Table Data - Nasdaq US Aerospace and Defense Large Mid Cap Index
| Title | Nasdaq US Aerospace and Defense Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB502010LM |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB502010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 317.21 |
| 2001-04-02 | 317.27 |
| 2001-04-03 | 312.59 |
| 2001-04-04 | 313.73 |
| 2001-04-05 | 325.31 |
| 2001-04-06 | 321.71 |
| 2001-04-09 | 325.27 |
| 2001-04-10 | 332.91 |
| 2001-04-11 | 328.67 |
| 2001-04-12 | 336.65 |
| 2001-04-13 | . |
| 2001-04-16 | 333.72 |
| 2001-04-17 | 336.70 |
| 2001-04-18 | 343.13 |
| 2001-04-19 | 339.79 |
| 2001-04-20 | 339.34 |
| 2001-04-23 | 333.96 |
| 2001-04-24 | 337.66 |
| 2001-04-25 | 335.39 |
| 2001-04-26 | 339.94 |
| 2001-04-27 | 343.91 |
| 2001-04-30 | 342.40 |
| 2001-05-01 | 348.95 |
| 2001-05-02 | 350.56 |
| 2001-05-03 | 347.84 |
| 2001-05-04 | 349.78 |
| 2001-05-07 | 349.60 |
| 2001-05-08 | 348.55 |
| 2001-05-09 | 348.61 |
| 2001-05-10 | 353.12 |
| 2001-05-11 | 354.49 |
| 2001-05-14 | 356.60 |
| 2001-05-15 | 357.16 |
| 2001-05-16 | 362.88 |
| 2001-05-17 | 371.18 |
| 2001-05-18 | 373.25 |
| 2001-05-21 | 373.74 |
| 2001-05-22 | 372.36 |
| 2001-05-23 | 365.50 |
| 2001-05-24 | 361.18 |
| 2001-05-25 | 355.01 |
| 2001-05-28 | . |
| 2001-05-29 | 355.24 |
| 2001-05-30 | 355.29 |
| 2001-05-31 | 355.58 |
| 2001-06-01 | 360.01 |
| 2001-06-04 | 363.68 |
| 2001-06-05 | 367.57 |
| 2001-06-06 | 361.81 |
| 2001-06-07 | 360.75 |
| 2001-06-08 | 355.17 |
| 2001-06-11 | 353.83 |
| 2001-06-12 | 357.17 |
| 2001-06-13 | 355.49 |
| 2001-06-14 | 344.85 |
| 2001-06-15 | 344.63 |
| 2001-06-18 | 349.87 |
| 2001-06-19 | 339.98 |
| 2001-06-20 | 337.68 |
| 2001-06-21 | 329.19 |
| 2001-06-22 | 323.31 |
| 2001-06-25 | 322.61 |
| 2001-06-26 | 323.71 |
| 2001-06-27 | 324.03 |
| 2001-06-28 | 324.90 |
| 2001-06-29 | 321.52 |
| 2001-07-02 | 319.07 |
| 2001-07-03 | 321.17 |
| 2001-07-04 | . |
| 2001-07-05 | 319.49 |
| 2001-07-06 | 316.52 |
| 2001-07-09 | 312.59 |
| 2001-07-10 | 313.10 |
| 2001-07-11 | 309.68 |
| 2001-07-12 | 319.79 |
| 2001-07-13 | 322.34 |
| 2001-07-16 | 323.13 |
| 2001-07-17 | 326.57 |
| 2001-07-18 | 328.04 |
| 2001-07-19 | 330.58 |
| 2001-07-20 | 331.21 |
| 2001-07-23 | 327.64 |
| 2001-07-24 | 322.54 |
| 2001-07-25 | 325.44 |
| 2001-07-26 | 329.85 |
| 2001-07-27 | 330.83 |
| 2001-07-30 | 328.46 |
| 2001-07-31 | 332.46 |
| 2001-08-01 | 333.13 |
| 2001-08-02 | 331.82 |
| 2001-08-03 | 331.95 |
| 2001-08-06 | 329.80 |
| 2001-08-07 | 330.04 |
| 2001-08-08 | 324.29 |
| 2001-08-09 | 326.43 |
| 2001-08-10 | 330.02 |
| 2001-08-13 | 327.34 |
| 2001-08-14 | 325.59 |
| 2001-08-15 | 318.69 |
| 2001-08-16 | 325.05 |
| 2001-08-17 | 319.47 |
| 2001-08-20 | 321.48 |
| 2001-08-21 | 317.28 |
| 2001-08-22 | 316.95 |
| 2001-08-23 | 317.28 |
| 2001-08-24 | 322.02 |
| 2001-08-27 | 320.36 |
| 2001-08-28 | 314.80 |
| 2001-08-29 | 309.50 |
| 2001-08-30 | 304.99 |
| 2001-08-31 | 308.08 |
| 2001-09-03 | . |
| 2001-09-04 | 305.70 |
| 2001-09-05 | 306.46 |
| 2001-09-06 | 300.81 |
| 2001-09-07 | 288.57 |
| 2001-09-10 | 285.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 265.25 |
| 2001-09-18 | 261.15 |
| 2001-09-19 | 257.94 |
| 2001-09-20 | 244.09 |
| 2001-09-21 | 247.87 |
| 2001-09-24 | 255.02 |
| 2001-09-25 | 261.68 |
| 2001-09-26 | 257.94 |
| 2001-09-27 | 265.40 |
| 2001-09-28 | 264.69 |
| 2001-10-01 | 262.30 |
| 2001-10-02 | 271.17 |
| 2001-10-03 | 280.55 |
| 2001-10-04 | 282.35 |
| 2001-10-05 | 284.24 |
| 2001-10-08 | 288.82 |
| 2001-10-09 | 282.34 |
| 2001-10-10 | 281.14 |
| 2001-10-11 | 280.54 |
| 2001-10-12 | 277.24 |
| 2001-10-15 | 281.24 |
| 2001-10-16 | 282.75 |
| 2001-10-17 | 272.80 |
| 2001-10-18 | 267.23 |
| 2001-10-19 | 273.38 |
| 2001-10-22 | 274.80 |
| 2001-10-23 | 270.09 |
| 2001-10-24 | 275.23 |
| 2001-10-25 | 281.55 |
| 2001-10-26 | 289.59 |
| 2001-10-29 | 275.64 |
| 2001-10-30 | 270.56 |
| 2001-10-31 | 270.70 |
| 2001-11-01 | 274.61 |
| 2001-11-02 | 278.17 |
| 2001-11-05 | 280.04 |
| 2001-11-06 | 281.48 |
| 2001-11-07 | 276.56 |
| 2001-11-08 | 278.05 |
| 2001-11-09 | 275.96 |
| 2001-11-12 | 272.92 |
| 2001-11-13 | 270.08 |
| 2001-11-14 | 270.38 |
| 2001-11-15 | 267.14 |
| 2001-11-16 | 273.09 |
| 2001-11-19 | 279.52 |
| 2001-11-20 | 278.63 |
| 2001-11-21 | 277.50 |
| 2001-11-22 | . |
| 2001-11-23 | 280.05 |
| 2001-11-26 | 282.92 |
| 2001-11-27 | 282.29 |
| 2001-11-28 | 276.79 |
| 2001-11-29 | 282.08 |
| 2001-11-30 | 281.66 |
| 2001-12-03 | 280.75 |
| 2001-12-04 | 283.98 |
| 2001-12-05 | 284.49 |
| 2001-12-06 | 286.37 |
| 2001-12-07 | 284.78 |
| 2001-12-10 | 281.57 |
| 2001-12-11 | 281.55 |
| 2001-12-12 | 282.81 |
| 2001-12-13 | 283.77 |
| 2001-12-14 | 286.05 |
| 2001-12-17 | 286.55 |
| 2001-12-18 | 285.50 |
| 2001-12-19 | 287.19 |
| 2001-12-20 | 288.12 |
| 2001-12-21 | 290.06 |
| 2001-12-24 | 290.68 |
| 2001-12-25 | . |
| 2001-12-26 | 291.87 |
| 2001-12-27 | 294.41 |
| 2001-12-28 | 295.21 |
| 2001-12-31 | 295.24 |
| 2002-01-01 | . |
| 2002-01-02 | 292.25 |
| 2002-01-03 | 296.32 |
| 2002-01-04 | 299.97 |
| 2002-01-07 | 301.21 |
| 2002-01-08 | 298.94 |
| 2002-01-09 | 297.95 |
| 2002-01-10 | 296.92 |
| 2002-01-11 | 291.16 |
| 2002-01-14 | 289.26 |
| 2002-01-15 | 291.08 |
| 2002-01-16 | 286.16 |
| 2002-01-17 | 291.57 |
| 2002-01-18 | 295.35 |
| 2002-01-21 | . |
| 2002-01-22 | 297.93 |
| 2002-01-23 | 295.50 |
| 2002-01-24 | 305.74 |
| 2002-01-25 | 310.66 |
| 2002-01-28 | 315.91 |
| 2002-01-29 | 310.64 |
| 2002-01-30 | 312.51 |
| 2002-01-31 | 324.66 |
| 2002-02-01 | 326.32 |
| 2002-02-04 | 321.31 |
| 2002-02-05 | 319.83 |
| 2002-02-06 | 320.22 |
| 2002-02-07 | 319.76 |
| 2002-02-08 | 323.59 |
| 2002-02-11 | 328.19 |
| 2002-02-12 | 325.74 |
| 2002-02-13 | 330.81 |
| 2002-02-14 | 330.90 |
| 2002-02-15 | 335.81 |
| 2002-02-18 | . |
| 2002-02-19 | 330.55 |
| 2002-02-20 | 334.93 |
| 2002-02-21 | 335.97 |
| 2002-02-22 | 333.11 |
| 2002-02-25 | 335.76 |
| 2002-02-26 | 337.59 |
| 2002-02-27 | 344.16 |
| 2002-02-28 | 342.29 |
| 2002-03-01 | 348.09 |
| 2002-03-04 | 354.77 |
| 2002-03-05 | 345.83 |
| 2002-03-06 | 356.59 |
| 2002-03-07 | 349.56 |
| 2002-03-08 | 349.77 |
| 2002-03-11 | 356.52 |
| 2002-03-12 | 354.02 |
| 2002-03-13 | 351.62 |
| 2002-03-14 | 350.23 |
| 2002-03-15 | 353.08 |
| 2002-03-18 | 351.29 |
| 2002-03-19 | 354.90 |
| 2002-03-20 | 351.85 |
| 2002-03-21 | 351.01 |
| 2002-03-22 | 345.79 |
| 2002-03-25 | 341.55 |
| 2002-03-26 | 344.12 |
| 2002-03-27 | 353.84 |
| 2002-03-28 | 355.57 |
| 2002-03-29 | . |
| 2002-04-01 | 359.55 |
| 2002-04-02 | 360.40 |
| 2002-04-03 | 355.50 |
| 2002-04-04 | 355.87 |
| 2002-04-05 | 354.15 |
| 2002-04-08 | 358.40 |
| 2002-04-09 | 355.30 |
| 2002-04-10 | 363.73 |
| 2002-04-11 | 360.83 |
| 2002-04-12 | 359.35 |
| 2002-04-15 | 353.42 |
| 2002-04-16 | 358.22 |
| 2002-04-17 | 345.73 |
| 2002-04-18 | 340.94 |
| 2002-04-19 | 341.77 |
| 2002-04-22 | 341.59 |
| 2002-04-23 | 346.33 |
| 2002-04-24 | 344.19 |
| 2002-04-25 | 347.02 |
| 2002-04-26 | 343.14 |
| 2002-04-29 | 344.53 |
| 2002-04-30 | 355.22 |
| 2002-05-01 | 359.93 |
| 2002-05-02 | 359.20 |
| 2002-05-03 | 359.75 |
| 2002-05-06 | 350.30 |
| 2002-05-07 | 350.59 |
| 2002-05-08 | 358.66 |
| 2002-05-09 | 360.24 |
| 2002-05-10 | 355.29 |
| 2002-05-13 | 359.14 |
| 2002-05-14 | 362.43 |
| 2002-05-15 | 358.15 |
| 2002-05-16 | 358.19 |
| 2002-05-17 | 359.36 |
| 2002-05-20 | 356.35 |
| 2002-05-21 | 355.14 |
| 2002-05-22 | 357.71 |
| 2002-05-23 | 358.01 |
| 2002-05-24 | 353.67 |
| 2002-05-27 | . |
| 2002-05-28 | 352.33 |
| 2002-05-29 | 352.17 |
| 2002-05-30 | 356.83 |
| 2002-05-31 | 354.40 |
| 2002-06-03 | 348.60 |
| 2002-06-04 | 345.10 |
| 2002-06-05 | 350.70 |
| 2002-06-06 | 349.75 |
| 2002-06-07 | 350.01 |
| 2002-06-10 | 354.01 |
| 2002-06-11 | 350.98 |
| 2002-06-12 | 358.10 |
| 2002-06-13 | 354.42 |
| 2002-06-14 | 351.31 |
| 2002-06-17 | 361.76 |
| 2002-06-18 | 365.20 |
| 2002-06-19 | 365.86 |
| 2002-06-20 | 367.74 |
| 2002-06-21 | 362.77 |
| 2002-06-24 | 357.04 |
| 2002-06-25 | 349.07 |
| 2002-06-26 | 346.88 |
| 2002-06-27 | 360.03 |
| 2002-06-28 | 360.65 |
| 2002-07-01 | 350.74 |
| 2002-07-02 | 346.31 |
| 2002-07-03 | 347.01 |
| 2002-07-04 | . |
| 2002-07-05 | 357.70 |
| 2002-07-08 | 353.11 |
| 2002-07-09 | 349.63 |
| 2002-07-10 | 335.12 |
| 2002-07-11 | 331.26 |
| 2002-07-12 | 322.47 |
| 2002-07-15 | 314.43 |
| 2002-07-16 | 318.74 |
| 2002-07-17 | 324.51 |
| 2002-07-18 | 317.93 |
| 2002-07-19 | 299.94 |
| 2002-07-22 | 290.82 |
| 2002-07-23 | 294.64 |
| 2002-07-24 | 312.36 |
| 2002-07-25 | 319.02 |
| 2002-07-26 | 314.16 |
| 2002-07-29 | 323.85 |
| 2002-07-30 | 325.57 |
| 2002-07-31 | 325.64 |
| 2002-08-01 | 321.35 |
| 2002-08-02 | 315.10 |
| 2002-08-05 | 303.83 |
| 2002-08-06 | 313.65 |
| 2002-08-07 | 323.51 |
| 2002-08-08 | 332.68 |
| 2002-08-09 | 331.62 |
| 2002-08-12 | 328.54 |
| 2002-08-13 | 309.05 |
| 2002-08-14 | 308.52 |
| 2002-08-15 | 309.36 |
| 2002-08-16 | 312.87 |
| 2002-08-19 | 316.67 |
| 2002-08-20 | 312.09 |
| 2002-08-21 | 311.51 |
| 2002-08-22 | 313.48 |
| 2002-08-23 | 304.70 |
| 2002-08-26 | 303.17 |
| 2002-08-27 | 306.98 |
| 2002-08-28 | 305.16 |
| 2002-08-29 | 306.67 |
| 2002-08-30 | 309.86 |
| 2002-09-02 | . |
| 2002-09-03 | 298.25 |
| 2002-09-04 | 305.55 |
| 2002-09-05 | 304.91 |
| 2002-09-06 | 311.21 |
| 2002-09-09 | 316.53 |
| 2002-09-10 | 317.18 |
| 2002-09-11 | 318.06 |
| 2002-09-12 | 318.10 |
| 2002-09-13 | 312.26 |
| 2002-09-16 | 321.00 |
| 2002-09-17 | 309.95 |
| 2002-09-18 | 312.87 |
| 2002-09-19 | 307.16 |
| 2002-09-20 | 311.63 |
| 2002-09-23 | 309.38 |
| 2002-09-24 | 304.89 |
| 2002-09-25 | 306.54 |
| 2002-09-26 | 314.46 |
| 2002-09-27 | 304.88 |
| 2002-09-30 | 299.42 |
| 2002-10-01 | 308.41 |
| 2002-10-02 | 298.97 |
| 2002-10-03 | 296.67 |
| 2002-10-04 | 286.01 |
| 2002-10-07 | 286.56 |
| 2002-10-08 | 275.92 |
| 2002-10-09 | 268.65 |
| 2002-10-10 | 278.67 |
| 2002-10-11 | 288.02 |
| 2002-10-14 | 282.22 |
| 2002-10-15 | 285.31 |
| 2002-10-16 | 281.19 |
| 2002-10-17 | 279.66 |
| 2002-10-18 | 279.02 |
| 2002-10-21 | 286.68 |
| 2002-10-22 | 283.04 |
| 2002-10-23 | 289.85 |
| 2002-10-24 | 286.04 |
| 2002-10-25 | 283.71 |
| 2002-10-28 | 274.84 |
| 2002-10-29 | 281.04 |
| 2002-10-30 | 285.06 |
| 2002-10-31 | 282.81 |
| 2002-11-01 | 282.48 |
| 2002-11-04 | 271.45 |
| 2002-11-05 | 282.05 |
| 2002-11-06 | 293.50 |
| 2002-11-07 | 287.06 |
| 2002-11-08 | 288.60 |
| 2002-11-11 | 278.24 |
| 2002-11-12 | 281.34 |
| 2002-11-13 | 277.42 |
| 2002-11-14 | 272.66 |
| 2002-11-15 | 274.82 |
| 2002-11-18 | 269.69 |
| 2002-11-19 | 275.04 |
| 2002-11-20 | 278.78 |
| 2002-11-21 | 286.38 |
| 2002-11-22 | 287.50 |
| 2002-11-25 | 285.97 |
| 2002-11-26 | 283.19 |
| 2002-11-27 | 289.65 |
| 2002-11-28 | . |
| 2002-11-29 | 285.27 |
| 2002-12-02 | 287.26 |
| 2002-12-03 | 282.42 |
| 2002-12-04 | 284.13 |
| 2002-12-05 | 278.25 |
| 2002-12-06 | 282.08 |
| 2002-12-09 | 276.76 |
| 2002-12-10 | 278.08 |
| 2002-12-11 | 280.93 |
| 2002-12-12 | 278.77 |
| 2002-12-13 | 270.85 |
| 2002-12-16 | 275.98 |
| 2002-12-17 | 274.54 |
| 2002-12-18 | 278.90 |
| 2002-12-19 | 281.79 |
| 2002-12-20 | 284.23 |
| 2002-12-23 | 287.43 |
| 2002-12-24 | 287.34 |
| 2002-12-25 | . |
| 2002-12-26 | 286.49 |
| 2002-12-27 | 286.72 |
| 2002-12-30 | 286.83 |
| 2002-12-31 | 289.23 |
| 2003-01-01 | . |
| 2003-01-02 | 296.11 |
| 2003-01-03 | 297.54 |
| 2003-01-06 | 299.10 |
| 2003-01-07 | 291.92 |
| 2003-01-08 | 291.19 |
| 2003-01-09 | 293.36 |
| 2003-01-10 | 294.48 |
| 2003-01-13 | 291.32 |
| 2003-01-14 | 291.03 |
| 2003-01-15 | 287.02 |
| 2003-01-16 | 289.28 |
| 2003-01-17 | 286.37 |
| 2003-01-20 | . |
| 2003-01-21 | 281.65 |
| 2003-01-22 | 271.41 |
| 2003-01-23 | 274.94 |
| 2003-01-24 | 271.36 |
| 2003-01-27 | 267.15 |
| 2003-01-28 | 273.07 |
| 2003-01-29 | 271.64 |
| 2003-01-30 | 268.90 |
| 2003-01-31 | 273.09 |
| 2003-02-03 | 271.82 |
| 2003-02-04 | 273.64 |
| 2003-02-05 | 271.43 |
| 2003-02-06 | 269.35 |
| 2003-02-07 | 267.99 |
| 2003-02-10 | 269.34 |
| 2003-02-11 | 265.31 |
| 2003-02-12 | 260.79 |
| 2003-02-13 | 259.01 |
| 2003-02-14 | 263.57 |
| 2003-02-17 | . |
| 2003-02-18 | 262.05 |
| 2003-02-19 | 264.37 |
| 2003-02-20 | 256.82 |
| 2003-02-21 | 258.16 |
| 2003-02-24 | 250.74 |
| 2003-02-25 | 250.96 |
| 2003-02-26 | 248.07 |
| 2003-02-27 | 248.60 |
| 2003-02-28 | 246.70 |
| 2003-03-03 | 244.96 |
| 2003-03-04 | 244.98 |
| 2003-03-05 | 240.01 |
| 2003-03-06 | 236.11 |
| 2003-03-07 | 234.90 |
| 2003-03-10 | 230.36 |
| 2003-03-11 | 225.39 |
| 2003-03-12 | 226.06 |
| 2003-03-13 | 233.13 |
| 2003-03-14 | 238.69 |
| 2003-03-17 | 249.07 |
| 2003-03-18 | 253.00 |
| 2003-03-19 | 255.30 |
| 2003-03-20 | 250.86 |
| 2003-03-21 | 251.65 |
| 2003-03-24 | 248.63 |
| 2003-03-25 | 248.70 |
| 2003-03-26 | 246.63 |
| 2003-03-27 | 248.28 |
| 2003-03-28 | 247.48 |
| 2003-03-31 | 242.68 |
| 2003-04-01 | 246.20 |
| 2003-04-02 | 249.65 |
| 2003-04-03 | 247.10 |
| 2003-04-04 | 245.40 |
| 2003-04-07 | 247.03 |
| 2003-04-08 | 246.36 |
| 2003-04-09 | 246.02 |
| 2003-04-10 | 243.69 |
| 2003-04-11 | 241.07 |
| 2003-04-14 | 245.88 |
| 2003-04-15 | 248.30 |
| 2003-04-16 | 246.67 |
| 2003-04-17 | 247.97 |
| 2003-04-18 | . |
| 2003-04-21 | 249.91 |
| 2003-04-22 | 258.14 |
| 2003-04-23 | 259.73 |
| 2003-04-24 | 258.32 |
| 2003-04-25 | 256.01 |
| 2003-04-28 | 259.24 |
| 2003-04-29 | 261.57 |
| 2003-04-30 | 259.64 |
| 2003-05-01 | 256.63 |
| 2003-05-02 | 264.17 |
| 2003-05-05 | 259.83 |
| 2003-05-06 | 263.09 |
| 2003-05-07 | 263.68 |
| 2003-05-08 | 261.27 |
| 2003-05-09 | 266.24 |
| 2003-05-12 | 271.93 |
| 2003-05-13 | 272.76 |
| 2003-05-14 | 273.24 |
| 2003-05-15 | 275.57 |
| 2003-05-16 | 275.81 |
| 2003-05-19 | 268.74 |
| 2003-05-20 | 266.34 |
| 2003-05-21 | 265.33 |
| 2003-05-22 | 267.66 |
| 2003-05-23 | 270.60 |
| 2003-05-26 | . |
| 2003-05-27 | 272.61 |
| 2003-05-28 | 272.27 |
| 2003-05-29 | 269.03 |
| 2003-05-30 | 273.84 |
| 2003-06-02 | 277.91 |
| 2003-06-03 | 276.54 |
| 2003-06-04 | 279.94 |
| 2003-06-05 | 280.91 |
| 2003-06-06 | 284.50 |
| 2003-06-09 | 277.29 |
| 2003-06-10 | 282.14 |
| 2003-06-11 | 290.23 |
| 2003-06-12 | 292.43 |
| 2003-06-13 | 288.98 |
| 2003-06-16 | 294.47 |
| 2003-06-17 | 295.17 |
| 2003-06-18 | 296.60 |
| 2003-06-19 | 292.60 |
| 2003-06-20 | 294.95 |
| 2003-06-23 | 289.17 |
| 2003-06-24 | 290.08 |
| 2003-06-25 | 289.17 |
| 2003-06-26 | 288.08 |
| 2003-06-27 | 286.93 |
| 2003-06-30 | 287.55 |
| 2003-07-01 | 291.24 |
| 2003-07-02 | 292.12 |
| 2003-07-03 | 289.62 |
| 2003-07-04 | . |
| 2003-07-07 | 291.68 |
| 2003-07-08 | 294.05 |
| 2003-07-09 | 292.74 |
| 2003-07-10 | 291.45 |
| 2003-07-11 | 294.50 |
| 2003-07-14 | 291.56 |
| 2003-07-15 | 290.14 |
| 2003-07-16 | 292.99 |
| 2003-07-17 | 292.50 |
| 2003-07-18 | 298.47 |
| 2003-07-21 | 295.18 |
| 2003-07-22 | 300.81 |
| 2003-07-23 | 300.42 |
| 2003-07-24 | 294.50 |
| 2003-07-25 | 298.43 |
| 2003-07-28 | 302.40 |
| 2003-07-29 | 299.32 |
| 2003-07-30 | 299.16 |
| 2003-07-31 | 299.27 |
| 2003-08-01 | 297.39 |
| 2003-08-04 | 297.72 |
| 2003-08-05 | 291.04 |
| 2003-08-06 | 292.16 |
| 2003-08-07 | 290.98 |
| 2003-08-08 | 291.74 |
| 2003-08-11 | 292.07 |
| 2003-08-12 | 296.08 |
| 2003-08-13 | 295.06 |
| 2003-08-14 | 299.40 |
| 2003-08-15 | 299.60 |
| 2003-08-18 | 305.54 |
| 2003-08-19 | 309.16 |
| 2003-08-20 | 306.12 |
| 2003-08-21 | 310.05 |
| 2003-08-22 | 308.38 |
| 2003-08-25 | 307.14 |
| 2003-08-26 | 310.94 |
| 2003-08-27 | 312.07 |
| 2003-08-28 | 315.58 |
| 2003-08-29 | 317.06 |
| 2003-09-01 | . |
| 2003-09-02 | 317.69 |
| 2003-09-03 | 319.73 |
| 2003-09-04 | 318.02 |
| 2003-09-05 | 314.12 |
| 2003-09-08 | 316.07 |
| 2003-09-09 | 312.86 |
| 2003-09-10 | 307.66 |
| 2003-09-11 | 308.75 |
| 2003-09-12 | 308.45 |
| 2003-09-15 | 307.72 |
| 2003-09-16 | 309.77 |
| 2003-09-17 | 307.94 |
| 2003-09-18 | 309.82 |
| 2003-09-19 | 307.07 |
| 2003-09-22 | 302.10 |
| 2003-09-23 | 297.75 |
| 2003-09-24 | 291.98 |
| 2003-09-25 | 289.08 |
| 2003-09-26 | 290.34 |
| 2003-09-29 | 293.54 |
| 2003-09-30 | 291.46 |
| 2003-10-01 | 297.96 |
| 2003-10-02 | 297.30 |
| 2003-10-03 | 299.77 |
| 2003-10-06 | 298.89 |
| 2003-10-07 | 300.31 |
| 2003-10-08 | 300.44 |
| 2003-10-09 | 301.95 |
| 2003-10-10 | 302.52 |
| 2003-10-13 | 305.39 |
| 2003-10-14 | 308.04 |
| 2003-10-15 | 306.90 |
| 2003-10-16 | 307.69 |
| 2003-10-17 | 306.69 |
| 2003-10-20 | 308.12 |
| 2003-10-21 | 306.35 |
| 2003-10-22 | 302.68 |
| 2003-10-23 | 302.58 |
| 2003-10-24 | 303.55 |
| 2003-10-27 | 303.85 |
| 2003-10-28 | 304.29 |
| 2003-10-29 | 312.44 |
| 2003-10-30 | 313.65 |
| 2003-10-31 | 311.41 |
| 2003-11-03 | 314.13 |
| 2003-11-04 | 312.90 |
| 2003-11-05 | 313.48 |
| 2003-11-06 | 315.10 |
| 2003-11-07 | 314.53 |
| 2003-11-10 | 311.68 |
| 2003-11-11 | 310.30 |
| 2003-11-12 | 314.25 |
| 2003-11-13 | 317.06 |
| 2003-11-14 | 313.23 |
| 2003-11-17 | 312.94 |
| 2003-11-18 | 308.71 |
| 2003-11-19 | 311.09 |
| 2003-11-20 | 311.41 |
| 2003-11-21 | 311.71 |
| 2003-11-24 | 313.75 |
| 2003-11-25 | 312.18 |
| 2003-11-26 | 313.33 |
| 2003-11-27 | . |
| 2003-11-28 | 312.94 |
| 2003-12-01 | 314.80 |
| 2003-12-02 | 314.01 |
| 2003-12-03 | 316.60 |
| 2003-12-04 | 321.57 |
| 2003-12-05 | 317.64 |
| 2003-12-08 | 323.29 |
| 2003-12-09 | 321.07 |
| 2003-12-10 | 321.01 |
| 2003-12-11 | 324.67 |
| 2003-12-12 | 326.97 |
| 2003-12-15 | 325.76 |
| 2003-12-16 | 330.21 |
| 2003-12-17 | 333.72 |
| 2003-12-18 | 336.51 |
| 2003-12-19 | 337.09 |
| 2003-12-22 | 338.00 |
| 2003-12-23 | 338.90 |
| 2003-12-24 | 338.49 |
| 2003-12-25 | . |
| 2003-12-26 | 339.53 |
| 2003-12-29 | 342.32 |
| 2003-12-30 | 341.43 |
| 2003-12-31 | 342.47 |
| 2004-01-01 | . |
| 2004-01-02 | 339.92 |
| 2004-01-05 | 340.90 |
| 2004-01-06 | 340.09 |
| 2004-01-07 | 342.92 |
| 2004-01-08 | 345.80 |
| 2004-01-09 | 344.32 |
| 2004-01-12 | 342.15 |
| 2004-01-13 | 342.75 |
| 2004-01-14 | 349.60 |
| 2004-01-15 | 349.29 |
| 2004-01-16 | 355.02 |
| 2004-01-19 | . |
| 2004-01-20 | 349.58 |
| 2004-01-21 | 352.41 |
| 2004-01-22 | 349.97 |
| 2004-01-23 | 346.82 |
| 2004-01-26 | 351.28 |
| 2004-01-27 | 348.58 |
| 2004-01-28 | 345.74 |
| 2004-01-29 | 346.53 |
| 2004-01-30 | 343.01 |
| 2004-02-02 | 346.44 |
| 2004-02-03 | 347.21 |
| 2004-02-04 | 346.94 |
| 2004-02-05 | 350.95 |
| 2004-02-06 | 351.77 |
| 2004-02-09 | 351.41 |
| 2004-02-10 | 352.40 |
| 2004-02-11 | 354.17 |
| 2004-02-12 | 353.40 |
| 2004-02-13 | 353.24 |
| 2004-02-16 | . |
| 2004-02-17 | 355.48 |
| 2004-02-18 | 355.71 |
| 2004-02-19 | 355.35 |
| 2004-02-20 | 353.43 |
| 2004-02-23 | 345.94 |
| 2004-02-24 | 340.03 |
| 2004-02-25 | 343.87 |
| 2004-02-26 | 337.75 |
| 2004-02-27 | 341.82 |
| 2004-03-01 | 343.97 |
| 2004-03-02 | 339.53 |
| 2004-03-03 | 339.09 |
| 2004-03-04 | 336.48 |
| 2004-03-05 | 336.77 |
| 2004-03-08 | 335.36 |
| 2004-03-09 | 331.14 |
| 2004-03-10 | 327.05 |
| 2004-03-11 | 322.31 |
| 2004-03-12 | 325.41 |
| 2004-03-15 | 324.74 |
| 2004-03-16 | 322.85 |
| 2004-03-17 | 325.83 |
| 2004-03-18 | 325.05 |
| 2004-03-19 | 321.10 |
| 2004-03-22 | 319.26 |
| 2004-03-23 | 320.73 |
| 2004-03-24 | 321.48 |
| 2004-03-25 | 325.41 |
| 2004-03-26 | 325.56 |
| 2004-03-29 | 326.30 |
| 2004-03-30 | 327.88 |
| 2004-03-31 | 330.69 |
| 2004-04-01 | 331.19 |
| 2004-04-02 | 336.23 |
| 2004-04-05 | 340.59 |
| 2004-04-06 | 341.90 |
| 2004-04-07 | 341.64 |
| 2004-04-08 | 339.75 |
| 2004-04-09 | . |
| 2004-04-12 | 340.80 |
| 2004-04-13 | 337.78 |
| 2004-04-14 | 338.15 |
| 2004-04-15 | 337.78 |
| 2004-04-16 | 338.98 |
| 2004-04-19 | 336.98 |
| 2004-04-20 | 332.17 |
| 2004-04-21 | 331.51 |
| 2004-04-22 | 339.88 |
| 2004-04-23 | 341.09 |
| 2004-04-26 | 342.82 |
| 2004-04-27 | 345.10 |
| 2004-04-28 | 343.78 |
| 2004-04-29 | 340.67 |
| 2004-04-30 | 339.17 |
| 2004-05-03 | 341.43 |
| 2004-05-04 | 340.50 |
| 2004-05-05 | 342.12 |
| 2004-05-06 | 341.52 |
| 2004-05-07 | 339.03 |
| 2004-05-10 | 333.04 |
| 2004-05-11 | 333.58 |
| 2004-05-12 | 337.27 |
| 2004-05-13 | 336.78 |
| 2004-05-14 | 337.07 |
| 2004-05-17 | 332.59 |
| 2004-05-18 | 334.09 |
| 2004-05-19 | 334.66 |
| 2004-05-20 | 331.93 |
| 2004-05-21 | 333.33 |
| 2004-05-24 | 337.28 |
| 2004-05-25 | 341.41 |
| 2004-05-26 | 340.52 |
| 2004-05-27 | 347.28 |
| 2004-05-28 | 346.72 |
| 2004-05-31 | . |
| 2004-06-01 | 346.68 |
| 2004-06-02 | 351.27 |
| 2004-06-03 | 349.07 |
| 2004-06-04 | 351.59 |
| 2004-06-07 | 357.24 |
| 2004-06-08 | 358.48 |
| 2004-06-09 | 358.95 |
| 2004-06-10 | 360.78 |
| 2004-06-11 | . |
| 2004-06-14 | 359.32 |
| 2004-06-15 | 361.19 |
| 2004-06-16 | 363.96 |
| 2004-06-17 | 362.27 |
| 2004-06-18 | 365.78 |
| 2004-06-21 | 362.83 |
| 2004-06-22 | 363.42 |
| 2004-06-23 | 369.28 |
| 2004-06-24 | 368.32 |
| 2004-06-25 | 368.84 |
| 2004-06-28 | 364.84 |
| 2004-06-29 | 369.69 |
| 2004-06-30 | 372.26 |
| 2004-07-01 | 367.80 |
| 2004-07-02 | 364.65 |
| 2004-07-05 | . |
| 2004-07-06 | 362.65 |
| 2004-07-07 | 364.50 |
| 2004-07-08 | 366.42 |
| 2004-07-09 | 369.61 |
| 2004-07-12 | 370.91 |
| 2004-07-13 | 372.02 |
| 2004-07-14 | 366.92 |
| 2004-07-15 | 366.32 |
| 2004-07-16 | 366.88 |
| 2004-07-19 | 365.51 |
| 2004-07-20 | 367.05 |
| 2004-07-21 | 366.72 |
| 2004-07-22 | 362.79 |
| 2004-07-23 | 361.63 |
| 2004-07-26 | 361.05 |
| 2004-07-27 | 366.03 |
| 2004-07-28 | 369.09 |
| 2004-07-29 | 370.55 |
| 2004-07-30 | 370.96 |
| 2004-08-02 | 374.25 |
| 2004-08-03 | 372.08 |
| 2004-08-04 | 373.38 |
| 2004-08-05 | 367.14 |
| 2004-08-06 | 360.26 |
| 2004-08-09 | 360.33 |
| 2004-08-10 | 365.53 |
| 2004-08-11 | 365.62 |
| 2004-08-12 | 360.16 |
| 2004-08-13 | 362.00 |
| 2004-08-16 | 368.58 |
| 2004-08-17 | 366.88 |
| 2004-08-18 | 368.28 |
| 2004-08-19 | 366.81 |
| 2004-08-20 | 370.50 |
| 2004-08-23 | 369.07 |
| 2004-08-24 | 371.30 |
| 2004-08-25 | 376.29 |
| 2004-08-26 | 373.17 |
| 2004-08-27 | 373.61 |
| 2004-08-30 | 372.80 |
| 2004-08-31 | 374.56 |
| 2004-09-01 | 376.18 |
| 2004-09-02 | 381.46 |
| 2004-09-03 | 378.62 |
| 2004-09-06 | . |
| 2004-09-07 | 381.41 |
| 2004-09-08 | 380.13 |
| 2004-09-09 | 377.78 |
| 2004-09-10 | 380.22 |
| 2004-09-13 | 380.89 |
| 2004-09-14 | 380.81 |
| 2004-09-15 | 380.28 |
| 2004-09-16 | 383.40 |
| 2004-09-17 | 387.62 |
| 2004-09-20 | 385.01 |
| 2004-09-21 | 386.08 |
| 2004-09-22 | 380.69 |
| 2004-09-23 | 377.66 |
| 2004-09-24 | 380.78 |
| 2004-09-27 | 378.11 |
| 2004-09-28 | 380.84 |
| 2004-09-29 | 378.30 |
| 2004-09-30 | 383.15 |
| 2004-10-01 | 387.61 |
| 2004-10-04 | 386.66 |
| 2004-10-05 | 384.00 |
| 2004-10-06 | 384.56 |
| 2004-10-07 | 379.94 |
| 2004-10-08 | 375.34 |
| 2004-10-11 | 375.57 |
| 2004-10-12 | 376.53 |
| 2004-10-13 | 371.85 |
| 2004-10-14 | 370.80 |
| 2004-10-15 | 372.11 |
| 2004-10-18 | 367.25 |
| 2004-10-19 | 366.97 |
| 2004-10-20 | 365.04 |
| 2004-10-21 | 369.00 |
| 2004-10-22 | 368.04 |
| 2004-10-25 | 367.60 |
| 2004-10-26 | 373.48 |
| 2004-10-27 | 376.84 |
| 2004-10-28 | 376.63 |
| 2004-10-29 | 375.76 |
| 2004-11-01 | 380.24 |
| 2004-11-02 | 375.76 |
| 2004-11-03 | 385.95 |
| 2004-11-04 | 387.82 |
| 2004-11-05 | 391.71 |
| 2004-11-08 | 393.99 |
| 2004-11-09 | 393.72 |
| 2004-11-10 | 397.24 |
| 2004-11-11 | 400.77 |
| 2004-11-12 | 401.27 |
| 2004-11-15 | 400.82 |
| 2004-11-16 | 400.19 |
| 2004-11-17 | 402.08 |
| 2004-11-18 | 403.44 |
| 2004-11-19 | 399.35 |
| 2004-11-22 | 401.52 |
| 2004-11-23 | 402.89 |
| 2004-11-24 | 403.16 |
| 2004-11-25 | . |
| 2004-11-26 | 403.22 |
| 2004-11-29 | 403.69 |
| 2004-11-30 | 405.53 |
| 2004-12-01 | 412.74 |
| 2004-12-02 | 411.53 |
| 2004-12-03 | 412.50 |
| 2004-12-06 | 410.18 |
| 2004-12-07 | 402.54 |
| 2004-12-08 | 399.17 |
| 2004-12-09 | 400.60 |
| 2004-12-10 | 403.82 |
| 2004-12-13 | 408.93 |
| 2004-12-14 | 408.17 |
| 2004-12-15 | 406.16 |
| 2004-12-16 | 405.42 |
| 2004-12-17 | 408.81 |
| 2004-12-20 | 408.36 |
| 2004-12-21 | 406.65 |
| 2004-12-22 | 411.59 |
| 2004-12-23 | 411.24 |
| 2004-12-24 | . |
| 2004-12-27 | 406.86 |
| 2004-12-28 | 408.36 |
| 2004-12-29 | 401.50 |
| 2004-12-30 | 400.94 |
| 2004-12-31 | 399.80 |
| 2005-01-03 | 393.87 |
| 2005-01-04 | 385.61 |
| 2005-01-05 | 388.21 |
| 2005-01-06 | 387.30 |
| 2005-01-07 | 386.25 |
| 2005-01-10 | 388.27 |
| 2005-01-11 | 387.80 |
| 2005-01-12 | 394.40 |
| 2005-01-13 | 389.94 |
| 2005-01-14 | 391.62 |
| 2005-01-17 | . |
| 2005-01-18 | 396.12 |
| 2005-01-19 | 392.48 |
| 2005-01-20 | 388.73 |
| 2005-01-21 | 387.49 |
| 2005-01-24 | 384.13 |
| 2005-01-25 | 384.70 |
| 2005-01-26 | 389.92 |
| 2005-01-27 | 396.14 |
#2005-01-28| 393.58
#2005-01-31| 395.63
#2005-02-01| 397.30
#2005-02-02| 399.94
#2005-02-03| 399.43
#2005-02-04| 401.93
#2005-02-07| 402.83
#2005-02-08| 405.88
#2005-02-09| 405.04
#2005-02-10| 409.27
#2005-02-11| 409.95
#2005-02-14| 409.34
#2005-02-15| 412.20
#2005-02-16| 411.49
#2005-02-17| 408.91
#2005-02-18| 406.19
#2005-02-21| .
#2005-02-22| 399.92
#2005-02-23| 401.73
#2005-02-24| 405.61
#2005-02-25| 411.21
#2005-02-28| 408.66
#2005-03-01| 409.13
#2005-03-02| 410.95
#2005-03-03| 413.89
#2005-03-04| 418.87
#2005-03-07| 421.90
#2005-03-08| 425.10
#2005-03-09| 421.92
#2005-03-10| 423.30
#2005-03-11| 420.32
#2005-03-14| 424.24
#2005-03-15| 424.05
#2005-03-16| 417.43
#2005-03-17| 418.64
#2005-03-18| 420.66
#2005-03-21| 418.08
#2005-03-22| 418.21
#2005-03-23| 417.11
#2005-03-24| 417.47
#2005-03-25| .
#2005-03-28| 419.82
#2005-03-29| 416.83
#2005-03-30| 424.25
#2005-03-31| 422.25
#2005-04-01| 422.66
#2005-04-04| 421.65
#2005-04-05| 423.49
#2005-04-06| 424.25
#2005-04-07| 426.82
#2005-04-08| 423.91
#2005-04-11| 425.94
#2005-04-12| 425.31
#2005-04-13| 422.98
#2005-04-14| 417.77
#2005-04-15| 409.64
#2005-04-18| 410.47
#2005-04-19| 412.13
#2005-04-20| 408.67
#2005-04-21| 419.39
#2005-04-22| 415.29
#2005-04-25| 420.97
#2005-04-26| 417.90
#2005-04-27| 419.55
#2005-04-28| 417.39
#2005-04-29| 422.09
#2005-05-02| 423.79
#2005-05-03| 424.63
#2005-05-04| 428.93
#2005-05-05| 426.63
#2005-05-06| 429.29
#2005-05-09| 431.09
#2005-05-10| 428.66
#2005-05-11| 430.73
#2005-05-12| 428.20
#2005-05-13| 423.52
#2005-05-16| 428.40
#2005-05-17| 432.38
#2005-05-18| 436.33
#2005-05-19| 434.62
#2005-05-20| 436.14
#2005-05-23| 438.75
#2005-05-24| 440.03
#2005-05-25| 436.51
#2005-05-26| 441.56
#2005-05-27| 442.44
#2005-05-30| .
#2005-05-31| 442.81
#2005-06-01| 443.44
#2005-06-02| 444.63
#2005-06-03| 444.28
#2005-06-06| 446.86
#2005-06-07| 445.70
#2005-06-08| 443.09
#2005-06-09| 446.08
#2005-06-10| 445.03
#2005-06-13| 444.38
#2005-06-14| 441.48
#2005-06-15| 443.23
#2005-06-16| 442.55
#2005-06-17| 446.61
#2005-06-20| 444.96
#2005-06-21| 441.83
#2005-06-22| 443.30
#2005-06-23| 437.99
#2005-06-24| 432.98
#2005-06-27| 434.25
#2005-06-28| 441.79
#2005-06-29| 438.57
#2005-06-30| 443.04
#2005-07-01| 440.79
#2005-07-04| .
#2005-07-05| 442.81
#2005-07-06| 436.02
#2005-07-07| 438.16
#2005-07-08| 440.46
#2005-07-11| 441.01
#2005-07-12| 438.02
#2005-07-13| 439.27
#2005-07-14| 439.89
#2005-07-15| 441.32
#2005-07-18| 438.76
#2005-07-19| 440.92
#2005-07-20| 446.89
#2005-07-21| 446.29
#2005-07-22| 446.74
#2005-07-25| 446.09
#2005-07-26| 447.78
#2005-07-27| 449.27
#2005-07-28| 448.61
#2005-07-29| 445.36
#2005-08-01| 443.44
#2005-08-02| 445.90
#2005-08-03| 446.17
#2005-08-04| 443.71
#2005-08-05| 442.45
#2005-08-08| 442.88
#2005-08-09| 445.53
#2005-08-10| 443.35
#2005-08-11| 450.66
#2005-08-12| 448.21
#2005-08-15| 451.38
#2005-08-16| 448.36
#2005-08-17| 450.72
#2005-08-18| 449.31
#2005-08-19| 451.08
#2005-08-22| 453.93
#2005-08-23| 452.33
#2005-08-24| 448.53
#2005-08-25| 447.94
#2005-08-26| 445.79
#2005-08-29| 449.76
#2005-08-30| 446.74
#2005-08-31| 447.64
#2005-09-01| 445.71
#2005-09-02| 443.44
#2005-09-05| .
#2005-09-06| 447.40
#2005-09-07| 448.50
#2005-09-08| 446.85
#2005-09-09| 450.51
#2005-09-12| 449.42
#2005-09-13| 448.42
#2005-09-14| 444.99
#2005-09-15| 445.58
#2005-09-16| 447.55
#2005-09-19| 442.92
#2005-09-20| 441.01
#2005-09-21| 434.39
#2005-09-22| 436.61
#2005-09-23| 441.57
#2005-09-26| 445.00
#2005-09-27| 447.93
#2005-09-28| 449.65
#2005-09-29| 448.37
#2005-09-30| 451.64
#2005-10-03| 449.66
#2005-10-04| 447.56
#2005-10-05| 442.42
#2005-10-06| 443.84
#2005-10-07| 443.94
#2005-10-10| 442.81
#2005-10-11| 439.45
#2005-10-12| 440.98
#2005-10-13| 439.56
#2005-10-14| 446.56
#2005-10-17| 446.92
#2005-10-18| 442.96
#2005-10-19| 453.42
#2005-10-20| 446.81
#2005-10-21| 440.12
#2005-10-24| 448.42
#2005-10-25| 443.27
#2005-10-26| 436.75
#2005-10-27| 430.16
#2005-10-28| 439.27
#2005-10-31| 436.23
#2005-11-01| 435.65
#2005-11-02| 436.71
#2005-11-03| 439.26
#2005-11-04| 439.04
#2005-11-07| 440.63
#2005-11-08| 438.18
#2005-11-09| 439.69
#2005-11-10| 443.51
#2005-11-11| 442.28
#2005-11-14| 444.48
#2005-11-15| 445.48
#2005-11-16| 447.67
#2005-11-17| 450.44
#2005-11-18| 447.06
#2005-11-21| 452.77
#2005-11-22| 453.86
#2005-11-23| 453.58
#2005-11-24| .
#2005-11-25| 453.71
#2005-11-28| 450.65
#2005-11-29| 453.99
#2005-11-30| 451.71
#2005-12-01| 457.51
#2005-12-02| 457.33
#2005-12-05| 455.48
#2005-12-06| 458.28
#2005-12-07| 457.29
#2005-12-08| 460.16
#2005-12-09| 460.96
#2005-12-12| 460.07
#2005-12-13| 464.01
#2005-12-14| 467.99
#2005-12-15| 469.49
#2005-12-16| 469.36
#2005-12-19| 463.04
#2005-12-20| 466.60
#2005-12-21| 467.26
#2005-12-22| 471.72
#2005-12-23| 471.40
#2005-12-26| .
#2005-12-27| 468.32
#2005-12-28| 469.71
#2005-12-29| 468.59
#2005-12-30| 465.85
#2006-01-02| .
#2006-01-03| 467.74
#2006-01-04| 469.82
#2006-01-05| 466.95
#2006-01-06| 468.97
#2006-01-09| 470.35
#2006-01-10| 470.94
#2006-01-11| 470.96
#2006-01-12| 468.74
#2006-01-13| 468.95
#2006-01-16| .
#2006-01-17| 466.12
#2006-01-18| 463.83
#2006-01-19| 464.85
#2006-01-20| 458.31
#2006-01-23| 458.42
#2006-01-24| 466.24
#2006-01-25| 464.63
#2006-01-26| 474.69
#2006-01-27| 475.78
#2006-01-30| 476.04
#2006-01-31| 475.36
#2006-02-01| 482.98
#2006-02-02| 480.93
#2006-02-03| 480.20
#2006-02-06| 483.30
#2006-02-07| 482.66
#2006-02-08| 482.70
#2006-02-09| 485.26
#2006-02-10| 489.99
#2006-02-13| 490.29
#2006-02-14| 496.34
#2006-02-15| 495.04
#2006-02-16| 497.28
#2006-02-17| 497.89
#2006-02-20| .
#2006-02-21| 497.68
#2006-02-22| 502.97
#2006-02-23| 500.47
#2006-02-24| 503.77
#2006-02-27| 504.63
#2006-02-28| 497.52
#2006-03-01| 500.29
#2006-03-02| 500.78
#2006-03-03| 502.08
#2006-03-06| 497.52
#2006-03-07| 499.04
#2006-03-08| 498.48
#2006-03-09| 500.23
#2006-03-10| 504.82
#2006-03-13| 505.79
#2006-03-14| 509.57
#2006-03-15| 511.66
#2006-03-16| 515.95
#2006-03-17| 520.43
#2006-03-20| 521.30
#2006-03-21| 520.60
#2006-03-22| 523.46
#2006-03-23| 519.43
#2006-03-24| 522.42
#2006-03-27| 521.38
#2006-03-28| 515.92
#2006-03-29| 522.32
#2006-03-30| 518.59
#2006-03-31| 517.84
#2006-04-03| 517.12
#2006-04-04| 520.75
#2006-04-05| 521.56
#2006-04-06| 522.07
#2006-04-07| 519.01
#2006-04-10| 521.14
#2006-04-11| 517.53
#2006-04-12| 519.94
#2006-04-13| 520.03
#2006-04-14| .
#2006-04-17| 521.26
#2006-04-18| 531.43
#2006-04-19| 546.40
#2006-04-20| 551.26
#2006-04-21| 552.05
#2006-04-24| 555.28
#2006-04-25| 548.59
#2006-04-26| 546.15
#2006-04-27| 543.79
#2006-04-28| 536.01
#2006-05-01| 540.59
#2006-05-02| 545.51
#2006-05-03| 545.31
#2006-05-04| 548.23
#2006-05-05| 556.20
#2006-05-08| 555.00
#2006-05-09| 554.64
#2006-05-10| 559.24
#2006-05-11| 555.33
#2006-05-12| 545.57
#2006-05-15| 545.36
#2006-05-16| 545.67
#2006-05-17| 531.66
#2006-05-18| 526.63
#2006-05-19| 532.68
#2006-05-22| 535.55
#2006-05-23| 529.06
#2006-05-24| 521.87
#2006-05-25| 524.66
#2006-05-26| 525.86
#2006-05-29| .
#2006-05-30| 522.73
#2006-05-31| 524.93
#2006-06-01| 530.20
#2006-06-02| 529.04
#2006-06-05| 520.82
#2006-06-06| 511.40
#2006-06-07| 512.53
#2006-06-08| 514.21
#2006-06-09| 511.26
#2006-06-12| 500.25
#2006-06-13| 496.80
#2006-06-14| 507.10
#2006-06-15| 519.99
#2006-06-16| 524.23
#2006-06-19| 518.61
#2006-06-20| 517.69
#2006-06-21| 523.62
#2006-06-22| 520.03
#2006-06-23| 519.82
#2006-06-26| 519.40
#2006-06-27| 512.85
#2006-06-28| 513.42
#2006-06-29| 523.55
#2006-06-30| 523.99
#2006-07-03| 524.63
#2006-07-04| .
#2006-07-05| 521.36
#2006-07-06| 524.55
#2006-07-07| 519.97
#2006-07-10| 522.21
#2006-07-11| 530.83
#2006-07-12| 527.53
#2006-07-13| 519.26
#2006-07-14| 509.71
#2006-07-17| 508.61
#2006-07-18| 510.15
#2006-07-19| 524.47
#2006-07-20| 518.97
#2006-07-21| 515.51
#2006-07-24| 525.06
#2006-07-25| 536.45
#2006-07-26| 528.31
#2006-07-27| 524.76
#2006-07-28| 526.17
#2006-07-31| 523.46
#2006-08-01| 522.91
#2006-08-02| 526.37
#2006-08-03| 528.00
#2006-08-04| 529.25
#2006-08-07| 527.87
#2006-08-08| 523.15
#2006-08-09| 514.29
#2006-08-10| 516.45
#2006-08-11| 514.42
#2006-08-14| 515.63
#2006-08-15| 522.76
#2006-08-16| 531.73
#2006-08-17| 531.67
#2006-08-18| 529.64
#2006-08-21| 526.48
#2006-08-22| 525.28
#2006-08-23| 523.73
#2006-08-24| 520.94
#2006-08-25| 517.51
#2006-08-28| 522.47
#2006-08-29| 521.91
#2006-08-30| 524.25
#2006-08-31| 525.00
#2006-09-01| 528.93
#2006-09-04| .
#2006-09-05| 532.57
#2006-09-06| 529.20
#2006-09-07| 524.78
#2006-09-08| 526.55
#2006-09-11| 527.94
#2006-09-12| 526.87
#2006-09-13| 532.03
#2006-09-14| 529.66
#2006-09-15| 533.65
#2006-09-18| 531.95
#2006-09-19| 530.94
#2006-09-20| 535.99
#2006-09-21| 532.86
#2006-09-22| 532.71
#2006-09-25| 538.81
#2006-09-26| 543.39
#2006-09-27| 542.79
#2006-09-28| 545.07
#2006-09-29| 543.40
#2006-10-02| 549.50
#2006-10-03| 555.18
#2006-10-04| 562.08
#2006-10-05| 563.29
#2006-10-06| 561.58
#2006-10-09| 559.99
#2006-10-10| 561.14
#2006-10-11| 560.01
#2006-10-12| 568.83
#2006-10-13| 566.86
#2006-10-16| 569.75
#2006-10-17| 562.76
#2006-10-18| 563.67
#2006-10-19| 559.21
#2006-10-20| 556.43
#2006-10-23| 559.89
#2006-10-24| 562.77
#2006-10-25| 553.31
#2006-10-26| 549.71
#2006-10-27| 548.87
#2006-10-30| 555.05
#2006-10-31| 554.28
#2006-11-01| 552.53
#2006-11-02| 548.74
#2006-11-03| 548.98
#2006-11-06| 554.96
#2006-11-07| 563.51
#2006-11-08| 560.24
#2006-11-09| 556.09
#2006-11-10| 558.11
#2006-11-13| 561.90
#2006-11-14| 566.28
#2006-11-15| 573.26
#2006-11-16| 579.62
#2006-11-17| 578.18
#2006-11-20| 575.57
#2006-11-21| 580.84
#2006-11-22| 578.87
#2006-11-23| .
#2006-11-24| 578.66
#2006-11-27| 567.63
#2006-11-28| 571.24
#2006-11-29| 578.03
#2006-11-30| 576.37
#2006-12-01| 576.31
#2006-12-04| 583.28
#2006-12-05| 585.70
#2006-12-06| 586.04
#2006-12-07| 582.78
#2006-12-08| 581.86
#2006-12-11| 582.07
#2006-12-12| 580.16
#2006-12-13| 576.68
#2006-12-14| 574.13
#2006-12-15| 577.13
#2006-12-18| 573.54
#2006-12-19| 579.68
#2006-12-20| 582.10
#2006-12-21| 581.37
#2006-12-22| 576.84
#2006-12-25| .
#2006-12-26| 580.07
#2006-12-27| 581.63
#2006-12-28| 580.78
#2006-12-29| 577.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 578.89
#2007-01-04| 577.80
#2007-01-05| 577.71
#2007-01-08| 583.51
#2007-01-09| 581.56
#2007-01-10| 587.37
#2007-01-11| 591.21
#2007-01-12| 591.80
#2007-01-15| .
#2007-01-16| 593.38
#2007-01-17| 594.76
#2007-01-18| 591.78
#2007-01-19| 595.13
#2007-01-22| 585.91
#2007-01-23| 600.95
#2007-01-24| 600.47
#2007-01-25| 593.63
#2007-01-26| 590.55
#2007-01-29| 589.29
#2007-01-30| 594.06
#2007-01-31| 604.32
#2007-02-01| 612.58
#2007-02-02| 611.75
#2007-02-05| 614.12
#2007-02-06| 619.09
#2007-02-07| 619.32
#2007-02-08| 616.67
#2007-02-09| 615.85
#2007-02-12| 613.08
#2007-02-13| 616.80
#2007-02-14| 620.69
#2007-02-15| 626.48
#2007-02-16| 623.23
#2007-02-19| .
#2007-02-20| 625.02
#2007-02-21| 622.79
#2007-02-22| 620.81
#2007-02-23| 620.06
#2007-02-26| 613.59
#2007-02-27| 596.26
#2007-02-28| 598.53
#2007-03-01| 599.00
#2007-03-02| 591.48
#2007-03-05| 590.27
#2007-03-06| 596.57
#2007-03-07| 596.77
#2007-03-08| 600.75
#2007-03-09| 602.44
#2007-03-12| 612.17
#2007-03-13| 599.30
#2007-03-14| 603.82
#2007-03-15| 606.07
#2007-03-16| 604.88
#2007-03-19| 610.22
#2007-03-20| 610.01
#2007-03-21| 617.01
#2007-03-22| 611.62
#2007-03-23| 616.42
#2007-03-26| 614.68
#2007-03-27| 613.25
#2007-03-28| 606.80
#2007-03-29| 608.54
#2007-03-30| 605.48
#2007-04-02| 605.55
#2007-04-03| 611.54
#2007-04-04| 612.75
#2007-04-05| 612.84
#2007-04-06| .
#2007-04-09| 613.94
#2007-04-10| 613.90
#2007-04-11| 606.99
#2007-04-12| 610.76
#2007-04-13| 611.02
#2007-04-16| 612.49
#2007-04-17| 613.58
#2007-04-18| 621.79
#2007-04-19| 620.28
#2007-04-20| 623.98
#2007-04-23| 627.04
#2007-04-24| 623.38
#2007-04-25| 626.94
#2007-04-26| 621.79
#2007-04-27| 626.90
#2007-04-30| 620.66
#2007-05-01| 621.85
#2007-05-02| 626.06
#2007-05-03| 628.75
#2007-05-04| 628.94
#2007-05-07| 637.68
#2007-05-08| 635.14
#2007-05-09| 637.95
#2007-05-10| 630.43
#2007-05-11| 634.20
#2007-05-14| 634.88
#2007-05-15| 637.42
#2007-05-16| 641.47
#2007-05-17| 644.26
#2007-05-18| 644.08
#2007-05-21| 645.50
#2007-05-22| 639.34
#2007-05-23| 636.25
#2007-05-24| 637.28
#2007-05-25| 640.66
#2007-05-28| .
#2007-05-29| 645.18
#2007-05-30| 650.09
#2007-05-31| 654.85
#2007-06-01| 653.98
#2007-06-04| 654.42
#2007-06-05| 652.29
#2007-06-06| 649.05
#2007-06-07| 640.14
#2007-06-08| 649.06
#2007-06-11| 646.38
#2007-06-12| 640.88
#2007-06-13| 650.20
#2007-06-14| 655.44
#2007-06-15| 656.54
#2007-06-18| 652.05
#2007-06-19| 654.01
#2007-06-20| 649.49
#2007-06-21| 652.06
#2007-06-22| 644.43
#2007-06-25| 644.48
#2007-06-26| 641.04
#2007-06-27| 644.00
#2007-06-28| 643.70
#2007-06-29| 646.75
#2007-07-02| 654.18
#2007-07-03| 656.41
#2007-07-04| .
#2007-07-05| 659.90
#2007-07-06| 662.14
#2007-07-09| 663.50
#2007-07-10| 655.40
#2007-07-11| 659.72
#2007-07-12| 668.76
#2007-07-13| 672.18
#2007-07-16| 675.66
#2007-07-17| 679.97
#2007-07-18| 675.82
#2007-07-19| 684.51
#2007-07-20| 680.31
#2007-07-23| 685.69
#2007-07-24| 680.73
#2007-07-25| 690.90
#2007-07-26| 676.63
#2007-07-27| 671.29
#2007-07-30| 679.06
#2007-07-31| 669.18
#2007-08-01| 679.99
#2007-08-02| 689.53
#2007-08-03| 679.51
#2007-08-06| 685.52
#2007-08-07| 678.35
#2007-08-08| 673.53
#2007-08-09| 649.26
#2007-08-10| 658.47
#2007-08-13| 667.34
#2007-08-14| 651.75
#2007-08-15| 640.09
#2007-08-16| 633.29
#2007-08-17| 653.77
#2007-08-20| 659.50
#2007-08-21| 655.06
#2007-08-22| 664.64
#2007-08-23| 658.47
#2007-08-24| 671.51
#2007-08-27| 672.38
#2007-08-28| 651.15
#2007-08-29| 665.95
#2007-08-30| 664.48
#2007-08-31| 669.01
#2007-09-03| .
#2007-09-04| 667.88
#2007-09-05| 661.87
#2007-09-06| 666.58
#2007-09-07| 658.11
#2007-09-10| 661.76
#2007-09-11| 670.70
#2007-09-12| 671.86
#2007-09-13| 676.51
#2007-09-14| 682.38
#2007-09-17| 675.85
#2007-09-18| 688.43
#2007-09-19| 693.86
#2007-09-20| 697.14
#2007-09-21| 703.75
#2007-09-24| 700.61
#2007-09-25| 713.15
#2007-09-26| 713.91
#2007-09-27| 718.32
#2007-09-28| 717.43
#2007-10-01| 728.15
#2007-10-02| 720.45
#2007-10-03| 714.03
#2007-10-04| 718.90
#2007-10-05| 718.12
#2007-10-08| 717.52
#2007-10-09| 724.53
#2007-10-10| 714.22
#2007-10-11| 710.15
#2007-10-12| 714.77
#2007-10-15| 708.93
#2007-10-16| 710.54
#2007-10-17| 704.31
#2007-10-18| 709.18
#2007-10-19| 691.41
#2007-10-22| 695.25
#2007-10-23| 700.18
#2007-10-24| 707.44
#2007-10-25| 711.32
#2007-10-26| 708.80
#2007-10-29| 712.58
#2007-10-30| 710.23
#2007-10-31| 719.42
#2007-11-01| 708.27
#2007-11-02| 715.75
#2007-11-05| 717.80
#2007-11-06| 726.21
#2007-11-07| 712.06
#2007-11-08| 709.58
#2007-11-09| 699.04
#2007-11-12| 692.11
#2007-11-13| 705.08
#2007-11-14| 701.13
#2007-11-15| 693.71
#2007-11-16| 691.58
#2007-11-19| 682.74
#2007-11-20| 683.23
#2007-11-21| 674.43
#2007-11-22| .
#2007-11-23| 688.30
#2007-11-26| 680.30
#2007-11-27| 689.52
#2007-11-28| 706.76
#2007-11-29| 702.20
#2007-11-30| 700.56
#2007-12-03| 703.13
#2007-12-04| 699.34
#2007-12-05| 709.05
#2007-12-06| 717.87
#2007-12-07| 721.52
#2007-12-10| 721.81
#2007-12-11| 697.65
#2007-12-12| 699.18
#2007-12-13| 704.96
#2007-12-14| 701.20
#2007-12-17| 687.83
#2007-12-18| 688.87
#2007-12-19| 686.33
#2007-12-20| 689.31
#2007-12-21| 702.13
#2007-12-24| 708.57
#2007-12-25| .
#2007-12-26| 705.17
#2007-12-27| 695.17
#2007-12-28| 693.19
#2007-12-31| 688.46
#2008-01-01| .
#2008-01-02| 678.94
#2008-01-03| 689.00
#2008-01-04| 676.43
#2008-01-07| 664.77
#2008-01-08| 648.00
#2008-01-09| 657.81
#2008-01-10| 663.54
#2008-01-11| 654.33
#2008-01-14| 657.98
#2008-01-15| 646.54
#2008-01-16| 644.94
#2008-01-17| 625.57
#2008-01-18| 624.63
#2008-01-21| .
#2008-01-22| 614.44
#2008-01-23| 623.12
#2008-01-24| 635.71
#2008-01-25| 634.76
#2008-01-28| 639.02
#2008-01-29| 647.60
#2008-01-30| 650.77
#2008-01-31| 656.93
#2008-02-01| 663.06
#2008-02-04| 664.61
#2008-02-05| 649.60
#2008-02-06| 641.12
#2008-02-07| 642.97
#2008-02-08| 641.22
#2008-02-11| 648.45
#2008-02-12| 655.93
#2008-02-13| 665.55
#2008-02-14| 658.61
#2008-02-15| 653.65
#2008-02-18| .
#2008-02-19| 657.44
#2008-02-20| 655.31
#2008-02-21| 643.56
#2008-02-22| 650.56
#2008-02-25| 659.83
#2008-02-26| 658.86
#2008-02-27| 656.39
#2008-02-28| 653.84
#2008-02-29| 638.76
#2008-03-03| 637.72
#2008-03-04| 631.93
#2008-03-05| 638.77
#2008-03-06| 632.13
#2008-03-07| 621.27
#2008-03-10| 607.45
#2008-03-11| 616.36
#2008-03-12| 613.08
#2008-03-13| 619.41
#2008-03-14| 615.70
#2008-03-17| 613.06
#2008-03-18| 628.12
#2008-03-19| 614.49
#2008-03-20| 616.76
#2008-03-21| .
#2008-03-24| 624.46
#2008-03-25| 627.03
#2008-03-26| 624.66
#2008-03-27| 617.37
#2008-03-28| 616.49
#2008-03-31| 618.59
#2008-04-01| 635.35
#2008-04-02| 636.45
#2008-04-03| 632.95
#2008-04-04| 637.56
#2008-04-07| 636.77
#2008-04-08| 637.08
#2008-04-09| 642.33
#2008-04-10| 644.07
#2008-04-11| 631.74
#2008-04-14| 634.24
#2008-04-15| 628.00
#2008-04-16| 641.57
#2008-04-17| 636.53
#2008-04-18| 650.31
#2008-04-21| 649.02
#2008-04-22| 640.33
#2008-04-23| 651.67
#2008-04-24| 660.00
#2008-04-25| 667.42
#2008-04-28| 667.03
#2008-04-29| 666.68
#2008-04-30| 663.74
#2008-05-01| 673.06
#2008-05-02| 674.82
#2008-05-05| 671.54
#2008-05-06| 674.65
#2008-05-07| 664.56
#2008-05-08| 670.78
#2008-05-09| 665.67
#2008-05-12| 673.94
#2008-05-13| 678.56
#2008-05-14| 681.61
#2008-05-15| 681.79
#2008-05-16| 678.72
#2008-05-19| 686.20
#2008-05-20| 676.67
#2008-05-21| 658.17
#2008-05-22| 657.30
#2008-05-23| 651.60
#2008-05-26| .
#2008-05-27| 657.55
#2008-05-28| 657.18
#2008-05-29| 657.59
#2008-05-30| 664.10
#2008-06-02| 656.86
#2008-06-03| 642.81
#2008-06-04| 638.57
#2008-06-05| 639.99
#2008-06-06| 613.24
#2008-06-09| 612.38
#2008-06-10| 609.74
#2008-06-11| 603.80
#2008-06-12| 610.12
#2008-06-13| 616.97
#2008-06-16| 613.91
#2008-06-17| 607.77
#2008-06-18| 606.48
#2008-06-19| 617.92
#2008-06-20| 611.07
#2008-06-23| 613.24
#2008-06-24| 610.53
#2008-06-25| 593.85
#2008-06-26| 572.67
#2008-06-27| 567.84
#2008-06-30| 566.03
#2008-07-01| 567.78
#2008-07-02| 556.45
#2008-07-03| 564.22
#2008-07-04| .
#2008-07-07| 562.72
#2008-07-08| 574.52
#2008-07-09| 566.55
#2008-07-10| 572.18
#2008-07-11| 558.48
#2008-07-14| 558.50
#2008-07-15| 554.23
#2008-07-16| 564.11
#2008-07-17| 569.11
#2008-07-18| 572.13
#2008-07-21| 572.40
#2008-07-22| 581.88
#2008-07-23| 588.22
#2008-07-24| 570.29
#2008-07-25| 579.68
#2008-07-28| 569.94
#2008-07-29| 580.45
#2008-07-30| 585.04
#2008-07-31| 573.30
#2008-08-01| 572.50
#2008-08-04| 571.46
#2008-08-05| 589.33
#2008-08-06| 591.97
#2008-08-07| 585.27
#2008-08-08| 606.28
#2008-08-11| 606.82
#2008-08-12| 606.13
#2008-08-13| 600.22
#2008-08-14| 601.01
#2008-08-15| 608.04
#2008-08-18| 601.87
#2008-08-19| 595.07
#2008-08-20| 592.19
#2008-08-21| 591.48
#2008-08-22| 600.30
#2008-08-25| 591.43
#2008-08-26| 592.70
#2008-08-27| 595.83
#2008-08-28| 610.53
#2008-08-29| 601.09
#2008-09-01| .
#2008-09-02| 604.26
#2008-09-03| 603.97
#2008-09-04| 582.59
#2008-09-05| 585.15
#2008-09-08| 594.93
#2008-09-09| 586.19
#2008-09-10| 576.21
#2008-09-11| 583.92
#2008-09-12| 590.54
#2008-09-15| 573.79
#2008-09-16| 572.07
#2008-09-17| 541.09
#2008-09-18| 559.62
#2008-09-19| 565.17
#2008-09-22| 549.79
#2008-09-23| 539.73
#2008-09-24| 535.42
#2008-09-25| 538.25
#2008-09-26| 541.91
#2008-09-29| 515.48
#2008-09-30| 528.75
#2008-10-01| 520.32
#2008-10-02| 495.53
#2008-10-03| 494.14
#2008-10-06| 475.18
#2008-10-07| 459.94
#2008-10-08| 452.67
#2008-10-09| 422.20
#2008-10-10| 408.22
#2008-10-13| 445.76
#2008-10-14| 445.10
#2008-10-15| 411.24
#2008-10-16| 435.64
#2008-10-17| 423.97
#2008-10-20| 442.10
#2008-10-21| 419.68
#2008-10-22| 403.06
#2008-10-23| 410.82
#2008-10-24| 394.83
#2008-10-27| 378.08
#2008-10-28| 424.63
#2008-10-29| 425.86
#2008-10-30| 440.74
#2008-10-31| 451.66
#2008-11-03| 449.77
#2008-11-04| 465.29
#2008-11-05| 442.73
#2008-11-06| 415.59
#2008-11-07| 423.26
#2008-11-10| 421.65
#2008-11-11| 410.45
#2008-11-12| 394.44
#2008-11-13| 409.92
#2008-11-14| 394.25
#2008-11-17| 384.94
#2008-11-18| 385.98
#2008-11-19| 363.99
#2008-11-20| 351.54
#2008-11-21| 376.04
#2008-11-24| 384.24
#2008-11-25| 378.85
#2008-11-26| 387.75
#2008-11-27| .
#2008-11-28| 398.82
#2008-12-01| 372.54
#2008-12-02| 383.24
#2008-12-03| 391.28
#2008-12-04| 381.41
#2008-12-05| 393.21
#2008-12-08| 405.65
#2008-12-09| 400.28
#2008-12-10| 401.50
#2008-12-11| 391.11
#2008-12-12| 394.90
#2008-12-15| 391.79
#2008-12-16| 411.00
#2008-12-17| 406.73
#2008-12-18| 406.40
#2008-12-19| 410.40
#2008-12-22| 408.08
#2008-12-23| 400.58
#2008-12-24| 403.91
#2008-12-25| .
#2008-12-26| 407.60
#2008-12-29| 404.24
#2008-12-30| 418.97
#2008-12-31| 425.79
#2009-01-01| .
#2009-01-02| 440.52
#2009-01-05| 442.38
#2009-01-06| 445.83
#2009-01-07| 433.43
#2009-01-08| 433.07
#2009-01-09| 428.71
#2009-01-12| 424.08
#2009-01-13| 413.99
#2009-01-14| 407.92
#2009-01-15| 408.10
#2009-01-16| 419.61
#2009-01-19| .
#2009-01-20| 404.74
#2009-01-21| 413.52
#2009-01-22| 415.24
#2009-01-23| 406.79
#2009-01-26| 414.70
#2009-01-27| 416.99
#2009-01-28| 425.40
#2009-01-29| 412.48
#2009-01-30| 411.36
#2009-02-02| 400.27
#2009-02-03| 406.75
#2009-02-04| 404.79
#2009-02-05| 409.03
#2009-02-06| 408.76
#2009-02-09| 412.80
#2009-02-10| 393.85
#2009-02-11| 394.48
#2009-02-12| 393.12
#2009-02-13| 397.28
#2009-02-16| .
#2009-02-17| 382.46
#2009-02-18| 381.49
#2009-02-19| 380.73
#2009-02-20| 374.03
#2009-02-23| 357.57
#2009-02-24| 364.13
#2009-02-25| 349.55
#2009-02-26| 341.93
#2009-02-27| 328.67
#2009-03-02| 310.63
#2009-03-03| 305.81
#2009-03-04| 313.52
#2009-03-05| 300.95
#2009-03-06| 300.06
#2009-03-09| 296.93
#2009-03-10| 312.29
#2009-03-11| 310.87
#2009-03-12| 319.10
#2009-03-13| 316.18
#2009-03-16| 325.36
#2009-03-17| 331.09
#2009-03-18| 333.77
#2009-03-19| 330.59
#2009-03-20| 325.80
#2009-03-23| 344.49
#2009-03-24| 344.01
#2009-03-25| 350.05
#2009-03-26| 367.76
#2009-03-27| 360.41
#2009-03-30| 346.84
#2009-03-31| 347.86
#2009-04-01| 350.53
#2009-04-02| 362.81
#2009-04-03| 358.51
#2009-04-06| 374.13
#2009-04-07| 365.11
#2009-04-08| 364.37
#2009-04-09| 378.98
#2009-04-10| .
#2009-04-13| 372.11
#2009-04-14| 368.57
#2009-04-15| 374.09
#2009-04-16| 384.97
#2009-04-17| 385.29
#2009-04-20| 373.36
#2009-04-21| 380.55
#2009-04-22| 381.64
#2009-04-23| 393.00
#2009-04-24| 397.55
#2009-04-27| 399.50
#2009-04-28| 395.22
#2009-04-29| 406.67
#2009-04-30| 402.66
#2009-05-01| 411.86
#2009-05-04| 418.95
#2009-05-05| 420.61
#2009-05-06| 425.85
#2009-05-07| 420.36
#2009-05-08| 436.93
#2009-05-11| 426.24
#2009-05-12| 427.38
#2009-05-13| 417.01
#2009-05-14| 420.69
#2009-05-15| 416.85
#2009-05-18| 424.51
#2009-05-19| 425.40
#2009-05-20| 426.69
#2009-05-21| 417.15
#2009-05-22| 416.82
#2009-05-25| .
#2009-05-26| 427.77
#2009-05-27| 421.04
#2009-05-28| 427.86
#2009-05-29| 428.77
#2009-06-01| 445.58
#2009-06-02| 448.49
#2009-06-03| 441.00
#2009-06-04| 449.21
#2009-06-05| 459.91
#2009-06-08| 458.99
#2009-06-09| 452.48
#2009-06-10| 450.96
#2009-06-11| 447.14
#2009-06-12| 451.00
#2009-06-15| 440.47
#2009-06-16| 435.97
#2009-06-17| 436.81
#2009-06-18| 440.79
#2009-06-19| 437.46
#2009-06-22| 426.99
#2009-06-23| 417.64
#2009-06-24| 407.75
#2009-06-25| 417.30
#2009-06-26| 413.23
#2009-06-29| 420.31
#2009-06-30| 414.44
#2009-07-01| 415.59
#2009-07-02| 401.28
#2009-07-03| .
#2009-07-06| 403.94
#2009-07-07| 391.72
#2009-07-08| 393.50
#2009-07-09| 393.09
#2009-07-10| 393.80
#2009-07-13| 404.01
#2009-07-14| 408.41
#2009-07-15| 417.18
#2009-07-16| 422.18
#2009-07-17| 417.34
#2009-07-20| 424.71
#2009-07-21| 418.58
#2009-07-22| 416.03
#2009-07-23| 415.29
#2009-07-24| 409.58
#2009-07-27| 408.30
#2009-07-28| 414.18
#2009-07-29| 417.10
#2009-07-30| 422.46
#2009-07-31| 421.73
#2009-08-03| 429.40
#2009-08-04| 430.13
#2009-08-05| 426.54
#2009-08-06| 432.06
#2009-08-07| 439.54
#2009-08-10| 436.07
#2009-08-11| 432.31
#2009-08-12| 442.99
#2009-08-13| 441.79
#2009-08-14| 436.12
#2009-08-17| 428.63
#2009-08-18| 430.72
#2009-08-19| 429.26
#2009-08-20| 435.05
#2009-08-21| 446.18
#2009-08-24| 449.34
#2009-08-25| 451.14
#2009-08-26| 449.98
#2009-08-27| 461.80
#2009-08-28| 457.67
#2009-08-31| 453.60
#2009-09-01| 450.63
#2009-09-02| 448.44
#2009-09-03| 450.84
#2009-09-04| 457.57
#2009-09-07| .
#2009-09-08| 460.27
#2009-09-09| 462.97
#2009-09-10| 466.55
#2009-09-11| 471.03
#2009-09-14| 469.33
#2009-09-15| 471.50
#2009-09-16| 474.97
#2009-09-17| 483.02
#2009-09-18| 486.84
#2009-09-21| 483.52
#2009-09-22| 486.00
#2009-09-23| 482.09
#2009-09-24| 475.61
#2009-09-25| 474.33
#2009-09-28| 481.03
#2009-09-29| 484.73
#2009-09-30| 481.58
#2009-10-01| 469.13
#2009-10-02| 464.53
#2009-10-05| 470.19
#2009-10-06| 476.09
#2009-10-07| 471.58
#2009-10-08| 473.56
#2009-10-09| 479.88
#2009-10-12| 474.59
#2009-10-13| 474.96
#2009-10-14| 483.73
#2009-10-15| 483.39
#2009-10-16| 487.05
#2009-10-19| 492.48
#2009-10-20| 479.53
#2009-10-21| 474.42
#2009-10-22| 482.59
#2009-10-23| 478.38
#2009-10-26| 471.96
#2009-10-27| 468.56
#2009-10-28| 458.60
#2009-10-29| 465.86
#2009-10-30| 455.51
#2009-11-02| 460.46
#2009-11-03| 460.95
#2009-11-04| 464.62
#2009-11-05| 478.60
#2009-11-06| 479.55
#2009-11-09| 491.31
#2009-11-10| 488.15
#2009-11-11| 491.51
#2009-11-12| 488.44
#2009-11-13| 495.76
#2009-11-16| 505.57
#2009-11-17| 506.95
#2009-11-18| 501.50
#2009-11-19| 495.86
#2009-11-20| 497.84
#2009-11-23| 505.45
#2009-11-24| 503.73
#2009-11-25| 508.27
#2009-11-26| .
#2009-11-27| 500.49
#2009-11-30| 498.58
#2009-12-01| 506.91
#2009-12-02| 507.64
#2009-12-03| 504.59
#2009-12-04| 512.73
#2009-12-07| 517.04
#2009-12-08| 512.61
#2009-12-09| 508.02
#2009-12-10| 509.68
#2009-12-11| 517.10
#2009-12-14| 523.89
#2009-12-15| 521.91
#2009-12-16| 519.97
#2009-12-17| 514.62
#2009-12-18| 513.46
#2009-12-21| 516.90
#2009-12-22| 518.14
#2009-12-23| 516.65
#2009-12-24| 519.82
#2009-12-25| .
#2009-12-28| 520.96
#2009-12-29| 521.36
#2009-12-30| 520.75
#2009-12-31| 513.87
#2010-01-01| .
#2010-01-04| 526.53
#2010-01-05| 527.87
#2010-01-06| 529.20
#2010-01-07| 533.32
#2010-01-08| 535.18
#2010-01-11| 539.02
#2010-01-12| 535.41
#2010-01-13| 541.38
#2010-01-14| 544.77
#2010-01-15| 539.09
#2010-01-18| .
#2010-01-19| 542.47
#2010-01-20| 536.73
#2010-01-21| 525.51
#2010-01-22| 516.19
#2010-01-25| 516.52
#2010-01-26| 517.45
#2010-01-27| 523.00
#2010-01-28| 520.17
#2010-01-29| 514.67
#2010-02-01| 522.20
#2010-02-02| 529.73
#2010-02-03| 529.34
#2010-02-04| 515.07
#2010-02-05| 511.52
#2010-02-08| 506.44
#2010-02-09| 516.47
#2010-02-10| 514.71
#2010-02-11| 519.31
#2010-02-12| 514.10
#2010-02-15| .
#2010-02-16| 522.50
#2010-02-17| 526.48
#2010-02-18| 534.87
#2010-02-19| 537.99
#2010-02-22| 538.41
#2010-02-23| 532.40
#2010-02-24| 538.18
#2010-02-25| 535.79
#2010-02-26| 538.78
#2010-03-01| 548.14
#2010-03-02| 550.46
#2010-03-03| 548.36
#2010-03-04| 553.16
#2010-03-05| 563.27
#2010-03-08| 559.61
#2010-03-09| 564.39
#2010-03-10| 569.99
#2010-03-11| 571.85
#2010-03-12| 568.88
#2010-03-15| 568.99
#2010-03-16| 570.47
#2010-03-17| 572.41
#2010-03-18| 575.85
#2010-03-19| 580.27
#2010-03-22| 579.93
#2010-03-23| 582.71
#2010-03-24| 580.16
#2010-03-25| 580.79
#2010-03-26| 583.56
#2010-03-29| 590.07
#2010-03-30| 587.78
#2010-03-31| 583.11
#2010-04-01| 586.66
#2010-04-02| .
#2010-04-05| 587.73
#2010-04-06| 585.20
#2010-04-07| 581.73
#2010-04-08| 581.91
#2010-04-09| 585.69
#2010-04-12| 585.07
#2010-04-13| 583.04
#2010-04-14| 585.43
#2010-04-15| 588.14
#2010-04-16| 581.50
#2010-04-19| 582.54
#2010-04-20| 588.13
#2010-04-21| 602.79
#2010-04-22| 608.89
#2010-04-23| 608.72
#2010-04-26| 606.22
#2010-04-27| 590.78
#2010-04-28| 593.97
#2010-04-29| 603.92
#2010-04-30| 592.32
#2010-05-03| 604.86
#2010-05-04| 588.17
#2010-05-05| 582.97
#2010-05-06| 564.19
#2010-05-07| 549.92
#2010-05-10| 575.89
#2010-05-11| 577.18
#2010-05-12| 584.61
#2010-05-13| 578.29
#2010-05-14| 565.50
#2010-05-17| 565.10
#2010-05-18| 557.57
#2010-05-19| 549.05
#2010-05-20| 524.70
#2010-05-21| 535.67
#2010-05-24| 527.66
#2010-05-25| 526.72
#2010-05-26| 526.55
#2010-05-27| 540.96
#2010-05-28| 534.12
#2010-05-31| .
#2010-06-01| 524.37
#2010-06-02| 534.39
#2010-06-03| 536.30
#2010-06-04| 513.85
#2010-06-07| 500.08
#2010-06-08| 504.69
#2010-06-09| 504.49
#2010-06-10| 518.32
#2010-06-11| 523.77
#2010-06-14| 525.00
#2010-06-15| 540.56
#2010-06-16| 539.98
#2010-06-17| 540.34
#2010-06-18| 543.96
#2010-06-21| 543.31
#2010-06-22| 532.80
#2010-06-23| 533.62
#2010-06-24| 525.70
#2010-06-25| 528.06
#2010-06-28| 523.41
#2010-06-29| 500.60
#2010-06-30| 497.36
#2010-07-01| 493.92
#2010-07-02| 492.93
#2010-07-05| .
#2010-07-06| 492.59
#2010-07-07| 507.52
#2010-07-08| 514.72
#2010-07-09| 514.00
#2010-07-12| 507.53
#2010-07-13| 514.21
#2010-07-14| 517.96
#2010-07-15| 517.61
#2010-07-16| 500.57
#2010-07-19| 504.32
#2010-07-20| 510.09
#2010-07-21| 508.54
#2010-07-22| 525.22
#2010-07-23| 532.68
#2010-07-26| 540.49
#2010-07-27| 534.77
#2010-07-28| 533.87
#2010-07-29| 532.45
#2010-07-30| 533.00
#2010-08-02| 543.31
#2010-08-03| 540.56
#2010-08-04| 543.26
#2010-08-05| 543.78
#2010-08-06| 541.90
#2010-08-09| 545.05
#2010-08-10| 541.57
#2010-08-11| 522.16
#2010-08-12| 516.83
#2010-08-13| 517.77
#2010-08-16| 515.15
#2010-08-17| 523.91
#2010-08-18| 524.92
#2010-08-19| 514.20
#2010-08-20| 512.39
#2010-08-23| 504.42
#2010-08-24| 492.79
#2010-08-25| 491.33
#2010-08-26| 491.79
#2010-08-27| 502.15
#2010-08-30| 493.48
#2010-08-31| 489.04
#2010-09-01| 504.68
#2010-09-02| 510.35
#2010-09-03| 516.61
#2010-09-06| .
#2010-09-07| 509.38
#2010-09-08| 513.22
#2010-09-09| 511.68
#2010-09-10| 517.91
#2010-09-13| 519.89
#2010-09-14| 514.77
#2010-09-15| 512.76
#2010-09-16| 513.38
#2010-09-17| 520.50
#2010-09-20| 528.31
#2010-09-21| 529.32
#2010-09-22| 526.29
#2010-09-23| 519.27
#2010-09-24| 532.75
#2010-09-27| 528.08
#2010-09-28| 531.92
#2010-09-29| 532.97
#2010-09-30| 531.95
#2010-10-01| 530.25
#2010-10-04| 525.41
#2010-10-05| 540.04
#2010-10-06| 542.04
#2010-10-07| 540.43
#2010-10-08| 542.47
#2010-10-11| 542.96
#2010-10-12| 543.30
#2010-10-13| 550.69
#2010-10-14| 547.74
#2010-10-15| 546.95
#2010-10-18| 548.81
#2010-10-19| 539.88
#2010-10-20| 547.56
#2010-10-21| 555.96
#2010-10-22| 556.83
#2010-10-25| 556.18
#2010-10-26| 555.79
#2010-10-27| 555.16
#2010-10-28| 557.86
#2010-10-29| 558.57
#2010-11-01| 558.62
#2010-11-02| 562.28
#2010-11-03| 559.98
#2010-11-04| 569.92
#2010-11-05| 573.99
#2010-11-08| 570.49
#2010-11-09| 567.09
#2010-11-10| 560.01
#2010-11-11| 550.54
#2010-11-12| 541.84
#2010-11-15| 543.73
#2010-11-16| 536.63
#2010-11-17| 535.49
#2010-11-18| 546.58
#2010-11-19| 546.13
#2010-11-22| 544.01
#2010-11-23| 540.57
#2010-11-24| 553.70
#2010-11-25| .
#2010-11-26| 548.71
#2010-11-29| 544.88
#2010-11-30| 544.76
#2010-12-01| 559.87
#2010-12-02| 565.75
#2010-12-03| 564.21
#2010-12-06| 563.01
#2010-12-07| 564.24
#2010-12-08| 559.72
#2010-12-09| 557.25
#2010-12-10| 559.92
#2010-12-13| 558.62
#2010-12-14| 562.38
#2010-12-15| 558.82
#2010-12-16| 562.67
#2010-12-17| 562.83
#2010-12-20| 560.00
#2010-12-21| 563.05
#2010-12-22| 565.58
#2010-12-23| 566.48
#2010-12-24| .
#2010-12-27| 565.04
#2010-12-28| 565.63
#2010-12-29| 564.62
#2010-12-30| 563.53
#2010-12-31| 565.26
#2011-01-03| 568.05
#2011-01-04| 569.63
#2011-01-05| 575.03
#2011-01-06| 580.86
#2011-01-07| 584.92
#2011-01-10| 580.64
#2011-01-11| 580.53
#2011-01-12| 585.17
#2011-01-13| 586.36
#2011-01-14| 588.40
#2011-01-17| .
#2011-01-18| 599.28
#2011-01-19| 597.34
#2011-01-20| 598.49
#2011-01-21| 599.41
#2011-01-24| 602.75
#2011-01-25| 606.44
#2011-01-26| 601.93
#2011-01-27| 607.43
#2011-01-28| 595.60
#2011-01-31| 600.82
#2011-02-01| 607.11
#2011-02-02| 608.39
#2011-02-03| 607.66
#2011-02-04| 609.68
#2011-02-07| 616.72
#2011-02-08| 620.83
#2011-02-09| 621.94
#2011-02-10| 622.22
#2011-02-11| 621.79
#2011-02-14| 619.56
#2011-02-15| 618.89
#2011-02-16| 619.67
#2011-02-17| 619.43
#2011-02-18| 623.35
#2011-02-21| .
#2011-02-22| 608.18
#2011-02-23| 602.10
#2011-02-24| 603.72
#2011-02-25| 608.34
#2011-02-28| 607.16
#2011-03-01| 596.73
#2011-03-02| 597.26
#2011-03-03| 612.25
#2011-03-04| 606.07
#2011-03-07| 599.16
#2011-03-08| 608.55
#2011-03-09| 609.44
#2011-03-10| 598.24
#2011-03-11| 603.55
#2011-03-14| 599.12
#2011-03-15| 591.75
#2011-03-16| 579.91
#2011-03-17| 587.14
#2011-03-18| 591.94
#2011-03-21| 603.53
#2011-03-22| 602.77
#2011-03-23| 606.73
#2011-03-24| 610.24
#2011-03-25| 612.14
#2011-03-28| 610.61
#2011-03-29| 613.77
#2011-03-30| 614.21
#2011-03-31| 613.37
#2011-04-01| 617.81
#2011-04-04| 612.94
#2011-04-05| 613.05
#2011-04-06| 615.72
#2011-04-07| 616.37
#2011-04-08| 609.92
#2011-04-11| 610.11
#2011-04-12| 604.37
#2011-04-13| 598.52
#2011-04-14| 595.59
#2011-04-15| 597.70
#2011-04-18| 589.57
#2011-04-19| 592.80
#2011-04-20| 608.65
#2011-04-21| 611.78
#2011-04-22| .
#2011-04-25| 608.47
#2011-04-26| 616.78
#2011-04-27| 618.58
#2011-04-28| 623.52
#2011-04-29| 628.75
#2011-05-02| 629.73
#2011-05-03| 631.72
#2011-05-04| 626.01
#2011-05-05| 624.97
#2011-05-06| 631.10
#2011-05-09| 632.72
#2011-05-10| 634.49
#2011-05-11| 631.96
#2011-05-12| 634.53
#2011-05-13| 629.64
#2011-05-16| 627.78
#2011-05-17| 620.67
#2011-05-18| 623.13
#2011-05-19| 627.17
#2011-05-20| 621.84
#2011-05-23| 612.89
#2011-05-24| 610.13
#2011-05-25| 612.68
#2011-05-26| 612.25
#2011-05-27| 614.42
#2011-05-30| .
#2011-05-31| 623.21
#2011-06-01| 603.96
#2011-06-02| 604.36
#2011-06-03| 599.19
#2011-06-06| 600.15
#2011-06-07| 598.84
#2011-06-08| 595.97
#2011-06-09| 600.67
#2011-06-10| 591.64
#2011-06-13| 594.22
#2011-06-14| 604.85
#2011-06-15| 600.13
#2011-06-16| 605.02
#2011-06-17| 607.16
#2011-06-20| 613.19
#2011-06-21| 615.34
#2011-06-22| 612.43
#2011-06-23| 608.00
#2011-06-24| 604.10
#2011-06-27| 609.09
#2011-06-28| 615.83
#2011-06-29| 619.54
#2011-06-30| 629.67
#2011-07-01| 637.61
#2011-07-04| .
#2011-07-05| 633.36
#2011-07-06| 636.88
#2011-07-07| 639.67
#2011-07-08| 632.66
#2011-07-11| 623.00
#2011-07-12| 617.08
#2011-07-13| 616.88
#2011-07-14| 610.46
#2011-07-15| 608.00
#2011-07-18| 600.47
#2011-07-19| 608.10
#2011-07-20| 610.29
#2011-07-21| 621.36
#2011-07-22| 616.31
#2011-07-25| 612.23
#2011-07-26| 607.23
#2011-07-27| 592.31
#2011-07-28| 588.02
#2011-07-29| 588.84
#2011-08-01| 583.36
#2011-08-02| 565.49
#2011-08-03| 564.29
#2011-08-04| 534.44
#2011-08-05| 534.87
#2011-08-08| 499.89
#2011-08-09| 521.50
#2011-08-10| 489.73
#2011-08-11| 508.30
#2011-08-12| 520.85
#2011-08-15| 528.77
#2011-08-16| 523.77
#2011-08-17| 523.57
#2011-08-18| 495.47
#2011-08-19| 490.99
#2011-08-22| 495.14
#2011-08-23| 511.29
#2011-08-24| 522.05
#2011-08-25| 514.00
#2011-08-26| 524.74
#2011-08-29| 540.16
#2011-08-30| 545.03
#2011-08-31| 548.01
#2011-09-01| 538.68
#2011-09-02| 522.08
#2011-09-05| .
#2011-09-06| 517.47
#2011-09-07| 533.42
#2011-09-08| 526.12
#2011-09-09| 514.75
#2011-09-12| 518.83
#2011-09-13| 525.28
#2011-09-14| 532.33
#2011-09-15| 544.25
#2011-09-16| 550.91
#2011-09-19| 550.12
#2011-09-20| 548.69
#2011-09-21| 530.45
#2011-09-22| 511.96
#2011-09-23| 517.27
#2011-09-26| 532.31
#2011-09-27| 541.50
#2011-09-28| 531.97
#2011-09-29| 534.73
#2011-09-30| 523.73
#2011-10-03| 509.21
#2011-10-04| 515.25
#2011-10-05| 521.17
#2011-10-06| 530.24
#2011-10-07| 533.20
#2011-10-10| 549.50
#2011-10-11| 550.52
#2011-10-12| 553.79
#2011-10-13| 549.65
#2011-10-14| 554.15
#2011-10-17| 540.47
#2011-10-18| 553.21
#2011-10-19| 548.58
#2011-10-20| 550.57
#2011-10-21| 564.28
#2011-10-24| 570.94
#2011-10-25| 564.03
#2011-10-26| 565.53
#2011-10-27| 577.58
#2011-10-28| 577.28
#2011-10-31| 569.21
#2011-11-01| 549.29
#2011-11-02| 557.87
#2011-11-03| 572.32
#2011-11-04| 570.45
#2011-11-07| 576.11
#2011-11-08| 580.39
#2011-11-09| 563.49
#2011-11-10| 566.91
#2011-11-11| 580.26
#2011-11-14| 578.52
#2011-11-15| 581.38
#2011-11-16| 569.76
#2011-11-17| 560.25
#2011-11-18| 564.26
#2011-11-21| 553.06
#2011-11-22| 547.73
#2011-11-23| 534.06
#2011-11-24| .
#2011-11-25| 537.18
#2011-11-28| 554.73
#2011-11-29| 553.74
#2011-11-30| 575.83
#2011-12-01| 579.77
#2011-12-02| 576.99
#2011-12-05| 578.77
#2011-12-06| 576.93
#2011-12-07| 575.85
#2011-12-08| 564.64
#2011-12-09| 576.21
#2011-12-12| 567.08
#2011-12-13| 563.85
#2011-12-14| 558.71
#2011-12-15| 562.48
#2011-12-16| 561.83
#2011-12-19| 557.62
#2011-12-20| 575.96
#2011-12-21| 577.72
#2011-12-22| 582.52
#2011-12-23| 585.02
#2011-12-26| .
#2011-12-27| 585.76
#2011-12-28| 579.13
#2011-12-29| 585.49
#2011-12-30| 580.42
#2012-01-02| .
#2012-01-03| 588.58
#2012-01-04| 589.17
#2012-01-05| 585.55
#2012-01-06| 585.94
#2012-01-09| 588.68
#2012-01-10| 598.38
#2012-01-11| 599.65
#2012-01-12| 604.11
#2012-01-13| 597.68
#2012-01-16| .
#2012-01-17| 603.02
#2012-01-18| 605.97
#2012-01-19| 610.67
#2012-01-20| 608.85
#2012-01-23| 607.63
#2012-01-24| 607.71
#2012-01-25| 610.75
#2012-01-26| 605.95
#2012-01-27| 602.84
#2012-01-30| 600.17
#2012-01-31| 602.37
#2012-02-01| 612.66
#2012-02-02| 610.68
#2012-02-03| 619.49
#2012-02-06| 617.13
#2012-02-07| 618.97
#2012-02-08| 624.96
#2012-02-09| 629.00
#2012-02-10| 624.67
#2012-02-13| 630.38
#2012-02-14| 630.68
#2012-02-15| 622.47
#2012-02-16| 623.98
#2012-02-17| 627.80
#2012-02-20| .
#2012-02-21| 628.09
#2012-02-22| 628.86
#2012-02-23| 627.90
#2012-02-24| 632.39
#2012-02-27| 630.01
#2012-02-28| 629.03
#2012-02-29| 629.30
#2012-03-01| 630.74
#2012-03-02| 629.30
#2012-03-05| 625.57
#2012-03-06| 613.99
#2012-03-07| 618.95
#2012-03-08| 627.15
#2012-03-09| 627.69
#2012-03-12| 628.29
#2012-03-13| 638.93
#2012-03-14| 641.30
#2012-03-15| 641.87
#2012-03-16| 637.79
#2012-03-19| 636.14
#2012-03-20| 629.36
#2012-03-21| 627.96
#2012-03-22| 624.22
#2012-03-23| 626.24
#2012-03-26| 637.35
#2012-03-27| 634.69
#2012-03-28| 627.95
#2012-03-29| 628.18
#2012-03-30| 630.80
#2012-04-02| 635.39
#2012-04-03| 631.73
#2012-04-04| 626.93
#2012-04-05| 623.39
#2012-04-06| .
#2012-04-09| 613.67
#2012-04-10| 601.29
#2012-04-11| 609.63
#2012-04-12| 621.93
#2012-04-13| 615.04
#2012-04-16| 615.63
#2012-04-17| 625.27
#2012-04-18| 623.48
#2012-04-19| 617.55
#2012-04-20| 623.03
#2012-04-23| 617.02
#2012-04-24| 620.72
#2012-04-25| 626.77
#2012-04-26| 631.98
#2012-04-27| 635.57
#2012-04-30| 631.77
#2012-05-01| 632.72
#2012-05-02| 633.04
#2012-05-03| 629.39
#2012-05-04| 618.98
#2012-05-07| 617.42
#2012-05-08| 615.69
#2012-05-09| 604.89
#2012-05-10| 604.77
#2012-05-11| 602.84
#2012-05-14| 598.83
#2012-05-15| 595.74
#2012-05-16| 590.25
#2012-05-17| 577.73
#2012-05-18| 573.84
#2012-05-21| 586.53
#2012-05-22| 586.59
#2012-05-23| 586.39
#2012-05-24| 583.81
#2012-05-25| 578.58
#2012-05-28| .
#2012-05-29| 587.06
#2012-05-30| 580.28
#2012-05-31| 581.08
#2012-06-01| 565.65
#2012-06-04| 563.05
#2012-06-05| 562.83
#2012-06-06| 577.96
#2012-06-07| 584.68
#2012-06-08| 586.25
#2012-06-11| 582.18
#2012-06-12| 590.58
#2012-06-13| 584.99
#2012-06-14| 588.83
#2012-06-15| 591.01
#2012-06-18| 595.32
#2012-06-19| 602.13
#2012-06-20| 600.18
#2012-06-21| 590.17
#2012-06-22| 593.16
#2012-06-25| 584.19
#2012-06-26| 582.01
#2012-06-27| 588.99
#2012-06-28| 584.03
#2012-06-29| 605.18
#2012-07-02| 602.04
#2012-07-03| 607.90
#2012-07-04| .
#2012-07-05| 606.12
#2012-07-06| 598.38
#2012-07-09| 600.02
#2012-07-10| 595.77
#2012-07-11| 586.01
#2012-07-12| 582.84
#2012-07-13| 595.38
#2012-07-16| 591.75
#2012-07-17| 594.71
#2012-07-18| 603.98
#2012-07-19| 610.88
#2012-07-20| 601.78
#2012-07-23| 594.01
#2012-07-24| 586.90
#2012-07-25| 590.67
#2012-07-26| 594.06
#2012-07-27| 602.49
#2012-07-30| 601.38
#2012-07-31| 598.79
#2012-08-01| 593.68
#2012-08-02| 589.79
#2012-08-03| 601.92
#2012-08-06| 600.73
#2012-08-07| 611.00
#2012-08-08| 611.00
#2012-08-09| 610.34
#2012-08-10| 612.35
#2012-08-13| 610.96
#2012-08-14| 610.71
#2012-08-15| 610.71
#2012-08-16| 616.32
#2012-08-17| 622.14
#2012-08-20| 623.43
#2012-08-21| 620.88
#2012-08-22| 617.80
#2012-08-23| 609.20
#2012-08-24| 614.32
#2012-08-27| 614.64
#2012-08-28| 614.98
#2012-08-29| 614.54
#2012-08-30| 608.32
#2012-08-31| 612.59
#2012-09-03| .
#2012-09-04| 606.71
#2012-09-05| 607.94
#2012-09-06| 619.87
#2012-09-07| 620.62
#2012-09-10| 612.85
#2012-09-11| 613.60
#2012-09-12| 614.80
#2012-09-13| 621.12
#2012-09-14| 624.88
#2012-09-17| 620.24
#2012-09-18| 619.25
#2012-09-19| 619.64
#2012-09-20| 617.13
#2012-09-21| 618.12
#2012-09-24| 614.97
#2012-09-25| 610.39
#2012-09-26| 611.35
#2012-09-27| 612.87
#2012-09-28| 611.85
#2012-10-01| 614.43
#2012-10-02| 612.17
#2012-10-03| 612.43
#2012-10-04| 615.62
#2012-10-05| 618.76
#2012-10-08| 615.72
#2012-10-09| 611.48
#2012-10-10| 605.55
#2012-10-11| 608.09
#2012-10-12| 610.74
#2012-10-15| 614.33
#2012-10-16| 623.21
#2012-10-17| 625.50
#2012-10-18| 630.73
#2012-10-19| 621.85
#2012-10-22| 620.60
#2012-10-23| 613.43
#2012-10-24| 617.34
#2012-10-25| 615.67
#2012-10-26| 616.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 618.22
#2012-11-01| 624.27
#2012-11-02| 619.01
#2012-11-05| 619.97
#2012-11-06| 631.19
#2012-11-07| 611.49
#2012-11-08| 604.29
#2012-11-09| 609.17
#2012-11-12| 613.73
#2012-11-13| 612.88
#2012-11-14| 597.06
#2012-11-15| 595.43
#2012-11-16| 597.49
#2012-11-19| 608.57
#2012-11-20| 610.33
#2012-11-21| 613.92
#2012-11-22| .
#2012-11-23| 621.22
#2012-11-26| 622.84
#2012-11-27| 623.30
#2012-11-28| 627.72
#2012-11-29| 629.89
#2012-11-30| 631.24
#2012-12-03| 625.41
#2012-12-04| 627.26
#2012-12-05| 628.78
#2012-12-06| 630.45
#2012-12-07| 632.55
#2012-12-10| 637.22
#2012-12-11| 638.59
#2012-12-12| 636.79
#2012-12-13| 629.79
#2012-12-14| 627.21
#2012-12-17| 631.87
#2012-12-18| 644.51
#2012-12-19| 646.64
#2012-12-20| 649.87
#2012-12-21| 648.53
#2012-12-24| 646.03
#2012-12-25| 646.03
#2012-12-26| 642.66
#2012-12-27| 643.54
#2012-12-28| 634.29
#2012-12-31| 643.62
#2013-01-01| 643.62
#2013-01-02| 657.50
#2013-01-03| 659.32
#2013-01-04| 662.10
#2013-01-07| 658.21
#2013-01-08| 647.87
#2013-01-09| 656.40
#2013-01-10| 659.40
#2013-01-11| 653.86
#2013-01-14| 657.09
#2013-01-15| 659.66
#2013-01-16| 650.27
#2013-01-17| 657.97
#2013-01-18| 657.99
#2013-01-21| 657.99
#2013-01-22| 660.01
#2013-01-23| 662.92
#2013-01-24| 664.57
#2013-01-25| 665.41
#2013-01-28| 657.30
#2013-01-29| 656.92
#2013-01-30| 652.94
#2013-01-31| 643.26
#2013-02-01| 650.76
#2013-02-04| 647.71
#2013-02-05| 651.67
#2013-02-06| 654.49
#2013-02-07| 660.53
#2013-02-08| 661.84
#2013-02-11| 659.62
#2013-02-12| 659.31
#2013-02-13| 654.62
#2013-02-14| 654.83
#2013-02-15| 658.19
#2013-02-18| 658.19
#2013-02-19| 659.44
#2013-02-20| 654.91
#2013-02-21| 653.67
#2013-02-22| 660.56
#2013-02-25| 648.58
#2013-02-26| 652.82
#2013-02-27| 664.21
#2013-02-28| 662.45
#2013-03-01| 661.40
#2013-03-04| 657.02
#2013-03-05| 667.63
#2013-03-06| 669.58
#2013-03-07| 675.39
#2013-03-08| 680.45
#2013-03-11| 686.41
#2013-03-12| 688.41
#2013-03-13| 694.92
#2013-03-14| 696.75
#2013-03-15| 702.37
#2013-03-18| 697.42
#2013-03-19| 699.16
#2013-03-20| 700.53
#2013-03-21| 693.22
#2013-03-22| 696.95
#2013-03-25| 693.20
#2013-03-26| 699.91
#2013-03-27| 699.82
#2013-03-28| 703.97
#2013-03-29| 703.97
#2013-04-01| 696.00
#2013-04-02| 691.60
#2013-04-03| 693.99
#2013-04-04| 695.15
#2013-04-05| 696.48
#2013-04-08| 700.93
#2013-04-09| 704.09
#2013-04-10| 710.01
#2013-04-11| 716.12
#2013-04-12| 715.16
#2013-04-15| 698.15
#2013-04-16| 703.69
#2013-04-17| 691.09
#2013-04-18| 685.29
#2013-04-19| 696.97
#2013-04-22| 695.62
#2013-04-23| 699.34
#2013-04-24| 709.24
#2013-04-25| 714.07
#2013-04-26| 713.75
#2013-04-29| 714.28
#2013-04-30| 715.92
#2013-05-01| 713.79
#2013-05-02| 719.77
#2013-05-03| 728.55
#2013-05-06| 731.85
#2013-05-07| 735.76
#2013-05-08| 734.45
#2013-05-09| 740.70
#2013-05-10| 743.77
#2013-05-13| 742.32
#2013-05-14| 751.89
#2013-05-15| 756.00
#2013-05-16| 751.28
#2013-05-17| 767.54
#2013-05-20| 767.92
#2013-05-21| 767.72
#2013-05-22| 760.24
#2013-05-23| 760.45
#2013-05-24| 762.08
#2013-05-27| 762.08
#2013-05-28| 768.54
#2013-05-29| 762.07
#2013-05-30| 769.81
#2013-05-31| 760.42
#2013-06-03| 765.68
#2013-06-04| 759.39
#2013-06-05| 749.64
#2013-06-06| 757.09
#2013-06-07| 772.38
#2013-06-10| 769.93
#2013-06-11| 765.63
#2013-06-12| 760.76
#2013-06-13| 769.60
#2013-06-14| 768.31
#2013-06-17| 774.54
#2013-06-18| 782.40
#2013-06-19| 768.53
#2013-06-20| 754.19
#2013-06-21| 754.33
#2013-06-24| 745.79
#2013-06-25| 747.51
#2013-06-26| 760.89
#2013-06-27| 772.28
#2013-06-28| 769.69
#2013-07-01| 777.33
#2013-07-02| 765.90
#2013-07-03| 773.62
#2013-07-04| 773.62
#2013-07-05| 786.03
#2013-07-08| 788.90
#2013-07-09| 795.03
#2013-07-10| 800.20
#2013-07-11| 812.46
#2013-07-12| 803.94
#2013-07-15| 813.64
#2013-07-16| 806.51
#2013-07-17| 811.22
#2013-07-18| 819.82
#2013-07-19| 823.07
#2013-07-22| 822.48
#2013-07-23| 832.87
#2013-07-24| 832.70
#2013-07-25| 832.52
#2013-07-26| 828.94
#2013-07-29| 828.02
#2013-07-30| 830.38
#2013-07-31| 830.78
#2013-08-01| 845.01
#2013-08-02| 852.71
#2013-08-05| 850.95
#2013-08-06| 844.57
#2013-08-07| 845.92
#2013-08-08| 845.65
#2013-08-09| 842.14
#2013-08-12| 836.18
#2013-08-13| 845.70
#2013-08-14| 836.36
#2013-08-15| 823.93
#2013-08-16| 825.34
#2013-08-19| 825.83
#2013-08-20| 825.16
#2013-08-21| 822.09
#2013-08-22| 831.07
#2013-08-23| 833.76
#2013-08-26| 830.64
#2013-08-27| 813.19
#2013-08-28| 813.95
#2013-08-29| 818.90
#2013-08-30| 813.66
#2013-09-02| 813.66
#2013-09-03| 824.76
#2013-09-04| 832.34
#2013-09-05| 833.39
#2013-09-06| 831.19
#2013-09-09| 839.25
#2013-09-10| 849.40
#2013-09-11| 858.41
#2013-09-12| 859.70
#2013-09-13| 865.68
#2013-09-16| 880.89
#2013-09-17| 889.29
#2013-09-18| 892.87
#2013-09-19| 894.33
#2013-09-20| 876.66
#2013-09-23| 873.19
#2013-09-24| 879.31
#2013-09-25| 875.27
#2013-09-26| 881.70
#2013-09-27| 878.32
#2013-09-30| 868.93
#2013-10-01| 873.92
#2013-10-02| 863.49
#2013-10-03| 851.45
#2013-10-04| 856.09
#2013-10-07| 856.61
#2013-10-08| 847.23
#2013-10-09| 843.52
#2013-10-10| 871.82
#2013-10-11| 874.43
#2013-10-14| 879.13
#2013-10-15| 867.67
#2013-10-16| 877.02
#2013-10-17| 889.20
#2013-10-18| 890.56
#2013-10-21| 882.52
#2013-10-22| 887.13
#2013-10-23| 904.83
#2013-10-24| 912.40
#2013-10-25| 919.44
#2013-10-28| 912.60
#2013-10-29| 916.02
#2013-10-30| 912.49
#2013-10-31| 914.64
#2013-11-01| 924.17
#2013-11-04| 927.35
#2013-11-05| 928.26
#2013-11-06| 932.61
#2013-11-07| 921.52
#2013-11-08| 934.30
#2013-11-11| 929.99
#2013-11-12| 928.05
#2013-11-13| 931.12
#2013-11-14| 938.78
#2013-11-15| 940.27
#2013-11-18| 949.01
#2013-11-19| 946.30
#2013-11-20| 936.09
#2013-11-21| 945.43
#2013-11-22| 957.13
#2013-11-25| 953.42
#2013-11-26| 961.11
#2013-11-27| 965.90
#2013-11-28| 965.90
#2013-11-29| 959.80
#2013-12-02| 954.88
#2013-12-03| 948.74
#2013-12-04| 939.24
#2013-12-05| 940.29
#2013-12-06| 953.61
#2013-12-09| 952.41
#2013-12-10| 950.42
#2013-12-11| 936.70
#2013-12-12| 938.87
#2013-12-13| 940.61
#2013-12-16| 948.94
#2013-12-17| 950.56
#2013-12-18| 963.48
#2013-12-19| 959.67
#2013-12-20| 972.61
#2013-12-23| 974.05
#2013-12-24| 979.64
#2013-12-25| 979.64
#2013-12-26| 989.31
#2013-12-27| 985.85
#2013-12-30| 982.33
#2013-12-31| 988.62
#2014-01-01| 988.62
#2014-01-02| 977.98
#2014-01-03| 982.81
#2014-01-06| 982.18
#2014-01-07| 990.77
#2014-01-08| 992.97
#2014-01-09| 998.37
#2014-01-10|1000.00
#2014-01-13| 994.96
#2014-01-14| 998.13
#2014-01-15|1005.27
#2014-01-16|1005.25
#2014-01-17|1005.54
#2014-01-20| .
#2014-01-21|1011.45
#2014-01-22|1027.71
#2014-01-23|1010.68
#2014-01-24| 981.39
#2014-01-27| 986.74
#2014-01-28| 988.80
#2014-01-29| 970.60
#2014-01-30| 973.74
#2014-01-31| 977.71
#2014-02-03| 951.65
#2014-02-04| 948.69
#2014-02-05| 948.62
#2014-02-06| 958.70
#2014-02-07| 978.23
#2014-02-10| 975.04
#2014-02-11| 990.37
#2014-02-12| 991.53
#2014-02-13| 996.36
#2014-02-14|1003.39
#2014-02-17| .
#2014-02-18|1004.78
#2014-02-19| 997.17
#2014-02-20|1009.99
#2014-02-21|1008.43
#2014-02-24|1018.73
#2014-02-25|1006.27
#2014-02-26|1003.88
#2014-02-27|1013.57
#2014-02-28|1017.48
#2014-03-03|1017.37
#2014-03-04|1032.60
#2014-03-05|1029.43
#2014-03-06|1030.51
#2014-03-07|1032.29
#2014-03-10|1023.83
#2014-03-11|1011.12
#2014-03-12|1010.72
#2014-03-13| 994.21
#2014-03-14| 995.57
#2014-03-17|1008.67
#2014-03-18|1010.25
#2014-03-19| 997.97
#2014-03-20| 999.25
#2014-03-21| 995.45
#2014-03-24| 992.52
#2014-03-25|1001.10
#2014-03-26| 993.69
#2014-03-27| 988.76
#2014-03-28| 998.49
#2014-03-31|1012.44
#2014-04-01|1024.83
#2014-04-02|1031.39
#2014-04-03|1031.24
#2014-04-04|1011.49
#2014-04-07| 997.03
#2014-04-08| 989.68
#2014-04-09|1007.58
#2014-04-10| 983.86
#2014-04-11| 974.61
#2014-04-14| 982.83
#2014-04-15| 992.05
#2014-04-16|1008.27
#2014-04-17|1018.21
#2014-04-18| .
#2014-04-21|1020.02
#2014-04-22|1014.39
#2014-04-23|1028.91
#2014-04-24|1018.72
#2014-04-25|1006.54
#2014-04-28|1002.47
#2014-04-29|1009.58
#2014-04-30|1016.74
#2014-05-01|1012.02
#2014-05-02|1016.62
#2014-05-05|1028.04
#2014-05-06|1018.53
#2014-05-07|1023.33
#2014-05-08|1023.04
#2014-05-09|1024.69
#2014-05-12|1037.00
#2014-05-13|1040.66
#2014-05-14|1028.88
#2014-05-15|1013.43
#2014-05-16|1008.00
#2014-05-19|1012.78
#2014-05-20| 998.70
#2014-05-21|1007.71
#2014-05-22|1011.70
#2014-05-23|1018.43
#2014-05-26| .
#2014-05-27|1024.93
#2014-05-28|1024.85
#2014-05-29|1029.97
#2014-05-30|1032.15
#2014-06-02|1038.70
#2014-06-03|1039.94
#2014-06-04|1040.20
#2014-06-05|1053.78
#2014-06-06|1060.84
#2014-06-09|1065.50
#2014-06-10|1059.21
#2014-06-11|1044.94
#2014-06-12|1032.01
#2014-06-13|1035.35
#2014-06-16|1037.04
#2014-06-17|1035.70
#2014-06-18|1036.90
#2014-06-19|1039.18
#2014-06-20|1041.34
#2014-06-23|1032.41
#2014-06-24|1016.91
#2014-06-25|1015.94
#2014-06-26|1014.21
#2014-06-27|1019.12
#2014-06-30|1009.98
#2014-07-01|1016.10
#2014-07-02|1009.08
#2014-07-03|1014.53
#2014-07-04| .
#2014-07-07|1010.71
#2014-07-08|1000.00
#2014-07-09|1002.35
#2014-07-10|1001.28
#2014-07-11|1009.84
#2014-07-14|1017.68
#2014-07-15|1018.63
#2014-07-16|1014.04
#2014-07-17|1003.37
#2014-07-18|1014.31
#2014-07-21|1017.44
#2014-07-22|1019.88
#2014-07-23|1009.25
#2014-07-24| 999.94
#2014-07-25| 993.76
#2014-07-28| 993.57
#2014-07-29| 984.09
#2014-07-30| 983.67
#2014-07-31| 965.72
#2014-08-01| 968.76
#2014-08-04| 968.26
#2014-08-05| 969.17
#2014-08-06| 953.86
#2014-08-07| 956.68
#2014-08-08| 972.43
#2014-08-11| 974.31
#2014-08-12| 969.82
#2014-08-13| 983.36
#2014-08-14| 987.90
#2014-08-15| 985.54
#2014-08-18|1001.30
#2014-08-19|1005.06
#2014-08-20|1017.23
#2014-08-21|1018.94
#2014-08-22|1016.85
#2014-08-25|1022.09
#2014-08-26|1021.66
#2014-08-27|1018.59
#2014-08-28|1013.90
#2014-08-29|1012.16
#2014-09-01| .
#2014-09-02|1012.23
#2014-09-03|1013.90
#2014-09-04|1011.72
#2014-09-05|1013.50
#2014-09-08|1019.45
#2014-09-09|1020.80
#2014-09-10|1024.71
#2014-09-11|1022.86
#2014-09-12|1020.04
#2014-09-15|1021.51
#2014-09-16|1027.06
#2014-09-17|1029.57
#2014-09-18|1035.04
#2014-09-19|1036.79
#2014-09-22|1024.11
#2014-09-23|1010.91
#2014-09-24|1018.06
#2014-09-25|1006.48
#2014-09-26|1021.02
#2014-09-29|1018.88
#2014-09-30|1018.14
#2014-10-01| 995.70
#2014-10-02| 987.97
#2014-10-03|1001.87
#2014-10-06| 997.61
#2014-10-07| 974.02
#2014-10-08| 988.29
#2014-10-09| 968.33
#2014-10-10| 966.08
#2014-10-13| 952.08
#2014-10-14| 965.73
#2014-10-15| 957.18
#2014-10-16| 957.29
#2014-10-17| 977.91
#2014-10-20| 978.50
#2014-10-21| 990.86
#2014-10-22| 979.74
#2014-10-23| 996.63
#2014-10-24|1002.49
#2014-10-27|1005.11
#2014-10-28|1023.30
#2014-10-29|1022.12
#2014-10-30|1030.55
#2014-10-31|1039.08
#2014-11-03|1040.38
#2014-11-04|1043.19
#2014-11-05|1041.75
#2014-11-06|1045.75
#2014-11-07|1041.51
#2014-11-10|1042.14
#2014-11-11|1041.90
#2014-11-12|1042.10
#2014-11-13|1048.87
#2014-11-14|1047.15
#2014-11-17|1044.00
#2014-11-18|1056.92
#2014-11-19|1058.09
#2014-11-20|1058.81
#2014-11-21|1069.36
#2014-11-24|1072.85
#2014-11-25|1079.21
#2014-11-26|1076.74
#2014-11-27| .
#2014-11-28|1077.70
#2014-12-01|1068.12
#2014-12-02|1068.90
#2014-12-03|1075.65
#2014-12-04|1075.24
#2014-12-05|1080.57
#2014-12-08|1078.78
#2014-12-09|1084.75
#2014-12-10|1058.89
#2014-12-11|1060.13
#2014-12-12|1036.73
#2014-12-15|1035.48
#2014-12-16|1043.72
#2014-12-17|1051.08
#2014-12-18|1074.86
#2014-12-19|1076.23
#2014-12-22|1091.85
#2014-12-23|1095.59
#2014-12-24|1098.42
#2014-12-25| .
#2014-12-26|1100.09
#2014-12-29|1098.47
#2014-12-30|1094.53
#2014-12-31|1080.48
#2015-01-01| .
#2015-01-02|1080.54
#2015-01-05|1062.72
#2015-01-06|1055.48
#2015-01-07|1066.75
#2015-01-08|1087.47
#2015-01-09|1082.85
#2015-01-12|1076.98
#2015-01-13|1078.00
#2015-01-14|1072.24
#2015-01-15|1069.70
#2015-01-16|1073.74
#2015-01-19| .
#2015-01-20|1079.65
#2015-01-21|1086.85
#2015-01-22|1104.45
#2015-01-23|1101.14
#2015-01-26|1094.88
#2015-01-27|1082.23
#2015-01-28|1084.32
#2015-01-29|1097.91
#2015-01-30|1082.90
#2015-02-02|1098.23
#2015-02-03|1115.61
#2015-02-04|1112.37
#2015-02-05|1122.03
#2015-02-06|1126.10
#2015-02-09|1118.39
#2015-02-10|1124.73
#2015-02-11|1123.33
#2015-02-12|1129.99
#2015-02-13|1136.75
#2015-02-16| .
#2015-02-17|1136.93
#2015-02-18|1145.09
#2015-02-19|1158.55
#2015-02-20|1176.89
#2015-02-23|1169.98
#2015-02-24|1172.33
#2015-02-25|1162.70
#2015-02-26|1155.84
#2015-02-27|1150.01
#2015-03-02|1164.58
#2015-03-03|1154.43
#2015-03-04|1147.26
#2015-03-05|1148.06
#2015-03-06|1134.91
#2015-03-09|1147.56
#2015-03-10|1124.80
#2015-03-11|1125.19
#2015-03-12|1139.00
#2015-03-13|1126.89
#2015-03-16|1145.87
#2015-03-17|1144.64
#2015-03-18|1155.18
#2015-03-19|1147.89
#2015-03-20|1153.80
#2015-03-23|1148.68
#2015-03-24|1146.26
#2015-03-25|1124.68
#2015-03-26|1126.48
#2015-03-27|1134.43
#2015-03-30|1153.03
#2015-03-31|1139.16
#2015-04-01|1128.55
#2015-04-02|1133.30
#2015-04-03| .
#2015-04-06|1143.29
#2015-04-07|1143.25
#2015-04-08|1147.95
#2015-04-09|1149.42
#2015-04-10|1152.99
#2015-04-13|1142.36
#2015-04-14|1142.27
#2015-04-15|1139.08
#2015-04-16|1137.11
#2015-04-17|1117.70
#2015-04-20|1132.48
#2015-04-21|1134.84
#2015-04-22|1133.62
#2015-04-23|1131.24
#2015-04-24|1123.39
#2015-04-27|1119.91
#2015-04-28|1122.28
#2015-04-29|1116.41
#2015-04-30|1096.73
#2015-05-01|1109.72
#2015-05-04|1113.25
#2015-05-05|1100.25
#2015-05-06|1097.07
#2015-05-07|1100.51
#2015-05-08|1119.50
#2015-05-11|1118.95
#2015-05-12|1116.65
#2015-05-13|1117.85
#2015-05-14|1132.54
#2015-05-15|1130.22
#2015-05-18|1132.51
#2015-05-19|1134.93
#2015-05-20|1133.39
#2015-05-21|1137.81
#2015-05-22|1129.30
#2015-05-25| .
#2015-05-26|1115.58
#2015-05-27|1121.03
#2015-05-28|1118.33
#2015-05-29|1108.07
#2015-06-01|1111.75
#2015-06-02|1114.84
#2015-06-03|1121.85
#2015-06-04|1104.55
#2015-06-05|1103.15
#2015-06-08|1098.61
#2015-06-09|1096.54
#2015-06-10|1107.86
#2015-06-11|1117.37
#2015-06-12|1112.78
#2015-06-15|1103.33
#2015-06-16|1106.81
#2015-06-17|1111.75
#2015-06-18|1123.20
#2015-06-19|1117.41
#2015-06-22|1120.72
#2015-06-23|1117.00
#2015-06-24|1107.64
#2015-06-25|1102.01
#2015-06-26|1101.91
#2015-06-29|1079.95
#2015-06-30|1078.12
#2015-07-01|1086.73
#2015-07-02|1079.98
#2015-07-03| .
#2015-07-06|1079.78
#2015-07-07|1089.41
#2015-07-08|1079.06
#2015-07-09|1085.96
#2015-07-10|1096.86
#2015-07-13|1110.48
#2015-07-14|1115.70
#2015-07-15|1111.64
#2015-07-16|1119.52
#2015-07-17|1114.70
#2015-07-20|1118.33
#2015-07-21|1089.13
#2015-07-22|1084.09
#2015-07-23|1085.83
#2015-07-24|1072.32
#2015-07-27|1062.49
#2015-07-28|1075.54
#2015-07-29|1097.33
#2015-07-30|1096.75
#2015-07-31|1096.38
#2015-08-03|1092.60
#2015-08-04|1092.41
#2015-08-05|1098.81
#2015-08-06|1097.57
#2015-08-07|1092.11
#2015-08-10|1121.18
#2015-08-11|1110.01
#2015-08-12|1105.39
#2015-08-13|1111.41
#2015-08-14|1117.75
#2015-08-17|1121.21
#2015-08-18|1121.38
#2015-08-19|1112.74
#2015-08-20|1086.07
#2015-08-21|1056.37
#2015-08-24|1025.28
#2015-08-25|1014.51
#2015-08-26|1041.50
#2015-08-27|1058.68
#2015-08-28|1058.24
#2015-08-31|1042.60
#2015-09-01|1019.38
#2015-09-02|1044.40
#2015-09-03|1049.32
#2015-09-04|1037.08
#2015-09-07| .
#2015-09-08|1064.01
#2015-09-09|1053.96
#2015-09-10|1054.42
#2015-09-11|1061.66
#2015-09-14|1056.17
#2015-09-15|1066.62
#2015-09-16|1071.02
#2015-09-17|1069.52
#2015-09-18|1052.09
#2015-09-21|1055.76
#2015-09-22|1037.52
#2015-09-23|1027.91
#2015-09-24|1027.55
#2015-09-25|1028.29
#2015-09-28|1011.63
#2015-09-29|1018.08
#2015-09-30|1035.08
#2015-10-01|1030.94
#2015-10-02|1041.55
#2015-10-05|1063.22
#2015-10-06|1059.67
#2015-10-07|1071.99
#2015-10-08|1084.21
#2015-10-09|1089.31
#2015-10-12|1093.71
#2015-10-13|1083.07
#2015-10-14|1056.97
#2015-10-15|1069.48
#2015-10-16|1069.09
#2015-10-19|1069.00
#2015-10-20|1075.03
#2015-10-21|1087.74
#2015-10-22|1118.45
#2015-10-23|1124.46
#2015-10-26|1123.83
#2015-10-27|1128.58
#2015-10-28|1140.72
#2015-10-29|1137.08
#2015-10-30|1134.37
#2015-11-02|1143.53
#2015-11-03|1139.41
#2015-11-04|1139.58
#2015-11-05|1141.92
#2015-11-06|1136.00
#2015-11-09|1122.91
#2015-11-10|1119.42
#2015-11-11|1118.52
#2015-11-12|1111.09
#2015-11-13|1101.59
#2015-11-16|1129.45
#2015-11-17|1133.52
#2015-11-18|1142.37
#2015-11-19|1151.25
#2015-11-20|1156.43
#2015-11-23|1152.35
#2015-11-24|1151.66
#2015-11-25|1148.08
#2015-11-26| .
#2015-11-27|1147.68
#2015-11-30|1134.01
#2015-12-01|1142.95
#2015-12-02|1131.91
#2015-12-03|1117.94
#2015-12-04|1136.49
#2015-12-07|1138.16
#2015-12-08|1124.40
#2015-12-09|1116.92
#2015-12-10|1122.94
#2015-12-11|1110.04
#2015-12-14|1107.08
#2015-12-15|1112.46
#2015-12-16|1128.15
#2015-12-17|1114.08
#2015-12-18|1091.93
#2015-12-21|1106.56
#2015-12-22|1117.91
#2015-12-23|1125.61
#2015-12-24|1125.15
#2015-12-25| .
#2015-12-28|1125.02
#2015-12-29|1137.74
#2015-12-30|1131.90
#2015-12-31|1120.85
#2016-01-01| .
#2016-01-04|1104.95
#2016-01-05|1118.72
#2016-01-06|1105.41
#2016-01-07|1078.73
#2016-01-08|1064.89
#2016-01-11|1072.01
#2016-01-12|1081.41
#2016-01-13|1054.97
#2016-01-14|1060.01
#2016-01-15|1038.54
#2016-01-18| .
#2016-01-19|1038.98
#2016-01-20|1020.13
#2016-01-21|1022.56
#2016-01-22|1035.63
#2016-01-25|1025.37
#2016-01-26|1039.73
#2016-01-27|1009.63
#2016-01-28|1017.51
#2016-01-29|1042.43
#2016-02-01|1043.04
#2016-02-02|1025.44
#2016-02-03|1041.92
#2016-02-04|1047.58
#2016-02-05|1043.77
#2016-02-08|1034.70
#2016-02-09|1033.90
#2016-02-10|1029.97
#2016-02-11| 993.60
#2016-02-12| 998.14
#2016-02-15| .
#2016-02-16|1015.11
#2016-02-17|1036.33
#2016-02-18|1041.87
#2016-02-19|1037.27
#2016-02-22|1056.77
#2016-02-23|1053.93
#2016-02-24|1054.69
#2016-02-25|1075.19
#2016-02-26|1074.51
#2016-02-29|1067.64
#2016-03-01|1074.04
#2016-03-02|1072.72
#2016-03-03|1074.67
#2016-03-04|1078.83
#2016-03-07|1071.51
#2016-03-08|1066.88
#2016-03-09|1069.52
#2016-03-10|1068.26
#2016-03-11|1079.95
#2016-03-14|1079.14
#2016-03-15|1079.19
#2016-03-16|1087.64
#2016-03-17|1098.70
#2016-03-18|1111.53
#2016-03-21|1114.69
#2016-03-22|1112.87
#2016-03-23|1109.32
#2016-03-24|1099.48
#2016-03-25| .
#2016-03-28|1099.61
#2016-03-29|1106.39
#2016-03-30|1107.11
#2016-03-31|1099.77
#2016-04-01|1103.70
#2016-04-04|1103.66
#2016-04-05|1105.27
#2016-04-06|1113.02
#2016-04-07|1110.38
#2016-04-08|1113.59
#2016-04-11|1111.62
#2016-04-12|1120.82
#2016-04-13|1130.91
#2016-04-14|1128.12
#2016-04-15|1131.42
#2016-04-18|1137.97
#2016-04-19|1138.23
#2016-04-20|1137.37
#2016-04-21|1134.85
#2016-04-22|1138.32
#2016-04-25|1132.81
#2016-04-26|1148.22
#2016-04-27|1167.69
#2016-04-28|1153.68
#2016-04-29|1150.05
#2016-05-02|1153.41
#2016-05-03|1147.46
#2016-05-04|1141.25
#2016-05-05|1148.37
#2016-05-06|1157.15
#2016-05-09|1154.10
#2016-05-10|1176.22
#2016-05-11|1165.19
#2016-05-12|1172.41
#2016-05-13|1158.27
#2016-05-16|1170.47
#2016-05-17|1160.36
#2016-05-18|1155.93
#2016-05-19|1143.18
#2016-05-20|1148.16
#2016-05-23|1143.89
#2016-05-24|1152.04
#2016-05-25|1154.73
#2016-05-26|1156.86
#2016-05-27|1157.66
#2016-05-30| .
#2016-05-31|1147.07
#2016-06-01|1151.72
#2016-06-02|1153.42
#2016-06-03|1157.13
#2016-06-06|1168.23
#2016-06-07|1171.29
#2016-06-08|1178.31
#2016-06-09|1180.88
#2016-06-10|1172.73
#2016-06-13|1159.02
#2016-06-14|1162.74
#2016-06-15|1162.06
#2016-06-16|1161.76
#2016-06-17|1157.11
#2016-06-20|1167.57
#2016-06-21|1163.23
#2016-06-22|1162.29
#2016-06-23|1171.52
#2016-06-24|1140.98
#2016-06-27|1122.40
#2016-06-28|1132.31
#2016-06-29|1149.97
#2016-06-30|1173.22
#2016-07-01|1174.00
#2016-07-04| .
#2016-07-05|1162.17
#2016-07-06|1167.88
#2016-07-07|1165.86
#2016-07-08|1183.50
#2016-07-11|1191.81
#2016-07-12|1191.60
#2016-07-13|1193.38
#2016-07-14|1196.32
#2016-07-15|1199.17
#2016-07-18|1198.41
#2016-07-19|1205.80
#2016-07-20|1207.83
#2016-07-21|1196.38
#2016-07-22|1200.08
#2016-07-25|1194.60
#2016-07-26|1206.61
#2016-07-27|1209.04
#2016-07-28|1207.65
#2016-07-29|1208.23
#2016-08-01|1209.99
#2016-08-02|1206.64
#2016-08-03|1208.84
#2016-08-04|1207.27
#2016-08-05|1215.84
#2016-08-08|1212.81
#2016-08-09|1217.37
#2016-08-10|1216.61
#2016-08-11|1223.21
#2016-08-12|1223.20
#2016-08-15|1234.60
#2016-08-16|1220.57
#2016-08-17|1221.65
#2016-08-18|1224.26
#2016-08-19|1221.94
#2016-08-22|1222.31
#2016-08-23|1213.27
#2016-08-24|1210.04
#2016-08-25|1209.69
#2016-08-26|1201.74
#2016-08-29|1207.79
#2016-08-30|1197.22
#2016-08-31|1194.20
#2016-09-01|1197.59
#2016-09-02|1203.22
#2016-09-05| .
#2016-09-06|1205.73
#2016-09-07|1200.45
#2016-09-08|1199.50
#2016-09-09|1171.12
#2016-09-12|1182.59
#2016-09-13|1170.17
#2016-09-14|1164.21
#2016-09-15|1174.15
#2016-09-16|1160.15
#2016-09-19|1167.07
#2016-09-20|1165.68
#2016-09-21|1183.44
#2016-09-22|1194.91
#2016-09-23|1191.78
#2016-09-26|1189.17
#2016-09-27|1194.23
#2016-09-28|1197.67
#2016-09-29|1182.10
#2016-09-30|1183.65
#2016-10-03|1188.83
#2016-10-04|1179.69
#2016-10-05|1186.50
#2016-10-06|1187.48
#2016-10-07|1176.69
#2016-10-10|1180.46
#2016-10-11|1165.40
#2016-10-12|1167.33
#2016-10-13|1172.00
#2016-10-14|1172.51
#2016-10-17|1172.78
#2016-10-18|1179.04
#2016-10-19|1178.40
#2016-10-20|1176.15
#2016-10-21|1171.30
#2016-10-24|1181.22
#2016-10-25|1205.88
#2016-10-26|1224.23
#2016-10-27|1209.16
#2016-10-28|1217.20
#2016-10-31|1215.63
#2016-11-01|1210.78
#2016-11-02|1204.37
#2016-11-03|1193.88
#2016-11-04|1190.68
#2016-11-07|1213.06
#2016-11-08|1214.37
#2016-11-09|1262.68
#2016-11-10|1285.75
#2016-11-11|1295.59
#2016-11-14|1306.22
#2016-11-15|1296.52
#2016-11-16|1285.58
#2016-11-17|1282.86
#2016-11-18|1284.27
#2016-11-21|1289.35
#2016-11-22|1300.24
#2016-11-23|1306.75
#2016-11-24| .
#2016-11-25|1314.27
#2016-11-28|1313.07
#2016-11-29|1322.17
#2016-11-30|1313.67
#2016-12-01|1318.45
#2016-12-02|1323.72
#2016-12-05|1320.26
#2016-12-06|1321.21
#2016-12-07|1332.69
#2016-12-08|1313.84
#2016-12-09|1320.77
#2016-12-12|1310.02
#2016-12-13|1306.46
#2016-12-14|1299.04
#2016-12-15|1295.90
#2016-12-16|1295.87
#2016-12-19|1308.44
#2016-12-20|1312.65
#2016-12-21|1308.84
#2016-12-22|1310.70
#2016-12-23|1310.03
#2016-12-26| .
#2016-12-27|1311.55
#2016-12-28|1301.36
#2016-12-29|1304.63
#2016-12-30|1299.20
#2017-01-02| .
#2017-01-03|1314.28
#2017-01-04|1321.06
#2017-01-05|1325.61
#2017-01-06|1332.04
#2017-01-09|1324.26
#2017-01-10|1321.66
#2017-01-11|1319.12
#2017-01-12|1312.06
#2017-01-13|1315.30
#2017-01-16| .
#2017-01-17|1306.60
#2017-01-18|1312.16
#2017-01-19|1320.52
#2017-01-20|1319.13
#2017-01-23|1312.55
#2017-01-24|1319.35
#2017-01-25|1322.55
#2017-01-26|1325.54
#2017-01-27|1329.05
#2017-01-30|1320.85
#2017-01-31|1315.91
#2017-02-01|1311.51
#2017-02-02|1311.40
#2017-02-03|1324.05
#2017-02-06|1331.55
#2017-02-07|1340.17
#2017-02-08|1333.35
#2017-02-09|1337.82
#2017-02-10|1349.73
#2017-02-13|1362.14
#2017-02-14|1361.54
#2017-02-15|1368.64
#2017-02-16|1375.41
#2017-02-17|1379.18
#2017-02-20| .
#2017-02-21|1388.42
#2017-02-22|1388.42
#2017-02-23|1385.50
#2017-02-24|1390.82
#2017-02-27|1404.18
#2017-02-28|1400.82
#2017-03-01|1417.37
#2017-03-02|1406.36
#2017-03-03|1402.96
#2017-03-06|1399.65
#2017-03-07|1404.68
#2017-03-08|1399.78
#2017-03-09|1399.42
#2017-03-10|1395.80
#2017-03-13|1399.80
#2017-03-14|1393.75
#2017-03-15|1400.73
#2017-03-16|1393.48
#2017-03-17|1410.65
#2017-03-20|1405.80
#2017-03-21|1383.23
#2017-03-22|1386.35
#2017-03-23|1384.17
#2017-03-24|1373.37
#2017-03-27|1372.05
#2017-03-28|1384.00
#2017-03-29|1381.75
#2017-03-30|1389.09
#2017-03-31|1380.77
#2017-04-03|1378.79
#2017-04-04|1386.27
#2017-04-05|1375.14
#2017-04-06|1379.09
#2017-04-07|1390.93
#2017-04-10|1387.17
#2017-04-11|1393.57
#2017-04-12|1380.19
#2017-04-13|1377.19
#2017-04-14| .
#2017-04-17|1393.52
#2017-04-18|1389.55
#2017-04-19|1390.28
#2017-04-20|1399.31
#2017-04-21|1407.90
#2017-04-24|1425.50
#2017-04-25|1425.43
#2017-04-26|1426.08
#2017-04-27|1432.09
#2017-04-28|1429.14
#2017-05-01|1421.47
#2017-05-02|1428.45
#2017-05-03|1429.06
#2017-05-04|1430.87
#2017-05-05|1443.07
#2017-05-08|1442.97
#2017-05-09|1446.67
#2017-05-10|1435.49
#2017-05-11|1437.99
#2017-05-12|1433.10
#2017-05-15|1435.71
#2017-05-16|1436.15
#2017-05-17|1412.97
#2017-05-18|1410.05
#2017-05-19|1432.79
#2017-05-22|1445.57
#2017-05-23|1450.00
#2017-05-24|1457.41
#2017-05-25|1469.13
#2017-05-26|1469.48
#2017-05-29| .
#2017-05-30|1464.30
#2017-05-31|1472.03
#2017-06-01|1471.26
#2017-06-02|1479.98
#2017-06-05|1466.44
#2017-06-06|1451.60
#2017-06-07|1454.43
#2017-06-08|1460.90
#2017-06-09|1463.11
#2017-06-12|1457.40
#2017-06-13|1466.59
#2017-06-14|1472.95
#2017-06-15|1480.62
#2017-06-16|1480.38
#2017-06-19|1494.72
#2017-06-20|1488.82
#2017-06-21|1489.54
#2017-06-22|1481.72
#2017-06-23|1488.32
#2017-06-26|1480.54
#2017-06-27|1474.69
#2017-06-28|1486.07
#2017-06-29|1469.87
#2017-06-30|1477.44
#2017-07-03|1484.45
#2017-07-04| .
#2017-07-05|1500.35
#2017-07-06|1490.86
#2017-07-07|1505.58
#2017-07-10|1510.48
#2017-07-11|1517.59
#2017-07-12|1521.92
#2017-07-13|1519.11
#2017-07-14|1529.36
#2017-07-17|1529.15
#2017-07-18|1525.55
#2017-07-19|1537.75
#2017-07-20|1534.84
#2017-07-21|1542.76
#2017-07-24|1544.48
#2017-07-25|1537.68
#2017-07-26|1562.16
#2017-07-27|1568.21
#2017-07-28|1580.50
#2017-07-31|1577.98
#2017-08-01|1577.17
#2017-08-02|1588.40
#2017-08-03|1597.65
#2017-08-04|1599.73
#2017-08-07|1601.35
#2017-08-08|1600.86
#2017-08-09|1601.20
#2017-08-10|1589.51
#2017-08-11|1593.93
#2017-08-14|1607.39
#2017-08-15|1603.70
#2017-08-16|1605.66
#2017-08-17|1586.36
#2017-08-18|1583.16
#2017-08-21|1584.09
#2017-08-22|1602.70
#2017-08-23|1597.29
#2017-08-24|1595.20
#2017-08-25|1590.89
#2017-08-28|1591.72
#2017-08-29|1618.77
#2017-08-30|1621.63
#2017-08-31|1622.60
#2017-09-01|1613.79
#2017-09-04| .
#2017-09-05|1591.59
#2017-09-06|1576.30
#2017-09-07|1582.90
#2017-09-08|1588.97
#2017-09-11|1599.49
#2017-09-12|1599.20
#2017-09-13|1594.44
#2017-09-14|1608.72
#2017-09-15|1619.12
#2017-09-18|1641.21
#2017-09-19|1646.53
#2017-09-20|1657.40
#2017-09-21|1661.99
#2017-09-22|1664.28
#2017-09-25|1655.56
#2017-09-26|1660.14
#2017-09-27|1672.09
#2017-09-28|1662.42
#2017-09-29|1669.12
#2017-10-02|1684.78
#2017-10-03|1687.56
#2017-10-04|1689.92
#2017-10-05|1700.42
#2017-10-06|1701.83
#2017-10-09|1704.58
#2017-10-10|1706.53
#2017-10-11|1707.22
#2017-10-12|1717.41
#2017-10-13|1710.87
#2017-10-16|1710.12
#2017-10-17|1705.80
#2017-10-18|1703.21
#2017-10-19|1704.70
#2017-10-20|1727.43
#2017-10-23|1722.31
#2017-10-24|1720.72
#2017-10-25|1709.08
#2017-10-26|1696.63
#2017-10-27|1690.14
#2017-10-30|1695.83
#2017-10-31|1691.16
#2017-11-01|1690.44
#2017-11-02|1715.81
#2017-11-03|1713.66
#2017-11-06|1714.85
#2017-11-07|1724.34
#2017-11-08|1726.67
#2017-11-09|1700.98
#2017-11-10|1697.35
#2017-11-13|1697.82
#2017-11-14|1702.32
#2017-11-15|1694.08
#2017-11-16|1701.65
#2017-11-17|1687.71
#2017-11-20|1701.71
#2017-11-21|1716.01
#2017-11-22|1707.82
#2017-11-23| .
#2017-11-24|1711.92
#2017-11-27|1714.74
#2017-11-28|1730.95
#2017-11-29|1734.18
#2017-11-30|1760.73
#2017-12-01|1730.29
#2017-12-04|1736.85
#2017-12-05|1726.42
#2017-12-06|1738.06
#2017-12-07|1752.30
#2017-12-08|1765.57
#2017-12-11|1758.11
#2017-12-12|1769.04
#2017-12-13|1778.96
#2017-12-14|1778.46
#2017-12-15|1798.86
#2017-12-18|1800.74
#2017-12-19|1798.96
#2017-12-20|1799.77
#2017-12-21|1795.50
#2017-12-22|1796.50
#2017-12-25| .
#2017-12-26|1796.56
#2017-12-27|1801.94
#2017-12-28|1809.81
#2017-12-29|1802.01
#2018-01-01| .
#2018-01-02|1800.41
#2018-01-03|1812.20
#2018-01-04|1822.00
#2018-01-05|1849.02
#2018-01-08|1857.78
#2018-01-09|1881.18
#2018-01-10|1882.85
#2018-01-11|1900.61
#2018-01-12|1937.04
#2018-01-15| .
#2018-01-16|1915.45
#2018-01-17|1955.19
#2018-01-18|1931.41
#2018-01-19|1935.89
#2018-01-22|1929.73
#2018-01-23|1925.28
#2018-01-24|1937.28
#2018-01-25|1978.18
#2018-01-26|2002.79
#2018-01-29|2004.91
#2018-01-30|1992.71
#2018-01-31|2023.66
#2018-02-01|2038.32
#2018-02-02|1995.93
#2018-02-05|1894.95
#2018-02-06|1928.70
#2018-02-07|1965.69
#2018-02-08|1885.94
#2018-02-09|1908.32
#2018-02-12|1943.45
#2018-02-13|1950.46
#2018-02-14|1974.61
#2018-02-15|2027.72
#2018-02-16|2023.32
#2018-02-19| .
#2018-02-20|2005.51
#2018-02-21|2007.34
#2018-02-22|2019.47
#2018-02-23|2029.41
#2018-02-26|2056.46
#2018-02-27|2047.11
#2018-02-28|2034.88
#2018-03-01|1975.33
#2018-03-02|1976.13
#2018-03-05|1997.95
#2018-03-06|1986.08
#2018-03-07|1989.10
#2018-03-08|1993.40
#2018-03-09|2018.97
#2018-03-12|1974.07
#2018-03-13|1962.13
#2018-03-14|1936.94
#2018-03-15|1937.72
#2018-03-16|1935.09
#2018-03-19|1942.65
#2018-03-20|1959.60
#2018-03-21|1958.52
#2018-03-22|1894.82
#2018-03-23|1908.46
#2018-03-26|1958.84
#2018-03-27|1924.14
#2018-03-28|1906.34
#2018-03-29|1938.75
#2018-03-30| .
#2018-04-02|1908.42
#2018-04-03|1934.95
#2018-04-04|1942.84
#2018-04-05|1973.78
#2018-04-06|1921.24
#2018-04-09|1912.12
#2018-04-10|1941.19
#2018-04-11|1928.16
#2018-04-12|1959.32
#2018-04-13|1942.17
#2018-04-16|1958.87
#2018-04-17|1980.42
#2018-04-18|1998.15
#2018-04-19|2000.10
#2018-04-20|1989.73
#2018-04-23|1998.10
#2018-04-24|1937.26
#2018-04-25|1939.00
#2018-04-26|1939.76
#2018-04-27|1908.90
#2018-04-30|1886.02
#2018-05-01|1848.91
#2018-05-02|1834.89
#2018-05-03|1849.21
#2018-05-04|1864.90
#2018-05-07|1892.88
#2018-05-08|1912.38
#2018-05-09|1931.43
#2018-05-10|1933.17
#2018-05-11|1933.00
#2018-05-14|1924.53
#2018-05-15|1917.98
#2018-05-16|1916.96
#2018-05-17|1926.95
#2018-05-18|1945.35
#2018-05-21|1985.56
#2018-05-22|1951.36
#2018-05-23|1971.99
#2018-05-24|1981.20
#2018-05-25|1972.35
#2018-05-28| .
#2018-05-29|1939.81
#2018-05-30|1966.08
#2018-05-31|1938.70
#2018-06-01|1958.27
#2018-06-04|1970.00
#2018-06-05|1967.57
#2018-06-06|1994.87
#2018-06-07|1995.09
#2018-06-08|2002.03
#2018-06-11|1997.48
#2018-06-12|1980.43
#2018-06-13|1963.76
#2018-06-14|1949.22
#2018-06-15|1938.74
#2018-06-18|1935.78
#2018-06-19|1881.39
#2018-06-20|1885.90
#2018-06-21|1865.80
#2018-06-22|1870.00
#2018-06-25|1853.16
#2018-06-26|1854.98
#2018-06-27|1839.81
#2018-06-28|1851.87
#2018-06-29|1856.16
#2018-07-02|1862.92
#2018-07-03|1859.67
#2018-07-04| .
#2018-07-05|1858.43
#2018-07-06|1860.98
#2018-07-09|1896.07
#2018-07-10|1908.95
#2018-07-11|1883.54
#2018-07-12|1917.86
#2018-07-13|1939.30
#2018-07-16|1946.67
#2018-07-17|1954.30
#2018-07-18|1969.85
#2018-07-19|1958.38
#2018-07-20|1959.97
#2018-07-23|1938.58
#2018-07-24|1965.64
#2018-07-25|1963.50
#2018-07-26|1968.94
#2018-07-27|1973.89
#2018-07-30|1939.88
#2018-07-31|1975.75
#2018-08-01|1959.88
#2018-08-02|1949.26
#2018-08-03|1941.90
#2018-08-06|1934.22
#2018-08-07|1946.03
#2018-08-08|1938.85
#2018-08-09|1926.16
#2018-08-10|1912.00
#2018-08-13|1908.71
#2018-08-14|1920.26
#2018-08-15|1897.03
#2018-08-16|1938.03
#2018-08-17|1944.60
#2018-08-20|1959.17
#2018-08-21|1969.86
#2018-08-22|1949.96
#2018-08-23|1938.77
#2018-08-24|1948.40
#2018-08-27|1969.63
#2018-08-28|1964.97
#2018-08-29|1959.01
#2018-08-30|1944.43
#2018-08-31|1935.44
#2018-09-03| .
#2018-09-04|1941.48
#2018-09-05|1944.63
#2018-09-06|1969.06
#2018-09-07|1956.98
#2018-09-10|1946.58
#2018-09-11|1949.46
#2018-09-12|1968.40
#2018-09-13|1987.01
#2018-09-14|2013.13
#2018-09-17|2014.38
#2018-09-18|2044.93
#2018-09-19|2038.38
#2018-09-20|2028.20
#2018-09-21|2048.74
#2018-09-24|2031.89
#2018-09-25|2044.47
#2018-09-26|2037.14
#2018-09-27|2046.85
#2018-09-28|2058.78
#2018-10-01|2082.27
#2018-10-02|2090.36
#2018-10-03|2098.37
#2018-10-04|2093.05
#2018-10-05|2079.75
#2018-10-08|2081.23
#2018-10-09|2058.16
#2018-10-10|1981.82
#2018-10-11|1928.21
#2018-10-12|1936.54
#2018-10-15|1949.63
#2018-10-16|1991.24
#2018-10-17|1972.03
#2018-10-18|1942.70
#2018-10-19|1933.39
#2018-10-22|1926.44
#2018-10-23|1913.50
#2018-10-24|1857.26
#2018-10-25|1860.23
#2018-10-26|1846.41
#2018-10-29|1760.37
#2018-10-30|1804.59
#2018-10-31|1825.97
#2018-11-01|1873.93
#2018-11-02|1862.88
#2018-11-05|1879.54
#2018-11-06|1901.12
#2018-11-07|1925.45
#2018-11-08|1919.88
#2018-11-09|1922.43
#2018-11-12|1868.12
#2018-11-13|1854.61
#2018-11-14|1839.16
#2018-11-15|1845.88
#2018-11-16|1834.24
#2018-11-19|1781.01
#2018-11-20|1758.80
#2018-11-21|1760.55
#2018-11-22| .
#2018-11-23|1763.42
#2018-11-26|1772.14
#2018-11-27|1751.83
#2018-11-28|1795.64
#2018-11-29|1808.35
#2018-11-30|1818.67
#2018-12-03|1841.36
#2018-12-04|1767.82
#2018-12-05| .
#2018-12-06|1752.06
#2018-12-07|1722.22
#2018-12-10|1755.10
#2018-12-11|1739.54
#2018-12-12|1754.97
#2018-12-13|1748.48
#2018-12-14|1724.35
#2018-12-17|1690.00
#2018-12-18|1710.37
#2018-12-19|1673.79
#2018-12-20|1626.78
#2018-12-21|1580.51
#2018-12-24|1527.83
#2018-12-25| .
#2018-12-26|1592.14
#2018-12-27|1617.26
#2018-12-28|1617.34
#2018-12-31|1638.14
#2019-01-01| .
#2019-01-02|1647.78
#2019-01-03|1591.72
#2019-01-04|1652.49
#2019-01-07|1660.24
#2019-01-08|1693.16
#2019-01-09|1703.86
#2019-01-10|1735.20
#2019-01-11|1735.51
#2019-01-14|1736.72
#2019-01-15|1738.22
#2019-01-16|1731.79
#2019-01-17|1765.05
#2019-01-18|1791.51
#2019-01-21| .
#2019-01-22|1760.06
#2019-01-23|1785.64
#2019-01-24|1790.33
#2019-01-25|1807.69
#2019-01-28|1807.20
#2019-01-29|1836.73
#2019-01-30|1879.06
#2019-01-31|1864.44
#2019-02-01|1870.80
#2019-02-04|1913.34
#2019-02-05|1943.38
#2019-02-06|1947.21
#2019-02-07|1936.03
#2019-02-08|1942.26
#2019-02-11|1942.88
#2019-02-12|1969.61
#2019-02-13|1972.04
#2019-02-14|1964.62
#2019-02-15|2006.67
#2019-02-18| .
#2019-02-19|2003.04
#2019-02-20|2017.61
#2019-02-21|1997.30
#2019-02-22|2018.98
#2019-02-25|2022.60
#2019-02-26|2014.58
#2019-02-27|2028.81
#2019-02-28|2039.04
#2019-03-01|2038.91
#2019-03-04|2012.52
#2019-03-05|2006.38
#2019-03-06|1987.22
#2019-03-07|1976.80
#2019-03-08|1973.03
#2019-03-11|1949.42
#2019-03-12|1898.76
#2019-03-13|1915.10
#2019-03-14|1898.65
#2019-03-15|1899.31
#2019-03-18|1901.01
#2019-03-19|1896.03
#2019-03-20|1894.42
#2019-03-21|1902.28
#2019-03-22|1861.40
#2019-03-25|1878.38
#2019-03-26|1879.94
#2019-03-27|1883.28
#2019-03-28|1893.71
#2019-03-29|1919.48
#2019-04-01|1963.85
#2019-04-02|1954.95
#2019-04-03|1924.60
#2019-04-04|1953.38
#2019-04-05|1959.29
#2019-04-08|1933.48
#2019-04-09|1908.27
#2019-04-10|1896.22
#2019-04-11|1923.91
#2019-04-12|1959.81
#2019-04-15|1943.79
#2019-04-16|1960.26
#2019-04-17|1951.39
#2019-04-18|1969.46
#2019-04-19| .
#2019-04-22|1961.52
#2019-04-23|2001.35
#2019-04-24|1990.45
#2019-04-25|1991.15
#2019-04-26|1994.51
#2019-04-29|1997.00
#2019-04-30|2002.31
#2019-05-01|1992.30
#2019-05-02|1984.12
#2019-05-03|1999.00
#2019-05-06|1987.82
#2019-05-07|1935.25
#2019-05-08|1948.21
#2019-05-09|1946.08
#2019-05-10|1954.06
#2019-05-13|1890.64
#2019-05-14|1907.50
#2019-05-15|1907.56
#2019-05-16|1941.90
#2019-05-17|1931.97
#2019-05-20|1937.66
#2019-05-21|1965.06
#2019-05-22|1947.94
#2019-05-23|1916.91
#2019-05-24|1928.12
#2019-05-27| .
#2019-05-28|1919.30
#2019-05-29|1908.11
#2019-05-30|1911.63
#2019-05-31|1881.19
#2019-06-03|1890.19
#2019-06-04|1926.53
#2019-06-05|1953.45
#2019-06-06|1957.91
#2019-06-07|1973.73
#2019-06-10|1958.60
#2019-06-11|1911.90
#2019-06-12|1914.78
#2019-06-13|1928.68
#2019-06-14|1925.47
#2019-06-17|1937.05
#2019-06-18|1988.76
#2019-06-19|1984.65
#2019-06-20|2023.75
#2019-06-21|2010.33
#2019-06-24|2018.06
#2019-06-25|2002.59
#2019-06-26|2006.51
#2019-06-27|1990.40
#2019-06-28|2003.70
#2019-07-01|1988.02
#2019-07-02|1996.69
#2019-07-03|2005.52
#2019-07-04| .
#2019-07-05|2005.71
#2019-07-08|1987.46
#2019-07-09|1992.42
#2019-07-10|1990.86
#2019-07-11|2007.49
#2019-07-12|2034.00
#2019-07-15|2020.88
#2019-07-16|2023.75
#2019-07-17|2010.73
#2019-07-18|1994.63
#2019-07-19|2030.52
#2019-07-22|2028.93
#2019-07-23|2039.87
#2019-07-24|2042.31
#2019-07-25|2037.25
#2019-07-26|2026.86
#2019-07-29|2018.56
#2019-07-30|2021.50
#2019-07-31|1991.12
#2019-08-01|1966.34
#2019-08-02|1964.73
#2019-08-05|1924.18
#2019-08-06|1969.53
#2019-08-07|1976.47
#2019-08-08|2013.98
#2019-08-09|2011.16
#2019-08-12|1987.03
#2019-08-13|1991.97
#2019-08-14|1933.29
#2019-08-15|1954.55
#2019-08-16|1972.74
#2019-08-19|1993.07
#2019-08-20|1994.74
#2019-08-21|2013.11
#2019-08-22|2045.00
#2019-08-23|2008.35
#2019-08-26|2028.53
#2019-08-27|2011.81
#2019-08-28|2033.15
#2019-08-29|2060.67
#2019-08-30|2069.79
#2019-09-02| .
#2019-09-03|2043.04
#2019-09-04|2063.49
#2019-09-05|2076.02
#2019-09-06|2088.33
#2019-09-09|2061.62
#2019-09-10|2081.58
#2019-09-11|2112.82
#2019-09-12|2118.23
#2019-09-13|2128.25
#2019-09-16|2145.57
#2019-09-17|2153.63
#2019-09-18|2161.63
#2019-09-19|2150.83
#2019-09-20|2121.43
#2019-09-23|2116.63
#2019-09-24|2122.68
#2019-09-25|2142.61
#2019-09-26|2149.67
#2019-09-27|2121.93
#2019-09-30|2121.54
#2019-10-01|2081.44
#2019-10-02|2043.10
#2019-10-03|2059.06
#2019-10-04|2083.38
#2019-10-07|2081.31
#2019-10-08|2064.92
#2019-10-09|2075.42
#2019-10-10|2078.73
#2019-10-11|2090.32
#2019-10-14|2088.79
#2019-10-15|2084.65
#2019-10-16|2088.80
#2019-10-17|2075.00
#2019-10-18|2012.32
#2019-10-21|1995.08
#2019-10-22|2016.37
#2019-10-23|2016.83
#2019-10-24|2044.05
#2019-10-25|2021.53
#2019-10-28|2028.60
#2019-10-29|2040.60
#2019-10-30|2054.73
#2019-10-31|2038.09
#2019-11-01|2067.93
#2019-11-04|2068.74
#2019-11-05|2082.40
#2019-11-06|2088.00
#2019-11-07|2096.82
#2019-11-08|2096.89
#2019-11-11|2124.01
#2019-11-12|2124.34
#2019-11-13|2127.17
#2019-11-14|2142.12
#2019-11-15|2161.05
#2019-11-18|2156.53
#2019-11-19|2145.40
#2019-11-20|2149.53
#2019-11-21|2135.08
#2019-11-22|2143.34
#2019-11-25|2147.58
#2019-11-26|2156.15
#2019-11-27|2148.78
#2019-11-28|2148.78
#2019-11-29|2138.39
#2019-12-02|2088.10
#2019-12-03|2076.60
#2019-12-04|2078.74
#2019-12-05|2080.42
#2019-12-06|2105.61
#2019-12-09|2089.30
#2019-12-10|2081.04
#2019-12-11|2094.52
#2019-12-12|2091.64
#2019-12-13|2083.65
#2019-12-16|2058.63
#2019-12-17|2052.53
#2019-12-18|2041.26
#2019-12-19|2055.84
#2019-12-20|2057.04
#2019-12-23|2083.95
#2019-12-24|2071.21
#2019-12-25| .
#2019-12-26|2070.60
#2019-12-27|2068.41
#2019-12-30|2058.79
#2019-12-31|2051.44
#2020-01-01| .
#2020-01-02|2100.41
#2020-01-03|2127.10
#2020-01-06|2131.65
#2020-01-07|2138.06
#2020-01-08|2121.49
#2020-01-09|2140.92
#2020-01-10|2118.37
#2020-01-13|2132.86
#2020-01-14|2130.81
#2020-01-15|2137.73
#2020-01-16|2158.34
#2020-01-17|2144.21
#2020-01-20| .
#2020-01-21|2126.55
#2020-01-22|2111.25
#2020-01-23|2138.30
#2020-01-24|2149.02
#2020-01-27|2125.18
#2020-01-28|2141.88
#2020-01-29|2146.53
#2020-01-30|2152.26
#2020-01-31|2109.24
#2020-02-03|2098.37
#2020-02-04|2126.10
#2020-02-05|2165.23
#2020-02-06|2194.12
#2020-02-07|2187.38
#2020-02-10|2204.38
#2020-02-11|2205.06
#2020-02-12|2210.04
#2020-02-13|2193.71
#2020-02-14|2190.90
#2020-02-17| .
#2020-02-18|2176.80
#2020-02-19|2170.29
#2020-02-20|2152.49
#2020-02-21|2148.23
#2020-02-24|2084.30
#2020-02-25|1982.47
#2020-02-26|1974.17
#2020-02-27|1890.21
#2020-02-28|1839.32
#2020-03-02|1902.54
#2020-03-03|1867.71
#2020-03-04|1939.28
#2020-03-05|1812.22
#2020-03-06|1802.59
#2020-03-09|1630.59
#2020-03-10|1693.35
#2020-03-11|1538.72
#2020-03-12|1362.63
#2020-03-13|1447.28
#2020-03-16|1231.03
#2020-03-17|1278.93
#2020-03-18|1175.64
#2020-03-19|1163.20
#2020-03-20|1116.64
#2020-03-23|1087.66
#2020-03-24|1204.04
#2020-03-25|1340.79
#2020-03-26|1484.53
#2020-03-27|1400.04
#2020-03-30|1385.91
#2020-03-31|1346.36
#2020-04-01|1284.32
#2020-04-02|1278.63
#2020-04-03|1268.11
#2020-04-06|1394.06
#2020-04-07|1364.11
#2020-04-08|1416.62
#2020-04-09|1453.87
#2020-04-10|1453.87
#2020-04-13|1421.98
#2020-04-14|1439.90
#2020-04-15|1423.20
#2020-04-16|1397.70
#2020-04-17|1500.29
#2020-04-20|1442.59
#2020-04-21|1393.26
#2020-04-22|1408.83
#2020-04-23|1406.49
#2020-04-24|1393.72
#2020-04-27|1409.60
#2020-04-28|1432.91
#2020-04-29|1467.35
#2020-04-30|1441.74
#2020-05-01|1393.07
#2020-05-04|1365.63
#2020-05-05|1366.86
#2020-05-06|1337.39
#2020-05-07|1351.39
#2020-05-08|1392.57
#2020-05-11|1372.52
#2020-05-12|1346.58
#2020-05-13|1310.19
#2020-05-14|1300.02
#2020-05-15|1296.05
#2020-05-18|1394.95
#2020-05-19|1370.97
#2020-05-20|1368.44
#2020-05-21|1405.02
#2020-05-22|1400.74
#2020-05-25|1400.74
#2020-05-26|1455.24
#2020-05-27|1524.23
#2020-05-28|1525.98
#2020-05-29|1489.38
#2020-06-01|1500.60
#2020-06-02|1500.90
#2020-06-03|1590.02
#2020-06-04|1616.91
#2020-06-05|1698.16
#2020-06-08|1770.48
#2020-06-09|1706.71
#2020-06-10|1653.98
#2020-06-11|1506.76
#2020-06-12|1559.57
#2020-06-15|1566.79
#2020-06-16|1602.85
#2020-06-17|1584.36
#2020-06-18|1577.71
#2020-06-19|1545.05
#2020-06-22|1550.84
#2020-06-23|1534.09
#2020-06-24|1470.16
#2020-06-25|1469.29
#2020-06-26|1438.54
#2020-06-29|1522.81
#2020-06-30|1497.62
#2020-07-01|1485.14
#2020-07-02|1489.62
#2020-07-03| .
#2020-07-06|1512.98
#2020-07-07|1461.70
#2020-07-08|1460.13
#2020-07-09|1403.00
#2020-07-10|1438.66
#2020-07-13|1433.51
#2020-07-14|1455.14
#2020-07-15|1503.43
#2020-07-16|1488.39
#2020-07-17|1486.70
#2020-07-20|1470.55
#2020-07-21|1503.28
#2020-07-22|1534.39
#2020-07-23|1515.30
#2020-07-24|1497.05
#2020-07-27|1476.54
#2020-07-28|1485.44
#2020-07-29|1472.60
#2020-07-30|1455.45
#2020-07-31|1439.53
#2020-08-03|1453.63
#2020-08-04|1464.42
#2020-08-05|1510.06
#2020-08-06|1496.14
#2020-08-07|1509.76
#2020-08-10|1555.93
#2020-08-11|1566.19
#2020-08-12|1554.87
#2020-08-13|1543.92
#2020-08-14|1558.92
#2020-08-17|1533.10
#2020-08-18|1522.41
#2020-08-19|1518.85
#2020-08-20|1510.07
#2020-08-21|1501.93
#2020-08-24|1547.52
#2020-08-25|1533.35
#2020-08-26|1523.70
#2020-08-27|1536.10
#2020-08-28|1545.80
#2020-08-31|1522.44
#2020-09-01|1519.43
#2020-09-02|1552.33
#2020-09-03|1515.37
#2020-09-04|1517.22
#2020-09-07| .
#2020-09-08|1474.83
#2020-09-09|1482.32
#2020-09-10|1460.34
#2020-09-11|1490.57
#2020-09-14|1514.88
#2020-09-15|1504.93
#2020-09-16|1530.26
#2020-09-17|1530.30
#2020-09-18|1510.86
#2020-09-21|1456.11
#2020-09-22|1471.69
#2020-09-23|1436.31
#2020-09-24|1415.79
#2020-09-25|1450.18
#2020-09-28|1487.74
#2020-09-29|1468.64
#2020-09-30|1457.62
#2020-10-01|1460.37
#2020-10-02|1475.36
#2020-10-05|1488.04
#2020-10-06|1449.75
#2020-10-07|1481.33
#2020-10-08|1505.35
#2020-10-09|1492.67
#2020-10-12|1499.72
#2020-10-13|1477.79
#2020-10-14|1487.26
#2020-10-15|1490.43
#2020-10-16|1506.11
#2020-10-19|1493.49
#2020-10-20|1482.35
#2020-10-21|1460.63
#2020-10-22|1489.54
#2020-10-23|1495.26
#2020-10-26|1459.09
#2020-10-27|1407.37
#2020-10-28|1350.38
#2020-10-29|1360.69
#2020-10-30|1356.29
#2020-11-02|1387.45
#2020-11-03|1428.30
#2020-11-04|1435.74
#2020-11-05|1447.34
#2020-11-06|1446.97
#2020-11-09|1551.30
#2020-11-10|1605.15
#2020-11-11|1572.05
#2020-11-12|1544.21
#2020-11-13|1595.44
#2020-11-16|1645.86
#2020-11-17|1660.38
#2020-11-18|1653.90
#2020-11-19|1663.52
#2020-11-20|1629.72
#2020-11-23|1677.59
#2020-11-24|1718.94
#2020-11-25|1710.32
#2020-11-26|1710.32
#2020-11-27|1698.84
#2020-11-30|1657.26
#2020-12-01|1667.59
#2020-12-02|1689.98
#2020-12-03|1727.92
#2020-12-04|1735.08
#2020-12-07|1734.10
#2020-12-08|1738.74
#2020-12-09|1726.34
#2020-12-10|1719.49
#2020-12-11|1718.94
#2020-12-14|1697.49
#2020-12-15|1706.89
#2020-12-16|1690.49
#2020-12-17|1676.83
#2020-12-18|1679.16
#2020-12-21|1661.56
#2020-12-22|1653.09
#2020-12-23|1677.97
#2020-12-24|1668.31
#2020-12-25|1668.31
#2020-12-28|1671.47
#2020-12-29|1666.45
#2020-12-30|1678.15
#2020-12-31|1676.68
#2021-01-01|1676.68
#2021-01-04|1608.05
#2021-01-05|1642.08
#2021-01-06|1650.92
#2021-01-07|1645.21
#2021-01-08|1635.14
#2021-01-11|1634.84
#2021-01-12|1659.15
#2021-01-13|1655.35
#2021-01-14|1671.56
#2021-01-15|1641.82
#2021-01-18|1641.82
#2021-01-19|1649.24
#2021-01-20|1650.42
#2021-01-21|1630.11
#2021-01-22|1628.47
#2021-01-25|1618.09
#2021-01-26|1599.30
#2021-01-27|1569.47
#2021-01-28|1587.81
#2021-01-29|1559.71
#2021-02-01|1580.07
#2021-02-02|1625.00
#2021-02-03|1648.40
#2021-02-04|1678.35
#2021-02-05|1670.86
#2021-02-08|1685.70
#2021-02-09|1702.50
#2021-02-10|1690.78
#2021-02-11|1690.59
#2021-02-12|1687.74
#2021-02-15|1687.74
#2021-02-16|1686.49
#2021-02-17|1693.68
#2021-02-18|1677.50
#2021-02-19|1709.10
#2021-02-22|1694.78
#2021-02-23|1704.98
#2021-02-24|1762.10
#2021-02-25|1694.67
#2021-02-26|1658.42
#2021-03-01|1709.98
#2021-03-02|1713.44
#2021-03-03|1724.46
#2021-03-04|1699.27
#2021-03-05|1715.50
#2021-03-08|1724.79
#2021-03-09|1721.85
#2021-03-10|1771.28
#2021-03-11|1789.52
#2021-03-12|1841.29
#2021-03-15|1850.52
#2021-03-16|1816.50
#2021-03-17|1850.96
#2021-03-18|1831.80
#2021-03-19|1826.59
#2021-03-22|1812.52
#2021-03-23|1770.07
#2021-03-24|1772.82
#2021-03-25|1811.68
#2021-03-26|1816.06
#2021-03-29|1833.16
#2021-03-30|1836.90
#2021-03-31|1840.88
#2021-04-01|1841.12
#2021-04-02|1841.12
#2021-04-05|1873.97
#2021-04-06|1864.54
#2021-04-07|1860.18
#2021-04-08|1873.85
#2021-04-09|1874.49
#2021-04-12|1875.49
#2021-04-13|1872.21
#2021-04-14|1879.67
#2021-04-15|1878.15
#2021-04-16|1876.01
#2021-04-19|1866.31
#2021-04-20|1828.74
#2021-04-21|1846.70
#2021-04-22|1833.77
#2021-04-23|1852.26
#2021-04-26|1856.65
#2021-04-27|1870.20
#2021-04-28|1857.26
#2021-04-29|1877.22
#2021-04-30|1875.67
#2021-05-03|1889.50
#2021-05-04|1888.53
#2021-05-05|1877.41
#2021-05-06|1884.22
#2021-05-07|1911.93
#2021-05-10|1902.54
#2021-05-11|1879.58
#2021-05-12|1828.03
#2021-05-13|1857.02
#2021-05-14|1890.51
#2021-05-17|1893.80
#2021-05-18|1874.53
#2021-05-19|1865.72
#2021-05-20|1881.87
#2021-05-21|1897.91
#2021-05-24|1915.20
#2021-05-25|1915.44
#2021-05-26|1918.70
#2021-05-27|1966.04
#2021-05-28|1952.48
#2021-05-31|1952.48
#2021-06-01|1970.02
#2021-06-02|1976.40
#2021-06-03|1966.47
#2021-06-04|1984.94
#2021-06-07|1986.45
#2021-06-08|1991.59
#2021-06-09|1972.19
#2021-06-10|1969.44
#2021-06-11|1972.57
#2021-06-14|1967.73
#2021-06-15|1978.10
#2021-06-16|1951.86
#2021-06-17|1931.87
#2021-06-18|1911.09
#2021-06-21|1955.04
#2021-06-22|1950.32
#2021-06-23|1939.78
#2021-06-24|1957.93
#2021-06-25|1969.03
#2021-06-28|1934.27
#2021-06-29|1902.70
#2021-06-30|1924.20
#2021-07-01|1933.52
#2021-07-02|1934.80
#2021-07-05|1934.80
#2021-07-06|1920.63
#2021-07-07|1919.83
#2021-07-08|1923.97
#2021-07-09|1943.85
#2021-07-12|1928.09
#2021-07-13|1895.26
#2021-07-14|1878.46
#2021-07-15|1873.30
#2021-07-16|1851.40
#2021-07-19|1796.77
#2021-07-20|1863.00
#2021-07-21|1891.50
#2021-07-22|1877.85
#2021-07-23|1881.80
#2021-07-26|1879.38
#2021-07-27|1893.21
#2021-07-28|1907.23
#2021-07-29|1915.70
#2021-07-30|1893.88
#2021-08-02|1886.16
#2021-08-03|1903.61
#2021-08-04|1867.81
#2021-08-05|1886.22
#2021-08-06|1900.60
#2021-08-09|1895.67
#2021-08-10|1907.09
#2021-08-11|1925.10
#2021-08-12|1910.47
#2021-08-13|1893.09
#2021-08-16|1886.98
#2021-08-17|1868.55
#2021-08-18|1846.59
#2021-08-19|1812.77
#2021-08-20|1826.25
#2021-08-23|1848.38
#2021-08-24|1860.11
#2021-08-25|1861.15
#2021-08-26|1846.33
#2021-08-27|1864.97
#2021-08-30|1851.53
#2021-08-31|1854.07
#2021-09-01|1842.85
#2021-09-02|1856.56
#2021-09-03|1839.82
#2021-09-06|1839.82
#2021-09-07|1815.05
#2021-09-08|1812.82
#2021-09-09|1820.06
#2021-09-10|1801.62
#2021-09-13|1814.83
#2021-09-14|1797.67
#2021-09-15|1819.39
#2021-09-16|1800.75
#2021-09-17|1797.93
#2021-09-20|1786.26
#2021-09-21|1774.92
#2021-09-22|1815.86
#2021-09-23|1840.09
#2021-09-24|1852.00
#2021-09-27|1866.37
#2021-09-28|1847.20
#2021-09-29|1860.48
#2021-09-30|1833.26
#2021-10-01|1862.79
#2021-10-04|1853.84
#2021-10-05|1867.36
#2021-10-06|1881.93
#2021-10-07|1898.97
#2021-10-08|1904.73
#2021-10-11|1906.91
#2021-10-12|1902.41
#2021-10-13|1899.86
#2021-10-14|1896.19
#2021-10-15|1911.95
#2021-10-18|1908.66
#2021-10-19|1921.07
#2021-10-20|1924.20
#2021-10-21|1924.71
#2021-10-22|1928.06
#2021-10-25|1923.51
#2021-10-26|1854.75
#2021-10-27|1836.45
#2021-10-28|1822.51
#2021-10-29|1823.90
#2021-11-01|1830.24
#2021-11-02|1816.51
#2021-11-03|1828.99
#2021-11-04|1828.73
#2021-11-05|1885.86
#2021-11-08|1881.69
#2021-11-09|1881.71
#2021-11-10|1865.47
#2021-11-11|1850.06
#2021-11-12|1855.59
#2021-11-15|1884.06
#2021-11-16|1860.24
#2021-11-17|1857.88
#2021-11-18|1853.82
#2021-11-19|1817.73
#2021-11-22|1828.27
#2021-11-23|1828.38
#2021-11-24|1824.40
#2021-11-25|1824.40
#2021-11-26|1757.60
#2021-11-29|1759.48
#2021-11-30|1724.95
#2021-12-01|1684.13
#2021-12-02|1742.39
#2021-12-03|1739.62
#2021-12-06|1783.07
#2021-12-07|1795.13
#2021-12-08|1813.91
#2021-12-09|1806.73
#2021-12-10|1806.44
#2021-12-13|1781.79
#2021-12-14|1769.17
#2021-12-15|1773.66
#2021-12-16|1755.70
#2021-12-17|1752.76
#2021-12-20|1721.62
#2021-12-21|1779.04
#2021-12-22|1787.79
#2021-12-23|1806.62
#2021-12-24|1806.62
#2021-12-27|1814.68
#2021-12-28|1828.50
#2021-12-29|1823.70
#2021-12-30|1821.82
#2021-12-31|1824.50
#2022-01-03|1837.62
#2022-01-04|1882.80
#2022-01-05|1868.16
#2022-01-06|1875.16
#2022-01-07|1892.67
#2022-01-10|1879.54
#2022-01-11|1898.77
#2022-01-12|1898.06
#2022-01-13|1914.04
#2022-01-14|1934.31
#2022-01-17|1934.31
#2022-01-18|1919.76
#2022-01-19|1898.30
#2022-01-20|1878.64
#2022-01-21|1845.62
#2022-01-24|1855.95
#2022-01-25|1870.98
#2022-01-26|1846.03
#2022-01-27|1814.28
#2022-01-28|1833.91
#2022-01-31|1841.55
#2022-02-01|1861.50
#2022-02-02|1873.71
#2022-02-03|1870.91
#2022-02-04|1870.20
#2022-02-07|1894.94
#2022-02-08|1915.07
#2022-02-09|1932.16
#2022-02-10|1915.04
#2022-02-11|1924.25
#2022-02-14|1894.27
#2022-02-15|1913.43
#2022-02-16|1933.91
#2022-02-17|1919.75
#2022-02-18|1896.96
#2022-02-21|1896.96
#2022-02-22|1877.23
#2022-02-23|1860.89
#2022-02-24|1901.33
#2022-02-25|1961.05
#2022-02-28|2046.98
#2022-03-01|2049.02
#2022-03-02|2048.02
#2022-03-03|2020.43
#2022-03-04|2029.40
#2022-03-07|2004.75
#2022-03-08|1953.13
#2022-03-09|1987.23
#2022-03-10|1978.99
#2022-03-11|1949.87
#2022-03-14|1953.61
#2022-03-15|1986.11
#2022-03-16|1947.76
#2022-03-17|1977.30
#2022-03-18|1979.46
#2022-03-21|2007.77
#2022-03-22|2030.13
#2022-03-23|2023.40
#2022-03-24|2045.74
#2022-03-25|2056.32
#2022-03-28|2027.66
#2022-03-29|2032.90
#2022-03-30|2046.99
#2022-03-31|2016.27
#2022-04-01|2034.92
#2022-04-04|2025.57
#2022-04-05|2007.15
#2022-04-06|2006.49
#2022-04-07|2036.36
#2022-04-08|2014.19
#2022-04-11|2021.31
#2022-04-12|2031.38
#2022-04-13|2049.83
#2022-04-14|2054.76
#2022-04-15|2054.76
#2022-04-18|2050.73
#2022-04-19|2063.41
#2022-04-20|2057.42
#2022-04-21|1998.68
#2022-04-22|1986.46
#2022-04-25|1973.42
#2022-04-26|1947.60
#2022-04-27|1924.14
#2022-04-28|1924.51
#2022-04-29|1872.62
#2022-05-02|1868.42
#2022-05-03|1895.26
#2022-05-04|1944.57
#2022-05-05|1910.15
#2022-05-06|1906.72
#2022-05-09|1820.92
#2022-05-10|1822.16
#2022-05-11|1807.58
#2022-05-12|1787.42
#2022-05-13|1808.09
#2022-05-16|1808.61
#2022-05-17|1849.12
#2022-05-18|1803.94
#2022-05-19|1776.19
#2022-05-20|1755.50
#2022-05-23|1793.19
#2022-05-24|1811.70
#2022-05-25|1823.78
#2022-05-26|1847.53
#2022-05-27|1880.75
#2022-05-30|1880.75
#2022-05-31|1857.09
#2022-06-01|1851.84
#2022-06-02|1886.98
#2022-06-03|1893.99
#2022-06-06|1900.12
#2022-06-07|1947.86
#2022-06-08|1909.08
#2022-06-09|1865.49
#2022-06-10|1830.73
#2022-06-13|1764.30
#2022-06-14|1754.80
#2022-06-15|1787.16
#2022-06-16|1740.59
#2022-06-17|1741.61
#2022-06-20|1741.61
#2022-06-21|1794.90
#2022-06-22|1788.00
#2022-06-23|1770.64
#2022-06-24|1823.73
#2022-06-27|1825.32
#2022-06-28|1816.14
#2022-06-29|1808.49
#2022-06-30|1841.39
#2022-07-01|1863.42
#2022-07-04|1863.42
#2022-07-05|1795.30
#2022-07-06|1825.05
#2022-07-07|1832.49
#2022-07-08|1835.26
#2022-07-11|1823.31
#2022-07-12|1830.94
#2022-07-13|1798.15
#2022-07-14|1779.41
#2022-07-15|1791.43
#2022-07-18|1765.88
#2022-07-19|1826.37
#2022-07-20|1844.00
#2022-07-21|1850.68
#2022-07-22|1837.57
#2022-07-25|1844.60
#2022-07-26|1813.33
#2022-07-27|1822.37
#2022-07-28|1860.79
#2022-07-29|1896.81
#2022-08-01|1919.94
#2022-08-02|1922.13
#2022-08-03|1937.04
#2022-08-04|1923.78
#2022-08-05|1918.72
#2022-08-08|1902.98
#2022-08-09|1911.37
#2022-08-10|1939.85
#2022-08-11|1932.06
#2022-08-12|1967.20
#2022-08-15|1986.05
#2022-08-16|1986.12
#2022-08-17|1979.29
#2022-08-18|1980.78
#2022-08-19|1956.85
#2022-08-22|1916.03
#2022-08-23|1922.11
#2022-08-24|1939.79
#2022-08-25|1982.27
#2022-08-26|1933.39
#2022-08-29|1926.10
#2022-08-30|1899.01
#2022-08-31|1878.36
#2022-09-01|1856.22
#2022-09-02|1844.29
#2022-09-05|1844.29
#2022-09-06|1845.11
#2022-09-07|1870.83
#2022-09-08|1871.67
#2022-09-09|1888.87
#2022-09-12|1888.70
#2022-09-13|1809.08
#2022-09-14|1848.49
#2022-09-15|1834.33
#2022-09-16|1818.68
#2022-09-19|1827.89
#2022-09-20|1832.61
#2022-09-21|1817.21
#2022-09-22|1801.92
#2022-09-23|1751.36
#2022-09-26|1724.95
#2022-09-27|1715.57
#2022-09-28|1749.76
#2022-09-29|1703.27
#2022-09-30|1686.04
#2022-10-03|1739.07
#2022-10-04|1790.89
#2022-10-05|1776.79
#2022-10-06|1767.13
#2022-10-07|1767.75
#2022-10-10|1787.21
#2022-10-11|1790.82
#2022-10-12|1750.27
#2022-10-13|1785.32
#2022-10-14|1728.15
#2022-10-17|1770.61
#2022-10-18|1849.76
#2022-10-19|1863.81
#2022-10-20|1864.75
#2022-10-21|1903.68
#2022-10-24|1920.27
#2022-10-25|1930.22
#2022-10-26|1917.88
#2022-10-27|1952.63
#2022-10-28|1999.10
#2022-10-31|1993.58
#2022-11-01|1990.14
#2022-11-02|1974.55
#2022-11-03|1995.37
#2022-11-04|2001.98
#2022-11-07|2031.71
#2022-11-08|2054.57
#2022-11-09|2036.76
#2022-11-10|2092.27
#2022-11-11|2009.47
#2022-11-14|1982.79
#2022-11-15|2020.48
#2022-11-16|2009.27
#2022-11-17|2021.26
#2022-11-18|2037.55
#2022-11-21|2049.15
#2022-11-22|2053.07
#2022-11-23|2061.65
#2022-11-24|2061.65
#2022-11-25|2077.43
#2022-11-28|2047.13
#2022-11-29|2058.95
#2022-11-30|2083.42
#2022-12-01|2079.70
#2022-12-02|2124.66
#2022-12-05|2109.21
#2022-12-06|2067.81
#2022-12-07|2064.21
#2022-12-08|2076.86
#2022-12-09|2060.71
#2022-12-12|2091.17
#2022-12-13|2085.06
#2022-12-14|2096.07
#2022-12-15|2062.16
#2022-12-16|2064.48
#2022-12-19|2054.83
#2022-12-20|2070.99
#2022-12-21|2108.93
#2022-12-22|2068.06
#2022-12-23|2081.67
#2022-12-26|2081.67
#2022-12-27|2090.75
#2022-12-28|2078.04
#2022-12-29|2094.82
#2022-12-30|2101.89
#2023-01-02|2101.89
#2023-01-03|2099.02
#2023-01-04|2107.31
#2023-01-05|2109.34
#2023-01-06|2136.56
#2023-01-09|2084.31
#2023-01-10|2090.66
#2023-01-11|2095.67
#2023-01-12|2110.82
#2023-01-13|2072.24
#2023-01-16|2072.24
#2023-01-17|2058.10
#2023-01-18|2023.44
#2023-01-19|1998.71
#2023-01-20|2012.24
#2023-01-23|2030.84
#2023-01-24|2064.37
#2023-01-25|2071.66
#2023-01-26|2072.93
#2023-01-27|2072.44
#2023-01-30|2065.21
#2023-01-31|2094.32
#2023-02-01|2089.17
#2023-02-02|2064.34
#2023-02-03|2055.17
#2023-02-06|2076.68
#2023-02-07|2098.56
#2023-02-08|2095.32
#2023-02-09|2088.02
#2023-02-10|2120.54
#2023-02-13|2129.86
#2023-02-14|2143.45
#2023-02-15|2143.14
#2023-02-16|2118.80
#2023-02-17|2130.44
#2023-02-20|2130.44
#2023-02-21|2112.69
#2023-02-22|2116.62
#2023-02-23|2113.67
#2023-02-24|2092.95
#2023-02-27|2094.43
#2023-02-28|2079.72
#2023-03-01|2092.37
#2023-03-02|2120.04
#2023-03-03|2133.42
#2023-03-06|2132.88
#2023-03-07|2113.00
#2023-03-08|2101.58
#2023-03-09|2064.39
#2023-03-10|2057.07
#2023-03-13|2056.33
#2023-03-14|2075.72
#2023-03-15|2026.56
#2023-03-16|2057.54
#2023-03-17|2019.33
#2023-03-20|2051.85
#2023-03-21|2063.33
#2023-03-22|2021.76
#2023-03-23|2020.28
#2023-03-24|2037.75
#2023-03-27|2052.83
#2023-03-28|2060.68
#2023-03-29|2080.71
#2023-03-30|2084.87
#2023-03-31|2095.50
#2023-04-03|2135.80
#2023-04-04|2119.34
#2023-04-05|2105.98
#2023-04-06|2104.55
#2023-04-07|2104.55
#2023-04-10|2124.38
#2023-04-11|2118.14
#2023-04-12|2131.13
#2023-04-13|2141.36
#2023-04-14|2109.67
#2023-04-17|2129.62
#2023-04-18|2159.59
#2023-04-19|2148.27
#2023-04-20|2133.55
#2023-04-21|2116.07
#2023-04-24|2116.28
#2023-04-25|2088.71
#2023-04-26|2041.19
#2023-04-27|2069.54
#2023-04-28|2076.87
#2023-05-01|2079.75
#2023-05-02|2051.60
#2023-05-03|2027.91
#2023-05-04|2004.24
#2023-05-05|2022.92
#2023-05-08|2009.26
#2023-05-09|2031.88
#2023-05-10|2024.24
#2023-05-11|2012.24
#2023-05-12|2012.24
#2023-05-15|2028.64
#2023-05-16|2008.09
#2023-05-17|2045.44
#2023-05-18|2043.99
#2023-05-19|2035.51
#2023-05-22|2037.23
#2023-05-23|2005.36
#2023-05-24|1990.93
#2023-05-25|1974.41
#2023-05-26|1990.26
#2023-05-29|1990.26
#2023-05-30|1986.69
#2023-05-31|1975.59
#2023-06-01|1999.72
#2023-06-02|2040.73
#2023-06-05|2028.02
#2023-06-06|2042.85
#2023-06-07|2072.81
#2023-06-08|2091.50
#2023-06-09|2086.00
#2023-06-12|2096.02
#2023-06-13|2088.66
#2023-06-14|2067.46
#2023-06-15|2090.96
#2023-06-16|2098.85
#2023-06-19|2098.85
#2023-06-20|2081.41
#2023-06-21|2104.23
#2023-06-22|2072.53
#2023-06-23|2060.99
#2023-06-26|2053.32
#2023-06-27|2070.49
#2023-06-28|2063.45
#2023-06-29|2094.21
#2023-06-30|2101.93
#2023-07-03|2107.34
#2023-07-04|2107.34
#2023-07-05|2108.07
#2023-07-06|2099.24
#2023-07-07|2092.61
#2023-07-10|2101.04
#2023-07-11|2129.97
#2023-07-12|2111.60
#2023-07-13|2118.89
#2023-07-14|2095.63
#2023-07-17|2105.15
#2023-07-18|2083.18
#2023-07-19|2071.37
#2023-07-20|2102.46
#2023-07-21|2091.36
#2023-07-24|2104.81
#2023-07-25|2062.61
#2023-07-26|2100.07
#2023-07-27|2081.57
#2023-07-28|2105.38
#2023-07-31|2108.58
#2023-08-01|2109.80
#2023-08-02|2076.72
#2023-08-03|2072.00
#2023-08-04|2071.89
#2023-08-07|2102.13
#2023-08-08|2092.32
#2023-08-09|2105.14
#2023-08-10|2094.58
#2023-08-11|2098.55
#2023-08-14|2091.00
#2023-08-15|2061.04
#2023-08-16|2056.66
#2023-08-17|2040.61
#2023-08-18|2056.12
#2023-08-21|2057.36
#2023-08-22|2066.72
#2023-08-23|2068.57
#2023-08-24|2034.62
#2023-08-25|2044.38
#2023-08-28|2064.48
#2023-08-29|2063.15
#2023-08-30|2082.34
#2023-08-31|2066.66
#2023-09-01|2069.59
#2023-09-04|2069.59
#2023-09-05|2044.39
#2023-09-06|2000.37
#2023-09-07|2005.61
#2023-09-08|1981.01
#2023-09-11|1951.58
#2023-09-12|1942.74
#2023-09-13|1940.84
#2023-09-14|1954.70
#2023-09-15|1952.06
#2023-09-18|1956.49
#2023-09-19|1945.98
#2023-09-20|1941.29
#2023-09-21|1908.50
#2023-09-22|1887.35
#2023-09-25|1894.17
#2023-09-26|1879.97
#2023-09-27|1895.26
#2023-09-28|1885.05
#2023-09-29|1884.69
#2023-10-02|1867.89
#2023-10-03|1853.20
#2023-10-04|1838.15
#2023-10-05|1828.55
#2023-10-06|1844.83
#2023-10-09|1946.57
#2023-10-10|1953.22
#2023-10-11|1965.79
#2023-10-12|1947.90
#2023-10-13|1951.56
#2023-10-16|1958.16
#2023-10-17|1959.85
#2023-10-18|1958.72
#2023-10-19|1944.77
#2023-10-20|1919.60
#2023-10-23|1921.29
#2023-10-24|1941.65
#2023-10-25|1946.03
#2023-10-26|1947.10
#2023-10-27|1936.44
#2023-10-30|1942.61
#2023-10-31|1980.70
#2023-11-01|1988.30
#2023-11-02|2024.40
#2023-11-03|2028.13
#2023-11-06|2022.13
#2023-11-07|2016.87
#2023-11-08|2012.68
#2023-11-09|2016.99
#2023-11-10|2035.71
#2023-11-13|2057.27
#2023-11-14|2066.09
#2023-11-15|2065.48
#2023-11-16|2056.89
#2023-11-17|2057.60
#2023-11-20|2078.46
#2023-11-21|2083.78
#2023-11-22|2097.56
#2023-11-23|2097.56
#2023-11-24|2102.93
#2023-11-27|2090.30
#2023-11-28|2096.17
#2023-11-29|2095.77
#2023-11-30|2127.28
#2023-12-01|2148.45
#2023-12-04|2161.25
#2023-12-05|2143.79
#2023-12-06|2156.82
#2023-12-07|2150.85
#2023-12-08|2167.86
#2023-12-11|2188.63
#2023-12-12|2190.27
#2023-12-13|2218.47
#2023-12-14|2198.54
#2023-12-15|2204.05
#2023-12-18|2207.27
#2023-12-19|2225.87
#2023-12-20|2193.34
#2023-12-21|2213.20
#2023-12-22|2221.74
#2023-12-25|2221.74
#2023-12-26|2236.53
#2023-12-27|2235.75
#2023-12-28|2236.36
#2023-12-29|2239.93
#2024-01-01|2239.93
#2024-01-02|2222.44
#2024-01-03|2202.36
#2024-01-04|2199.57
#2024-01-05|2202.95
#2024-01-08|2175.51
#2024-01-09|2159.12
#2024-01-10|2169.31
#2024-01-11|2151.17
#2024-01-12|2170.55
#2024-01-15|2170.55
#2024-01-16|2116.40
#2024-01-17|2116.31
#2024-01-18|2148.57
#2024-01-19|2151.89
#2024-01-22|2155.53
#2024-01-23|2152.59
#2024-01-24|2157.97
#2024-01-25|2133.06
#2024-01-26|2140.39
#2024-01-29|2140.41
#2024-01-30|2141.95
#2024-01-31|2158.04
#2024-02-01|2170.56
#2024-02-02|2166.86
#2024-02-05|2158.36
#2024-02-06|2175.19
#2024-02-07|2193.67
#2024-02-08|2178.03
#2024-02-09|2178.43
#2024-02-12|2179.88
#2024-02-13|2164.64
#2024-02-14|2173.84
#2024-02-15|2190.07
#2024-02-16|2181.34
#2024-02-19|2181.34
#2024-02-20|2181.56
#2024-02-21|2186.01
#2024-02-22|2191.92
#2024-02-23|2200.13
#2024-02-26|2194.20
#2024-02-27|2196.05
#2024-02-28|2219.71
#2024-02-29|2210.29
#2024-03-01|2200.55
#2024-03-04|2217.21
#2024-03-05|2211.00
#2024-03-06|2219.02
#2024-03-07|2219.09
#2024-03-08|2211.10
#2024-03-11|2194.89
#2024-03-12|2178.87
#2024-03-13|2179.24
#2024-03-14|2180.49
#2024-03-15|2188.99
#2024-03-18|2187.68
#2024-03-19|2209.31
#2024-03-20|2234.51
#2024-03-21|2235.82
#2024-03-22|2247.03
#2024-03-25|2247.52
#2024-03-26|2241.44
#2024-03-27|2275.20
#2024-03-28|2276.66
#2024-03-29|2276.66
#2024-04-01|2262.73
#2024-04-02|2253.72
#2024-04-03|2239.79
#2024-04-04|2249.40
#2024-04-05|2266.97
#2024-04-08|2260.31
#2024-04-09|2235.91
#2024-04-10|2234.67
#2024-04-11|2230.73
#2024-04-12|2208.99
#2024-04-15|2197.66
#2024-04-16|2209.81
#2024-04-17|2208.99
#2024-04-18|2207.63
#2024-04-19|2221.37
#2024-04-22|2231.53
#2024-04-23|2243.28
#2024-04-24|2220.51
#2024-04-25|2241.23
#2024-04-26|2242.49
#2024-04-29|2274.57
#2024-04-30|2250.09
#2024-05-01|2253.25
#2024-05-02|2283.82
#2024-05-03|2288.93
#2024-05-06|2299.78
#2024-05-07|2303.00
#2024-05-08|2313.61
#2024-05-09|2333.71
#2024-05-10|2328.92
#2024-05-13|2318.23
#2024-05-14|2319.27
#2024-05-15|2311.60
#2024-05-16|2320.48
#2024-05-17|2331.06
#2024-05-20|2344.54
#2024-05-21|2347.12
#2024-05-22|2352.44
#2024-05-23|2308.57
#2024-05-24|2328.12
#2024-05-27|2328.12
#2024-05-28|2303.12
#2024-05-29|2273.50
#2024-05-30|2293.92
#2024-05-31|2335.35
#2024-06-03|2342.74
#2024-06-04|2350.39
#2024-06-05|2357.62
#2024-06-06|2352.81
#2024-06-07|2345.78
#2024-06-10|2334.56
#2024-06-11|2311.61
#2024-06-12|2309.77
#2024-06-13|2293.27
#2024-06-14|2270.50
#2024-06-17|2289.32
#2024-06-18|2291.21
#2024-06-19|2291.21
#2024-06-20|2303.41
#2024-06-21|2305.30
#2024-06-24|2299.99
#2024-06-25|2280.68
#2024-06-26|2283.85
#2024-06-27|2289.73
#2024-06-28|2280.59
#2024-07-01|2276.22
#2024-07-02|2283.64
#2024-07-03|2287.35
#2024-07-04|2287.35
#2024-07-05|2276.66
#2024-07-08|2279.39
#2024-07-09|2269.52
#2024-07-10|2275.43
#2024-07-11|2283.92
#2024-07-12|2280.08
#2024-07-15|2282.62
#2024-07-16|2338.02
#2024-07-17|2333.71
#2024-07-18|2318.13
#2024-07-19|2300.72
#2024-07-22|2318.20
#2024-07-23|2376.33
#2024-07-24|2346.80
#2024-07-25|2418.36
#2024-07-26|2427.53
#2024-07-29|2424.20
#2024-07-30|2472.51
#2024-07-31|2498.08
#2024-08-01|2466.87
#2024-08-02|2423.87
#2024-08-05|2389.84
#2024-08-06|2386.09
#2024-08-07|2395.67
#2024-08-08|2440.06
#2024-08-09|2448.75
#2024-08-12|2447.83
#2024-08-13|2465.03
#2024-08-14|2473.96
#2024-08-15|2502.05
#2024-08-16|2512.91
#2024-08-19|2517.07
#2024-08-20|2499.02
#2024-08-21|2498.85
#2024-08-22|2503.63
#2024-08-23|2512.09
#2024-08-26|2505.60
#2024-08-27|2514.60
#2024-08-28|2526.07
#2024-08-29|2549.04
#2024-08-30|2565.09
#2024-09-02|2565.09
#2024-09-03|2502.90
#2024-09-04|2520.11
#2024-09-05|2500.24
#2024-09-06|2463.43
#2024-09-09|2515.33
#2024-09-10|2498.07
#2024-09-11|2492.72
#2024-09-12|2513.35
#2024-09-13|2508.83
#2024-09-16|2516.95
#2024-09-17|2506.94
#2024-09-18|2498.01
#2024-09-19|2513.15
#2024-09-20|2524.02
#2024-09-23|2554.07
#2024-09-24|2547.67
#2024-09-25|2539.51
#2024-09-26|2523.54
#2024-09-27|2535.47
#2024-09-30|2549.67
#2024-10-01|2585.25
#2024-10-02|2580.34
#2024-10-03|2563.11
#2024-10-04|2588.33
#2024-10-07|2582.20
#2024-10-08|2584.07
#2024-10-09|2585.55
#2024-10-10|2559.21
#2024-10-11|2598.68
#2024-10-14|2610.33
#2024-10-15|2599.84
#2024-10-16|2627.10
#2024-10-17|2631.61
#2024-10-18|2632.94
#2024-10-21|2646.48
#2024-10-22|2559.25
#2024-10-23|2565.12
#2024-10-24|2538.42
#2024-10-25|2541.56
#2024-10-28|2516.75
#2024-10-29|2493.70
#2024-10-30|2493.33
#2024-10-31|2452.60
#2024-11-01|2457.29
#2024-11-04|2458.05
#2024-11-05|2480.87
#2024-11-06|2544.90
#2024-11-07|2527.75
#2024-11-08|2606.42
#2024-11-11|2623.94
#2024-11-12|2593.56
#2024-11-13|2588.34
#2024-11-14|2498.34
#2024-11-15|2480.87
#2024-11-18|2484.62
#2024-11-19|2491.61
#2024-11-20|2503.38
#2024-11-21|2510.18
#2024-11-22|2538.14
#2024-11-25|2509.99
#2024-11-26|2530.04
#2024-11-27|2522.02
#2024-11-28|2522.02
#2024-11-29|2545.83
#2024-12-02|2516.21
#2024-12-03|2516.94
#2024-12-04|2545.26
#2024-12-05|2506.72
#2024-12-06|2491.27
#2024-12-09|2459.16
#2024-12-10|2479.35
#2024-12-11|2466.30
#2024-12-12|2444.90
#2024-12-13|2458.50
#2024-12-16|2474.35
#2024-12-17|2458.52
#2024-12-18|2396.54
#2024-12-19|2420.87
#2024-12-20|2451.96
#2024-12-23|2452.97
#2024-12-24|2472.32
#2024-12-25|2472.32
#2024-12-26|2478.49
#2024-12-27|2464.89
#2024-12-30|2433.67
#2024-12-31|2430.74
#2025-01-01|2430.74
#2025-01-02|2419.97
#2025-01-03|2432.87
#2025-01-06|2399.82
#2025-01-07|2400.05
#2025-01-08|2424.04
#2025-01-09|2424.04
#2025-01-10|2409.13
#2025-01-13|2438.54
#2025-01-14|2466.56
#2025-01-15|2474.34
#2025-01-16|2500.00
#2025-01-17|2522.45
#2025-01-20|2522.45
#2025-01-21|2592.06
#2025-01-22|2578.85
#2025-01-23|2623.50
#2025-01-24|2598.15
#2025-01-27|2585.79
#2025-01-28|2567.21
#2025-01-29|2550.51
#2025-01-30|2607.62
#2025-01-31|2596.84
#2025-02-03|2596.36
#2025-02-04|2578.39
#2025-02-05|2598.28
#2025-02-06|2597.63
#2025-02-07|2588.12
#2025-02-10|2594.01
#2025-02-11|2607.06
#2025-02-12|2594.74
#2025-02-13|2569.85
#2025-02-14|2543.00
#2025-02-17|2543.00
#2025-02-18|2564.44
#2025-02-19|2561.35
#2025-02-20|2536.99
#2025-02-21|2484.49
#2025-02-24|2496.85
#2025-02-25|2517.84
#2025-02-26|2523.07
#2025-02-27|2542.07
#2025-02-28|2579.51
#2025-03-03|2559.00
#2025-03-04|2495.43
#2025-03-05|2550.48
#2025-03-06|2504.04
#2025-03-07|2513.91
#2025-03-10|2494.41
#2025-03-11|2492.29
#2025-03-12|2503.32
#2025-03-13|2502.55
#2025-03-14|2533.17
#2025-03-17|2565.83
#2025-03-18|2559.63
#2025-03-19|2620.18
#2025-03-20|2601.58
#2025-03-21|2584.80
#2025-03-24|2633.41
#2025-03-25|2660.54
#2025-03-26|2628.92
#2025-03-27|2617.58
#2025-03-28|2572.49
#2025-03-31|2575.60
#2025-04-01|2592.84
#2025-04-02|2598.32
#2025-04-03|2492.61
#2025-04-04|2280.07
#2025-04-07|2288.71
#2025-04-08|2319.11
#2025-04-09|2520.67
#2025-04-10|2480.83
#2025-04-11|2517.25
#2025-04-14|2545.70
#2025-04-15|2530.65
#2025-04-16|2524.00
#2025-04-17|2520.81
#2025-04-18|2520.81
#2025-04-21|2471.47
#2025-04-22|2457.53
#2025-04-23|2526.85
#2025-04-24|2567.17
#2025-04-25|2602.02
#2025-04-28|2622.17
#2025-04-29|2629.64
#2025-04-30|2640.19
#2025-05-01|2667.36
#2025-05-02|2705.64
#2025-05-05|2706.92
#2025-05-06|2684.53
#2025-05-07|2687.64
#2025-05-08|2738.36
#2025-05-09|2739.72
#2025-05-12|2775.27
#2025-05-13|2785.37
#2025-05-14|2779.45
#2025-05-15|2842.73
#2025-05-16|2861.65
#2025-05-19|2886.46
#2025-05-20|2890.67
#2025-05-21|2852.70
#2025-05-22|2842.75
#2025-05-23|2848.67
#2025-05-26|2848.67
#2025-05-27|2908.40
#2025-05-28|2908.53
#2025-05-29|2926.49
#2025-05-30|2948.02
#2025-06-02|2961.63
#2025-06-03|2973.64
#2025-06-04|2986.37
#2025-06-05|2982.71
#2025-06-06|3008.94
#2025-06-09|3016.40
#2025-06-10|2959.69
#2025-06-11|2971.64
#2025-06-12|2952.40
#2025-06-13|2974.62
#2025-06-16|2953.72
#2025-06-17|2968.37
#2025-06-18|2939.88
#2025-06-19|2939.88
#2025-06-20|2968.17
#2025-06-23|3009.39
#2025-06-24|2987.03
#2025-06-25|2982.48
#2025-06-26|3016.48
#2025-06-27|3070.80
#2025-06-30|3086.45
#2025-07-01|3037.57
#2025-07-02|3030.56
#2025-07-03|3064.61
#2025-07-04|3064.61
#2025-07-07|3084.94
#2025-07-08|3067.08
#2025-07-09|3104.11
#2025-07-10|3099.06
#2025-07-11|3112.87
#2025-07-14|3175.15
#2025-07-15|3169.36
#2025-07-16|3183.19
#2025-07-17|3190.44
#2025-07-18|3193.42
#2025-07-21|3174.43
#2025-07-22|3129.84
#2025-07-23|3205.55
#2025-07-24|3206.04
#2025-07-25|3233.36
#2025-07-28|3230.61
#2025-07-29|3214.06
#2025-07-30|3235.44
#2025-07-31|3204.58
#2025-08-01|3198.22
#2025-08-04|3225.85
#2025-08-05|3220.42
#2025-08-06|3222.14
#2025-08-07|3221.30
#2025-08-08|3210.73
#2025-08-11|3204.41
#2025-08-12|3226.70
#2025-08-13|3206.49
#2025-08-14|3195.49
#2025-08-15|3182.42
#2025-08-18|3196.23
#2025-08-19|3158.54
#2025-08-20|3178.98
#2025-08-21|3185.90
#2025-08-22|3195.08
#2025-08-25|3186.93
#2025-08-26|3259.38
#2025-08-27|3251.80
#2025-08-28|3268.32
#2025-08-29|3245.34
#2025-09-01|3245.34
#2025-09-02|3245.58
#2025-09-03|3219.36
#2025-09-04|3246.41
#2025-09-05|3238.03
#2025-09-08|3228.68
#2025-09-09|3208.37
#2025-09-10|3250.81
#2025-09-11|3259.43
#2025-09-12|3244.26
#2025-09-15|3278.60
#2025-09-16|3285.79
#2025-09-17|3265.55
#2025-09-18|3300.69
#2025-09-19|3309.72
#2025-09-22|3317.94
#2025-09-23|3354.97
#2025-09-24|3316.79
#2025-09-25|3304.61
#2025-09-26|3342.62
#2025-09-29|3337.84
#2025-09-30|3398.18
#2025-10-01|3392.59
#2025-10-02|3394.65
#2025-10-03|3398.19
#2025-10-06|3442.31
#2025-10-07|3452.39
#2025-10-08|3481.86
#2025-10-09|3416.42
#2025-10-10|3335.58
#2025-10-13|3380.70
#2025-10-14|3404.37
#2025-10-15|3354.39
#2025-10-16|3334.45
#2025-10-17|3335.60
#2025-10-20|3394.22
#2025-10-21|3447.06
#2025-10-22|3408.56
#2025-10-23|3472.24
#2025-10-24|3485.13
#2025-10-27|3518.83
#2025-10-28|3500.27
#2025-10-29|3488.11
#2025-10-30|3444.66
#2025-10-31|3454.81
#2025-11-03|3444.01
#2025-11-04|3396.49
#2025-11-05|3361.07
#2025-11-06|3333.59
#2025-11-07|3352.88
#2025-11-10|3377.82
#2025-11-11|3378.52
#2025-11-12|3360.11
#2025-11-13|3299.42
#2025-11-14|3314.78
#2025-11-17|3287.01
#2025-11-18|3270.53
#2025-11-19|3270.47
#2025-11-20|3206.25
#2025-11-21|3186.66
#2025-11-24|3216.20
#2025-11-25|3232.84
#2025-11-26|3255.99
#2025-11-27|3255.99
#2025-11-28|3279.63
#2025-12-01|3180.61
#2025-12-02|3227.64
#2025-12-03|3230.87
#2025-12-04|3271.56
#2025-12-05|3237.52
#2025-12-08|3274.16
#2025-12-09|3247.81
#2025-12-10|3268.84
#2025-12-11|3322.26
#2025-12-12|3350.29
#2025-12-15|3361.45
#2025-12-16|3334.22
#2025-12-17|3289.81
#2025-12-18|3338.98
#2025-12-19|3421.57
#2025-12-22|3502.82
#2025-12-23|3504.37
#2025-12-24|3517.02
#2025-12-25|3517.02
#2025-12-26|3485.03
#2025-12-29|3470.99
#2025-12-30|3464.96
#2025-12-31|3438.26
#2026-01-01|3438.26
#2026-01-02|3553.52
#2026-01-05|3621.79
#2026-01-06|3677.84
#2026-01-07|3602.68
#2026-01-08|3613.74
#2026-01-09|3706.77
#2026-01-12|3766.68
#2026-01-13|3789.96
#2026-01-14|3809.62
#2026-01-15|3841.69
#2026-01-16|3883.66
#2026-01-19|3883.66
#2026-01-20|3791.40
#2026-01-21|3827.29
#2026-01-22|3758.93
#2026-01-23|3747.83
#2026-01-26|3716.78
#2026-01-27|3771.37
#2026-01-28|3723.70
#2026-01-29|3717.72
#2026-01-30|3722.98
#2026-02-02|3707.56
#2026-02-03|3739.63
#2026-02-04|3651.90
#2026-02-05|3628.92
#2026-02-06|3750.29
#2026-02-09|3757.27
#2026-02-10|3729.60
#2026-02-11|3698.08
#2026-02-12|3732.13
#2026-02-13|3770.82
#2026-02-16|3770.82
#2026-02-17|3822.14
#2026-02-18|3846.37
#2026-02-19|3888.89
#2026-02-20|3888.98
#2026-02-23|3851.23
#2026-02-24|3878.73
#2026-02-25|3838.06
#2026-02-26|3856.22
#2026-02-27|3885.34
#2026-03-02|3982.48
#2026-03-03|3898.00
#2026-03-04|3926.20
#2026-03-05|3824.12
#2026-03-06|3868.11
#2026-03-09|3850.96
#2026-03-10|3810.20
#2026-03-11|3795.29
#2026-03-12|3690.41
#2026-03-13|3666.56
#2026-03-16|3712.75
#2026-03-17|3702.68
#2026-03-18|3680.03
#2026-03-19|3613.05
#2026-03-20|3542.88
#2026-03-23|3544.65
#2026-03-24|3526.23
#2026-03-25|3581.50
#2026-03-26|3497.50
#2026-03-27|3435.09
#2026-03-30|3353.82
#2026-03-31|3465.84
#2026-04-01|3547.47
#2026-04-02|3522.54
#2026-04-03|3522.54
#2026-04-06|3577.98
#2026-04-07|3544.20
#2026-04-08|3673.06