.24
#2014-06-16|1041.95
#2014-06-17|1044.36
#2014-06-18|1049.56
#2014-06-19|1051.39
#2014-06-20|1055.68
#2014-06-23|1050.44
#2014-06-24|1040.41
#2014-06-25|1042.76
#2014-06-26|1040.39
#2014-06-27|1043.92
#2014-06-30|1041.72
#2014-07-01|1047.95
#2014-07-02|1046.00
#2014-07-03|1054.22
#2014-07-04| .
#2014-07-07|1047.29
#2014-07-08|1039.52
#2014-07-09|1040.51
#2014-07-10|1034.05
#2014-07-11|1039.02
#2014-07-14|1044.93
#2014-07-15|1044.35
#2014-07-16|1048.61
#2014-07-17|1033.66
#2014-07-18|1043.22
#2014-07-21|1041.28
#2014-07-22|1046.14
#2014-07-23|1040.90
#2014-07-24|1039.03
#2014-07-25|1035.14
#2014-07-28|1030.05
#2014-07-29|1019.38
#2014-07-30|1021.11
#2014-07-31|1000.81
#2014-08-01|1000.68
#2014-08-04|1004.51
#2014-08-05| 999.37
#2014-08-06| 995.94
#2014-08-07| 995.60
#2014-08-08|1008.78
#2014-08-11|1012.87
#2014-08-12|1010.19
#2014-08-13|1019.13
#2014-08-14|1023.51
#2014-08-15|1021.53
#2014-08-18|1036.44
#2014-08-19|1039.32
#2014-08-20|1046.85
#2014-08-21|1048.01
#2014-08-22|1043.97
#2014-08-25|1047.30
#2014-08-26|1045.53
#2014-08-27|1044.48
#2014-08-28|1041.82
#2014-08-29|1042.94
#2014-09-01| .
#2014-09-02|1045.29
#2014-09-03|1045.62
#2014-09-04|1045.49
#2014-09-05|1048.52
#2014-09-08|1047.86
#2014-09-09|1042.58
#2014-09-10|1044.16
#2014-09-11|1045.78
#2014-09-12|1041.45
#2014-09-15|1039.67
#2014-09-16|1044.29
#2014-09-17|1047.54
#2014-09-18|1052.69
#2014-09-19|1050.47
#2014-09-22|1038.39
#2014-09-23|1030.04
#2014-09-24|1035.81
#2014-09-25|1020.43
#2014-09-26|1029.47
#2014-09-29|1027.29
#2014-09-30|1024.59
#2014-10-01|1006.05
#2014-10-02|1005.54
#2014-10-03|1018.71
#2014-10-06|1016.28
#2014-10-07| 993.11
#2014-10-08|1010.67
#2014-10-09| 987.05
#2014-10-10| 970.21
#2014-10-13| 956.19
#2014-10-14| 967.13
#2014-10-15| 966.75
#2014-10-16| 973.36
#2014-10-17| 990.58
#2014-10-20| 992.67
#2014-10-21|1015.84
#2014-10-22|1001.74
#2014-10-23|1023.19
#2014-10-24|1030.96
#2014-10-27|1030.03
#2014-10-28|1049.17
#2014-10-29|1044.61
#2014-10-30|1049.75
#2014-10-31|1063.52
#2014-11-03|1061.54
#2014-11-04|1061.05
#2014-11-05|1066.78
#2014-11-06|1077.24
#2014-11-07|1078.17
#2014-11-10|1083.24
#2014-11-11|1081.74
#2014-11-12|1083.81
#2014-11-13|1080.91
#2014-11-14|1081.47
#2014-11-17|1080.32
#2014-11-18|1086.82
#2014-11-19|1083.72
#2014-11-20|1086.07
#2014-11-21|1096.76
#2014-11-24|1100.74
#2014-11-25|1102.46
#2014-11-26|1101.61
#2014-11-27| .
#2014-11-28|1093.06
#2014-12-01|1079.90
#2014-12-02|1087.94
#2014-12-03|1100.95
#2014-12-04|1095.78
#2014-12-05|1097.45
#2014-12-08|1084.73
#2014-12-09|1087.16
#2014-12-10|1066.98
#2014-12-11|1070.96
#2014-12-12|1050.97
#2014-12-15|1048.35
#2014-12-16|1049.40
#2014-12-17|1061.96
#2014-12-18|1089.88
#2014-12-19|1094.77
#2014-12-22|1104.23
#2014-12-23|1109.33
#2014-12-24|1109.24
#2014-12-25| .
#2014-12-26|1109.85
#2014-12-29|1109.70
#2014-12-30|1103.76
#2014-12-31|1091.85
#2015-01-01| .
#2015-01-02|1089.87
#2015-01-05|1066.34
#2015-01-06|1054.27
#2015-01-07|1061.87
#2015-01-08|1082.65
#2015-01-09|1072.72
#2015-01-12|1066.09
#2015-01-13|1064.23
#2015-01-14|1058.45
#2015-01-15|1051.65
#2015-01-16|1059.71
#2015-01-19| .
#2015-01-20|1064.36
#2015-01-21|1071.33
#2015-01-22|1088.22
#2015-01-23|1081.23
#2015-01-26|1084.13
#2015-01-27|1070.25
#2015-01-28|1060.52
#2015-01-29|1070.71
#2015-01-30|1055.69
#2015-02-02|1071.74
#2015-02-03|1091.04
#2015-02-04|1083.24
#2015-02-05|1095.33
#2015-02-06|1095.35
#2015-02-09|1092.82
#2015-02-10|1099.97
#2015-02-11|1100.94
#2015-02-12|1111.52
#2015-02-13|1117.70
#2015-02-16| .
#2015-02-17|1118.20
#2015-02-18|1123.95
#2015-02-19|1125.35
#2015-02-20|1135.03
#2015-02-23|1131.38
#2015-02-24|1134.37
#2015-02-25|1135.19
#2015-02-26|1132.08
#2015-02-27|1127.57
#2015-03-02|1137.71
#2015-03-03|1129.34
#2015-03-04|1120.76
#2015-03-05|1122.79
#2015-03-06|1108.21
#2015-03-09|1116.40
#2015-03-10|1096.11
#2015-03-11|1096.23
#2015-03-12|1109.64
#2015-03-13|1099.98
#2015-03-16|1117.40
#2015-03-17|1113.21
#2015-03-18|1127.17
#2015-03-19|1119.62
#2015-03-20|1126.23
#2015-03-23|1119.73
#2015-03-24|1115.64
#2015-03-25|1096.39
#2015-03-26|1095.76
#2015-03-27|1099.29
#2015-03-30|1114.43
#2015-03-31|1105.74
#2015-04-01|1098.76
#2015-04-02|1101.60
#2015-04-03| .
#2015-04-06|1110.91
#2015-04-07|1109.22
#2015-04-08|1111.30
#2015-04-09|1117.90
#2015-04-10|1134.14
#2015-04-13|1122.78
#2015-04-14|1123.27
#2015-04-15|1125.13
#2015-04-16|1121.53
#2015-04-17|1107.71
#2015-04-20|1119.21
#2015-04-21|1116.06
#2015-04-22|1120.50
#2015-04-23|1119.40
#2015-04-24|1113.20
#2015-04-27|1112.71
#2015-04-28|1116.25
#2015-04-29|1112.04
#2015-04-30|1101.09
#2015-05-01|1111.44
#2015-05-04|1114.20
#2015-05-05|1100.77
#2015-05-06|1099.24
#2015-05-07|1103.66
#2015-05-08|1115.57
#2015-05-11|1113.97
#2015-05-12|1112.75
#2015-05-13|1115.83
#2015-05-14|1127.08
#2015-05-15|1126.52
#2015-05-18|1129.90
#2015-05-19|1128.43
#2015-05-20|1128.49
#2015-05-21|1132.93
#2015-05-22|1128.56
#2015-05-25| .
#2015-05-26|1116.94
#2015-05-27|1124.17
#2015-05-28|1120.19
#2015-05-29|1108.35
#2015-06-01|1111.15
#2015-06-02|1113.97
#2015-06-03|1120.93
#2015-06-04|1108.07
#2015-06-05|1110.04
#2015-06-08|1103.49
#2015-06-09|1103.41
#2015-06-10|1115.29
#2015-06-11|1120.86
#2015-06-12|1113.92
#2015-06-15|1105.26
#2015-06-16|1107.60
#2015-06-17|1109.50
#2015-06-18|1121.18
#2015-06-19|1116.14
#2015-06-22|1121.61
#2015-06-23|1119.65
#2015-06-24|1108.78
#2015-06-25|1101.72
#2015-06-26|1103.28
#2015-06-29|1081.73
#2015-06-30|1082.35
#2015-07-01|1087.88
#2015-07-02|1087.20
#2015-07-03| .
#2015-07-06|1081.26
#2015-07-07|1088.24
#2015-07-08|1069.18
#2015-07-09|1072.77
#2015-07-10|1082.73
#2015-07-13|1093.45
#2015-07-14|1097.19
#2015-07-15|1093.43
#2015-07-16|1099.41
#2015-07-17|1098.05
#2015-07-20|1099.59
#2015-07-21|1087.49
#2015-07-22|1082.48
#2015-07-23|1071.40
#2015-07-24|1059.10
#2015-07-27|1052.99
#2015-07-28|1070.05
#2015-07-29|1084.96
#2015-07-30|1084.47
#2015-07-31|1083.30
#2015-08-03|1076.97
#2015-08-04|1075.18
#2015-08-05|1082.09
#2015-08-06|1076.29
#2015-08-07|1072.17
#2015-08-10|1092.65
#2015-08-11|1077.66
#2015-08-12|1077.98
#2015-08-13|1077.06
#2015-08-14|1084.15
#2015-08-17|1089.07
#2015-08-18|1087.15
#2015-08-19|1077.24
#2015-08-20|1054.88
#2015-08-21|1026.74
#2015-08-24| 991.03
#2015-08-25| 976.65
#2015-08-26|1007.10
#2015-08-27|1031.78
#2015-08-28|1034.28
#2015-08-31|1023.78
#2015-09-01| 995.32
#2015-09-02|1015.09
#2015-09-03|1017.95
#2015-09-04|1003.04
#2015-09-07| .
#2015-09-08|1031.56
#2015-09-09|1019.98
#2015-09-10|1021.68
#2015-09-11|1026.53
#2015-09-14|1020.27
#2015-09-15|1037.74
#2015-09-16|1047.16
#2015-09-17|1040.87
#2015-09-18|1020.24
#2015-09-21|1025.03
#2015-09-22|1010.64
#2015-09-23|1004.08
#2015-09-24| 996.97
#2015-09-25| 999.44
#2015-09-28| 978.43
#2015-09-29| 984.76
#2015-09-30|1001.92
#2015-10-01|1000.56
#2015-10-02|1014.01
#2015-10-05|1041.42
#2015-10-06|1042.23
#2015-10-07|1056.42
#2015-10-08|1071.69
#2015-10-09|1072.99
#2015-10-12|1071.67
#2015-10-13|1060.07
#2015-10-14|1049.36
#2015-10-15|1059.49
#2015-10-16|1059.34
#2015-10-19|1058.90
#2015-10-20|1064.02
#2015-10-21|1062.92
#2015-10-22|1091.41
#2015-10-23|1096.17
#2015-10-26|1093.53
#2015-10-27|1082.80
#2015-10-28|1093.45
#2015-10-29|1092.72
#2015-10-30|1091.92
#2015-11-02|1105.13
#2015-11-03|1103.12
#2015-11-04|1102.06
#2015-11-05|1102.90
#2015-11-06|1105.02
#2015-11-09|1095.82
#2015-11-10|1096.88
#2015-11-11|1099.36
#2015-11-12|1081.83
#2015-11-13|1076.64
#2015-11-16|1091.92
#2015-11-17|1090.16
#2015-11-18|1105.99
#2015-11-19|1108.81
#2015-11-20|1115.43
#2015-11-23|1111.53
#2015-11-24|1111.18
#2015-11-25|1110.86
#2015-11-26| .
#2015-11-27|1112.96
#2015-11-30|1106.07
#2015-12-01|1111.38
#2015-12-02|1098.57
#2015-12-03|1084.95
#2015-12-04|1099.89
#2015-12-07|1091.60
#2015-12-08|1078.67
#2015-12-09|1074.85
#2015-12-10|1078.62
#2015-12-11|1061.09
#2015-12-14|1062.13
#2015-12-15|1063.25
#2015-12-16|1081.19
#2015-12-17|1063.86
#2015-12-18|1047.95
#2015-12-21|1056.01
#2015-12-22|1068.65
#2015-12-23|1083.02
#2015-12-24|1081.71
#2015-12-25| .
#2015-12-28|1079.71
#2015-12-29|1090.19
#2015-12-30|1083.01
#2015-12-31|1075.07
#2016-01-01| .
#2016-01-04|1059.48
#2016-01-05|1062.18
#2016-01-06|1045.36
#2016-01-07|1015.46
#2016-01-08|1004.34
#2016-01-11|1004.33
#2016-01-12|1012.21
#2016-01-13| 988.64
#2016-01-14|1002.61
#2016-01-15| 983.82
#2016-01-18| .
#2016-01-19| 983.42
#2016-01-20| 971.56
#2016-01-21| 975.82
#2016-01-22| 988.16
#2016-01-25| 973.58
#2016-01-26| 991.18
#2016-01-27| 979.26
#2016-01-28| 984.26
#2016-01-29|1013.16
#2016-02-01|1010.38
#2016-02-02| 991.03
#2016-02-03|1003.12
#2016-02-04|1020.42
#2016-02-05|1004.46
#2016-02-08| 994.38
#2016-02-09| 996.18
#2016-02-10| 994.11
#2016-02-11| 975.40
#2016-02-12| 993.94
#2016-02-15| .
#2016-02-16|1014.79
#2016-02-17|1031.05
#2016-02-18|1029.74
#2016-02-19|1028.03
#2016-02-22|1043.35
#2016-02-23|1032.65
#2016-02-24|1034.71
#2016-02-25|1046.54
#2016-02-26|1049.57
#2016-02-29|1041.79
#2016-03-01|1063.48
#2016-03-02|1066.18
#2016-03-03|1073.31
#2016-03-04|1078.32
#2016-03-07|1079.63
#2016-03-08|1065.94
#2016-03-09|1069.10
#2016-03-10|1066.82
#2016-03-11|1083.36
#2016-03-14|1082.61
#2016-03-15|1081.07
#2016-03-16|1088.10
#2016-03-17|1109.34
#2016-03-18|1116.67
#2016-03-21|1119.51
#2016-03-22|1117.55
#2016-03-23|1110.61
#2016-03-24|1110.12
#2016-03-25| .
#2016-03-28|1110.83
#2016-03-29|1119.26
#2016-03-30|1122.71
#2016-03-31|1120.43
#2016-04-01|1125.72
#2016-04-04|1114.63
#2016-04-05|1107.25
#2016-04-06|1112.89
#2016-04-07|1103.49
#2016-04-08|1109.18
#2016-04-11|1106.77
#2016-04-12|1114.95
#2016-04-13|1130.41
#2016-04-14|1128.78
#2016-04-15|1130.26
#2016-04-18|1135.76
#2016-04-19|1139.82
#2016-04-20|1139.34
#2016-04-21|1134.96
#2016-04-22|1140.10
#2016-04-25|1133.13
#2016-04-26|1143.57
#2016-04-27|1152.33
#2016-04-28|1140.78
#2016-04-29|1134.42
#2016-05-02|1140.55
#2016-05-03|1131.14
#2016-05-04|1120.12
#2016-05-05|1118.87
#2016-05-06|1127.11
#2016-05-09|1122.86
#2016-05-10|1141.64
#2016-05-11|1133.42
#2016-05-12|1132.32
#2016-05-13|1118.66
#2016-05-16|1129.92
#2016-05-17|1123.31
#2016-05-18|1120.52
#2016-05-19|1110.60
#2016-05-20|1117.44
#2016-05-23|1115.54
#2016-05-24|1129.82
#2016-05-25|1136.38
#2016-05-26|1135.54
#2016-05-27|1139.65
#2016-05-30| .
#2016-05-31|1139.86
#2016-06-01|1141.37
#2016-06-02|1145.10
#2016-06-03|1144.52
#2016-06-06|1153.61
#2016-06-07|1156.11
#2016-06-08|1162.86
#2016-06-09|1161.29
#2016-06-10|1148.43
#2016-06-13|1140.57
#2016-06-14|1144.19
#2016-06-15|1144.12
#2016-06-16|1147.99
#2016-06-17|1147.29
#2016-06-20|1158.43
#2016-06-21|1156.57
#2016-06-22|1153.41
#2016-06-23|1167.81
#2016-06-24|1120.67
#2016-06-27|1094.76
#2016-06-28|1112.87
#2016-06-29|1130.83
#2016-06-30|1154.10
#2016-07-01|1157.18
#2016-07-04| .
#2016-07-05|1147.63
#2016-07-06|1152.90
#2016-07-07|1154.69
#2016-07-08|1175.54
#2016-07-11|1180.92
#2016-07-12|1188.66
#2016-07-13|1192.04
#2016-07-14|1198.35
#2016-07-15|1198.86
#2016-07-18|1197.43
#2016-07-19|1197.89
#2016-07-20|1203.46
#2016-07-21|1194.79
#2016-07-22|1194.21
#2016-07-25|1188.69
#2016-07-26|1197.95
#2016-07-27|1192.45
#2016-07-28|1190.19
#2016-07-29|1188.10
#2016-08-01|1185.83
#2016-08-02|1176.46
#2016-08-03|1180.90
#2016-08-04|1182.85
#2016-08-05|1193.61
#2016-08-08|1193.35
#2016-08-09|1194.22
#2016-08-10|1194.61
#2016-08-11|1201.30
#2016-08-12|1198.24
#2016-08-15|1204.37
#2016-08-16|1197.80
#2016-08-17|1200.92
#2016-08-18|1203.60
#2016-08-19|1205.68
#2016-08-22|1205.80
#2016-08-23|1207.36
#2016-08-24|1202.77
#2016-08-25|1203.53
#2016-08-26|1201.37
#2016-08-29|1206.59
#2016-08-30|1203.97
#2016-08-31|1199.55
#2016-09-01|1201.35
#2016-09-02|1206.46
#2016-09-05| .
#2016-09-06|1202.86
#2016-09-07|1203.11
#2016-09-08|1200.68
#2016-09-09|1167.53
#2016-09-12|1183.43
#2016-09-13|1166.35
#2016-09-14|1164.79
#2016-09-15|1175.64
#2016-09-16|1167.23
#2016-09-19|1171.30
#2016-09-20|1172.68
#2016-09-21|1188.44
#2016-09-22|1197.43
#2016-09-23|1188.91
#2016-09-26|1184.27
#2016-09-27|1192.97
#2016-09-28|1200.13
#2016-09-29|1191.57
#2016-09-30|1201.76
#2016-10-03|1199.67
#2016-10-04|1190.04
#2016-10-05|1197.50
#2016-10-06|1198.13
#2016-10-07|1184.59
#2016-10-10|1184.48
#2016-10-11|1171.57
#2016-10-12|1173.86
#2016-10-13|1170.64
#2016-10-14|1173.31
#2016-10-17|1171.33
#2016-10-18|1174.69
#2016-10-19|1178.87
#2016-10-20|1172.33
#2016-10-21|1173.20
#2016-10-24|1178.16
#2016-10-25|1174.87
#2016-10-26|1180.10
#2016-10-27|1171.70
#2016-10-28|1177.60
#2016-10-31|1179.08
#2016-11-01|1170.22
#2016-11-02|1165.71
#2016-11-03|1162.04
#2016-11-04|1163.57
#2016-11-07|1190.49
#2016-11-08|1195.99
#2016-11-09|1220.25
#2016-11-10|1239.60
#2016-11-11|1243.68
#2016-11-14|1245.65
#2016-11-15|1248.21
#2016-11-16|1244.77
#2016-11-17|1247.86
#2016-11-18|1246.86
#2016-11-21|1254.53
#2016-11-22|1260.24
#2016-11-23|1269.81
#2016-11-24| .
#2016-11-25|1275.61
#2016-11-28|1267.60
#2016-11-29|1268.70
#2016-11-30|1265.96
#2016-12-01|1271.14
#2016-12-02|1270.03
#2016-12-05|1272.12
#2016-12-06|1275.30
#2016-12-07|1295.60
#2016-12-08|1293.04
#2016-12-09|1296.72
#2016-12-12|1293.29
#2016-12-13|1294.10
#2016-12-14|1281.09
#2016-12-15|1282.84
#2016-12-16|1281.13
#2016-12-19|1287.70
#2016-12-20|1295.69
#2016-12-21|1288.59
#2016-12-22|1287.39
#2016-12-23|1288.62
#2016-12-26| .
#2016-12-27|1291.27
#2016-12-28|1279.53
#2016-12-29|1280.30
#2016-12-30|1274.95
#2017-01-02| .
#2017-01-03|1284.36
#2017-01-04|1292.29
#2017-01-05|1287.88
#2017-01-06|1295.02
#2017-01-09|1286.81
#2017-01-10|1288.27
#2017-01-11|1295.18
#2017-01-12|1291.77
#2017-01-13|1296.76
#2017-01-16| .
#2017-01-17|1287.35
#2017-01-18|1292.89
#2017-01-19|1297.71
#2017-01-20|1297.18
#2017-01-23|1290.45
#2017-01-24|1303.31
#2017-01-25|1315.61
#2017-01-26|1312.79
#2017-01-27|1311.27
#2017-01-30|1303.57
#2017-01-31|1295.30
#2017-02-01|1291.55
#2017-02-02|1289.40
#2017-02-03|1299.92
#2017-02-06|1298.60
#2017-02-07|1301.89
#2017-02-08|1302.30
#2017-02-09|1310.97
#2017-02-10|1318.70
#2017-02-13|1329.38
#2017-02-14|1331.99
#2017-02-15|1337.86
#2017-02-16|1339.21
#2017-02-17|1341.31
#2017-02-20| .
#2017-02-21|1347.64
#2017-02-22|1345.86
#2017-02-23|1339.55
#2017-02-24|1347.02
#2017-02-27|1350.48
#2017-02-28|1343.88
#2017-03-01|1365.51
#2017-03-02|1354.42
#2017-03-03|1355.69
#2017-03-06|1352.40
#2017-03-07|1349.57
#2017-03-08|1345.76
#2017-03-09|1341.18
#2017-03-10|1349.31
#2017-03-13|1350.35
#2017-03-14|1340.57
#2017-03-15|1353.65
#2017-03-16|1348.77
#2017-03-17|1356.46
#2017-03-20|1352.41
#2017-03-21|1332.83
#2017-03-22|1338.39
#2017-03-23|1334.82
#2017-03-24|1329.99
#2017-03-27|1325.59
#2017-03-28|1337.93
#2017-03-29|1337.63
#2017-03-30|1344.32
#2017-03-31|1340.64
#2017-04-03|1334.74
#2017-04-04|1337.89
#2017-04-05|1333.77
#2017-04-06|1337.82
#2017-04-07|1338.59
#2017-04-10|1341.58
#2017-04-11|1342.27
#2017-04-12|1325.49
#2017-04-13|1317.06
#2017-04-14| .
#2017-04-17|1330.73
#2017-04-18|1329.42
#2017-04-19|1331.85
#2017-04-20|1345.71
#2017-04-21|1345.22
#2017-04-24|1362.58
#2017-04-25|1370.06
#2017-04-26|1369.41
#2017-04-27|1373.93
#2017-04-28|1368.54
#2017-05-01|1365.87
#2017-05-02|1368.86
#2017-05-03|1366.87
#2017-05-04|1370.03
#2017-05-05|1378.42
#2017-05-08|1374.44
#2017-05-09|1374.01
#2017-05-10|1372.54
#2017-05-11|1372.22
#2017-05-12|1365.32
#2017-05-15|1372.33
#2017-05-16|1371.97
#2017-05-17|1345.83
#2017-05-18|1347.47
#2017-05-19|1363.76
#2017-05-22|1374.28
#2017-05-23|1376.74
#2017-05-24|1379.61
#2017-05-25|1387.79
#2017-05-26|1389.16
#2017-05-29| .
#2017-05-30|1390.27
#2017-05-31|1392.92
#2017-06-01|1404.06
#2017-06-02|1408.91
#2017-06-05|1404.07
#2017-06-06|1395.40
#2017-06-07|1393.78
#2017-06-08|1397.89
#2017-06-09|1400.51
#2017-06-12|1405.35
#2017-06-13|1411.19
#2017-06-14|1408.99
#2017-06-15|1417.23
#2017-06-16|1420.98
#2017-06-19|1429.85
#2017-06-20|1414.84
#2017-06-21|1407.29
#2017-06-22|1403.01
#2017-06-23|1408.64
#2017-06-26|1408.57
#2017-06-27|1397.59
#2017-06-28|1411.61
#2017-06-29|1398.17
#2017-06-30|1408.07
#2017-07-03|1414.63
#2017-07-04| .
#2017-07-05|1419.71
#2017-07-06|1404.53
#2017-07-07|1415.59
#2017-07-10|1418.93
#2017-07-11|1419.77
#2017-07-12|1428.54
#2017-07-13|1429.90
#2017-07-14|1436.22
#2017-07-17|1435.50
#2017-07-18|1434.46
#2017-07-19|1439.41
#2017-07-20|1433.27
#2017-07-21|1430.87
#2017-07-24|1427.88
#2017-07-25|1428.42
#2017-07-26|1429.51
#2017-07-27|1427.06
#2017-07-28|1427.82
#2017-07-31|1427.27
#2017-08-01|1425.37
#2017-08-02|1428.89
#2017-08-03|1432.70
#2017-08-04|1435.55
#2017-08-07|1436.28
#2017-08-08|1432.18
#2017-08-09|1432.86
#2017-08-10|1413.90
#2017-08-11|1415.82
#2017-08-14|1431.03
#2017-08-15|1429.03
#2017-08-16|1433.52
#2017-08-17|1409.95
#2017-08-18|1406.08
#2017-08-21|1406.84
#2017-08-22|1423.43
#2017-08-23|1414.01
#2017-08-24|1410.94
#2017-08-25|1414.65
#2017-08-28|1415.95
#2017-08-29|1425.02
#2017-08-30|1432.21
#2017-08-31|1438.63
#2017-09-01|1440.27
#2017-09-04| .
#2017-09-05|1426.79
#2017-09-06|1427.70
#2017-09-07|1431.32
#2017-09-08|1435.78
#2017-09-11|1449.59
#2017-09-12|1455.74
#2017-09-13|1452.78
#2017-09-14|1458.95
#2017-09-15|1466.07
#2017-09-18|1477.07
#2017-09-19|1478.70
#2017-09-20|1486.71
#2017-09-21|1489.23
#2017-09-22|1493.77
#2017-09-25|1490.72
#2017-09-26|1490.09
#2017-09-27|1492.94
#2017-09-28|1491.91
#2017-09-29|1495.76
#2017-10-02|1506.40
#2017-10-03|1510.11
#2017-10-04|1510.24
#2017-10-05|1515.87
#2017-10-06|1515.87
#2017-10-09|1512.29
#2017-10-10|1513.31
#2017-10-11|1513.41
#2017-10-12|1522.05
#2017-10-13|1518.46
#2017-10-16|1520.47
#2017-10-17|1515.64
#2017-10-18|1517.73
#2017-10-19|1524.57
#2017-10-20|1541.89
#2017-10-23|1532.90
#2017-10-24|1539.40
#2017-10-25|1530.76
#2017-10-26|1535.34
#2017-10-27|1537.68
#2017-10-30|1526.18
#2017-10-31|1523.86
#2017-11-01|1522.09
#2017-11-02|1529.45
#2017-11-03|1528.82
#2017-11-06|1529.24
#2017-11-07|1531.48
#2017-11-08|1531.42
#2017-11-09|1515.03
#2017-11-10|1517.49
#2017-11-13|1512.37
#2017-11-14|1508.64
#2017-11-15|1498.06
#2017-11-16|1515.08
#2017-11-17|1507.64
#2017-11-20|1513.66
#2017-11-21|1523.35
#2017-11-22|1523.52
#2017-11-23| .
#2017-11-24|1526.05
#2017-11-27|1527.65
#2017-11-28|1545.78
#2017-11-29|1550.13
#2017-11-30|1573.01
#2017-12-01|1556.84
#2017-12-04|1560.43
#2017-12-05|1550.37
#2017-12-06|1552.80
#2017-12-07|1565.10
#2017-12-08|1571.47
#2017-12-11|1568.73
#2017-12-12|1571.38
#2017-12-13|1576.94
#2017-12-14|1566.77
#2017-12-15|1580.64
#2017-12-18|1589.51
#2017-12-19|1589.00
#2017-12-20|1591.73
#2017-12-21|1591.37
#2017-12-22|1591.85
#2017-12-25| .
#2017-12-26|1591.92
#2017-12-27|1596.03
#2017-12-28|1598.83
#2017-12-29|1594.04
#2018-01-01| .
#2018-01-02|1603.85
#2018-01-03|1617.11
#2018-01-04|1629.03
#2018-01-05|1642.08
#2018-01-08|1650.27
#2018-01-09|1660.93
#2018-01-10|1658.64
#2018-01-11|1675.74
#2018-01-12|1688.30
#2018-01-15| .
#2018-01-16|1674.80
#2018-01-17|1685.64
#2018-01-18|1677.58
#2018-01-19|1685.33
#2018-01-22|1684.98
#2018-01-23|1686.13
#2018-01-24|1686.85
#2018-01-25|1693.30
#2018-01-26|1712.60
#2018-01-29|1700.52
#2018-01-30|1685.48
#2018-01-31|1690.74
#2018-02-01|1684.84
#2018-02-02|1651.65
#2018-02-05|1580.33
#2018-02-06|1602.26
#2018-02-07|1605.04
#2018-02-08|1542.99
#2018-02-09|1562.29
#2018-02-12|1584.45
#2018-02-13|1588.20
#2018-02-14|1609.91
#2018-02-15|1634.17
#2018-02-16|1636.26
#2018-02-19| .
#2018-02-20|1620.96
#2018-02-21|1620.50
#2018-02-22|1628.32
#2018-02-23|1644.18
#2018-02-26|1663.12
#2018-02-27|1644.30
#2018-02-28|1623.05
#2018-03-01|1593.66
#2018-03-02|1595.42
#2018-03-05|1612.86
#2018-03-06|1620.36
#2018-03-07|1622.10
#2018-03-08|1628.84
#2018-03-09|1662.95
#2018-03-12|1647.07
#2018-03-13|1639.16
#2018-03-14|1625.18
#2018-03-15|1629.07
#2018-03-16|1635.36
#2018-03-19|1620.30
#2018-03-20|1627.44
#2018-03-21|1629.92
#2018-03-22|1574.51
#2018-03-23|1548.21
#2018-03-26|1585.85
#2018-03-27|1561.39
#2018-03-28|1554.21
#2018-03-29|1579.76
#2018-03-30| .
#2018-04-02|1547.71
#2018-04-03|1566.23
#2018-04-04|1572.96
#2018-04-05|1588.90
#2018-04-06|1544.47
#2018-04-09|1543.35
#2018-04-10|1571.99
#2018-04-11|1561.51
#2018-04-12|1581.66
#2018-04-13|1578.04
#2018-04-16|1593.89
#2018-04-17|1610.46
#2018-04-18|1623.80
#2018-04-19|1617.58
#2018-04-20|1610.45
#2018-04-23|1607.68
#2018-04-24|1566.38
#2018-04-25|1567.01
#2018-04-26|1567.99
#2018-04-27|1564.00
#2018-04-30|1547.58
#2018-05-01|1544.42
#2018-05-02|1531.24
#2018-05-03|1537.00
#2018-05-04|1555.39
#2018-05-07|1566.61
#2018-05-08|1575.68
#2018-05-09|1594.40
#2018-05-10|1607.00
#2018-05-11|1609.79
#2018-05-14|1606.77
#2018-05-15|1597.83
#2018-05-16|1602.99
#2018-05-17|1609.39
#2018-05-18|1618.81
#2018-05-21|1640.62
#2018-05-22|1621.90
#2018-05-23|1621.47
#2018-05-24|1629.00
#2018-05-25|1623.67
#2018-05-28| .
#2018-05-29|1601.36
#2018-05-30|1621.50
#2018-05-31|1601.23
#2018-06-01|1621.45
#2018-06-04|1622.29
#2018-06-05|1627.47
#2018-06-06|1644.15
#2018-06-07|1643.00
#2018-06-08|1650.83
#2018-06-11|1652.36
#2018-06-12|1655.45
#2018-06-13|1644.08
#2018-06-14|1639.45
#2018-06-15|1637.12
#2018-06-18|1632.35
#2018-06-19|1603.08
#2018-06-20|1603.32
#2018-06-21|1585.46
#2018-06-22|1589.45
#2018-06-25|1566.85
#2018-06-26|1571.09
#2018-06-27|1556.76
#2018-06-28|1564.27
#2018-06-29|1568.54
#2018-07-02|1571.81
#2018-07-03|1566.84
#2018-07-04| .
#2018-07-05|1576.12
#2018-07-06|1583.04
#2018-07-09|1607.98
#2018-07-10|1613.65
#2018-07-11|1593.06
#2018-07-12|1612.01
#2018-07-13|1617.95
#2018-07-16|1608.51
#2018-07-17|1616.47
#2018-07-18|1628.41
#2018-07-19|1629.23
#2018-07-20|1627.45
#2018-07-23|1621.44
#2018-07-24|1628.83
#2018-07-25|1651.60
#2018-07-26|1658.26
#2018-07-27|1649.57
#2018-07-30|1630.24
#2018-07-31|1657.60
#2018-08-01|1641.92
#2018-08-02|1645.26
#2018-08-03|1646.94
#2018-08-06|1650.24
#2018-08-07|1662.94
#2018-08-08|1656.24
#2018-08-09|1650.03
#2018-08-10|1639.26
#2018-08-13|1631.86
#2018-08-14|1642.49
#2018-08-15|1630.60
#2018-08-16|1649.04
#2018-08-17|1659.03
#2018-08-20|1666.29
#2018-08-21|1677.24
#2018-08-22|1667.62
#2018-08-23|1662.24
#2018-08-24|1671.41
#2018-08-27|1689.59
#2018-08-28|1688.11
#2018-08-29|1693.70
#2018-08-30|1682.46
#2018-08-31|1684.63
#2018-09-03| .
#2018-09-04|1684.36
#2018-09-05|1689.72
#2018-09-06|1696.36
#2018-09-07|1690.56
#2018-09-10|1700.25
#2018-09-11|1700.49
#2018-09-12|1707.26
#2018-09-13|1716.59
#2018-09-14|1723.26
#2018-09-17|1718.56
#2018-09-18|1732.60
#2018-09-19|1731.56
#2018-09-20|1737.49
#2018-09-21|1740.84
#2018-09-24|1723.25
#2018-09-25|1719.57
#2018-09-26|1715.58
#2018-09-27|1715.26
#2018-09-28|1715.29
#2018-10-01|1727.22
#2018-10-02|1728.77
#2018-10-03|1736.07
#2018-10-04|1725.62
#2018-10-05|1715.57
#2018-10-08|1712.05
#2018-10-09|1691.95
#2018-10-10|1628.55
#2018-10-11|1591.54
#2018-10-12|1606.61
#2018-10-15|1605.11
#2018-10-16|1638.07
#2018-10-17|1627.79
#2018-10-18|1598.66
#2018-10-19|1595.93
#2018-10-22|1590.40
#2018-10-23|1568.30
#2018-10-24|1515.61
#2018-10-25|1534.37
#2018-10-26|1518.64
#2018-10-29|1493.84
#2018-10-30|1520.43
#2018-10-31|1539.46
#2018-11-01|1561.41
#2018-11-02|1556.98
#2018-11-05|1563.39
#2018-11-06|1579.10
#2018-11-07|1607.90
#2018-11-08|1606.44
#2018-11-09|1590.38
#2018-11-12|1556.21
#2018-11-13|1559.19
#2018-11-14|1551.31
#2018-11-15|1575.32
#2018-11-16|1576.65
#2018-11-19|1544.97
#2018-11-20|1515.27
#2018-11-21|1526.88
#2018-11-22| .
#2018-11-23|1520.81
#2018-11-26|1538.61
#2018-11-27|1533.71
#2018-11-28|1574.32
#2018-11-29|1571.92
#2018-11-30|1589.28
#2018-12-03|1608.48
#2018-12-04|1543.71
#2018-12-05| .
#2018-12-06|1534.07
#2018-12-07|1496.01
#2018-12-10|1500.76
#2018-12-11|1494.14
#2018-12-12|1503.33
#2018-12-13|1500.08
#2018-12-14|1476.66
#2018-12-17|1448.15
#2018-12-18|1454.77
#2018-12-19|1430.82
#2018-12-20|1404.35
#2018-12-21|1374.84
#2018-12-24|1334.64
#2018-12-25| .
#2018-12-26|1399.26
#2018-12-27|1417.96
#2018-12-28|1413.51
#2018-12-31|1429.37
#2019-01-01| .
#2019-01-02|1431.63
#2019-01-03|1388.96
#2019-01-04|1441.69
#2019-01-07|1451.92
#2019-01-08|1475.45
#2019-01-09|1484.76
#2019-01-10|1506.18
#2019-01-11|1505.11
#2019-01-14|1502.49
#2019-01-15|1503.17
#2019-01-16|1505.23
#2019-01-17|1526.97
#2019-01-18|1555.19
#2019-01-21| .
#2019-01-22|1528.42
#2019-01-23|1529.92
#2019-01-24|1539.89
#2019-01-25|1560.59
#2019-01-28|1545.26
#2019-01-29|1558.81
#2019-01-30|1584.50
#2019-01-31|1588.29
#2019-02-01|1593.92
#2019-02-04|1612.90
#2019-02-05|1627.60
#2019-02-06|1627.74
#2019-02-07|1616.30
#2019-02-08|1620.58
#2019-02-11|1627.94
#2019-02-12|1653.30
#2019-02-13|1662.52
#2019-02-14|1655.35
#2019-02-15|1677.49
#2019-02-18| .
#2019-02-19|1676.85
#2019-02-20|1686.37
#2019-02-21|1680.05
#2019-02-22|1693.34
#2019-02-25|1703.23
#2019-02-26|1698.77
#2019-02-27|1707.61
#2019-02-28|1703.02
#2019-03-01|1710.30
#2019-03-04|1699.69
#2019-03-05|1691.16
#2019-03-06|1676.20
#2019-03-07|1666.55
#2019-03-08|1663.13
#2019-03-11|1680.24
#2019-03-12|1670.60
#2019-03-13|1684.55
#2019-03-14|1680.01
#2019-03-15|1680.93
#2019-03-18|1692.19
#2019-03-19|1687.69
#2019-03-20|1679.46
#2019-03-21|1699.44
#2019-03-22|1659.59
#2019-03-25|1662.99
#2019-03-26|1678.24
#2019-03-27|1676.68
#2019-03-28|1692.39
#2019-03-29|1707.91
#2019-04-01|1740.48
#2019-04-02|1737.13
#2019-04-03|1735.27
#2019-04-04|1740.63
#2019-04-05|1747.08
#2019-04-08|1743.17
#2019-04-09|1723.72
#2019-04-10|1724.93
#2019-04-11|1736.74
#2019-04-12|1757.21
#2019-04-15|1750.36
#2019-04-16|1754.44
#2019-04-17|1753.29
#2019-04-18|1768.77
#2019-04-19| .
#2019-04-22|1764.99
#2019-04-23|1780.93
#2019-04-24|1778.57
#2019-04-25|1753.12
#2019-04-26|1763.91
#2019-04-29|1768.22
#2019-04-30|1778.17
#2019-05-01|1759.72
#2019-05-02|1759.87
#2019-05-03|1781.28
#2019-05-06|1767.05
#2019-05-07|1731.55
#2019-05-08|1731.89
#2019-05-09|1730.06
#2019-05-10|1736.29
#2019-05-13|1687.21
#2019-05-14|1706.96
#2019-05-15|1711.31
#2019-05-16|1729.89
#2019-05-17|1712.62
#2019-05-20|1705.46
#2019-05-21|1724.08
#2019-05-22|1714.66
#2019-05-23|1688.00
#2019-05-24|1691.33
#2019-05-27| .
#2019-05-28|1680.54
#2019-05-29|1672.14
#2019-05-30|1681.73
#2019-05-31|1661.87
#2019-06-03|1661.83
#2019-06-04|1701.51
#2019-06-05|1719.96
#2019-06-06|1724.59
#2019-06-07|1742.50
#2019-06-10|1749.42
#2019-06-11|1736.69
#2019-06-12|1738.81
#2019-06-13|1745.71
#2019-06-14|1739.01
#2019-06-17|1734.83
#2019-06-18|1762.89
#2019-06-19|1765.79
#2019-06-20|1792.43
#2019-06-21|1781.44
#2019-06-24|1776.77
#2019-06-25|1763.89
#2019-06-26|1764.65
#2019-06-27|1769.70
#2019-06-28|1787.57
#2019-07-01|1797.41
#2019-07-02|1794.68
#2019-07-03|1807.34
#2019-07-04| .
#2019-07-05|1799.98
#2019-07-08|1785.67
#2019-07-09|1784.73
#2019-07-10|1781.17
#2019-07-11|1790.38
#2019-07-12|1814.30
#2019-07-15|1809.02
#2019-07-16|1813.18
#2019-07-17|1783.94
#2019-07-18|1791.11
#2019-07-19|1795.33
#2019-07-22|1797.34
#2019-07-23|1817.35
#2019-07-24|1823.67
#2019-07-25|1816.45
#2019-07-26|1820.89
#2019-07-29|1815.72
#2019-07-30|1817.97
#2019-07-31|1798.02
#2019-08-01|1770.94
#2019-08-02|1755.43
#2019-08-05|1703.52
#2019-08-06|1730.23
#2019-08-07|1733.40
#2019-08-08|1764.89
#2019-08-09|1748.79
#2019-08-12|1723.41
#2019-08-13|1747.49
#2019-08-14|1693.91
#2019-08-15|1699.15
#2019-08-16|1731.16
#2019-08-19|1748.66
#2019-08-20|1737.31
#2019-08-21|1750.15
#2019-08-22|1752.29
#2019-08-23|1705.26
#2019-08-26|1719.02
#2019-08-27|1715.15
#2019-08-28|1729.60
#2019-08-29|1758.25
#2019-08-30|1763.92
#2019-09-02| .
#2019-09-03|1738.64
#2019-09-04|1760.76
#2019-09-05|1794.02
#2019-09-06|1795.12
#2019-09-09|1785.86
#2019-09-10|1790.50
#2019-09-11|1805.94
#2019-09-12|1812.26
#2019-09-13|1817.34
#2019-09-16|1814.99
#2019-09-17|1817.78
#2019-09-18|1813.42
#2019-09-19|1809.10
#2019-09-20|1796.55
#2019-09-23|1793.91
#2019-09-24|1781.98
#2019-09-25|1795.50
#2019-09-26|1797.74
#2019-09-27|1786.07
#2019-09-30|1794.72
#2019-10-01|1756.39
#2019-10-02|1722.42
#2019-10-03|1734.75
#2019-10-04|1756.50
#2019-10-07|1744.83
#2019-10-08|1711.23
#2019-10-09|1728.02
#2019-10-10|1741.85
#2019-10-11|1772.85
#2019-10-14|1769.82
#2019-10-15|1784.09
#2019-10-16|1781.83
#2019-10-17|1790.16
#2019-10-18|1776.00
#2019-10-21|1784.22
#2019-10-22|1784.65
#2019-10-23|1787.34
#2019-10-24|1794.68
#2019-10-25|1803.56
#2019-10-28|1808.78
#2019-10-29|1816.13
#2019-10-30|1821.59
#2019-10-31|1802.69
#2019-11-01|1837.46
#2019-11-04|1851.98
#2019-11-05|1851.66
#2019-11-06|1852.73
#2019-11-07|1859.98
#2019-11-08|1864.21
#2019-11-11|1866.71
#2019-11-12|1867.41
#2019-11-13|1866.25
#2019-11-14|1874.36
#2019-11-15|1889.86
#2019-11-18|1885.23
#2019-11-19|1888.20
#2019-11-20|1876.48
#2019-11-21|1871.63
#2019-11-22|1877.09
#2019-11-25|1894.86
#2019-11-26|1904.53
#2019-11-27|1905.81
#2019-11-28|1905.81
#2019-11-29|1896.40
#2019-12-02|1869.21
#2019-12-03|1852.78
#2019-12-04|1860.04
#2019-12-05|1861.74
#2019-12-06|1882.64
#2019-12-09|1874.65
#2019-12-10|1870.75
#2019-12-11|1883.11
#2019-12-12|1898.02
#2019-12-13|1897.00
#2019-12-16|1898.06
#2019-12-17|1895.58
#2019-12-18|1887.52
#2019-12-19|1894.49
#2019-12-20|1906.04
#2019-12-23|1913.02
#2019-12-24|1908.56
#2019-12-25| .
#2019-12-26|1912.84
#2019-12-27|1913.42
#2019-12-30|1902.67
#2019-12-31|1904.72
#2020-01-01| .
#2020-01-02|1932.88
#2020-01-03|1926.73
#2020-01-06|1926.91
#2020-01-07|1923.53
#2020-01-08|1929.64
#2020-01-09|1941.84
#2020-01-10|1931.83
#2020-01-13|1950.66
#2020-01-14|1948.49
#2020-01-15|1951.71
#2020-01-16|1972.41
#2020-01-17|1974.52
#2020-01-20| .
#2020-01-21|1959.14
#2020-01-22|1953.44
#2020-01-23|1968.00
#2020-01-24|1957.33
#2020-01-27|1925.41
#2020-01-28|1941.50
#2020-01-29|1946.34
#2020-01-30|1947.65
#2020-01-31|1900.83
#2020-02-03|1909.64
#2020-02-04|1944.06
#2020-02-05|1967.57
#2020-02-06|1973.77
#2020-02-07|1956.14
#2020-02-10|1968.42
#2020-02-11|1972.06
#2020-02-12|1985.65
#2020-02-13|1982.65
#2020-02-14|1987.17
#2020-02-17| .
#2020-02-18|1977.47
#2020-02-19|1983.16
#2020-02-20|1977.25
#2020-02-21|1963.74
#2020-02-24|1905.54
#2020-02-25|1832.64
#2020-02-26|1820.02
#2020-02-27|1754.97
#2020-02-28|1738.46
#2020-03-02|1797.14
#2020-03-03|1750.15
#2020-03-04|1821.94
#2020-03-05|1742.04
#2020-03-06|1721.36
#2020-03-09|1571.95
#2020-03-10|1654.96
#2020-03-11|1559.08
#2020-03-12|1411.08
#2020-03-13|1528.55
#2020-03-16|1341.10
#2020-03-17|1404.68
#2020-03-18|1306.39
#2020-03-19|1319.15
#2020-03-20|1256.15
#2020-03-23|1204.55
#2020-03-24|1347.90
#2020-03-25|1398.05
#2020-03-26|1493.11
#2020-03-27|1428.96
#2020-03-30|1463.45
#2020-03-31|1440.60
#2020-04-01|1370.87
#2020-04-02|1394.19
#2020-04-03|1366.46
#2020-04-06|1475.66
#2020-04-07|1468.97
#2020-04-08|1526.54
#2020-04-09|1547.90
#2020-04-10|1547.90
#2020-04-13|1509.24
#2020-04-14|1540.22
#2020-04-15|1496.82
#2020-04-16|1490.25
#2020-04-17|1556.65
#2020-04-20|1520.88
#2020-04-21|1474.58
#2020-04-22|1507.24
#2020-04-23|1515.01
#2020-04-24|1534.63
#2020-04-27|1573.92
#2020-04-28|1588.07
#2020-04-29|1632.17
#2020-04-30|1598.74
#2020-05-01|1552.77
#2020-05-04|1543.24
#2020-05-05|1558.83
#2020-05-06|1548.85
#2020-05-07|1580.34
#2020-05-08|1606.43
#2020-05-11|1590.26
#2020-05-12|1548.60
#2020-05-13|1515.09
#2020-05-14|1531.64
#2020-05-15|1534.16
#2020-05-18|1615.89
#2020-05-19|1597.14
#2020-05-20|1627.07
#2020-05-21|1621.81
#2020-05-22|1626.16
#2020-05-25|1626.16
#2020-05-26|1676.08
#2020-05-27|1719.69
#2020-05-28|1713.26
#2020-05-29|1711.66
#2020-06-01|1716.54
#2020-06-02|1738.00
#2020-06-03|1789.68
#2020-06-04|1790.87
#2020-06-05|1853.95
#2020-06-08|1874.92
#2020-06-09|1837.36
#2020-06-10|1811.14
#2020-06-11|1690.70
#2020-06-12|1720.78
#2020-06-15|1737.07
#2020-06-16|1773.07
#2020-06-17|1766.45
#2020-06-18|1765.38
#2020-06-19|1744.06
#2020-06-22|1754.00
#2020-06-23|1759.23
#2020-06-24|1699.18
#2020-06-25|1723.87
#2020-06-26|1695.00
#2020-06-29|1733.03
#2020-06-30|1753.75
#2020-07-01|1752.98
#2020-07-02|1764.72
#2020-07-03| .
#2020-07-06|1785.77
#2020-07-07|1759.23
#2020-07-08|1766.39
#2020-07-09|1740.21
#2020-07-10|1750.68
#2020-07-13|1742.87
#2020-07-14|1777.05
#2020-07-15|1814.94
#2020-07-16|1811.70
#2020-07-17|1827.65
#2020-07-20|1821.64
#2020-07-21|1835.92
#2020-07-22|1851.91
#2020-07-23|1842.68
#2020-07-24|1827.51
#2020-07-27|1844.50
#2020-07-28|1828.24
#2020-07-29|1859.89
#2020-07-30|1851.69
#2020-07-31|1851.25
#2020-08-03|1865.71
#2020-08-04|1867.74
#2020-08-05|1897.77
#2020-08-06|1904.55
#2020-08-07|1921.02
#2020-08-10|1941.26
#2020-08-11|1943.83
#2020-08-12|1954.98
#2020-08-13|1954.26
#2020-08-14|1955.38
#2020-08-17|1957.17
#2020-08-18|1947.72
#2020-08-19|1940.29
#2020-08-20|1936.27
#2020-08-21|1939.22
#2020-08-24|1964.26
#2020-08-25|1969.60
#2020-08-26|1974.38
#2020-08-27|1979.15
#2020-08-28|1996.43
#2020-08-31|1978.97
#2020-09-01|2001.05
#2020-09-02|2033.73
#2020-09-03|1970.95
#2020-09-04|1955.00
#2020-09-07| .
#2020-09-08|1912.71
#2020-09-09|1951.28
#2020-09-10|1925.22
#2020-09-11|1939.18
#2020-09-14|1968.64
#2020-09-15|1976.73
#2020-09-16|1984.31
#2020-09-17|1983.23
#2020-09-18|1963.33
#2020-09-21|1913.09
#2020-09-22|1936.76
#2020-09-23|1894.05
#2020-09-24|1892.61
#2020-09-25|1921.39
#2020-09-28|1958.57
#2020-09-29|1949.57
#2020-09-30|1952.16
#2020-10-01|1955.38
#2020-10-02|1959.05
#2020-10-05|1992.05
#2020-10-06|1967.04
#2020-10-07|2005.31
#2020-10-08|2023.17
#2020-10-09|2041.63
#2020-10-12|2050.97
#2020-10-13|2036.29
#2020-10-14|2034.38
#2020-10-15|2034.96
#2020-10-16|2045.01
#2020-10-19|2014.51
#2020-10-20|2024.06
#2020-10-21|2018.32
#2020-10-22|2023.06
#2020-10-23|2025.47
#2020-10-26|1970.58
#2020-10-27|1942.86
#2020-10-28|1873.40
#2020-10-29|1895.28
#2020-10-30|1880.14
#2020-11-02|1920.86
#2020-11-03|1964.38
#2020-11-04|1976.46
#2020-11-05|2024.05
#2020-11-06|2030.45
#2020-11-09|2101.66
#2020-11-10|2118.66
#2020-11-11|2113.30
#2020-11-12|2086.49
#2020-11-13|2124.65
#2020-11-16|2166.77
#2020-11-17|2163.25
#2020-11-18|2147.07
#2020-11-19|2156.62
#2020-11-20|2137.53
#2020-11-23|2177.45
#2020-11-24|2217.28
#2020-11-25|2212.18
#2020-11-26|2212.18
#2020-11-27|2208.74
#2020-11-30|2190.10
#2020-12-01|2197.69
#2020-12-02|2194.48
#2020-12-03|2194.55
#2020-12-04|2228.76
#2020-12-07|2220.31
#2020-12-08|2228.89
#2020-12-09|2218.24
#2020-12-10|2205.86
#2020-12-11|2204.80
#2020-12-14|2190.30
#2020-12-15|2217.01
#2020-12-16|2215.23
#2020-12-17|2239.69
#2020-12-18|2244.30
#2020-12-21|2229.89
#2020-12-22|2221.31
#2020-12-23|2220.71
#2020-12-24|2231.06
#2020-12-25|2231.06
#2020-12-28|2236.05
#2020-12-29|2223.28
#2020-12-30|2241.87
#2020-12-31|2256.16
#2021-01-01|2256.16
#2021-01-04|2213.49
#2021-01-05|2228.15
#2021-01-06|2261.00
#2021-01-07|2281.75
#2021-01-08|2289.26
#2021-01-11|2274.76
#2021-01-12|2282.01
#2021-01-13|2274.82
#2021-01-14|2259.38
#2021-01-15|2236.00
#2021-01-18|2236.00
#2021-01-19|2247.82
#2021-01-20|2268.19
#2021-01-21|2254.06
#2021-01-22|2241.01
#2021-01-25|2225.36
#2021-01-26|2206.07
#2021-01-27|2150.70
#2021-01-28|2189.43
#2021-01-29|2142.72
#2021-02-01|2175.11
#2021-02-02|2226.18
#2021-02-03|2225.37
#2021-02-04|2269.99
#2021-02-05|2277.32
#2021-02-08|2301.64
#2021-02-09|2303.53
#2021-02-10|2300.28
#2021-02-11|2312.01
#2021-02-12|2330.90
#2021-02-15|2330.90
#2021-02-16|2331.30
#2021-02-17|2317.06
#2021-02-18|2308.46
#2021-02-19|2321.95
#2021-02-22|2322.88
#2021-02-23|2327.94
#2021-02-24|2371.70
#2021-02-25|2316.69
#2021-02-26|2302.89
#2021-03-01|2366.66
#2021-03-02|2358.66
#2021-03-03|2342.37
#2021-03-04|2291.74
#2021-03-05|2341.53
#2021-03-08|2353.36
#2021-03-09|2369.62
#2021-03-10|2399.13
#2021-03-11|2421.14
#2021-03-12|2435.37
#2021-03-15|2448.23
#2021-03-16|2423.29
#2021-03-17|2438.57
#2021-03-18|2411.25
#2021-03-19|2381.13
#2021-03-22|2385.15
#2021-03-23|2354.28
#2021-03-24|2361.87
#2021-03-25|2386.76
#2021-03-26|2436.77
#2021-03-29|2426.14
#2021-03-30|2426.92
#2021-03-31|2424.38
#2021-04-01|2449.91
#2021-04-02|2449.91
#2021-04-05|2478.80
#2021-04-06|2475.43
#2021-04-07|2470.39
#2021-04-08|2490.62
#2021-04-09|2513.56
#2021-04-12|2521.15
#2021-04-13|2517.10
#2021-04-14|2512.41
#2021-04-15|2535.08
#2021-04-16|2540.21
#2021-04-19|2525.94
#2021-04-20|2501.13
#2021-04-21|2532.31
#2021-04-22|2523.57
#2021-04-23|2549.68
#2021-04-26|2554.71
#2021-04-27|2563.87
#2021-04-28|2569.08
#2021-04-29|2578.67
#2021-04-30|2551.18
#2021-05-03|2564.05
#2021-05-04|2561.48
#2021-05-05|2553.96
#2021-05-06|2573.89
#2021-05-07|2595.61
#2021-05-10|2571.91
#2021-05-11|2552.29
#2021-05-12|2486.54
#2021-05-13|2525.34
#2021-05-14|2560.97
#2021-05-17|2552.40
#2021-05-18|2523.86
#2021-05-19|2512.10
#2021-05-20|2531.32
#2021-05-21|2537.13
#2021-05-24|2561.04
#2021-05-25|2553.02
#2021-05-26|2555.56
#2021-05-27|2576.89
#2021-05-28|2576.17
#2021-05-31|2576.17
#2021-06-01|2584.79
#2021-06-02|2588.36
#2021-06-03|2575.71
#2021-06-04|2592.05
#2021-06-07|2576.55
#2021-06-08|2583.87
#2021-06-09|2564.50
#2021-06-10|2564.82
#2021-06-11|2572.84
#2021-06-14|2566.83
#2021-06-15|2573.35
#2021-06-16|2546.64
#2021-06-17|2531.56
#2021-06-18|2507.87
#2021-06-21|2553.34
#2021-06-22|2563.66
#2021-06-23|2557.63
#2021-06-24|2579.94
#2021-06-25|2588.96
#2021-06-28|2571.94
#2021-06-29|2569.41
#2021-06-30|2576.13
#2021-07-01|2591.68
#2021-07-02|2604.88
#2021-07-05|2604.88
#2021-07-06|2593.70
#2021-07-07|2613.68
#2021-07-08|2580.59
#2021-07-09|2620.52
#2021-07-12|2625.07
#2021-07-13|2615.91
#2021-07-14|2620.26
#2021-07-15|2622.48
#2021-07-16|2602.55
#2021-07-19|2541.85
#2021-07-20|2597.02
#2021-07-21|2624.69
#2021-07-22|2620.90
#2021-07-23|2645.96
#2021-07-26|2645.70
#2021-07-27|2632.51
#2021-07-28|2623.18
#2021-07-29|2629.84
#2021-07-30|2617.16
#2021-08-02|2589.71
#2021-08-03|2602.48
#2021-08-04|2580.31
#2021-08-05|2602.94
#2021-08-06|2616.25
#2021-08-09|2608.40
#2021-08-10|2618.30
#2021-08-11|2636.96
#2021-08-12|2630.00
#2021-08-13|2627.71
#2021-08-16|2636.24
#2021-08-17|2612.33
#2021-08-18|2585.68
#2021-08-19|2570.08
#2021-08-20|2580.20
#2021-08-23|2604.04
#2021-08-24|2613.10
#2021-08-25|2621.20
#2021-08-26|2602.51
#2021-08-27|2628.80
#2021-08-30|2627.48
#2021-08-31|2617.74
#2021-09-01|2611.79
#2021-09-02|2615.48
#2021-09-03|2607.28
#2021-09-06|2607.28
#2021-09-07|2582.35
#2021-09-08|2584.28
#2021-09-09|2573.51
#2021-09-10|2556.70
#2021-09-13|2557.11
#2021-09-14|2533.78
#2021-09-15|2556.04
#2021-09-16|2548.57
#2021-09-17|2520.50
#2021-09-20|2488.11
#2021-09-21|2476.18
#2021-09-22|2504.52
#2021-09-23|2551.33
#2021-09-24|2553.84
#2021-09-27|2550.93
#2021-09-28|2507.03
#2021-09-29|2506.19
#2021-09-30|2466.89
#2021-10-01|2508.52
#2021-10-04|2473.98
#2021-10-05|2500.23
#2021-10-06|2515.42
#2021-10-07|2538.12
#2021-10-08|2531.67
#2021-10-11|2501.66
#2021-10-12|2499.10
#2021-10-13|2502.30
#2021-10-14|2550.57
#2021-10-15|2584.00
#2021-10-18|2589.81
#2021-10-19|2608.90
#2021-10-20|2607.11
#2021-10-21|2601.34
#2021-10-22|2609.21
#2021-10-25|2621.84
#2021-10-26|2603.49
#2021-10-27|2542.32
#2021-10-28|2558.95
#2021-10-29|2556.53
#2021-11-01|2564.03
#2021-11-02|2562.66
#2021-11-03|2565.92
#2021-11-04|2574.98
#2021-11-05|2602.73
#2021-11-08|2615.53
#2021-11-09|2595.62
#2021-11-10|2590.30
#2021-11-11|2579.91
#2021-11-12|2605.70
#2021-11-15|2609.36
#2021-11-16|2619.44
#2021-11-17|2587.12
#2021-11-18|2569.44
#2021-11-19|2548.88
#2021-11-22|2528.27
#2021-11-23|2536.04
#2021-11-24|2545.42
#2021-11-25|2545.42
#2021-11-26|2476.17
#2021-11-29|2483.03
#2021-11-30|2424.67
#2021-12-01|2386.38
#2021-12-02|2457.23
#2021-12-03|2446.30
#2021-12-06|2489.44
#2021-12-07|2528.85
#2021-12-08|2543.64
#2021-12-09|2532.52
#2021-12-10|2542.88
#2021-12-13|2517.33
#2021-12-14|2493.84
#2021-12-15|2519.97
#2021-12-16|2527.96
#2021-12-17|2494.51
#2021-12-20|2445.54
#2021-12-21|2507.31
#2021-12-22|2526.36
#2021-12-23|2546.40
#2021-12-24|2546.40
#2021-12-27|2572.01
#2021-12-28|2577.82
#2021-12-29|2581.85
#2021-12-30|2577.50
#2021-12-31|2578.68
#2022-01-03|2581.35
#2022-01-04|2612.70
#2022-01-05|2582.17
#2022-01-06|2584.32
#2022-01-07|2573.06
#2022-01-10|2544.91
#2022-01-11|2569.22
#2022-01-12|2571.33
#2022-01-13|2561.84
#2022-01-14|2548.99
#2022-01-17|2548.99
#2022-01-18|2516.34
#2022-01-19|2490.14
#2022-01-20|2467.48
#2022-01-21|2422.56
#2022-01-24|2427.61
#2022-01-25|2404.71
#2022-01-26|2387.82
#2022-01-27|2374.72
#2022-01-28|2435.59
#2022-01-31|2471.35
#2022-02-01|2511.50
#2022-02-02|2498.68
#2022-02-03|2447.32
#2022-02-04|2432.60
#2022-02-07|2426.13
#2022-02-08|2445.48
#2022-02-09|2487.13
#2022-02-10|2440.44
#2022-02-11|2403.02
#2022-02-14|2398.48
#2022-02-15|2431.09
#2022-02-16|2437.32
#2022-02-17|2384.42
#2022-02-18|2364.02
#2022-02-21|2364.02
#2022-02-22|2342.28
#2022-02-23|2294.83
#2022-02-24|2326.12
#2022-02-25|2383.80
#2022-02-28|2388.15
#2022-03-01|2331.27
#2022-03-02|2371.65
#2022-03-03|2359.51
#2022-03-04|2334.32
#2022-03-07|2254.28
#2022-03-08|2245.91
#2022-03-09|2306.07
#2022-03-10|2297.61
#2022-03-11|2278.14
#2022-03-14|2283.48
#2022-03-15|2325.17
#2022-03-16|2373.59
#2022-03-17|2404.08
#2022-03-18|2430.64
#2022-03-21|2423.88
#2022-03-22|2445.00
#2022-03-23|2411.02
#2022-03-24|2434.44
#2022-03-25|2443.35
#2022-03-28|2449.65
#2022-03-29|2494.74
#2022-03-30|2477.42
#2022-03-31|2440.59
#2022-04-01|2441.87
#2022-04-04|2451.72
#2022-04-05|2417.23
#2022-04-06|2385.70
#2022-04-07|2384.53
#2022-04-08|2375.34
#2022-04-11|2356.41
#2022-04-12|2348.03
#2022-04-13|2370.35
#2022-04-14|2362.43
#2022-04-15|2362.43
#2022-04-18|2354.43
#2022-04-19|2400.24
#2022-04-20|2404.97
#2022-04-21|2375.49
#2022-04-22|2307.03
#2022-04-25|2318.62
#2022-04-26|2254.92
#2022-04-27|2279.34
#2022-04-28|2329.73
#2022-04-29|2257.73
#2022-05-02|2261.69
#2022-05-03|2271.84
#2022-05-04|2341.50
#2022-05-05|2259.81
#2022-05-06|2232.71
#2022-05-09|2163.80
#2022-05-10|2153.17
#2022-05-11|2129.59
#2022-05-12|2127.84
#2022-05-13|2169.07
#2022-05-16|2158.39
#2022-05-17|2212.52
#2022-05-18|2136.09
#2022-05-19|2123.80
#2022-05-20|2112.88
#2022-05-23|2158.05
#2022-05-24|2139.46
#2022-05-25|2157.19
#2022-05-26|2204.07
#2022-05-27|2257.88
#2022-05-30|2257.88
#2022-05-31|2241.01
#2022-06-01|2221.90
#2022-06-02|2273.77
#2022-06-03|2257.18
#2022-06-06|2267.88
#2022-06-07|2294.55
#2022-06-08|2259.38
#2022-06-09|2203.49
#2022-06-10|2132.27
#2022-06-13|2055.83
#2022-06-14|2053.83
#2022-06-15|2079.30
#2022-06-16|1998.44
#2022-06-17|2005.48
#2022-06-20|2005.48
#2022-06-21|2039.07
#2022-06-22|2031.50
#2022-06-23|2030.23
#2022-06-24|2110.31
#2022-06-27|2100.18
#2022-06-28|2062.34
#2022-06-29|2052.19
#2022-06-30|2042.93
#2022-07-01|2066.47
#2022-07-04|2066.47
#2022-07-05|2051.62
#2022-07-06|2059.78
#2022-07-07|2085.70
#2022-07-08|2077.33
#2022-07-11|2063.18
#2022-07-12|2056.60
#2022-07-13|2040.49
#2022-07-14|2028.38
#2022-07-15|2067.91
#2022-07-18|2054.74
#2022-07-19|2128.98
#2022-07-20|2146.71
#2022-07-21|2171.30
#2022-07-22|2160.76
#2022-07-25|2167.67
#2022-07-26|2149.00
#2022-07-27|2185.91
#2022-07-28|2227.10
#2022-07-29|2262.24
#2022-08-01|2263.96
#2022-08-02|2239.50
#2022-08-03|2270.69
#2022-08-04|2274.34
#2022-08-05|2278.85
#2022-08-08|2275.11
#2022-08-09|2259.75
#2022-08-10|2313.82
#2022-08-11|2319.24
#2022-08-12|2352.86
#2022-08-15|2364.36
#2022-08-16|2371.91
#2022-08-17|2347.08
#2022-08-18|2356.69
#2022-08-19|2327.61
#2022-08-22|2278.12
#2022-08-23|2274.16
#2022-08-24|2280.27
#2022-08-25|2316.75
#2022-08-26|2232.73
#2022-08-29|2219.55
#2022-08-30|2195.22
#2022-08-31|2175.63
#2022-09-01|2177.38
#2022-09-02|2153.04
#2022-09-05|2153.04
#2022-09-06|2155.36
#2022-09-07|2192.29
#2022-09-08|2202.08
#2022-09-09|2235.22
#2022-09-12|2255.56
#2022-09-13|2166.90
#2022-09-14|2161.00
#2022-09-15|2133.86
#2022-09-16|2096.57
#2022-09-19|2115.52
#2022-09-20|2088.59
#2022-09-21|2055.34
#2022-09-22|2020.97
#2022-09-23|1988.34
#2022-09-26|1961.72
#2022-09-27|1952.50
#2022-09-28|1995.64
#2022-09-29|1965.10
#2022-09-30|1940.85
#2022-10-03|1997.09
#2022-10-04|2067.71
#2022-10-05|2065.85
#2022-10-06|2043.83
#2022-10-07|2001.29
#2022-10-10|1994.74
#2022-10-11|1983.02
#2022-10-12|1968.65
#2022-10-13|2017.22
#2022-10-14|1972.90
#2022-10-17|2022.97
#2022-10-18|2062.83
#2022-10-19|2043.93
#2022-10-20|2015.47
#2022-10-21|2062.87
#2022-10-24|2086.72
#2022-10-25|2122.56
#2022-10-26|2139.15
#2022-10-27|2153.13
#2022-10-28|2204.57
#2022-10-31|2190.20
#2022-11-01|2190.30
#2022-11-02|2134.95
#2022-11-03|2115.68
#2022-11-04|2151.67
#2022-11-07|2183.09
#2022-11-08|2205.02
#2022-11-09|2163.02
#2022-11-10|2280.64
#2022-11-11|2287.71
#2022-11-14|2274.79
#2022-11-15|2293.76
#2022-11-16|2274.86
#2022-11-17|2265.01
#2022-11-18|2277.01
#2022-11-21|2273.27
#2022-11-22|2300.37
#2022-11-23|2313.06
#2022-11-24|2313.06
#2022-11-25|2322.82
#2022-11-28|2282.13
#2022-11-29|2287.01
#2022-11-30|2341.54
#2022-12-01|2345.14
#2022-12-02|2352.85
#2022-12-05|2309.25
#2022-12-06|2274.78
#2022-12-07|2274.39
#2022-12-08|2289.93
#2022-12-09|2272.60
#2022-12-12|2315.61
#2022-12-13|2325.73
#2022-12-14|2316.77
#2022-12-15|2253.08
#2022-12-16|2234.43
#2022-12-19|2215.93
#2022-12-20|2222.93
#2022-12-21|2259.68
#2022-12-22|2230.48
#2022-12-23|2244.80
#2022-12-26|2244.80
#2022-12-27|2251.06
#2022-12-28|2223.92
#2022-12-29|2258.69
#2022-12-30|2251.10
#2023-01-02|2251.10
#2023-01-03|2257.77
#2023-01-04|2285.22
#2023-01-05|2254.14
#2023-01-06|2315.59
#2023-01-09|2315.06
#2023-01-10|2328.82
#2023-01-11|2355.73
#2023-01-12|2368.29
#2023-01-13|2364.91
#2023-01-16|2364.91
#2023-01-17|2353.16
#2023-01-18|2312.35
#2023-01-19|2276.67
#2023-01-20|2320.26
#2023-01-23|2344.70
#2023-01-24|2349.60
#2023-01-25|2341.58
#2023-01-26|2348.59
#2023-01-27|2366.07
#2023-01-30|2342.76
#2023-01-31|2377.73
#2023-02-01|2397.13
#2023-02-02|2420.93
#2023-02-03|2404.79
#2023-02-06|2391.30
#2023-02-07|2409.48
#2023-02-08|2387.59
#2023-02-09|2369.11
#2023-02-10|2378.00
#2023-02-13|2396.05
#2023-02-14|2390.94
#2023-02-15|2405.33
#2023-02-16|2376.88
#2023-02-17|2377.32
#2023-02-20|2377.32
#2023-02-21|2326.65
#2023-02-22|2321.58
#2023-02-23|2332.18
#2023-02-24|2315.45
#2023-02-27|2329.49
#2023-02-28|2324.84
#2023-03-01|2329.44
#2023-03-02|2353.26
#2023-03-03|2383.94
#2023-03-06|2382.27
#2023-03-07|2345.63
#2023-03-08|2348.29
#2023-03-09|2313.41
#2023-03-10|2262.96
#2023-03-13|2238.86
#2023-03-14|2273.06
#2023-03-15|2225.20
#2023-03-16|2250.05
#2023-03-17|2217.94
#2023-03-20|2244.83
#2023-03-21|2280.04
#2023-03-22|2236.98
#2023-03-23|2237.89
#2023-03-24|2240.21
#2023-03-27|2259.03
#2023-03-28|2263.63
#2023-03-29|2297.77
#2023-03-30|2303.74
#2023-03-31|2336.41
#2023-04-03|2343.33
#2023-04-04|2301.82
#2023-04-05|2278.83
#2023-04-06|2275.08
#2023-04-07|2275.08
#2023-04-10|2290.06
#2023-04-11|2305.86
#2023-04-12|2305.38
#2023-04-13|2326.06
#2023-04-14|2323.95
#2023-04-17|2338.55
#2023-04-18|2344.45
#2023-04-19|2340.67
#2023-04-20|2335.80
#2023-04-21|2333.31
#2023-04-24|2336.15
#2023-04-25|2291.54
#2023-04-26|2258.15
#2023-04-27|2299.05
#2023-04-28|2325.76
#2023-05-01|2329.32
#2023-05-02|2294.34
#2023-05-03|2286.70
#2023-05-04|2265.30
#2023-05-05|2305.64
#2023-05-08|2299.58
#2023-05-09|2293.55
#2023-05-10|2283.40
#2023-05-11|2275.41
#2023-05-12|2275.18
#2023-05-15|2290.21
#2023-05-16|2261.72
#2023-05-17|2300.52
#2023-05-18|2319.82
#2023-05-19|2310.83
#2023-05-22|2314.40
#2023-05-23|2280.51
#2023-05-24|2250.89
#2023-05-25|2255.02
#2023-05-26|2281.80
#2023-05-29|2281.80
#2023-05-30|2273.81
#2023-05-31|2247.99
#2023-06-01|2280.30
#2023-06-02|2340.01
#2023-06-05|2318.87
#2023-06-06|2342.18
#2023-06-07|2364.78
#2023-06-08|2360.15
#2023-06-09|2356.64
#2023-06-12|2375.83
#2023-06-13|2393.13
#2023-06-14|2387.16
#2023-06-15|2421.39
#2023-06-16|2417.43
#2023-06-19|2417.43
#2023-06-20|2398.86
#2023-06-21|2404.61
#2023-06-22|2391.18
#2023-06-23|2374.05
#2023-06-26|2381.94
#2023-06-27|2409.38
#2023-06-28|2410.20
#2023-06-29|2440.72
#2023-06-30|2464.01
#2023-07-03|2470.69
#2023-07-04|2470.69
#2023-07-05|2458.57
#2023-07-06|2439.68
#2023-07-07|2441.86
#2023-07-10|2470.82
#2023-07-11|2501.06
#2023-07-12|2505.47
#2023-07-13|2516.27
#2023-07-14|2507.34
#2023-07-17|2519.97
#2023-07-18|2530.90
#2023-07-19|2530.59
#2023-07-20|2529.99
#2023-07-21|2520.08
#2023-07-24|2529.95
#2023-07-25|2528.54
#2023-07-26|2539.52
#2023-07-27|2512.76
#2023-07-28|2525.56
#2023-07-31|2534.86
#2023-08-01|2547.05
#2023-08-02|2514.71
#2023-08-03|2500.78
#2023-08-04|2485.03
#2023-08-07|2513.36
#2023-08-08|2498.10
#2023-08-09|2494.16
#2023-08-10|2494.80
#2023-08-11|2493.82
#2023-08-14|2499.91
#2023-08-15|2465.24
#2023-08-16|2451.85
#2023-08-17|2434.73
#2023-08-18|2435.29
#2023-08-21|2434.51
#2023-08-22|2433.66
#2023-08-23|2456.71
#2023-08-24|2431.41
#2023-08-25|2452.02
#2023-08-28|2472.96
#2023-08-29|2493.83
#2023-08-30|2505.38
#2023-08-31|2495.13
#2023-09-01|2513.61
#2023-09-04|2513.61
#2023-09-05|2474.75
#2023-09-06|2466.44
#2023-09-07|2458.67
#2023-09-08|2448.24
#2023-09-11|2449.86
#2023-09-12|2441.46
#2023-09-13|2431.65
#2023-09-14|2448.80
#2023-09-15|2437.13
#2023-09-18|2442.18
#2023-09-19|2430.33
#2023-09-20|2418.02
#2023-09-21|2374.71
#2023-09-22|2367.39
#2023-09-25|2376.02
#2023-09-26|2339.04
#2023-09-27|2349.11
#2023-09-28|2359.61
#2023-09-29|2349.77
#2023-10-02|2335.37
#2023-10-03|2314.11
#2023-10-04|2327.23
#2023-10-05|2317.89
#2023-10-06|2344.23
#2023-10-09|2368.84
#2023-10-10|2385.93
#2023-10-11|2395.65
#2023-10-12|2371.23
#2023-10-13|2353.74
#2023-10-16|2379.99
#2023-10-17|2390.28
#2023-10-18|2337.70
#2023-10-19|2314.24
#2023-10-20|2289.59
#2023-10-23|2277.33
#2023-10-24|2294.52
#2023-10-25|2266.94
#2023-10-26|2246.28
#2023-10-27|2228.49
#2023-10-30|2256.39
#2023-10-31|2276.28
#2023-11-01|2285.24
#2023-11-02|2333.16
#2023-11-03|2356.89
#2023-11-06|2349.83
#2023-11-07|2347.25
#2023-11-08|2352.56
#2023-11-09|2341.15
#2023-11-10|2374.20
#2023-11-13|2373.00
#2023-11-14|2421.58
#2023-11-15|2432.94
#2023-11-16|2431.20
#2023-11-17|2445.53
#2023-11-20|2455.49
#2023-11-21|2457.79
#2023-11-22|2466.34
#2023-11-23|2466.34
#2023-11-24|2475.14
#2023-11-27|2463.97
#2023-11-28|2463.15
#2023-11-29|2473.62
#2023-11-30|2499.04
#2023-12-01|2534.78
#2023-12-04|2534.32
#2023-12-05|2514.87
#2023-12-06|2523.34
#2023-12-07|2529.50
#2023-12-08|2536.26
#2023-12-11|2557.16
#2023-12-12|2568.75
#2023-12-13|2604.66
#2023-12-14|2629.48
#2023-12-15|2626.23
#2023-12-18|2631.20
#2023-12-19|2650.90
#2023-12-20|2609.78
#2023-12-21|2640.23
#2023-12-22|2651.33
#2023-12-25|2651.33
#2023-12-26|2667.04
#2023-12-27|2670.29
#2023-12-28|2672.79
#2023-12-29|2666.28
#2024-01-01|2666.28
#2024-01-02|2645.81
#2024-01-03|2605.48
#2024-01-04|2608.49
#2024-01-05|2613.97
#2024-01-08|2632.63
#2024-01-09|2622.75
#2024-01-10|2632.42
#2024-01-11|2626.75
#2024-01-12|2631.33
#2024-01-15|2631.33
#2024-01-16|2608.17
#2024-01-17|2595.69
#2024-01-18|2623.31
#2024-01-19|2646.12
#2024-01-22|2667.00
#2024-01-23|2666.07
#2024-01-24|2649.59
#2024-01-25|2666.15
#2024-01-26|2669.68
#2024-01-29|2690.93
#2024-01-30|2695.85
#2024-01-31|2664.04
#2024-02-01|2706.86
#2024-02-02|2719.81
#2024-02-05|2700.84
#2024-02-06|2718.46
#2024-02-07|2738.18
#2024-02-08|2732.85
#2024-02-09|2740.02
#2024-02-12|2745.40
#2024-02-13|2713.81
#2024-02-14|2746.33
#2024-02-15|2769.61
#2024-02-16|2755.60
#2024-02-19|2755.60
#2024-02-20|2736.58
#2024-02-21|2746.31
#2024-02-22|2786.64
#2024-02-23|2803.83
#2024-02-26|2800.65
#2024-02-27|2802.39
#2024-02-28|2814.37
#2024-02-29|2818.68
#2024-03-01|2828.49
#2024-03-04|2829.47
#2024-03-05|2809.01
#2024-03-06|2825.51
#2024-03-07|2844.14
#2024-03-08|2840.06
#2024-03-11|2830.60
#2024-03-12|2848.38
#2024-03-13|2855.53
#2024-03-14|2843.97
#2024-03-15|2840.36
#2024-03-18|2848.06
#2024-03-19|2869.30
#2024-03-20|2902.65
#2024-03-21|2914.20
#2024-03-22|2891.53
#2024-03-25|2875.40
#2024-03-26|2871.09
#2024-03-27|2907.82
#2024-03-28|2917.21
#2024-03-29|2917.21
#2024-04-01|2890.57
#2024-04-02|2877.13
#2024-04-03|2884.29
#2024-04-04|2856.08
#2024-04-05|2891.93
#2024-04-08|2894.08
#2024-04-09|2886.81
#2024-04-10|2855.52
#2024-04-11|2858.91
#2024-04-12|2825.49
#2024-04-15|2802.46
#2024-04-16|2795.19
#2024-04-17|2783.09
#2024-04-18|2773.58
#2024-04-19|2776.55
#2024-04-22|2797.71
#2024-04-23|2833.58
#2024-04-24|2816.54
#2024-04-25|2814.59
#2024-04-26|2818.08
#2024-04-29|2829.56
#2024-04-30|2783.81
#2024-05-01|2768.17
#2024-05-02|2784.95
#2024-05-03|2801.22
#2024-05-06|2827.61
#2024-05-07|2845.89
#2024-05-08|2852.47
#2024-05-09|2871.55
#2024-05-10|2880.39
#2024-05-13|2869.82
#2024-05-14|2870.82
#2024-05-15|2888.69
#2024-05-16|2876.27
#2024-05-17|2879.77
#2024-05-20|2883.23
#2024-05-21|2869.83
#2024-05-22|2866.44
#2024-05-23|2831.24
#2024-05-24|2841.99
#2024-05-27|2841.99
#2024-05-28|2810.04
#2024-05-29|2772.86
#2024-05-30|2786.54
#2024-05-31|2815.28
#2024-06-03|2787.90
#2024-06-04|2785.50
#2024-06-05|2809.04
#2024-06-06|2801.16
#2024-06-07|2801.23
#2024-06-10|2804.24
#2024-06-11|2787.96
#2024-06-12|2792.75
#2024-06-13|2778.67
#2024-06-14|2757.25
#2024-06-17|2780.69
#2024-06-18|2791.16
#2024-06-19|2791.16
#2024-06-20|2807.90
#2024-06-21|2808.31
#2024-06-24|2817.45
#2024-06-25|2793.05
#2024-06-26|2788.02
#2024-06-27|2775.65
#2024-06-28|2777.49
#2024-07-01|2756.16
#2024-07-02|2777.65
#2024-07-03|2786.55
#2024-07-04|2786.55
#2024-07-05|2778.14
#2024-07-08|2775.31
#2024-07-09|2762.62
#2024-07-10|2775.09
#2024-07-11|2806.81
#2024-07-12|2831.37
#2024-07-15|2860.46
#2024-07-16|2921.16
#2024-07-17|2908.49
#2024-07-18|2886.62
#2024-07-19|2861.81
#2024-07-22|2890.94
#2024-07-23|2883.91
#2024-07-24|2823.50
#2024-07-25|2844.16
#2024-07-26|2893.34
#2024-07-29|2895.23
#2024-07-30|2913.02
#2024-07-31|2947.17
#2024-08-01|2902.89
#2024-08-02|2845.38
#2024-08-05|2779.00
#2024-08-06|2807.30
#2024-08-07|2792.59
#2024-08-08|2847.82
#2024-08-09|2851.79
#2024-08-12|2836.20
#2024-08-13|2866.91
#2024-08-14|2878.52
#2024-08-15|2921.88
#2024-08-16|2925.93
#2024-08-19|2938.06
#2024-08-20|2932.89
#2024-08-21|2947.75
#2024-08-22|2942.57
#2024-08-23|2966.40
#2024-08-26|2970.52
#2024-08-27|2977.36
#2024-08-28|2973.57
#2024-08-29|3002.60
#2024-08-30|3030.28
#2024-09-02|3030.28
#2024-09-03|2978.88
#2024-09-04|2984.49
#2024-09-05|2953.50
#2024-09-06|2922.65
#2024-09-09|2969.81
#2024-09-10|2973.69
#2024-09-11|2978.77
#2024-09-12|3000.31
#2024-09-13|3021.47
#2024-09-16|3044.67
#2024-09-17|3053.81
#2024-09-18|3045.07
#2024-09-19|3087.18
#2024-09-20|3068.80
#2024-09-23|3088.45
#2024-09-24|3080.81
#2024-09-25|3062.23
#2024-09-26|3091.73
#2024-09-27|3099.85
#2024-09-30|3111.51
#2024-10-01|3111.02
#2024-10-02|3110.45
#2024-10-03|3097.27
#2024-10-04|3121.09
#2024-10-07|3104.27
#2024-10-08|3110.43
#2024-10-09|3136.11
#2024-10-10|3121.65
#2024-10-11|3160.99
#2024-10-14|3184.15
#2024-10-15|3169.98
#2024-10-16|3204.64
#2024-10-17|3204.35
#2024-10-18|3210.38
#2024-10-21|3191.26
#2024-10-22|3159.66
#2024-10-23|3151.87
#2024-10-24|3137.24
#2024-10-25|3127.57
#2024-10-28|3141.39
#2024-10-29|3126.22
#2024-10-30|3131.80
#2024-10-31|3101.77
#2024-11-01|3112.29
#2024-11-04|3110.82
#2024-11-05|3150.44
#2024-11-06|3289.90
#2024-11-07|3270.65
#2024-11-08|3295.68
#2024-11-11|3330.93
#2024-11-12|3306.76
#2024-11-13|3309.19
#2024-11-14|3262.94
#2024-11-15|3243.52
#2024-11-18|3248.45
#2024-11-19|3243.59
#2024-11-20|3243.63
#2024-11-21|3284.03
#2024-11-22|3320.63
#2024-11-25|3345.94
#2024-11-26|3347.91
#2024-11-27|3342.30
#2024-11-28|3342.30
#2024-11-29|3355.47
#2024-12-02|3339.72
#2024-12-03|3316.39
#2024-12-04|3325.01
#2024-12-05|3294.30
#2024-12-06|3298.34
#2024-12-09|3267.97
#2024-12-10|3269.51
#2024-12-11|3276.77
#2024-12-12|3256.32
#2024-12-13|3249.45
#2024-12-16|3254.52
#2024-12-17|3232.48
#2024-12-18|3134.83
#2024-12-19|3147.39
#2024-12-20|3180.15
#2024-12-23|3175.31
#2024-12-24|3204.97
#2024-12-25|3204.97
#2024-12-26|3208.18
#2024-12-27|3181.56
#2024-12-30|3147.98
#2024-12-31|3148.23
#2025-01-01|3148.23
#2025-01-02|3132.64
#2025-01-03|3162.64
#2025-01-06|3149.87
#2025-01-07|3143.00
#2025-01-08|3155.05
#2025-01-09|3155.05
#2025-01-10|3100.25
#2025-01-13|3132.92
#2025-01-14|3169.08
#2025-01-15|3203.76
#2025-01-16|3231.55
#2025-01-17|3251.14
#2025-01-20|3251.14
#2025-01-21|3305.84
#2025-01-22|3305.53
#2025-01-23|3340.51
#2025-01-24|3328.66
#2025-01-27|3316.38
#2025-01-28|3304.12
#2025-01-29|3298.81
#2025-01-30|3343.82
#2025-01-31|3321.50
#2025-02-03|3299.73
#2025-02-04|3289.83
#2025-02-05|3317.87
#2025-02-06|3315.24
#2025-02-07|3296.28
#2025-02-10|3313.21
#2025-02-11|3311.39
#2025-02-12|3289.43
#2025-02-13|3299.04
#2025-02-14|3291.76
#2025-02-17|3291.76
#2025-02-18|3319.32
#2025-02-19|3314.85
#2025-02-20|3286.91
#2025-02-21|3215.49
#2025-02-24|3208.20
#2025-02-25|3223.74
#2025-02-26|3222.03
#2025-02-27|3220.24
#2025-02-28|3264.49
#2025-03-03|3221.57
#2025-03-04|3144.92
#2025-03-05|3186.18
#2025-03-06|3146.15
#2025-03-07|3169.71
#2025-03-10|3113.80
#2025-03-11|3065.36
#2025-03-12|3066.86
#2025-03-13|3030.30
#2025-03-14|3084.21
#2025-03-17|3119.05
#2025-03-18|3101.96
#2025-03-19|3140.75
#2025-03-20|3119.68
#2025-03-21|3102.22
#2025-03-24|3161.97
#2025-03-25|3165.31
#2025-03-26|3153.19
#2025-03-27|3146.27
#2025-03-28|3079.10
#2025-03-31|3108.85
#2025-04-01|3121.52
#2025-04-02|3147.75
#2025-04-03|2975.85
#2025-04-04|2778.81
#2025-04-07|2767.27
#2025-04-08|2735.12
#2025-04-09|2982.50
#2025-04-10|2888.04
#2025-04-11|2937.93
#2025-04-14|2968.67
#2025-04-15|2957.77
#2025-04-16|2917.04
#2025-04-17|2926.45
#2025-04-18|2926.45
#2025-04-21|2864.21
#2025-04-22|2930.20
#2025-04-23|2972.14
#2025-04-24|3018.59
#2025-04-25|3015.38
#2025-04-28|3023.11
#2025-04-29|3051.73
#2025-04-30|3068.39
#2025-05-01|3074.69
#2025-05-02|3128.47
#2025-05-05|3128.18
#2025-05-06|3102.39
#2025-05-07|3122.01
#2025-05-08|3164.14
#2025-05-09|3166.88
#2025-05-12|3266.49
#2025-05-13|3279.98
#2025-05-14|3267.56
#2025-05-15|3293.91
#2025-05-16|3320.36
#2025-05-19|3332.58
#2025-05-20|3316.95
#2025-05-21|3249.79
#2025-05-22|3252.31
#2025-05-23|3232.58
#2025-05-26|3232.58
#2025-05-27|3293.50
#2025-05-28|3284.95
#2025-05-29|3296.67
#2025-05-30|3303.22
#2025-06-02|3295.31
#2025-06-03|3325.07
#2025-06-04|3332.18
#2025-06-05|3327.46
#2025-06-06|3360.32
#2025-06-09|3355.30
#2025-06-10|3356.86
#2025-06-11|3357.79
#2025-06-12|3347.76
#2025-06-13|3283.12
#2025-06-16|3314.25
#2025-06-17|3294.55
#2025-06-18|3259.28
#2025-06-19|3259.28
#2025-06-20|3253.89
#2025-06-23|3301.37
#2025-06-24|3340.68
#2025-06-25|3308.97
#2025-06-26|3336.46
#2025-06-27|3367.90
#2025-06-30|3390.92
#2025-07-01|3410.03
#2025-07-02|3418.27
#2025-07-03|3446.82
#2025-07-04|3446.82
#2025-07-07|3424.79
#2025-07-08|3418.94
#2025-07-09|3438.49
#2025-07-10|3445.92
#2025-07-11|3411.84
#2025-07-14|3431.03
#2025-07-15|3400.00
#2025-07-16|3421.64
#2025-07-17|3450.25
#2025-07-18|3440.23
#2025-07-21|3425.39
#2025-07-22|3440.42
#2025-07-23|3485.29
#2025-07-24|3469.61
#2025-07-25|3502.35
#2025-07-28|3492.50
#2025-07-29|3458.91
#2025-07-30|3446.29
#2025-07-31|3435.62
#2025-08-01|3377.77
#2025-08-04|3416.17
#2025-08-05|3395.32
#2025-08-06|3397.88
#2025-08-07|3373.31
#2025-08-08|3384.46
#2025-08-11|3373.06
#2025-08-12|3408.83
#2025-08-13|3440.66
#2025-08-14|3423.59
#2025-08-15|3403.54
#2025-08-18|3410.82
#2025-08-19|3414.19
#2025-08-20|3417.70
#2025-08-21|3409.56
#2025-08-22|3474.09
#2025-08-25|3443.88
#2025-08-26|3471.86
#2025-08-27|3471.80
#2025-08-28|3479.72
#2025-08-29|3466.66
#2025-09-01|3466.66
#2025-09-02|3435.39
#2025-09-03|3420.00
#2025-09-04|3453.76
#2025-09-05|3434.80
#2025-09-08|3436.34
#2025-09-09|3416.10
#2025-09-10|3415.41
#2025-09-11|3460.21
#2025-09-12|3426.29
#2025-09-15|3439.02
#2025-09-16|3438.06
#2025-09-17|3446.74
#2025-09-18|3462.46
#2025-09-19|3461.20
#2025-09-22|3472.10
#2025-09-23|3457.11
#2025-09-24|3440.53
#2025-09-25|3413.63
#2025-09-26|3438.74
#2025-09-29|3454.43
#2025-09-30|3468.59
#2025-10-01|3469.33
#2025-10-02|3486.44
#2025-10-03|3498.89
#2025-10-06|3508.09
#2025-10-07|3500.85
#2025-10-08|3516.31
#2025-10-09|3473.57
#2025-10-10|3391.46
#2025-10-13|3429.80
#2025-10-14|3476.60
#2025-10-15|3457.08
#2025-10-16|3417.47
#2025-10-17|3441.82
#2025-10-20|3483.42
#2025-10-21|3517.30
#2025-10-22|3479.80
#2025-10-23|3520.82
#2025-10-24|3525.92
#2025-10-27|3542.44
#2025-10-28|3527.44
#2025-10-29|3496.14
#2025-10-30|3485.11
#2025-10-31|3493.71
#2025-11-03|3471.51
#2025-11-04|3447.24
#2025-11-05|3465.41
#2025-11-06|3444.09
#2025-11-07|3459.51
#2025-11-10|3475.84
#2025-11-11|3484.83
#2025-11-12|3490.98
#2025-11-13|3432.21
#2025-11-14|3412.24
#2025-11-17|3363.20
#2025-11-18|3338.16
#2025-11-19|3356.77
#2025-11-20|3313.53
#2025-11-21|3368.40
#2025-11-24|3377.34
#2025-11-25|3428.80
#2025-11-26|3441.59
#2025-11-27|3441.59
#2025-11-28|3462.19
#2025-12-01|3419.34
#2025-12-02|3441.23
#2025-12-03|3474.10
#2025-12-04|3486.21
#2025-12-05|3485.57
#2025-12-08|3470.23
#2025-12-09|3452.63
#2025-12-10|3517.51
#2025-12-11|3580.38
#2025-12-12|3565.83
#2025-12-15|3566.26
#2025-12-16|3546.34
#2025-12-17|3503.61
#2025-12-18|3521.92
#2025-12-19|3557.32
#2025-12-22|3595.37
#2025-12-23|3594.09
#2025-12-24|3606.62
#2025-12-25|3606.62
#2025-12-26|3599.73
#2025-12-29|3588.41
#2025-12-30|3577.94
#2025-12-31|3545.15
#2026-01-01|3545.15
#2026-01-02|3590.17
#2026-01-05|3647.63
#2026-01-06|3706.35
#2026-01-07|3646.90
#2026-01-08|3677.35
#2026-01-09|3704.33
#2026-01-12|3705.04
#2026-01-13|3689.16
#2026-01-14|3705.53
#2026-01-15|3726.47
#2026-01-16|3745.30
#2026-01-19|3745.30
#2026-01-20|3661.08
#2026-01-21|3714.41
#2026-01-22|3713.36
#2026-01-23|3677.88
#2026-01-26|3679.73
#2026-01-27|3682.89
#2026-01-28|3669.13
#2026-01-29|3698.70
#2026-01-30|3675.24
#2026-02-02|3728.96
#2026-02-03|3735.51
#2026-02-04|3751.84
#2026-02-05|3717.19
#2026-02-06|3809.75
#2026-02-09|3810.06
#2026-02-10|3821.47
#2026-02-11|3828.36
#2026-02-12|3773.49
#2026-02-13|3786.10
#2026-02-16|3786.10
#2026-02-17|3808.05
#2026-02-18|3823.09
#2026-02-19|3833.11
#2026-02-20|3848.00
#2026-02-23|3763.98
#2026-02-24|3808.99
#2026-02-25|3802.26
#2026-02-26|3832.42
#2026-02-27|3829.72
#2026-03-02|3859.49
#2026-03-03|3798.01
#2026-03-04|3812.47
#2026-03-05|3744.17
#2026-03-06|3691.75
#2026-03-09|3706.06
#2026-03-10|3685.03
#2026-03-11|3662.34
#2026-03-12|3573.01
#2026-03-13|3562.63
#2026-03-16|3595.41
#2026-03-17|3601.57
#2026-03-18|3551.71
#2026-03-19|3536.06
#2026-03-20|3496.47
#2026-03-23|3540.10
#2026-03-24|3552.77
#2026-03-25|3579.02
#2026-03-26|3518.49
#2026-03-27|3455.44
#2026-03-30|3422.78
#2026-03-31|3522.39
#2026-04-01|3558.21
#2026-04-02|3549.86