Table Data - Nasdaq US Aerospace and Defense Large Mid Cap Total Return Index
| Title | Nasdaq US Aerospace and Defense Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB502010LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB502010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 247.70 |
| 2001-04-02 | 247.74 |
| 2001-04-03 | 244.08 |
| 2001-04-04 | 245.08 |
| 2001-04-05 | 254.12 |
| 2001-04-06 | 251.31 |
| 2001-04-09 | 254.09 |
| 2001-04-10 | 260.16 |
| 2001-04-11 | 256.84 |
| 2001-04-12 | 263.08 |
| 2001-04-13 | . |
| 2001-04-16 | 260.79 |
| 2001-04-17 | 263.12 |
| 2001-04-18 | 268.14 |
| 2001-04-19 | 265.53 |
| 2001-04-20 | 265.18 |
| 2001-04-23 | 260.97 |
| 2001-04-24 | 263.87 |
| 2001-04-25 | 262.10 |
| 2001-04-26 | 265.64 |
| 2001-04-27 | 268.75 |
| 2001-04-30 | 267.57 |
| 2001-05-01 | 272.69 |
| 2001-05-02 | 273.95 |
| 2001-05-03 | 271.82 |
| 2001-05-04 | 273.34 |
| 2001-05-07 | 273.20 |
| 2001-05-08 | 272.37 |
| 2001-05-09 | 272.70 |
| 2001-05-10 | 276.22 |
| 2001-05-11 | 277.30 |
| 2001-05-14 | 278.95 |
| 2001-05-15 | 279.38 |
| 2001-05-16 | 284.08 |
| 2001-05-17 | 290.57 |
| 2001-05-18 | 292.20 |
| 2001-05-21 | 292.58 |
| 2001-05-22 | 291.50 |
| 2001-05-23 | 286.13 |
| 2001-05-24 | 282.81 |
| 2001-05-25 | 277.97 |
| 2001-05-28 | . |
| 2001-05-29 | 278.16 |
| 2001-05-30 | 278.28 |
| 2001-05-31 | 278.55 |
| 2001-06-01 | 282.02 |
| 2001-06-04 | 284.90 |
| 2001-06-05 | 287.95 |
| 2001-06-06 | 283.43 |
| 2001-06-07 | 282.60 |
| 2001-06-08 | 278.23 |
| 2001-06-11 | 277.18 |
| 2001-06-12 | 279.80 |
| 2001-06-13 | 278.48 |
| 2001-06-14 | 270.15 |
| 2001-06-15 | 269.98 |
| 2001-06-18 | 274.08 |
| 2001-06-19 | 266.33 |
| 2001-06-20 | 264.53 |
| 2001-06-21 | 257.88 |
| 2001-06-22 | 253.27 |
| 2001-06-25 | 252.73 |
| 2001-06-26 | 253.59 |
| 2001-06-27 | 253.84 |
| 2001-06-28 | 254.52 |
| 2001-06-29 | 251.88 |
| 2001-07-02 | 249.96 |
| 2001-07-03 | 251.60 |
| 2001-07-04 | . |
| 2001-07-05 | 250.42 |
| 2001-07-06 | 248.09 |
| 2001-07-09 | 245.01 |
| 2001-07-10 | 245.42 |
| 2001-07-11 | 242.83 |
| 2001-07-12 | 250.76 |
| 2001-07-13 | 252.76 |
| 2001-07-16 | 253.37 |
| 2001-07-17 | 256.07 |
| 2001-07-18 | 257.22 |
| 2001-07-19 | 259.22 |
| 2001-07-20 | 259.71 |
| 2001-07-23 | 256.91 |
| 2001-07-24 | 252.91 |
| 2001-07-25 | 255.18 |
| 2001-07-26 | 258.65 |
| 2001-07-27 | 259.42 |
| 2001-07-30 | 257.55 |
| 2001-07-31 | 260.69 |
| 2001-08-01 | 261.22 |
| 2001-08-02 | 260.19 |
| 2001-08-03 | 260.29 |
| 2001-08-06 | 258.60 |
| 2001-08-07 | 258.80 |
| 2001-08-08 | 254.28 |
| 2001-08-09 | 255.96 |
| 2001-08-10 | 258.78 |
| 2001-08-13 | 256.67 |
| 2001-08-14 | 255.30 |
| 2001-08-15 | 250.16 |
| 2001-08-16 | 255.15 |
| 2001-08-17 | 250.77 |
| 2001-08-20 | 252.35 |
| 2001-08-21 | 249.05 |
| 2001-08-22 | 249.00 |
| 2001-08-23 | 249.33 |
| 2001-08-24 | 253.05 |
| 2001-08-27 | 251.75 |
| 2001-08-28 | 247.38 |
| 2001-08-29 | 243.22 |
| 2001-08-30 | 239.80 |
| 2001-08-31 | 242.23 |
| 2001-09-03 | . |
| 2001-09-04 | 240.36 |
| 2001-09-05 | 240.96 |
| 2001-09-06 | 236.51 |
| 2001-09-07 | 226.89 |
| 2001-09-10 | 224.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 208.56 |
| 2001-09-18 | 205.34 |
| 2001-09-19 | 202.81 |
| 2001-09-20 | 191.92 |
| 2001-09-21 | 194.89 |
| 2001-09-24 | 200.52 |
| 2001-09-25 | 205.75 |
| 2001-09-26 | 202.81 |
| 2001-09-27 | 208.68 |
| 2001-09-28 | 208.11 |
| 2001-10-01 | 206.24 |
| 2001-10-02 | 213.21 |
| 2001-10-03 | 220.82 |
| 2001-10-04 | 222.24 |
| 2001-10-05 | 223.73 |
| 2001-10-08 | 227.33 |
| 2001-10-09 | 222.23 |
| 2001-10-10 | 221.29 |
| 2001-10-11 | 220.81 |
| 2001-10-12 | 218.22 |
| 2001-10-15 | 221.37 |
| 2001-10-16 | 222.55 |
| 2001-10-17 | 214.72 |
| 2001-10-18 | 210.34 |
| 2001-10-19 | 215.18 |
| 2001-10-22 | 216.30 |
| 2001-10-23 | 212.59 |
| 2001-10-24 | 216.63 |
| 2001-10-25 | 221.61 |
| 2001-10-26 | 227.94 |
| 2001-10-29 | 216.96 |
| 2001-10-30 | 212.96 |
| 2001-10-31 | 213.07 |
| 2001-11-01 | 216.15 |
| 2001-11-02 | 218.95 |
| 2001-11-05 | 220.42 |
| 2001-11-06 | 221.56 |
| 2001-11-07 | 217.72 |
| 2001-11-08 | 218.89 |
| 2001-11-09 | 217.24 |
| 2001-11-12 | 214.85 |
| 2001-11-13 | 212.61 |
| 2001-11-14 | 213.29 |
| 2001-11-15 | 210.73 |
| 2001-11-16 | 215.43 |
| 2001-11-19 | 220.50 |
| 2001-11-20 | 219.80 |
| 2001-11-21 | 218.91 |
| 2001-11-22 | . |
| 2001-11-23 | 220.92 |
| 2001-11-26 | 223.18 |
| 2001-11-27 | 222.68 |
| 2001-11-28 | 218.34 |
| 2001-11-29 | 222.71 |
| 2001-11-30 | 222.38 |
| 2001-12-03 | 221.66 |
| 2001-12-04 | 224.21 |
| 2001-12-05 | 224.61 |
| 2001-12-06 | 226.10 |
| 2001-12-07 | 224.84 |
| 2001-12-10 | 222.31 |
| 2001-12-11 | 222.29 |
| 2001-12-12 | 223.28 |
| 2001-12-13 | 224.05 |
| 2001-12-14 | 225.84 |
| 2001-12-17 | 226.24 |
| 2001-12-18 | 225.41 |
| 2001-12-19 | 226.74 |
| 2001-12-20 | 227.48 |
| 2001-12-21 | 229.01 |
| 2001-12-24 | 229.50 |
| 2001-12-25 | . |
| 2001-12-26 | 230.44 |
| 2001-12-27 | 232.45 |
| 2001-12-28 | 233.22 |
| 2001-12-31 | 233.24 |
| 2002-01-01 | . |
| 2002-01-02 | 230.88 |
| 2002-01-03 | 234.10 |
| 2002-01-04 | 236.98 |
| 2002-01-07 | 237.96 |
| 2002-01-08 | 236.16 |
| 2002-01-09 | 235.38 |
| 2002-01-10 | 234.57 |
| 2002-01-11 | 230.01 |
| 2002-01-14 | 228.52 |
| 2002-01-15 | 229.96 |
| 2002-01-16 | 226.16 |
| 2002-01-17 | 230.44 |
| 2002-01-18 | 233.43 |
| 2002-01-21 | . |
| 2002-01-22 | 235.47 |
| 2002-01-23 | 233.55 |
| 2002-01-24 | 241.64 |
| 2002-01-25 | 245.53 |
| 2002-01-28 | 249.67 |
| 2002-01-29 | 245.51 |
| 2002-01-30 | 246.99 |
| 2002-01-31 | 256.59 |
| 2002-02-01 | 257.90 |
| 2002-02-04 | 253.94 |
| 2002-02-05 | 252.77 |
| 2002-02-06 | 253.31 |
| 2002-02-07 | 252.98 |
| 2002-02-08 | 256.01 |
| 2002-02-11 | 259.64 |
| 2002-02-12 | 257.71 |
| 2002-02-13 | 261.94 |
| 2002-02-14 | 262.01 |
| 2002-02-15 | 265.89 |
| 2002-02-18 | . |
| 2002-02-19 | 261.73 |
| 2002-02-20 | 265.20 |
| 2002-02-21 | 266.02 |
| 2002-02-22 | 263.75 |
| 2002-02-25 | 265.85 |
| 2002-02-26 | 267.30 |
| 2002-02-27 | 272.51 |
| 2002-02-28 | 271.23 |
| 2002-03-01 | 275.82 |
| 2002-03-04 | 281.12 |
| 2002-03-05 | 274.03 |
| 2002-03-06 | 282.56 |
| 2002-03-07 | 276.99 |
| 2002-03-08 | 277.16 |
| 2002-03-11 | 282.51 |
| 2002-03-12 | 280.52 |
| 2002-03-13 | 278.62 |
| 2002-03-14 | 277.52 |
| 2002-03-15 | 279.78 |
| 2002-03-18 | 278.36 |
| 2002-03-19 | 281.22 |
| 2002-03-20 | 278.80 |
| 2002-03-21 | 278.14 |
| 2002-03-22 | 274.01 |
| 2002-03-25 | 270.64 |
| 2002-03-26 | 272.68 |
| 2002-03-27 | 280.38 |
| 2002-03-28 | 281.75 |
| 2002-03-29 | . |
| 2002-04-01 | 284.90 |
| 2002-04-02 | 285.58 |
| 2002-04-03 | 281.69 |
| 2002-04-04 | 282.14 |
| 2002-04-05 | 280.77 |
| 2002-04-08 | 284.14 |
| 2002-04-09 | 281.68 |
| 2002-04-10 | 288.47 |
| 2002-04-11 | 286.17 |
| 2002-04-12 | 285.00 |
| 2002-04-15 | 280.30 |
| 2002-04-16 | 284.10 |
| 2002-04-17 | 274.19 |
| 2002-04-18 | 270.40 |
| 2002-04-19 | 271.05 |
| 2002-04-22 | 270.91 |
| 2002-04-23 | 274.67 |
| 2002-04-24 | 272.97 |
| 2002-04-25 | 275.22 |
| 2002-04-26 | 272.14 |
| 2002-04-29 | 273.24 |
| 2002-04-30 | 281.72 |
| 2002-05-01 | 285.45 |
| 2002-05-02 | 284.87 |
| 2002-05-03 | 285.31 |
| 2002-05-06 | 277.82 |
| 2002-05-07 | 278.04 |
| 2002-05-08 | 284.45 |
| 2002-05-09 | 285.73 |
| 2002-05-10 | 281.81 |
| 2002-05-13 | 284.86 |
| 2002-05-14 | 287.47 |
| 2002-05-15 | 284.51 |
| 2002-05-16 | 284.54 |
| 2002-05-17 | 285.47 |
| 2002-05-20 | 283.08 |
| 2002-05-21 | 282.12 |
| 2002-05-22 | 284.16 |
| 2002-05-23 | 284.49 |
| 2002-05-24 | 281.03 |
| 2002-05-27 | . |
| 2002-05-28 | 279.97 |
| 2002-05-29 | 279.84 |
| 2002-05-30 | 283.62 |
| 2002-05-31 | 281.69 |
| 2002-06-03 | 277.29 |
| 2002-06-04 | 274.50 |
| 2002-06-05 | 278.96 |
| 2002-06-06 | 278.24 |
| 2002-06-07 | 278.45 |
| 2002-06-10 | 281.63 |
| 2002-06-11 | 279.22 |
| 2002-06-12 | 284.88 |
| 2002-06-13 | 281.96 |
| 2002-06-14 | 279.48 |
| 2002-06-17 | 287.80 |
| 2002-06-18 | 290.53 |
| 2002-06-19 | 291.06 |
| 2002-06-20 | 292.55 |
| 2002-06-21 | 288.59 |
| 2002-06-24 | 284.04 |
| 2002-06-25 | 277.70 |
| 2002-06-26 | 275.96 |
| 2002-06-27 | 286.42 |
| 2002-06-28 | 286.91 |
| 2002-07-01 | 279.03 |
| 2002-07-02 | 275.60 |
| 2002-07-03 | 276.31 |
| 2002-07-04 | . |
| 2002-07-05 | 284.82 |
| 2002-07-08 | 281.17 |
| 2002-07-09 | 278.39 |
| 2002-07-10 | 266.84 |
| 2002-07-11 | 263.77 |
| 2002-07-12 | 256.77 |
| 2002-07-15 | 250.36 |
| 2002-07-16 | 253.79 |
| 2002-07-17 | 258.39 |
| 2002-07-18 | 253.16 |
| 2002-07-19 | 238.83 |
| 2002-07-22 | 231.57 |
| 2002-07-23 | 234.61 |
| 2002-07-24 | 248.71 |
| 2002-07-25 | 254.02 |
| 2002-07-26 | 250.15 |
| 2002-07-29 | 257.87 |
| 2002-07-30 | 259.24 |
| 2002-07-31 | 259.29 |
| 2002-08-01 | 255.88 |
| 2002-08-02 | 250.90 |
| 2002-08-05 | 241.93 |
| 2002-08-06 | 249.75 |
| 2002-08-07 | 257.60 |
| 2002-08-08 | 264.93 |
| 2002-08-09 | 264.08 |
| 2002-08-12 | 261.63 |
| 2002-08-13 | 246.11 |
| 2002-08-14 | 245.91 |
| 2002-08-15 | 246.58 |
| 2002-08-16 | 249.38 |
| 2002-08-19 | 252.41 |
| 2002-08-20 | 248.76 |
| 2002-08-21 | 248.51 |
| 2002-08-22 | 250.08 |
| 2002-08-23 | 243.08 |
| 2002-08-26 | 241.86 |
| 2002-08-27 | 244.89 |
| 2002-08-28 | 243.44 |
| 2002-08-29 | 244.84 |
| 2002-08-30 | 247.39 |
| 2002-09-02 | . |
| 2002-09-03 | 238.12 |
| 2002-09-04 | 243.94 |
| 2002-09-05 | 243.43 |
| 2002-09-06 | 248.46 |
| 2002-09-09 | 252.72 |
| 2002-09-10 | 253.23 |
| 2002-09-11 | 253.94 |
| 2002-09-12 | 253.96 |
| 2002-09-13 | 249.30 |
| 2002-09-16 | 256.28 |
| 2002-09-17 | 247.46 |
| 2002-09-18 | 249.79 |
| 2002-09-19 | 245.23 |
| 2002-09-20 | 248.80 |
| 2002-09-23 | 247.00 |
| 2002-09-24 | 243.42 |
| 2002-09-25 | 244.74 |
| 2002-09-26 | 251.06 |
| 2002-09-27 | 243.41 |
| 2002-09-30 | 239.05 |
| 2002-10-01 | 246.23 |
| 2002-10-02 | 238.69 |
| 2002-10-03 | 237.00 |
| 2002-10-04 | 228.49 |
| 2002-10-07 | 228.93 |
| 2002-10-08 | 220.42 |
| 2002-10-09 | 214.72 |
| 2002-10-10 | 222.73 |
| 2002-10-11 | 230.20 |
| 2002-10-14 | 225.56 |
| 2002-10-15 | 228.03 |
| 2002-10-16 | 224.74 |
| 2002-10-17 | 223.52 |
| 2002-10-18 | 223.01 |
| 2002-10-21 | 229.13 |
| 2002-10-22 | 226.22 |
| 2002-10-23 | 231.66 |
| 2002-10-24 | 228.62 |
| 2002-10-25 | 226.75 |
| 2002-10-28 | 219.66 |
| 2002-10-29 | 224.63 |
| 2002-10-30 | 227.84 |
| 2002-10-31 | 226.04 |
| 2002-11-01 | 225.77 |
| 2002-11-04 | 216.96 |
| 2002-11-05 | 225.43 |
| 2002-11-06 | 234.61 |
| 2002-11-07 | 229.47 |
| 2002-11-08 | 230.70 |
| 2002-11-11 | 222.42 |
| 2002-11-12 | 224.89 |
| 2002-11-13 | 222.21 |
| 2002-11-14 | 218.40 |
| 2002-11-15 | 220.13 |
| 2002-11-18 | 216.02 |
| 2002-11-19 | 220.30 |
| 2002-11-20 | 223.30 |
| 2002-11-21 | 229.39 |
| 2002-11-22 | 230.29 |
| 2002-11-25 | 229.06 |
| 2002-11-26 | 226.83 |
| 2002-11-27 | 232.20 |
| 2002-11-28 | . |
| 2002-11-29 | 228.68 |
| 2002-12-02 | 230.28 |
| 2002-12-03 | 226.41 |
| 2002-12-04 | 227.77 |
| 2002-12-05 | 223.06 |
| 2002-12-06 | 226.13 |
| 2002-12-09 | 221.86 |
| 2002-12-10 | 222.92 |
| 2002-12-11 | 225.21 |
| 2002-12-12 | 223.48 |
| 2002-12-13 | 217.12 |
| 2002-12-16 | 221.24 |
| 2002-12-17 | 220.08 |
| 2002-12-18 | 223.58 |
| 2002-12-19 | 225.90 |
| 2002-12-20 | 227.85 |
| 2002-12-23 | 230.42 |
| 2002-12-24 | 230.34 |
| 2002-12-25 | . |
| 2002-12-26 | 229.66 |
| 2002-12-27 | 229.85 |
| 2002-12-30 | 230.09 |
| 2002-12-31 | 232.01 |
| 2003-01-01 | . |
| 2003-01-02 | 237.53 |
| 2003-01-03 | 238.68 |
| 2003-01-06 | 239.93 |
| 2003-01-07 | 234.17 |
| 2003-01-08 | 233.58 |
| 2003-01-09 | 235.32 |
| 2003-01-10 | 236.22 |
| 2003-01-13 | 233.69 |
| 2003-01-14 | 233.45 |
| 2003-01-15 | 230.33 |
| 2003-01-16 | 232.15 |
| 2003-01-17 | 229.81 |
| 2003-01-20 | . |
| 2003-01-21 | 226.02 |
| 2003-01-22 | 217.80 |
| 2003-01-23 | 220.64 |
| 2003-01-24 | 217.76 |
| 2003-01-27 | 214.38 |
| 2003-01-28 | 219.14 |
| 2003-01-29 | 217.99 |
| 2003-01-30 | 215.79 |
| 2003-01-31 | 219.15 |
| 2003-02-03 | 218.13 |
| 2003-02-04 | 219.59 |
| 2003-02-05 | 218.06 |
| 2003-02-06 | 216.38 |
| 2003-02-07 | 215.29 |
| 2003-02-10 | 216.37 |
| 2003-02-11 | 213.14 |
| 2003-02-12 | 209.71 |
| 2003-02-13 | 208.27 |
| 2003-02-14 | 211.94 |
| 2003-02-17 | . |
| 2003-02-18 | 210.72 |
| 2003-02-19 | 212.58 |
| 2003-02-20 | 206.54 |
| 2003-02-21 | 207.62 |
| 2003-02-24 | 201.65 |
| 2003-02-25 | 201.83 |
| 2003-02-26 | 199.51 |
| 2003-02-27 | 200.17 |
| 2003-02-28 | 198.64 |
| 2003-03-03 | 197.24 |
| 2003-03-04 | 197.26 |
| 2003-03-05 | 193.26 |
| 2003-03-06 | 190.11 |
| 2003-03-07 | 189.14 |
| 2003-03-10 | 185.48 |
| 2003-03-11 | 181.49 |
| 2003-03-12 | 182.02 |
| 2003-03-13 | 187.72 |
| 2003-03-14 | 192.19 |
| 2003-03-17 | 200.55 |
| 2003-03-18 | 203.71 |
| 2003-03-19 | 205.57 |
| 2003-03-20 | 201.99 |
| 2003-03-21 | 202.63 |
| 2003-03-24 | 200.20 |
| 2003-03-25 | 200.25 |
| 2003-03-26 | 198.59 |
| 2003-03-27 | 199.92 |
| 2003-03-28 | 199.27 |
| 2003-03-31 | 195.40 |
| 2003-04-01 | 198.24 |
| 2003-04-02 | 201.02 |
| 2003-04-03 | 199.10 |
| 2003-04-04 | 197.73 |
| 2003-04-07 | 199.05 |
| 2003-04-08 | 198.51 |
| 2003-04-09 | 198.34 |
| 2003-04-10 | 196.47 |
| 2003-04-11 | 194.35 |
| 2003-04-14 | 198.23 |
| 2003-04-15 | 200.19 |
| 2003-04-16 | 198.87 |
| 2003-04-17 | 199.91 |
| 2003-04-18 | . |
| 2003-04-21 | 201.49 |
| 2003-04-22 | 208.12 |
| 2003-04-23 | 209.40 |
| 2003-04-24 | 208.26 |
| 2003-04-25 | 206.40 |
| 2003-04-28 | 209.00 |
| 2003-04-29 | 210.88 |
| 2003-04-30 | 209.33 |
| 2003-05-01 | 206.90 |
| 2003-05-02 | 212.98 |
| 2003-05-05 | 209.48 |
| 2003-05-06 | 212.11 |
| 2003-05-07 | 212.58 |
| 2003-05-08 | 210.67 |
| 2003-05-09 | 214.67 |
| 2003-05-12 | 219.26 |
| 2003-05-13 | 219.93 |
| 2003-05-14 | 220.77 |
| 2003-05-15 | 222.66 |
| 2003-05-16 | 222.85 |
| 2003-05-19 | 217.13 |
| 2003-05-20 | 215.20 |
| 2003-05-21 | 214.38 |
| 2003-05-22 | 216.26 |
| 2003-05-23 | 218.64 |
| 2003-05-26 | . |
| 2003-05-27 | 220.26 |
| 2003-05-28 | 219.99 |
| 2003-05-29 | 217.49 |
| 2003-05-30 | 221.50 |
| 2003-06-02 | 224.79 |
| 2003-06-03 | 223.68 |
| 2003-06-04 | 226.43 |
| 2003-06-05 | 227.22 |
| 2003-06-06 | 230.12 |
| 2003-06-09 | 224.29 |
| 2003-06-10 | 228.22 |
| 2003-06-11 | 234.75 |
| 2003-06-12 | 236.54 |
| 2003-06-13 | 233.75 |
| 2003-06-16 | 238.18 |
| 2003-06-17 | 238.75 |
| 2003-06-18 | 239.91 |
| 2003-06-19 | 236.67 |
| 2003-06-20 | 238.58 |
| 2003-06-23 | 233.90 |
| 2003-06-24 | 234.63 |
| 2003-06-25 | 233.89 |
| 2003-06-26 | 233.02 |
| 2003-06-27 | 232.08 |
| 2003-06-30 | 232.58 |
| 2003-07-01 | 235.57 |
| 2003-07-02 | 236.53 |
| 2003-07-03 | 234.50 |
| 2003-07-04 | . |
| 2003-07-07 | 236.17 |
| 2003-07-08 | 238.09 |
| 2003-07-09 | 237.03 |
| 2003-07-10 | 235.98 |
| 2003-07-11 | 238.46 |
| 2003-07-14 | 236.08 |
| 2003-07-15 | 234.93 |
| 2003-07-16 | 237.24 |
| 2003-07-17 | 236.84 |
| 2003-07-18 | 241.67 |
| 2003-07-21 | 239.00 |
| 2003-07-22 | 243.57 |
| 2003-07-23 | 243.25 |
| 2003-07-24 | 238.46 |
| 2003-07-25 | 241.64 |
| 2003-07-28 | 244.86 |
| 2003-07-29 | 242.36 |
| 2003-07-30 | 242.23 |
| 2003-07-31 | 242.32 |
| 2003-08-01 | 240.80 |
| 2003-08-04 | 241.07 |
| 2003-08-05 | 235.66 |
| 2003-08-06 | 236.56 |
| 2003-08-07 | 235.64 |
| 2003-08-08 | 236.25 |
| 2003-08-11 | 236.52 |
| 2003-08-12 | 239.77 |
| 2003-08-13 | 239.17 |
| 2003-08-14 | 242.69 |
| 2003-08-15 | 242.86 |
| 2003-08-18 | 247.67 |
| 2003-08-19 | 250.60 |
| 2003-08-20 | 248.37 |
| 2003-08-21 | 251.55 |
| 2003-08-22 | 250.20 |
| 2003-08-25 | 249.19 |
| 2003-08-26 | 252.27 |
| 2003-08-27 | 253.19 |
| 2003-08-28 | 256.15 |
| 2003-08-29 | 257.48 |
| 2003-09-01 | . |
| 2003-09-02 | 258.00 |
| 2003-09-03 | 259.65 |
| 2003-09-04 | 258.26 |
| 2003-09-05 | 255.09 |
| 2003-09-08 | 256.68 |
| 2003-09-09 | 254.07 |
| 2003-09-10 | 249.85 |
| 2003-09-11 | 250.73 |
| 2003-09-12 | 250.49 |
| 2003-09-15 | 249.90 |
| 2003-09-16 | 251.56 |
| 2003-09-17 | 250.07 |
| 2003-09-18 | 251.60 |
| 2003-09-19 | 249.37 |
| 2003-09-22 | 245.33 |
| 2003-09-23 | 241.80 |
| 2003-09-24 | 237.11 |
| 2003-09-25 | 234.76 |
| 2003-09-26 | 235.78 |
| 2003-09-29 | 238.38 |
| 2003-09-30 | 236.69 |
| 2003-10-01 | 241.97 |
| 2003-10-02 | 241.57 |
| 2003-10-03 | 243.58 |
| 2003-10-06 | 242.87 |
| 2003-10-07 | 244.02 |
| 2003-10-08 | 244.23 |
| 2003-10-09 | 245.45 |
| 2003-10-10 | 245.91 |
| 2003-10-13 | 248.24 |
| 2003-10-14 | 250.40 |
| 2003-10-15 | 249.47 |
| 2003-10-16 | 250.12 |
| 2003-10-17 | 249.31 |
| 2003-10-20 | 250.46 |
| 2003-10-21 | 249.02 |
| 2003-10-22 | 246.04 |
| 2003-10-23 | 245.97 |
| 2003-10-24 | 246.75 |
| 2003-10-27 | 246.99 |
| 2003-10-28 | 247.35 |
| 2003-10-29 | 253.98 |
| 2003-10-30 | 254.96 |
| 2003-10-31 | 253.14 |
| 2003-11-03 | 255.36 |
| 2003-11-04 | 254.36 |
| 2003-11-05 | 254.82 |
| 2003-11-06 | 256.14 |
| 2003-11-07 | 255.68 |
| 2003-11-10 | 253.36 |
| 2003-11-11 | 252.24 |
| 2003-11-12 | 255.96 |
| 2003-11-13 | 258.27 |
| 2003-11-14 | 255.16 |
| 2003-11-17 | 254.92 |
| 2003-11-18 | 251.47 |
| 2003-11-19 | 253.41 |
| 2003-11-20 | 253.67 |
| 2003-11-21 | 253.92 |
| 2003-11-24 | 255.57 |
| 2003-11-25 | 254.30 |
| 2003-11-26 | 255.53 |
| 2003-11-27 | . |
| 2003-11-28 | 255.21 |
| 2003-12-01 | 256.73 |
| 2003-12-02 | 256.09 |
| 2003-12-03 | 258.20 |
| 2003-12-04 | 262.25 |
| 2003-12-05 | 259.05 |
| 2003-12-08 | 263.65 |
| 2003-12-09 | 261.84 |
| 2003-12-10 | 261.80 |
| 2003-12-11 | 264.79 |
| 2003-12-12 | 266.66 |
| 2003-12-15 | 265.67 |
| 2003-12-16 | 269.30 |
| 2003-12-17 | 272.16 |
| 2003-12-18 | 274.44 |
| 2003-12-19 | 274.91 |
| 2003-12-22 | 275.65 |
| 2003-12-23 | 276.39 |
| 2003-12-24 | 276.06 |
| 2003-12-25 | . |
| 2003-12-26 | 276.91 |
| 2003-12-29 | 279.18 |
| 2003-12-30 | 278.59 |
| 2003-12-31 | 279.44 |
| 2004-01-01 | . |
| 2004-01-02 | 277.36 |
| 2004-01-05 | 278.16 |
| 2004-01-06 | 277.50 |
| 2004-01-07 | 279.81 |
| 2004-01-08 | 282.16 |
| 2004-01-09 | 280.95 |
| 2004-01-12 | 279.18 |
| 2004-01-13 | 279.67 |
| 2004-01-14 | 285.36 |
| 2004-01-15 | 285.10 |
| 2004-01-16 | 289.78 |
| 2004-01-19 | . |
| 2004-01-20 | 285.35 |
| 2004-01-21 | 287.65 |
| 2004-01-22 | 285.66 |
| 2004-01-23 | 283.09 |
| 2004-01-26 | 286.73 |
| 2004-01-27 | 284.52 |
| 2004-01-28 | 282.21 |
| 2004-01-29 | 282.86 |
| 2004-01-30 | 279.98 |
| 2004-02-02 | 282.78 |
| 2004-02-03 | 283.41 |
| 2004-02-04 | 283.18 |
| 2004-02-05 | 286.46 |
| 2004-02-06 | 287.13 |
| 2004-02-09 | 286.84 |
| 2004-02-10 | 287.65 |
| 2004-02-11 | 289.32 |
| 2004-02-12 | 288.70 |
| 2004-02-13 | 288.57 |
| 2004-02-16 | . |
| 2004-02-17 | 290.40 |
| 2004-02-18 | 290.87 |
| 2004-02-19 | 290.60 |
| 2004-02-20 | 289.03 |
| 2004-02-23 | 282.90 |
| 2004-02-24 | 278.08 |
| 2004-02-25 | 281.21 |
| 2004-02-26 | 276.47 |
| 2004-02-27 | 279.80 |
| 2004-03-01 | 281.56 |
| 2004-03-02 | 277.93 |
| 2004-03-03 | 277.57 |
| 2004-03-04 | 275.47 |
| 2004-03-05 | 275.71 |
| 2004-03-08 | 274.56 |
| 2004-03-09 | 271.10 |
| 2004-03-10 | 267.75 |
| 2004-03-11 | 263.87 |
| 2004-03-12 | 266.41 |
| 2004-03-15 | 265.86 |
| 2004-03-16 | 264.31 |
| 2004-03-17 | 266.75 |
| 2004-03-18 | 266.11 |
| 2004-03-19 | 262.88 |
| 2004-03-22 | 261.37 |
| 2004-03-23 | 262.58 |
| 2004-03-24 | 263.19 |
| 2004-03-25 | 266.41 |
| 2004-03-26 | 266.53 |
| 2004-03-29 | 267.14 |
| 2004-03-30 | 268.43 |
| 2004-03-31 | 270.73 |
| 2004-04-01 | 271.27 |
| 2004-04-02 | 275.40 |
| 2004-04-05 | 278.97 |
| 2004-04-06 | 280.16 |
| 2004-04-07 | 279.95 |
| 2004-04-08 | 278.40 |
| 2004-04-09 | . |
| 2004-04-12 | 279.26 |
| 2004-04-13 | 276.79 |
| 2004-04-14 | 277.09 |
| 2004-04-15 | 276.78 |
| 2004-04-16 | 277.77 |
| 2004-04-19 | 276.12 |
| 2004-04-20 | 272.18 |
| 2004-04-21 | 271.65 |
| 2004-04-22 | 278.50 |
| 2004-04-23 | 279.50 |
| 2004-04-26 | 280.91 |
| 2004-04-27 | 282.78 |
| 2004-04-28 | 281.70 |
| 2004-04-29 | 279.15 |
| 2004-04-30 | 277.92 |
| 2004-05-03 | 279.78 |
| 2004-05-04 | 279.02 |
| 2004-05-05 | 280.34 |
| 2004-05-06 | 279.85 |
| 2004-05-07 | 277.81 |
| 2004-05-10 | 272.90 |
| 2004-05-11 | 273.34 |
| 2004-05-12 | 276.37 |
| 2004-05-13 | 276.00 |
| 2004-05-14 | 276.24 |
| 2004-05-17 | 272.57 |
| 2004-05-18 | 273.80 |
| 2004-05-19 | 274.82 |
| 2004-05-20 | 272.71 |
| 2004-05-21 | 273.86 |
| 2004-05-24 | 277.11 |
| 2004-05-25 | 280.50 |
| 2004-05-26 | 279.77 |
| 2004-05-27 | 285.48 |
| 2004-05-28 | 285.02 |
| 2004-05-31 | . |
| 2004-06-01 | 284.99 |
| 2004-06-02 | 288.76 |
| 2004-06-03 | 286.99 |
| 2004-06-04 | 289.06 |
| 2004-06-07 | 293.71 |
| 2004-06-08 | 294.72 |
| 2004-06-09 | 295.11 |
| 2004-06-10 | 296.61 |
| 2004-06-11 | . |
| 2004-06-14 | 295.41 |
| 2004-06-15 | 296.95 |
| 2004-06-16 | 299.23 |
| 2004-06-17 | 297.84 |
| 2004-06-18 | 300.72 |
| 2004-06-21 | 298.30 |
| 2004-06-22 | 298.78 |
| 2004-06-23 | 303.60 |
| 2004-06-24 | 302.81 |
| 2004-06-25 | 303.24 |
| 2004-06-28 | 299.95 |
| 2004-06-29 | 303.94 |
| 2004-06-30 | 306.17 |
| 2004-07-01 | 302.50 |
| 2004-07-02 | 300.04 |
| 2004-07-05 | . |
| 2004-07-06 | 298.39 |
| 2004-07-07 | 299.92 |
| 2004-07-08 | 301.50 |
| 2004-07-09 | 304.12 |
| 2004-07-12 | 305.19 |
| 2004-07-13 | 306.11 |
| 2004-07-14 | 301.91 |
| 2004-07-15 | 301.42 |
| 2004-07-16 | 301.87 |
| 2004-07-19 | 300.75 |
| 2004-07-20 | 302.01 |
| 2004-07-21 | 301.74 |
| 2004-07-22 | 298.51 |
| 2004-07-23 | 297.56 |
| 2004-07-26 | 297.08 |
| 2004-07-27 | 301.18 |
| 2004-07-28 | 303.70 |
| 2004-07-29 | 304.90 |
| 2004-07-30 | 305.23 |
| 2004-08-02 | 307.94 |
| 2004-08-03 | 306.16 |
| 2004-08-04 | 307.23 |
| 2004-08-05 | 302.09 |
| 2004-08-06 | 296.43 |
| 2004-08-09 | 296.48 |
| 2004-08-10 | 300.80 |
| 2004-08-11 | 301.14 |
| 2004-08-12 | 296.64 |
| 2004-08-13 | 298.17 |
| 2004-08-16 | 303.59 |
| 2004-08-17 | 302.19 |
| 2004-08-18 | 303.64 |
| 2004-08-19 | 302.42 |
| 2004-08-20 | 305.46 |
| 2004-08-23 | 304.29 |
| 2004-08-24 | 306.12 |
| 2004-08-25 | 310.24 |
| 2004-08-26 | 307.80 |
| 2004-08-27 | 308.16 |
| 2004-08-30 | 307.65 |
| 2004-08-31 | 309.10 |
| 2004-09-01 | 310.44 |
| 2004-09-02 | 314.83 |
| 2004-09-03 | 312.49 |
| 2004-09-06 | . |
| 2004-09-07 | 314.79 |
| 2004-09-08 | 313.74 |
| 2004-09-09 | 311.80 |
| 2004-09-10 | 313.81 |
| 2004-09-13 | 314.36 |
| 2004-09-14 | 314.30 |
| 2004-09-15 | 313.86 |
| 2004-09-16 | 316.44 |
| 2004-09-17 | 319.92 |
| 2004-09-20 | 317.76 |
| 2004-09-21 | 318.65 |
| 2004-09-22 | 314.20 |
| 2004-09-23 | 311.70 |
| 2004-09-24 | 314.28 |
| 2004-09-27 | 312.08 |
| 2004-09-28 | 314.32 |
| 2004-09-29 | 312.23 |
| 2004-09-30 | 316.36 |
| 2004-10-01 | 320.05 |
| 2004-10-04 | 319.26 |
| 2004-10-05 | 317.06 |
| 2004-10-06 | 317.65 |
| 2004-10-07 | 313.83 |
| 2004-10-08 | 310.03 |
| 2004-10-11 | 310.22 |
| 2004-10-12 | 311.02 |
| 2004-10-13 | 307.15 |
| 2004-10-14 | 306.28 |
| 2004-10-15 | 307.37 |
| 2004-10-18 | 303.35 |
| 2004-10-19 | 303.11 |
| 2004-10-20 | 301.52 |
| 2004-10-21 | 304.79 |
| 2004-10-22 | 304.00 |
| 2004-10-25 | 303.63 |
| 2004-10-26 | 308.50 |
| 2004-10-27 | 311.27 |
| 2004-10-28 | 311.09 |
| 2004-10-29 | 310.38 |
| 2004-11-01 | 314.08 |
| 2004-11-02 | 310.38 |
| 2004-11-03 | 318.79 |
| 2004-11-04 | 320.34 |
| 2004-11-05 | 323.55 |
| 2004-11-08 | 325.44 |
| 2004-11-09 | 325.47 |
| 2004-11-10 | 328.41 |
| 2004-11-11 | 331.33 |
| 2004-11-12 | 331.75 |
| 2004-11-15 | 331.39 |
| 2004-11-16 | 330.87 |
| 2004-11-17 | 332.72 |
| 2004-11-18 | 333.85 |
| 2004-11-19 | 330.46 |
| 2004-11-22 | 332.26 |
| 2004-11-23 | 333.39 |
| 2004-11-24 | 333.75 |
| 2004-11-25 | . |
| 2004-11-26 | 333.79 |
| 2004-11-29 | 334.37 |
| 2004-11-30 | 335.89 |
| 2004-12-01 | 341.87 |
| 2004-12-02 | 340.90 |
| 2004-12-03 | 341.71 |
| 2004-12-06 | 339.78 |
| 2004-12-07 | 333.46 |
| 2004-12-08 | 330.67 |
| 2004-12-09 | 331.85 |
| 2004-12-10 | 334.51 |
| 2004-12-13 | 338.75 |
| 2004-12-14 | 338.12 |
| 2004-12-15 | 336.45 |
| 2004-12-16 | 335.84 |
| 2004-12-17 | 338.65 |
| 2004-12-20 | 338.28 |
| 2004-12-21 | 336.86 |
| 2004-12-22 | 341.10 |
| 2004-12-23 | 340.81 |
| 2004-12-24 | . |
| 2004-12-27 | 337.18 |
| 2004-12-28 | 338.42 |
| 2004-12-29 | 332.74 |
| 2004-12-30 | 332.27 |
| 2004-12-31 | 331.33 |
| 2005-01-03 | 326.42 |
| 2005-01-04 | 319.57 |
| 2005-01-05 | 321.73 |
| 2005-01-06 | 320.97 |
| 2005-01-07 | 320.10 |
| 2005-01-10 | 321.77 |
| 2005-01-11 | 321.39 |
| 2005-01-12 | 326.97 |
| 2005-01-13 | 323.27 |
| 2005-01-14 | 324.66 |
| 2005-01-17 | . |
| 2005-01-18 | 328.40 |
| 2005-01-19 | 325.37 |
| 2005-01-20 | 322.27 |
| 2005-01-21 | 321.24 |
| 2005-01-24 | 318.45 |
| 2005-01-25 | 318.93 |
| 2005-01-26 | 323.26 |
| 2005-01-27 | 328.42 |
#2005-01-28| 326.29
#2005-01-31| 327.99
#2005-02-01| 329.37
#2005-02-02| 331.56
#2005-02-03| 331.14
#2005-02-04| 333.21
#2005-02-07| 333.96
#2005-02-08| 336.48
#2005-02-09| 336.13
#2005-02-10| 339.67
#2005-02-11| 340.25
#2005-02-14| 339.74
#2005-02-15| 342.11
#2005-02-16| 341.89
#2005-02-17| 339.76
#2005-02-18| 337.51
#2005-02-21| .
#2005-02-22| 332.29
#2005-02-23| 333.80
#2005-02-24| 337.15
#2005-02-25| 341.99
#2005-02-28| 339.86
#2005-03-01| 340.26
#2005-03-02| 341.77
#2005-03-03| 344.26
#2005-03-04| 348.40
#2005-03-07| 350.92
#2005-03-08| 353.58
#2005-03-09| 350.93
#2005-03-10| 352.08
#2005-03-11| 349.60
#2005-03-14| 352.86
#2005-03-15| 352.71
#2005-03-16| 347.20
#2005-03-17| 348.20
#2005-03-18| 349.89
#2005-03-21| 347.73
#2005-03-22| 347.84
#2005-03-23| 346.93
#2005-03-24| 347.23
#2005-03-25| .
#2005-03-28| 349.19
#2005-03-29| 346.70
#2005-03-30| 352.87
#2005-03-31| 351.37
#2005-04-01| 351.71
#2005-04-04| 350.87
#2005-04-05| 352.53
#2005-04-06| 353.17
#2005-04-07| 355.30
#2005-04-08| 352.88
#2005-04-11| 354.56
#2005-04-12| 354.05
#2005-04-13| 352.11
#2005-04-14| 347.77
#2005-04-15| 341.00
#2005-04-18| 341.69
#2005-04-19| 343.07
#2005-04-20| 340.19
#2005-04-21| 349.11
#2005-04-22| 345.70
#2005-04-25| 350.43
#2005-04-26| 347.88
#2005-04-27| 349.25
#2005-04-28| 347.45
#2005-04-29| 351.36
#2005-05-02| 352.78
#2005-05-03| 353.47
#2005-05-04| 357.06
#2005-05-05| 355.14
#2005-05-06| 357.36
#2005-05-09| 358.85
#2005-05-10| 356.83
#2005-05-11| 358.90
#2005-05-12| 356.83
#2005-05-13| 352.95
#2005-05-16| 357.02
#2005-05-17| 360.33
#2005-05-18| 363.99
#2005-05-19| 362.56
#2005-05-20| 363.83
#2005-05-23| 366.00
#2005-05-24| 367.08
#2005-05-25| 364.14
#2005-05-26| 368.50
#2005-05-27| 369.41
#2005-05-30| .
#2005-05-31| 369.73
#2005-06-01| 370.25
#2005-06-02| 371.28
#2005-06-03| 370.99
#2005-06-06| 373.15
#2005-06-07| 372.17
#2005-06-08| 370.00
#2005-06-09| 372.50
#2005-06-10| 371.62
#2005-06-13| 371.07
#2005-06-14| 368.65
#2005-06-15| 370.11
#2005-06-16| 369.55
#2005-06-17| 372.93
#2005-06-20| 371.56
#2005-06-21| 368.95
#2005-06-22| 370.18
#2005-06-23| 365.74
#2005-06-24| 361.56
#2005-06-27| 362.62
#2005-06-28| 368.91
#2005-06-29| 366.36
#2005-06-30| 370.25
#2005-07-01| 368.38
#2005-07-04| .
#2005-07-05| 370.06
#2005-07-06| 364.39
#2005-07-07| 366.17
#2005-07-08| 368.10
#2005-07-11| 368.56
#2005-07-12| 366.05
#2005-07-13| 367.10
#2005-07-14| 367.62
#2005-07-15| 368.82
#2005-07-18| 366.68
#2005-07-19| 368.48
#2005-07-20| 373.47
#2005-07-21| 372.97
#2005-07-22| 373.35
#2005-07-25| 372.80
#2005-07-26| 374.22
#2005-07-27| 375.46
#2005-07-28| 374.91
#2005-07-29| 372.19
#2005-08-01| 370.59
#2005-08-02| 372.64
#2005-08-03| 372.87
#2005-08-04| 370.81
#2005-08-05| 369.76
#2005-08-08| 370.12
#2005-08-09| 372.33
#2005-08-10| 370.85
#2005-08-11| 377.00
#2005-08-12| 374.95
#2005-08-15| 377.63
#2005-08-16| 375.10
#2005-08-17| 377.45
#2005-08-18| 376.26
#2005-08-19| 377.75
#2005-08-22| 380.14
#2005-08-23| 378.80
#2005-08-24| 375.61
#2005-08-25| 375.27
#2005-08-26| 373.47
#2005-08-29| 376.80
#2005-08-30| 374.45
#2005-08-31| 375.20
#2005-09-01| 373.62
#2005-09-02| 371.72
#2005-09-05| .
#2005-09-06| 375.04
#2005-09-07| 375.96
#2005-09-08| 374.58
#2005-09-09| 377.65
#2005-09-12| 376.73
#2005-09-13| 375.90
#2005-09-14| 373.03
#2005-09-15| 373.53
#2005-09-16| 375.18
#2005-09-19| 371.29
#2005-09-20| 369.69
#2005-09-21| 364.14
#2005-09-22| 366.00
#2005-09-23| 370.16
#2005-09-26| 373.03
#2005-09-27| 375.49
#2005-09-28| 376.93
#2005-09-29| 376.03
#2005-09-30| 378.77
#2005-10-03| 377.11
#2005-10-04| 375.34
#2005-10-05| 371.16
#2005-10-06| 372.36
#2005-10-07| 372.44
#2005-10-10| 371.50
#2005-10-11| 368.67
#2005-10-12| 369.96
#2005-10-13| 368.76
#2005-10-14| 374.64
#2005-10-17| 374.94
#2005-10-18| 371.62
#2005-10-19| 380.40
#2005-10-20| 374.85
#2005-10-21| 369.24
#2005-10-24| 376.20
#2005-10-25| 371.88
#2005-10-26| 366.41
#2005-10-27| 360.88
#2005-10-28| 368.52
#2005-10-31| 365.97
#2005-11-01| 365.49
#2005-11-02| 366.37
#2005-11-03| 368.51
#2005-11-04| 368.33
#2005-11-07| 369.66
#2005-11-08| 367.94
#2005-11-09| 369.24
#2005-11-10| 372.45
#2005-11-11| 371.42
#2005-11-14| 373.27
#2005-11-15| 374.13
#2005-11-16| 376.34
#2005-11-17| 378.67
#2005-11-18| 375.83
#2005-11-21| 380.63
#2005-11-22| 381.54
#2005-11-23| 381.46
#2005-11-24| .
#2005-11-25| 381.56
#2005-11-28| 378.99
#2005-11-29| 382.02
#2005-11-30| 380.10
#2005-12-01| 385.02
#2005-12-02| 384.87
#2005-12-05| 383.31
#2005-12-06| 385.67
#2005-12-07| 384.85
#2005-12-08| 387.26
#2005-12-09| 387.93
#2005-12-12| 387.18
#2005-12-13| 390.50
#2005-12-14| 393.85
#2005-12-15| 395.11
#2005-12-16| 395.00
#2005-12-19| 389.68
#2005-12-20| 392.68
#2005-12-21| 393.23
#2005-12-22| 396.99
#2005-12-23| 396.72
#2005-12-26| .
#2005-12-27| 394.12
#2005-12-28| 395.30
#2005-12-29| 394.51
#2005-12-30| 392.21
#2006-01-02| .
#2006-01-03| 393.80
#2006-01-04| 395.55
#2006-01-05| 393.13
#2006-01-06| 394.83
#2006-01-09| 396.00
#2006-01-10| 396.49
#2006-01-11| 396.51
#2006-01-12| 394.64
#2006-01-13| 394.82
#2006-01-16| .
#2006-01-17| 392.43
#2006-01-18| 390.64
#2006-01-19| 391.50
#2006-01-20| 385.99
#2006-01-23| 386.08
#2006-01-24| 392.67
#2006-01-25| 391.32
#2006-01-26| 399.78
#2006-01-27| 400.70
#2006-01-30| 400.92
#2006-01-31| 400.35
#2006-02-01| 406.77
#2006-02-02| 405.04
#2006-02-03| 404.42
#2006-02-06| 407.03
#2006-02-07| 406.49
#2006-02-08| 406.93
#2006-02-09| 409.12
#2006-02-10| 413.12
#2006-02-13| 413.36
#2006-02-14| 418.47
#2006-02-15| 417.74
#2006-02-16| 419.63
#2006-02-17| 420.19
#2006-02-20| .
#2006-02-21| 420.01
#2006-02-22| 424.47
#2006-02-23| 422.52
#2006-02-24| 425.30
#2006-02-27| 426.25
#2006-02-28| 420.24
#2006-03-01| 422.58
#2006-03-02| 423.03
#2006-03-03| 424.13
#2006-03-06| 420.28
#2006-03-07| 421.56
#2006-03-08| 421.10
#2006-03-09| 422.58
#2006-03-10| 426.45
#2006-03-13| 427.27
#2006-03-14| 430.46
#2006-03-15| 432.23
#2006-03-16| 435.86
#2006-03-17| 439.64
#2006-03-20| 440.37
#2006-03-21| 439.78
#2006-03-22| 442.20
#2006-03-23| 438.79
#2006-03-24| 441.32
#2006-03-27| 440.44
#2006-03-28| 435.83
#2006-03-29| 441.23
#2006-03-30| 438.09
#2006-03-31| 437.45
#2006-04-03| 436.84
#2006-04-04| 439.91
#2006-04-05| 440.75
#2006-04-06| 441.18
#2006-04-07| 438.77
#2006-04-10| 440.57
#2006-04-11| 437.51
#2006-04-12| 439.55
#2006-04-13| 439.63
#2006-04-14| .
#2006-04-17| 440.66
#2006-04-18| 449.26
#2006-04-19| 461.92
#2006-04-20| 466.03
#2006-04-21| 466.70
#2006-04-24| 469.42
#2006-04-25| 463.77
#2006-04-26| 461.70
#2006-04-27| 459.71
#2006-04-28| 453.14
#2006-05-01| 457.01
#2006-05-02| 461.17
#2006-05-03| 461.00
#2006-05-04| 463.47
#2006-05-05| 470.21
#2006-05-08| 469.19
#2006-05-09| 468.89
#2006-05-10| 473.17
#2006-05-11| 469.90
#2006-05-12| 461.64
#2006-05-15| 461.50
#2006-05-16| 461.76
#2006-05-17| 450.35
#2006-05-18| 446.09
#2006-05-19| 451.22
#2006-05-22| 453.64
#2006-05-23| 448.15
#2006-05-24| 442.05
#2006-05-25| 444.60
#2006-05-26| 445.61
#2006-05-29| .
#2006-05-30| 443.17
#2006-05-31| 445.04
#2006-06-01| 449.55
#2006-06-02| 448.56
#2006-06-05| 441.59
#2006-06-06| 433.60
#2006-06-07| 434.57
#2006-06-08| 435.99
#2006-06-09| 433.49
#2006-06-12| 424.16
#2006-06-13| 421.23
#2006-06-14| 429.97
#2006-06-15| 440.90
#2006-06-16| 444.49
#2006-06-19| 439.73
#2006-06-20| 438.95
#2006-06-21| 443.97
#2006-06-22| 440.93
#2006-06-23| 440.75
#2006-06-26| 440.40
#2006-06-27| 434.84
#2006-06-28| 435.33
#2006-06-29| 443.91
#2006-06-30| 444.29
#2006-07-03| 444.83
#2006-07-04| .
#2006-07-05| 442.21
#2006-07-06| 444.92
#2006-07-07| 441.03
#2006-07-10| 442.93
#2006-07-11| 450.25
#2006-07-12| 447.44
#2006-07-13| 440.61
#2006-07-14| 432.50
#2006-07-17| 431.57
#2006-07-18| 432.88
#2006-07-19| 445.03
#2006-07-20| 440.36
#2006-07-21| 437.42
#2006-07-24| 445.53
#2006-07-25| 455.19
#2006-07-26| 448.28
#2006-07-27| 445.27
#2006-07-28| 446.47
#2006-07-31| 444.17
#2006-08-01| 443.70
#2006-08-02| 446.64
#2006-08-03| 448.02
#2006-08-04| 449.08
#2006-08-07| 447.92
#2006-08-08| 443.90
#2006-08-09| 436.78
#2006-08-10| 438.67
#2006-08-11| 436.94
#2006-08-14| 437.96
#2006-08-15| 444.06
#2006-08-16| 452.12
#2006-08-17| 452.07
#2006-08-18| 450.35
#2006-08-21| 447.66
#2006-08-22| 446.64
#2006-08-23| 445.32
#2006-08-24| 443.12
#2006-08-25| 440.20
#2006-08-28| 444.42
#2006-08-29| 443.94
#2006-08-30| 446.15
#2006-08-31| 446.83
#2006-09-01| 450.17
#2006-09-04| .
#2006-09-05| 453.27
#2006-09-06| 450.41
#2006-09-07| 446.65
#2006-09-08| 448.15
#2006-09-11| 449.34
#2006-09-12| 448.42
#2006-09-13| 452.82
#2006-09-14| 450.80
#2006-09-15| 454.19
#2006-09-18| 452.75
#2006-09-19| 451.89
#2006-09-20| 456.18
#2006-09-21| 453.52
#2006-09-22| 453.39
#2006-09-25| 458.59
#2006-09-26| 462.49
#2006-09-27| 461.97
#2006-09-28| 463.91
#2006-09-29| 462.49
#2006-10-02| 467.87
#2006-10-03| 472.70
#2006-10-04| 478.73
#2006-10-05| 479.76
#2006-10-06| 478.31
#2006-10-09| 476.95
#2006-10-10| 477.93
#2006-10-11| 476.97
#2006-10-12| 484.48
#2006-10-13| 482.80
#2006-10-16| 485.27
#2006-10-17| 479.31
#2006-10-18| 480.09
#2006-10-19| 476.28
#2006-10-20| 473.92
#2006-10-23| 476.86
#2006-10-24| 479.32
#2006-10-25| 471.26
#2006-10-26| 468.19
#2006-10-27| 467.48
#2006-10-30| 472.75
#2006-10-31| 472.09
#2006-11-01| 470.60
#2006-11-02| 467.37
#2006-11-03| 467.57
#2006-11-06| 472.66
#2006-11-07| 479.95
#2006-11-08| 477.56
#2006-11-09| 474.07
#2006-11-10| 475.79
#2006-11-13| 479.02
#2006-11-14| 482.76
#2006-11-15| 489.20
#2006-11-16| 494.62
#2006-11-17| 493.40
#2006-11-20| 491.16
#2006-11-21| 495.67
#2006-11-22| 494.16
#2006-11-23| .
#2006-11-24| 493.98
#2006-11-27| 484.56
#2006-11-28| 487.65
#2006-11-29| 493.69
#2006-11-30| 492.31
#2006-12-01| 492.27
#2006-12-04| 498.22
#2006-12-05| 500.29
#2006-12-06| 500.58
#2006-12-07| 497.80
#2006-12-08| 497.01
#2006-12-11| 497.19
#2006-12-12| 495.56
#2006-12-13| 492.58
#2006-12-14| 490.40
#2006-12-15| 492.97
#2006-12-18| 489.91
#2006-12-19| 495.15
#2006-12-20| 497.21
#2006-12-21| 496.59
#2006-12-22| 492.72
#2006-12-25| .
#2006-12-26| 495.48
#2006-12-27| 496.81
#2006-12-28| 496.09
#2006-12-29| 493.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 494.65
#2007-01-04| 493.73
#2007-01-05| 493.65
#2007-01-08| 498.60
#2007-01-09| 496.94
#2007-01-10| 501.90
#2007-01-11| 505.18
#2007-01-12| 505.68
#2007-01-15| .
#2007-01-16| 507.03
#2007-01-17| 508.38
#2007-01-18| 505.82
#2007-01-19| 508.69
#2007-01-22| 500.81
#2007-01-23| 513.67
#2007-01-24| 513.25
#2007-01-25| 507.41
#2007-01-26| 504.77
#2007-01-29| 503.70
#2007-01-30| 507.77
#2007-01-31| 516.55
#2007-02-01| 523.60
#2007-02-02| 522.90
#2007-02-05| 524.92
#2007-02-06| 529.17
#2007-02-07| 529.83
#2007-02-08| 527.61
#2007-02-09| 526.91
#2007-02-12| 524.54
#2007-02-13| 527.72
#2007-02-14| 531.50
#2007-02-15| 536.46
#2007-02-16| 533.72
#2007-02-19| .
#2007-02-20| 535.26
#2007-02-21| 533.35
#2007-02-22| 531.65
#2007-02-23| 531.01
#2007-02-26| 525.47
#2007-02-27| 510.88
#2007-02-28| 512.83
#2007-03-01| 513.48
#2007-03-02| 507.04
#2007-03-05| 506.00
#2007-03-06| 511.41
#2007-03-07| 511.58
#2007-03-08| 514.99
#2007-03-09| 516.44
#2007-03-12| 524.78
#2007-03-13| 513.75
#2007-03-14| 517.63
#2007-03-15| 519.55
#2007-03-16| 518.53
#2007-03-19| 523.11
#2007-03-20| 522.93
#2007-03-21| 528.93
#2007-03-22| 524.31
#2007-03-23| 528.43
#2007-03-26| 526.94
#2007-03-27| 525.71
#2007-03-28| 520.18
#2007-03-29| 521.68
#2007-03-30| 519.24
#2007-04-02| 519.30
#2007-04-03| 524.44
#2007-04-04| 525.48
#2007-04-05| 525.55
#2007-04-06| .
#2007-04-09| 526.50
#2007-04-10| 526.46
#2007-04-11| 520.73
#2007-04-12| 523.96
#2007-04-13| 524.19
#2007-04-16| 525.45
#2007-04-17| 526.39
#2007-04-18| 533.42
#2007-04-19| 532.13
#2007-04-20| 535.30
#2007-04-23| 537.93
#2007-04-24| 534.79
#2007-04-25| 537.84
#2007-04-26| 533.43
#2007-04-27| 537.81
#2007-04-30| 532.46
#2007-05-01| 533.48
#2007-05-02| 537.09
#2007-05-03| 539.40
#2007-05-04| 539.56
#2007-05-07| 547.05
#2007-05-08| 544.88
#2007-05-09| 547.75
#2007-05-10| 541.33
#2007-05-11| 544.57
#2007-05-14| 545.21
#2007-05-15| 547.39
#2007-05-16| 551.31
#2007-05-17| 553.70
#2007-05-18| 553.55
#2007-05-21| 554.77
#2007-05-22| 549.48
#2007-05-23| 546.82
#2007-05-24| 547.91
#2007-05-25| 550.82
#2007-05-28| .
#2007-05-29| 554.71
#2007-05-30| 559.17
#2007-05-31| 563.31
#2007-06-01| 562.57
#2007-06-04| 562.94
#2007-06-05| 561.11
#2007-06-06| 558.33
#2007-06-07| 550.67
#2007-06-08| 558.34
#2007-06-11| 556.03
#2007-06-12| 551.30
#2007-06-13| 559.32
#2007-06-14| 563.82
#2007-06-15| 564.77
#2007-06-18| 560.91
#2007-06-19| 562.60
#2007-06-20| 558.71
#2007-06-21| 560.92
#2007-06-22| 554.35
#2007-06-25| 554.40
#2007-06-26| 551.44
#2007-06-27| 553.99
#2007-06-28| 553.73
#2007-06-29| 556.54
#2007-07-02| 562.93
#2007-07-03| 565.05
#2007-07-04| .
#2007-07-05| 568.05
#2007-07-06| 569.98
#2007-07-09| 571.15
#2007-07-10| 564.18
#2007-07-11| 567.90
#2007-07-12| 575.68
#2007-07-13| 578.63
#2007-07-16| 581.62
#2007-07-17| 585.33
#2007-07-18| 581.76
#2007-07-19| 589.24
#2007-07-20| 585.63
#2007-07-23| 590.25
#2007-07-24| 585.98
#2007-07-25| 594.74
#2007-07-26| 582.46
#2007-07-27| 577.86
#2007-07-30| 584.54
#2007-07-31| 576.05
#2007-08-01| 585.35
#2007-08-02| 593.56
#2007-08-03| 584.93
#2007-08-06| 590.11
#2007-08-07| 583.93
#2007-08-08| 580.24
#2007-08-09| 559.38
#2007-08-10| 567.31
#2007-08-13| 574.96
#2007-08-14| 561.58
#2007-08-15| 552.07
#2007-08-16| 546.20
#2007-08-17| 563.87
#2007-08-20| 568.81
#2007-08-21| 564.98
#2007-08-22| 573.24
#2007-08-23| 568.14
#2007-08-24| 579.39
#2007-08-27| 580.14
#2007-08-28| 561.82
#2007-08-29| 574.59
#2007-08-30| 573.61
#2007-08-31| 577.52
#2007-09-03| .
#2007-09-04| 576.54
#2007-09-05| 571.37
#2007-09-06| 575.43
#2007-09-07| 568.12
#2007-09-10| 571.27
#2007-09-11| 578.99
#2007-09-12| 579.99
#2007-09-13| 584.00
#2007-09-14| 589.07
#2007-09-17| 583.44
#2007-09-18| 594.29
#2007-09-19| 598.98
#2007-09-20| 601.81
#2007-09-21| 607.52
#2007-09-24| 604.81
#2007-09-25| 615.63
#2007-09-26| 616.29
#2007-09-27| 620.09
#2007-09-28| 619.52
#2007-10-01| 628.78
#2007-10-02| 622.12
#2007-10-03| 616.77
#2007-10-04| 620.98
#2007-10-05| 620.31
#2007-10-08| 619.78
#2007-10-09| 625.84
#2007-10-10| 616.94
#2007-10-11| 613.43
#2007-10-12| 617.41
#2007-10-15| 612.37
#2007-10-16| 613.76
#2007-10-17| 608.37
#2007-10-18| 612.59
#2007-10-19| 597.24
#2007-10-22| 600.55
#2007-10-23| 604.81
#2007-10-24| 611.08
#2007-10-25| 614.43
#2007-10-26| 612.26
#2007-10-29| 615.52
#2007-10-30| 613.49
#2007-10-31| 621.43
#2007-11-01| 611.80
#2007-11-02| 618.26
#2007-11-05| 620.03
#2007-11-06| 627.30
#2007-11-07| 615.55
#2007-11-08| 613.41
#2007-11-09| 604.30
#2007-11-12| 598.31
#2007-11-13| 609.52
#2007-11-14| 606.67
#2007-11-15| 600.26
#2007-11-16| 598.41
#2007-11-19| 590.76
#2007-11-20| 591.19
#2007-11-21| 583.78
#2007-11-22| .
#2007-11-23| 595.78
#2007-11-26| 588.86
#2007-11-27| 596.84
#2007-11-28| 611.76
#2007-11-29| 608.15
#2007-11-30| 606.72
#2007-12-03| 608.95
#2007-12-04| 605.67
#2007-12-05| 614.08
#2007-12-06| 621.73
#2007-12-07| 624.88
#2007-12-10| 625.14
#2007-12-11| 604.21
#2007-12-12| 605.63
#2007-12-13| 610.64
#2007-12-14| 607.38
#2007-12-17| 595.80
#2007-12-18| 596.70
#2007-12-19| 594.50
#2007-12-20| 597.08
#2007-12-21| 608.18
#2007-12-24| 613.76
#2007-12-25| .
#2007-12-26| 610.82
#2007-12-27| 602.16
#2007-12-28| 600.44
#2007-12-31| 596.53
#2008-01-01| .
#2008-01-02| 588.28
#2008-01-03| 596.99
#2008-01-04| 586.11
#2008-01-07| 576.00
#2008-01-08| 561.47
#2008-01-09| 569.96
#2008-01-10| 574.93
#2008-01-11| 566.95
#2008-01-14| 570.11
#2008-01-15| 560.20
#2008-01-16| 559.01
#2008-01-17| 542.22
#2008-01-18| 541.41
#2008-01-21| .
#2008-01-22| 532.57
#2008-01-23| 540.09
#2008-01-24| 551.01
#2008-01-25| 550.18
#2008-01-28| 553.87
#2008-01-29| 561.32
#2008-01-30| 564.06
#2008-01-31| 569.40
#2008-02-01| 574.71
#2008-02-04| 576.06
#2008-02-05| 563.04
#2008-02-06| 556.20
#2008-02-07| 557.85
#2008-02-08| 556.33
#2008-02-11| 562.60
#2008-02-12| 569.10
#2008-02-13| 577.96
#2008-02-14| 572.00
#2008-02-15| 567.68
#2008-02-18| .
#2008-02-19| 570.98
#2008-02-20| 569.13
#2008-02-21| 558.92
#2008-02-22| 565.00
#2008-02-25| 573.05
#2008-02-26| 572.21
#2008-02-27| 570.06
#2008-02-28| 568.39
#2008-02-29| 555.28
#2008-03-03| 554.37
#2008-03-04| 549.34
#2008-03-05| 555.29
#2008-03-06| 549.52
#2008-03-07| 540.08
#2008-03-10| 528.07
#2008-03-11| 535.82
#2008-03-12| 533.06
#2008-03-13| 538.56
#2008-03-14| 535.34
#2008-03-17| 533.04
#2008-03-18| 546.13
#2008-03-19| 534.29
#2008-03-20| 536.26
#2008-03-21| .
#2008-03-24| 542.95
#2008-03-25| 545.19
#2008-03-26| 543.12
#2008-03-27| 536.78
#2008-03-28| 536.22
#2008-03-31| 538.05
#2008-04-01| 552.62
#2008-04-02| 553.58
#2008-04-03| 550.53
#2008-04-04| 554.55
#2008-04-07| 553.86
#2008-04-08| 554.13
#2008-04-09| 558.93
#2008-04-10| 560.44
#2008-04-11| 549.71
#2008-04-14| 551.89
#2008-04-15| 546.45
#2008-04-16| 558.26
#2008-04-17| 553.88
#2008-04-18| 565.87
#2008-04-21| 564.74
#2008-04-22| 557.19
#2008-04-23| 567.05
#2008-04-24| 574.30
#2008-04-25| 580.76
#2008-04-28| 580.42
#2008-04-29| 580.11
#2008-04-30| 577.56
#2008-05-01| 585.66
#2008-05-02| 587.19
#2008-05-05| 584.35
#2008-05-06| 587.05
#2008-05-07| 578.77
#2008-05-08| 584.26
#2008-05-09| 579.81
#2008-05-12| 587.01
#2008-05-13| 591.04
#2008-05-14| 594.27
#2008-05-15| 594.43
#2008-05-16| 591.75
#2008-05-19| 598.27
#2008-05-20| 589.97
#2008-05-21| 573.83
#2008-05-22| 573.07
#2008-05-23| 568.10
#2008-05-26| .
#2008-05-27| 573.29
#2008-05-28| 572.97
#2008-05-29| 573.88
#2008-05-30| 579.57
#2008-06-02| 573.25
#2008-06-03| 560.99
#2008-06-04| 557.29
#2008-06-05| 558.53
#2008-06-06| 535.19
#2008-06-09| 534.43
#2008-06-10| 532.13
#2008-06-11| 527.05
#2008-06-12| 532.56
#2008-06-13| 538.54
#2008-06-16| 535.87
#2008-06-17| 530.51
#2008-06-18| 529.38
#2008-06-19| 539.37
#2008-06-20| 533.39
#2008-06-23| 535.29
#2008-06-24| 532.92
#2008-06-25| 518.36
#2008-06-26| 499.87
#2008-06-27| 495.65
#2008-06-30| 494.08
#2008-07-01| 495.83
#2008-07-02| 485.94
#2008-07-03| 492.73
#2008-07-04| .
#2008-07-07| 491.42
#2008-07-08| 501.92
#2008-07-09| 494.96
#2008-07-10| 499.88
#2008-07-11| 487.91
#2008-07-14| 487.93
#2008-07-15| 484.20
#2008-07-16| 492.82
#2008-07-17| 497.19
#2008-07-18| 499.83
#2008-07-21| 500.07
#2008-07-22| 508.35
#2008-07-23| 513.88
#2008-07-24| 498.23
#2008-07-25| 506.43
#2008-07-28| 497.92
#2008-07-29| 507.10
#2008-07-30| 511.11
#2008-07-31| 500.86
#2008-08-01| 500.16
#2008-08-04| 499.25
#2008-08-05| 514.86
#2008-08-06| 517.67
#2008-08-07| 511.87
#2008-08-08| 530.25
#2008-08-11| 530.72
#2008-08-12| 530.12
#2008-08-13| 525.47
#2008-08-14| 526.23
#2008-08-15| 532.38
#2008-08-18| 526.97
#2008-08-19| 521.02
#2008-08-20| 518.50
#2008-08-21| 518.10
#2008-08-22| 525.83
#2008-08-25| 518.07
#2008-08-26| 519.17
#2008-08-27| 521.91
#2008-08-28| 535.13
#2008-08-29| 526.86
#2008-09-01| .
#2008-09-02| 529.63
#2008-09-03| 529.38
#2008-09-04| 510.64
#2008-09-05| 512.89
#2008-09-08| 521.46
#2008-09-09| 513.80
#2008-09-10| 505.15
#2008-09-11| 511.91
#2008-09-12| 517.71
#2008-09-15| 503.03
#2008-09-16| 501.52
#2008-09-17| 474.36
#2008-09-18| 490.61
#2008-09-19| 495.47
#2008-09-22| 481.99
#2008-09-23| 473.17
#2008-09-24| 469.39
#2008-09-25| 471.87
#2008-09-26| 475.08
#2008-09-29| 451.91
#2008-09-30| 463.55
#2008-10-01| 456.15
#2008-10-02| 434.42
#2008-10-03| 433.40
#2008-10-06| 416.77
#2008-10-07| 403.40
#2008-10-08| 397.27
#2008-10-09| 370.53
#2008-10-10| 358.26
#2008-10-13| 391.20
#2008-10-14| 390.62
#2008-10-15| 360.91
#2008-10-16| 382.32
#2008-10-17| 372.08
#2008-10-20| 387.98
#2008-10-21| 368.31
#2008-10-22| 353.72
#2008-10-23| 360.54
#2008-10-24| 346.50
#2008-10-27| 331.80
#2008-10-28| 372.65
#2008-10-29| 373.73
#2008-10-30| 386.79
#2008-10-31| 396.38
#2008-11-03| 394.72
#2008-11-04| 408.34
#2008-11-05| 389.06
#2008-11-06| 365.21
#2008-11-07| 371.95
#2008-11-10| 370.54
#2008-11-11| 360.69
#2008-11-12| 347.26
#2008-11-13| 361.02
#2008-11-14| 347.22
#2008-11-17| 339.02
#2008-11-18| 339.93
#2008-11-19| 320.57
#2008-11-20| 309.60
#2008-11-21| 331.18
#2008-11-24| 338.41
#2008-11-25| 333.66
#2008-11-26| 342.18
#2008-11-27| .
#2008-11-28| 351.95
#2008-12-01| 328.75
#2008-12-02| 338.20
#2008-12-03| 345.30
#2008-12-04| 336.59
#2008-12-05| 347.00
#2008-12-08| 357.98
#2008-12-09| 353.24
#2008-12-10| 354.42
#2008-12-11| 345.24
#2008-12-12| 348.59
#2008-12-15| 345.84
#2008-12-16| 362.80
#2008-12-17| 359.03
#2008-12-18| 358.74
#2008-12-19| 362.27
#2008-12-22| 360.22
#2008-12-23| 353.61
#2008-12-24| 356.54
#2008-12-25| .
#2008-12-26| 359.80
#2008-12-29| 356.84
#2008-12-30| 370.04
#2008-12-31| 376.06
#2009-01-01| .
#2009-01-02| 389.07
#2009-01-05| 390.72
#2009-01-06| 393.76
#2009-01-07| 382.81
#2009-01-08| 382.49
#2009-01-09| 378.64
#2009-01-12| 374.56
#2009-01-13| 365.64
#2009-01-14| 360.52
#2009-01-15| 360.68
#2009-01-16| 370.85
#2009-01-19| .
#2009-01-20| 357.71
#2009-01-21| 365.46
#2009-01-22| 366.99
#2009-01-23| 359.52
#2009-01-26| 366.51
#2009-01-27| 368.54
#2009-01-28| 375.96
#2009-01-29| 364.55
#2009-01-30| 363.56
#2009-02-02| 353.75
#2009-02-03| 359.48
#2009-02-04| 358.27
#2009-02-05| 362.02
#2009-02-06| 361.79
#2009-02-09| 365.36
#2009-02-10| 348.59
#2009-02-11| 349.22
#2009-02-12| 348.01
#2009-02-13| 351.69
#2009-02-16| .
#2009-02-17| 338.65
#2009-02-18| 338.44
#2009-02-19| 337.76
#2009-02-20| 331.82
#2009-02-23| 317.22
#2009-02-24| 323.03
#2009-02-25| 310.10
#2009-02-26| 304.03
#2009-02-27| 292.24
#2009-03-02| 276.20
#2009-03-03| 271.91
#2009-03-04| 278.77
#2009-03-05| 267.60
#2009-03-06| 266.81
#2009-03-09| 264.03
#2009-03-10| 277.68
#2009-03-11| 276.43
#2009-03-12| 283.75
#2009-03-13| 281.15
#2009-03-16| 289.31
#2009-03-17| 294.40
#2009-03-18| 296.79
#2009-03-19| 293.96
#2009-03-20| 289.70
#2009-03-23| 306.32
#2009-03-24| 305.89
#2009-03-25| 311.26
#2009-03-26| 327.02
#2009-03-27| 320.47
#2009-03-30| 308.41
#2009-03-31| 309.32
#2009-04-01| 311.69
#2009-04-02| 322.61
#2009-04-03| 319.01
#2009-04-06| 332.91
#2009-04-07| 325.15
#2009-04-08| 324.49
#2009-04-09| 337.50
#2009-04-10| .
#2009-04-13| 331.39
#2009-04-14| 328.23
#2009-04-15| 333.15
#2009-04-16| 342.83
#2009-04-17| 343.12
#2009-04-20| 332.49
#2009-04-21| 338.90
#2009-04-22| 339.87
#2009-04-23| 349.99
#2009-04-24| 354.04
#2009-04-27| 355.77
#2009-04-28| 351.97
#2009-04-29| 362.16
#2009-04-30| 358.59
#2009-05-01| 366.78
#2009-05-04| 373.09
#2009-05-05| 374.58
#2009-05-06| 379.77
#2009-05-07| 374.88
#2009-05-08| 389.65
#2009-05-11| 380.12
#2009-05-12| 381.13
#2009-05-13| 372.54
#2009-05-14| 375.98
#2009-05-15| 372.54
#2009-05-18| 379.39
#2009-05-19| 380.18
#2009-05-20| 381.34
#2009-05-21| 372.82
#2009-05-22| 372.52
#2009-05-25| .
#2009-05-26| 382.30
#2009-05-27| 376.29
#2009-05-28| 383.11
#2009-05-29| 383.92
#2009-06-01| 398.97
#2009-06-02| 401.58
#2009-06-03| 394.88
#2009-06-04| 402.23
#2009-06-05| 411.81
#2009-06-08| 410.98
#2009-06-09| 405.16
#2009-06-10| 403.80
#2009-06-11| 400.39
#2009-06-12| 403.84
#2009-06-15| 394.41
#2009-06-16| 390.38
#2009-06-17| 391.14
#2009-06-18| 394.70
#2009-06-19| 391.72
#2009-06-22| 382.34
#2009-06-23| 373.97
#2009-06-24| 365.12
#2009-06-25| 373.66
#2009-06-26| 370.02
#2009-06-29| 376.36
#2009-06-30| 371.37
#2009-07-01| 372.40
#2009-07-02| 359.80
#2009-07-03| .
#2009-07-06| 362.19
#2009-07-07| 351.23
#2009-07-08| 352.83
#2009-07-09| 352.45
#2009-07-10| 353.09
#2009-07-13| 362.25
#2009-07-14| 366.19
#2009-07-15| 374.05
#2009-07-16| 378.54
#2009-07-17| 374.20
#2009-07-20| 380.81
#2009-07-21| 375.31
#2009-07-22| 373.03
#2009-07-23| 372.36
#2009-07-24| 367.24
#2009-07-27| 366.09
#2009-07-28| 371.37
#2009-07-29| 373.98
#2009-07-30| 378.79
#2009-07-31| 378.13
#2009-08-03| 385.02
#2009-08-04| 385.66
#2009-08-05| 383.00
#2009-08-06| 387.96
#2009-08-07| 394.67
#2009-08-10| 391.55
#2009-08-11| 388.18
#2009-08-12| 397.78
#2009-08-13| 396.83
#2009-08-14| 391.75
#2009-08-17| 385.02
#2009-08-18| 386.90
#2009-08-19| 386.24
#2009-08-20| 391.45
#2009-08-21| 401.46
#2009-08-24| 404.31
#2009-08-25| 405.93
#2009-08-26| 404.89
#2009-08-27| 415.77
#2009-08-28| 412.53
#2009-08-31| 408.86
#2009-09-01| 406.17
#2009-09-02| 404.21
#2009-09-03| 406.37
#2009-09-04| 412.44
#2009-09-07| .
#2009-09-08| 414.87
#2009-09-09| 417.32
#2009-09-10| 420.54
#2009-09-11| 424.58
#2009-09-14| 423.05
#2009-09-15| 425.00
#2009-09-16| 428.13
#2009-09-17| 435.39
#2009-09-18| 438.83
#2009-09-21| 435.84
#2009-09-22| 438.07
#2009-09-23| 434.56
#2009-09-24| 428.71
#2009-09-25| 427.56
#2009-09-28| 433.59
#2009-09-29| 436.93
#2009-09-30| 434.09
#2009-10-01| 422.87
#2009-10-02| 418.94
#2009-10-05| 424.04
#2009-10-06| 429.36
#2009-10-07| 425.56
#2009-10-08| 427.34
#2009-10-09| 433.04
#2009-10-12| 428.27
#2009-10-13| 428.61
#2009-10-14| 437.13
#2009-10-15| 436.82
#2009-10-16| 440.13
#2009-10-19| 445.03
#2009-10-20| 433.33
#2009-10-21| 428.71
#2009-10-22| 436.10
#2009-10-23| 432.30
#2009-10-26| 426.49
#2009-10-27| 423.41
#2009-10-28| 414.42
#2009-10-29| 420.98
#2009-10-30| 411.62
#2009-11-02| 416.10
#2009-11-03| 416.54
#2009-11-04| 420.40
#2009-11-05| 433.05
#2009-11-06| 433.91
#2009-11-09| 444.56
#2009-11-10| 441.69
#2009-11-11| 444.74
#2009-11-12| 442.03
#2009-11-13| 448.72
#2009-11-16| 457.60
#2009-11-17| 458.85
#2009-11-18| 454.57
#2009-11-19| 449.46
#2009-11-20| 451.25
#2009-11-23| 458.15
#2009-11-24| 456.59
#2009-11-25| 460.95
#2009-11-26| .
#2009-11-27| 454.39
#2009-11-30| 452.66
#2009-12-01| 460.22
#2009-12-02| 460.89
#2009-12-03| 458.12
#2009-12-04| 465.52
#2009-12-07| 469.43
#2009-12-08| 465.40
#2009-12-09| 461.25
#2009-12-10| 462.76
#2009-12-11| 469.49
#2009-12-14| 475.66
#2009-12-15| 473.86
#2009-12-16| 472.10
#2009-12-17| 467.24
#2009-12-18| 466.19
#2009-12-21| 469.31
#2009-12-22| 470.44
#2009-12-23| 469.08
#2009-12-24| 471.96
#2009-12-25| .
#2009-12-28| 473.00
#2009-12-29| 473.36
#2009-12-30| 473.02
#2009-12-31| 466.78
#2010-01-01| .
#2010-01-04| 478.27
#2010-01-05| 479.49
#2010-01-06| 480.70
#2010-01-07| 484.44
#2010-01-08| 486.13
#2010-01-11| 489.62
#2010-01-12| 486.34
#2010-01-13| 492.02
#2010-01-14| 495.11
#2010-01-15| 489.95
#2010-01-18| .
#2010-01-19| 493.02
#2010-01-20| 487.80
#2010-01-21| 477.61
#2010-01-22| 469.13
#2010-01-25| 469.43
#2010-01-26| 470.28
#2010-01-27| 475.32
#2010-01-28| 472.75
#2010-01-29| 467.75
#2010-02-01| 474.59
#2010-02-02| 481.43
#2010-02-03| 481.64
#2010-02-04| 468.65
#2010-02-05| 465.42
#2010-02-08| 460.80
#2010-02-09| 469.93
#2010-02-10| 468.39
#2010-02-11| 472.57
#2010-02-12| 467.83
#2010-02-15| .
#2010-02-16| 475.48
#2010-02-17| 479.82
#2010-02-18| 487.47
#2010-02-19| 490.32
#2010-02-22| 490.70
#2010-02-23| 485.22
#2010-02-24| 490.48
#2010-02-25| 489.13
#2010-02-26| 491.86
#2010-03-01| 500.41
#2010-03-02| 502.52
#2010-03-03| 500.62
#2010-03-04| 505.00
#2010-03-05| 514.22
#2010-03-08| 510.89
#2010-03-09| 515.25
#2010-03-10| 520.37
#2010-03-11| 522.07
#2010-03-12| 519.36
#2010-03-15| 519.46
#2010-03-16| 520.81
#2010-03-17| 522.58
#2010-03-18| 525.73
#2010-03-19| 529.75
#2010-03-22| 529.45
#2010-03-23| 531.98
#2010-03-24| 529.66
#2010-03-25| 530.23
#2010-03-26| 532.76
#2010-03-29| 538.70
#2010-03-30| 536.61
#2010-03-31| 532.35
#2010-04-01| 535.85
#2010-04-02| .
#2010-04-05| 536.83
#2010-04-06| 534.52
#2010-04-07| 531.65
#2010-04-08| 531.81
#2010-04-09| 535.26
#2010-04-12| 534.70
#2010-04-13| 532.85
#2010-04-14| 535.03
#2010-04-15| 537.51
#2010-04-16| 531.43
#2010-04-19| 532.38
#2010-04-20| 537.49
#2010-04-21| 550.89
#2010-04-22| 556.47
#2010-04-23| 556.31
#2010-04-26| 554.02
#2010-04-27| 539.91
#2010-04-28| 542.83
#2010-04-29| 551.93
#2010-04-30| 541.32
#2010-05-03| 552.79
#2010-05-04| 537.53
#2010-05-05| 533.31
#2010-05-06| 516.13
#2010-05-07| 503.08
#2010-05-10| 526.83
#2010-05-11| 528.01
#2010-05-12| 535.55
#2010-05-13| 529.92
#2010-05-14| 518.19
#2010-05-17| 517.83
#2010-05-18| 510.93
#2010-05-19| 503.12
#2010-05-20| 480.81
#2010-05-21| 490.86
#2010-05-24| 483.52
#2010-05-25| 482.66
#2010-05-26| 482.50
#2010-05-27| 496.47
#2010-05-28| 490.19
#2010-05-31| .
#2010-06-01| 481.24
#2010-06-02| 490.44
#2010-06-03| 492.20
#2010-06-04| 471.60
#2010-06-07| 458.96
#2010-06-08| 463.19
#2010-06-09| 463.01
#2010-06-10| 475.70
#2010-06-11| 480.71
#2010-06-14| 481.84
#2010-06-15| 496.12
#2010-06-16| 495.59
#2010-06-17| 495.92
#2010-06-18| 499.24
#2010-06-21| 498.64
#2010-06-22| 488.99
#2010-06-23| 489.75
#2010-06-24| 482.48
#2010-06-25| 484.64
#2010-06-28| 480.38
#2010-06-29| 459.44
#2010-06-30| 456.76
#2010-07-01| 453.87
#2010-07-02| 452.97
#2010-07-05| .
#2010-07-06| 452.65
#2010-07-07| 466.37
#2010-07-08| 472.99
#2010-07-09| 472.32
#2010-07-12| 466.38
#2010-07-13| 472.52
#2010-07-14| 475.96
#2010-07-15| 475.64
#2010-07-16| 459.99
#2010-07-19| 463.43
#2010-07-20| 468.73
#2010-07-21| 467.31
#2010-07-22| 482.64
#2010-07-23| 489.49
#2010-07-26| 496.67
#2010-07-27| 491.41
#2010-07-28| 490.59
#2010-07-29| 489.28
#2010-07-30| 489.79
#2010-08-02| 499.26
#2010-08-03| 496.73
#2010-08-04| 499.75
#2010-08-05| 500.23
#2010-08-06| 498.49
#2010-08-09| 501.39
#2010-08-10| 498.20
#2010-08-11| 480.34
#2010-08-12| 475.50
#2010-08-13| 476.46
#2010-08-16| 474.05
#2010-08-17| 482.11
#2010-08-18| 483.77
#2010-08-19| 473.89
#2010-08-20| 472.23
#2010-08-23| 464.88
#2010-08-24| 454.16
#2010-08-25| 452.82
#2010-08-26| 453.51
#2010-08-27| 463.06
#2010-08-30| 455.57
#2010-08-31| 451.46
#2010-09-01| 465.91
#2010-09-02| 471.14
#2010-09-03| 476.92
#2010-09-06| .
#2010-09-07| 470.25
#2010-09-08| 473.80
#2010-09-09| 472.39
#2010-09-10| 478.13
#2010-09-13| 479.96
#2010-09-14| 475.24
#2010-09-15| 473.38
#2010-09-16| 473.96
#2010-09-17| 480.53
#2010-09-20| 487.73
#2010-09-21| 488.67
#2010-09-22| 485.87
#2010-09-23| 479.39
#2010-09-24| 491.84
#2010-09-27| 487.53
#2010-09-28| 491.07
#2010-09-29| 492.04
#2010-09-30| 491.10
#2010-10-01| 489.79
#2010-10-04| 485.32
#2010-10-05| 498.83
#2010-10-06| 500.97
#2010-10-07| 499.49
#2010-10-08| 501.37
#2010-10-11| 501.83
#2010-10-12| 502.14
#2010-10-13| 508.97
#2010-10-14| 506.25
#2010-10-15| 505.52
#2010-10-18| 507.23
#2010-10-19| 498.98
#2010-10-20| 506.08
#2010-10-21| 513.85
#2010-10-22| 514.65
#2010-10-25| 514.04
#2010-10-26| 513.69
#2010-10-27| 513.10
#2010-10-28| 515.60
#2010-10-29| 516.26
#2010-11-01| 516.30
#2010-11-02| 519.68
#2010-11-03| 518.08
#2010-11-04| 527.27
#2010-11-05| 531.04
#2010-11-08| 527.80
#2010-11-09| 524.66
#2010-11-10| 518.17
#2010-11-11| 509.42
#2010-11-12| 501.37
#2010-11-15| 503.20
#2010-11-16| 496.62
#2010-11-17| 496.31
#2010-11-18| 506.59
#2010-11-19| 506.17
#2010-11-22| 504.21
#2010-11-23| 501.01
#2010-11-24| 513.45
#2010-11-25| .
#2010-11-26| 508.82
#2010-11-29| 505.85
#2010-11-30| 505.73
#2010-12-01| 519.77
#2010-12-02| 525.23
#2010-12-03| 523.80
#2010-12-06| 522.69
#2010-12-07| 523.82
#2010-12-08| 519.64
#2010-12-09| 517.35
#2010-12-10| 519.82
#2010-12-13| 518.62
#2010-12-14| 522.11
#2010-12-15| 518.80
#2010-12-16| 522.38
#2010-12-17| 522.53
#2010-12-20| 519.90
#2010-12-21| 522.73
#2010-12-22| 525.08
#2010-12-23| 525.91
#2010-12-24| .
#2010-12-27| 524.58
#2010-12-28| 525.13
#2010-12-29| 524.19
#2010-12-30| 523.18
#2010-12-31| 524.79
#2011-01-03| 527.63
#2011-01-04| 529.10
#2011-01-05| 534.11
#2011-01-06| 539.53
#2011-01-07| 543.30
#2011-01-10| 539.33
#2011-01-11| 539.22
#2011-01-12| 543.83
#2011-01-13| 544.94
#2011-01-14| 546.83
#2011-01-17| .
#2011-01-18| 556.94
#2011-01-19| 555.14
#2011-01-20| 556.21
#2011-01-21| 557.07
#2011-01-24| 560.17
#2011-01-25| 563.60
#2011-01-26| 559.41
#2011-01-27| 564.52
#2011-01-28| 553.52
#2011-01-31| 558.37
#2011-02-01| 564.22
#2011-02-02| 565.41
#2011-02-03| 564.73
#2011-02-04| 566.63
#2011-02-07| 573.16
#2011-02-08| 576.99
#2011-02-09| 578.54
#2011-02-10| 578.88
#2011-02-11| 578.47
#2011-02-14| 576.40
#2011-02-15| 575.77
#2011-02-16| 577.25
#2011-02-17| 577.04
#2011-02-18| 580.69
#2011-02-21| .
#2011-02-22| 566.56
#2011-02-23| 560.90
#2011-02-24| 562.66
#2011-02-25| 567.64
#2011-02-28| 566.55
#2011-03-01| 556.81
#2011-03-02| 557.32
#2011-03-03| 571.30
#2011-03-04| 565.54
#2011-03-07| 559.09
#2011-03-08| 567.85
#2011-03-09| 568.69
#2011-03-10| 558.24
#2011-03-11| 563.20
#2011-03-14| 559.06
#2011-03-15| 552.19
#2011-03-16| 541.13
#2011-03-17| 547.88
#2011-03-18| 552.36
#2011-03-21| 563.18
#2011-03-22| 562.47
#2011-03-23| 566.16
#2011-03-24| 569.44
#2011-03-25| 571.21
#2011-03-28| 569.78
#2011-03-29| 572.73
#2011-03-30| 573.14
#2011-03-31| 575.87
#2011-04-01| 580.04
#2011-04-04| 575.76
#2011-04-05| 575.87
#2011-04-06| 578.71
#2011-04-07| 579.32
#2011-04-08| 573.26
#2011-04-11| 573.44
#2011-04-12| 568.04
#2011-04-13| 562.55
#2011-04-14| 559.79
#2011-04-15| 561.77
#2011-04-18| 554.13
#2011-04-19| 557.17
#2011-04-20| 572.07
#2011-04-21| 575.01
#2011-04-22| .
#2011-04-25| 571.90
#2011-04-26| 579.71
#2011-04-27| 581.40
#2011-04-28| 586.05
#2011-04-29| 590.96
#2011-05-02| 591.88
#2011-05-03| 593.75
#2011-05-04| 588.39
#2011-05-05| 587.41
#2011-05-06| 593.17
#2011-05-09| 594.69
#2011-05-10| 596.35
#2011-05-11| 594.51
#2011-05-12| 597.01
#2011-05-13| 592.50
#2011-05-16| 590.75
#2011-05-17| 584.06
#2011-05-18| 587.23
#2011-05-19| 591.04
#2011-05-20| 586.01
#2011-05-23| 577.58
#2011-05-24| 574.97
#2011-05-25| 577.38
#2011-05-26| 577.25
#2011-05-27| 579.86
#2011-05-30| .
#2011-05-31| 588.16
#2011-06-01| 569.99
#2011-06-02| 570.38
#2011-06-03| 565.50
#2011-06-06| 566.41
#2011-06-07| 565.17
#2011-06-08| 562.49
#2011-06-09| 566.91
#2011-06-10| 558.40
#2011-06-13| 560.83
#2011-06-14| 570.86
#2011-06-15| 566.41
#2011-06-16| 571.03
#2011-06-17| 573.04
#2011-06-20| 578.74
#2011-06-21| 580.76
#2011-06-22| 578.02
#2011-06-23| 573.84
#2011-06-24| 570.16
#2011-06-27| 574.86
#2011-06-28| 581.23
#2011-06-29| 585.06
#2011-06-30| 594.63
#2011-07-01| 602.42
#2011-07-04| .
#2011-07-05| 598.40
#2011-07-06| 601.73
#2011-07-07| 604.37
#2011-07-08| 597.74
#2011-07-11| 588.61
#2011-07-12| 583.02
#2011-07-13| 582.83
#2011-07-14| 576.76
#2011-07-15| 574.44
#2011-07-18| 567.33
#2011-07-19| 574.54
#2011-07-20| 576.60
#2011-07-21| 587.07
#2011-07-22| 582.29
#2011-07-25| 578.44
#2011-07-26| 573.71
#2011-07-27| 559.62
#2011-07-28| 555.56
#2011-07-29| 556.34
#2011-08-01| 551.17
#2011-08-02| 534.28
#2011-08-03| 533.15
#2011-08-04| 504.94
#2011-08-05| 505.34
#2011-08-08| 472.30
#2011-08-09| 492.72
#2011-08-10| 463.29
#2011-08-11| 480.93
#2011-08-12| 492.80
#2011-08-15| 500.39
#2011-08-16| 495.66
#2011-08-17| 496.31
#2011-08-18| 469.69
#2011-08-19| 465.44
#2011-08-22| 469.38
#2011-08-23| 484.68
#2011-08-24| 494.88
#2011-08-25| 487.54
#2011-08-26| 497.72
#2011-08-29| 512.35
#2011-08-30| 517.54
#2011-08-31| 520.37
#2011-09-01| 511.51
#2011-09-02| 495.75
#2011-09-05| .
#2011-09-06| 491.38
#2011-09-07| 506.55
#2011-09-08| 499.61
#2011-09-09| 488.81
#2011-09-12| 492.69
#2011-09-13| 498.82
#2011-09-14| 505.51
#2011-09-15| 516.83
#2011-09-16| 523.15
#2011-09-19| 522.40
#2011-09-20| 521.04
#2011-09-21| 503.72
#2011-09-22| 486.16
#2011-09-23| 491.20
#2011-09-26| 505.49
#2011-09-27| 514.21
#2011-09-28| 505.17
#2011-09-29| 507.79
#2011-09-30| 497.35
#2011-10-03| 483.85
#2011-10-04| 489.59
#2011-10-05| 495.53
#2011-10-06| 504.16
#2011-10-07| 506.97
#2011-10-10| 522.47
#2011-10-11| 523.44
#2011-10-12| 526.55
#2011-10-13| 522.62
#2011-10-14| 526.89
#2011-10-17| 513.89
#2011-10-18| 526.00
#2011-10-19| 521.59
#2011-10-20| 523.49
#2011-10-21| 536.52
#2011-10-24| 542.85
#2011-10-25| 536.28
#2011-10-26| 537.71
#2011-10-27| 549.17
#2011-10-28| 548.89
#2011-10-31| 541.21
#2011-11-01| 522.27
#2011-11-02| 530.42
#2011-11-03| 544.17
#2011-11-04| 542.39
#2011-11-07| 547.77
#2011-11-08| 552.43
#2011-11-09| 536.41
#2011-11-10| 539.67
#2011-11-11| 552.38
#2011-11-14| 550.72
#2011-11-15| 553.53
#2011-11-16| 543.31
#2011-11-17| 534.25
#2011-11-18| 538.08
#2011-11-21| 527.40
#2011-11-22| 522.32
#2011-11-23| 509.55
#2011-11-24| .
#2011-11-25| 512.52
#2011-11-28| 529.27
#2011-11-29| 529.04
#2011-11-30| 550.14
#2011-12-01| 553.90
#2011-12-02| 551.25
#2011-12-05| 552.97
#2011-12-06| 551.21
#2011-12-07| 550.19
#2011-12-08| 539.48
#2011-12-09| 550.54
#2011-12-12| 541.82
#2011-12-13| 538.73
#2011-12-14| 533.82
#2011-12-15| 537.42
#2011-12-16| 536.79
#2011-12-19| 532.77
#2011-12-20| 550.30
#2011-12-21| 551.98
#2011-12-22| 556.56
#2011-12-23| 558.96
#2011-12-26| .
#2011-12-27| 559.66
#2011-12-28| 553.33
#2011-12-29| 559.40
#2011-12-30| 554.85
#2012-01-02| .
#2012-01-03| 562.65
#2012-01-04| 563.21
#2012-01-05| 559.75
#2012-01-06| 560.13
#2012-01-09| 562.75
#2012-01-10| 572.02
#2012-01-11| 573.23
#2012-01-12| 577.49
#2012-01-13| 571.35
#2012-01-16| .
#2012-01-17| 576.45
#2012-01-18| 579.60
#2012-01-19| 584.09
#2012-01-20| 582.35
#2012-01-23| 581.18
#2012-01-24| 581.26
#2012-01-25| 584.16
#2012-01-26| 579.58
#2012-01-27| 576.60
#2012-01-30| 574.05
#2012-01-31| 576.16
#2012-02-01| 585.99
#2012-02-02| 584.10
#2012-02-03| 592.53
#2012-02-06| 590.27
#2012-02-07| 592.03
#2012-02-08| 598.39
#2012-02-09| 602.25
#2012-02-10| 598.11
#2012-02-13| 603.58
#2012-02-14| 603.86
#2012-02-15| 596.85
#2012-02-16| 598.38
#2012-02-17| 602.05
#2012-02-20| .
#2012-02-21| 602.33
#2012-02-22| 603.06
#2012-02-23| 602.40
#2012-02-24| 606.71
#2012-02-27| 604.43
#2012-02-28| 604.23
#2012-02-29| 604.57
#2012-03-01| 605.94
#2012-03-02| 604.56
#2012-03-05| 600.99
#2012-03-06| 589.87
#2012-03-07| 594.66
#2012-03-08| 602.53
#2012-03-09| 603.05
#2012-03-12| 603.63
#2012-03-13| 613.85
#2012-03-14| 616.13
#2012-03-15| 616.68
#2012-03-16| 612.75
#2012-03-19| 611.17
#2012-03-20| 604.65
#2012-03-21| 603.31
#2012-03-22| 599.72
#2012-03-23| 601.66
#2012-03-26| 612.33
#2012-03-27| 609.77
#2012-03-28| 603.30
#2012-03-29| 603.52
#2012-03-30| 606.04
#2012-04-02| 610.79
#2012-04-03| 607.28
#2012-04-04| 602.66
#2012-04-05| 599.25
#2012-04-06| .
#2012-04-09| 589.91
#2012-04-10| 578.02
#2012-04-11| 586.40
#2012-04-12| 598.23
#2012-04-13| 591.60
#2012-04-16| 592.18
#2012-04-17| 601.44
#2012-04-18| 599.72
#2012-04-19| 594.02
#2012-04-20| 599.29
#2012-04-23| 593.51
#2012-04-24| 597.06
#2012-04-25| 602.89
#2012-04-26| 607.89
#2012-04-27| 611.35
#2012-04-30| 607.70
#2012-05-01| 608.61
#2012-05-02| 608.92
#2012-05-03| 605.40
#2012-05-04| 595.40
#2012-05-07| 593.90
#2012-05-08| 592.23
#2012-05-09| 582.51
#2012-05-10| 582.48
#2012-05-11| 580.62
#2012-05-14| 576.76
#2012-05-15| 573.88
#2012-05-16| 569.49
#2012-05-17| 557.42
#2012-05-18| 553.68
#2012-05-21| 565.92
#2012-05-22| 565.98
#2012-05-23| 566.06
#2012-05-24| 563.57
#2012-05-25| 558.52
#2012-05-28| .
#2012-05-29| 566.71
#2012-05-30| 560.86
#2012-05-31| 561.63
#2012-06-01| 546.72
#2012-06-04| 544.21
#2012-06-05| 543.99
#2012-06-06| 558.62
#2012-06-07| 565.12
#2012-06-08| 566.64
#2012-06-11| 562.70
#2012-06-12| 570.82
#2012-06-13| 565.43
#2012-06-14| 569.14
#2012-06-15| 571.25
#2012-06-18| 575.42
#2012-06-19| 582.00
#2012-06-20| 580.11
#2012-06-21| 570.44
#2012-06-22| 573.33
#2012-06-25| 564.66
#2012-06-26| 562.55
#2012-06-27| 569.30
#2012-06-28| 564.50
#2012-06-29| 584.94
#2012-07-02| 582.25
#2012-07-03| 588.30
#2012-07-04| .
#2012-07-05| 586.57
#2012-07-06| 579.09
#2012-07-09| 580.67
#2012-07-10| 576.55
#2012-07-11| 567.11
#2012-07-12| 564.04
#2012-07-13| 576.18
#2012-07-16| 572.67
#2012-07-17| 575.53
#2012-07-18| 584.50
#2012-07-19| 591.18
#2012-07-20| 582.37
#2012-07-23| 574.85
#2012-07-24| 567.97
#2012-07-25| 571.62
#2012-07-26| 574.90
#2012-07-27| 583.06
#2012-07-30| 581.99
#2012-07-31| 579.48
#2012-08-01| 574.53
#2012-08-02| 570.77
#2012-08-03| 582.51
#2012-08-06| 581.36
#2012-08-07| 591.30
#2012-08-08| 591.30
#2012-08-09| 590.75
#2012-08-10| 592.69
#2012-08-13| 591.34
#2012-08-14| 591.10
#2012-08-15| 592.87
#2012-08-16| 598.35
#2012-08-17| 603.99
#2012-08-20| 605.24
#2012-08-21| 602.77
#2012-08-22| 599.78
#2012-08-23| 591.71
#2012-08-24| 596.69
#2012-08-27| 597.00
#2012-08-28| 597.33
#2012-08-29| 596.91
#2012-08-30| 591.56
#2012-08-31| 595.70
#2012-09-03| .
#2012-09-04| 589.99
#2012-09-05| 591.19
#2012-09-06| 602.80
#2012-09-07| 603.52
#2012-09-10| 595.97
#2012-09-11| 596.70
#2012-09-12| 597.88
#2012-09-13| 604.02
#2012-09-14| 607.68
#2012-09-17| 603.17
#2012-09-18| 602.21
#2012-09-19| 602.58
#2012-09-20| 600.14
#2012-09-21| 601.10
#2012-09-24| 598.05
#2012-09-25| 593.59
#2012-09-26| 594.53
#2012-09-27| 596.00
#2012-09-28| 595.01
#2012-10-01| 597.86
#2012-10-02| 595.67
#2012-10-03| 596.29
#2012-10-04| 599.40
#2012-10-05| 602.46
#2012-10-08| 599.50
#2012-10-09| 595.37
#2012-10-10| 589.59
#2012-10-11| 592.07
#2012-10-12| 594.65
#2012-10-15| 598.14
#2012-10-16| 606.79
#2012-10-17| 609.02
#2012-10-18| 614.11
#2012-10-19| 605.46
#2012-10-22| 604.25
#2012-10-23| 597.27
#2012-10-24| 601.08
#2012-10-25| 599.45
#2012-10-26| 600.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 601.93
#2012-11-01| 607.82
#2012-11-02| 602.70
#2012-11-05| 603.64
#2012-11-06| 614.56
#2012-11-07| 596.17
#2012-11-08| 589.14
#2012-11-09| 593.90
#2012-11-12| 598.34
#2012-11-13| 597.52
#2012-11-14| 583.12
#2012-11-15| 581.65
#2012-11-16| 583.66
#2012-11-19| 594.49
#2012-11-20| 596.20
#2012-11-21| 600.00
#2012-11-22| .
#2012-11-23| 607.13
#2012-11-26| 608.72
#2012-11-27| 609.16
#2012-11-28| 613.49
#2012-11-29| 616.42
#2012-11-30| 617.75
#2012-12-03| 612.04
#2012-12-04| 613.85
#2012-12-05| 615.34
#2012-12-06| 616.98
#2012-12-07| 619.04
#2012-12-10| 623.60
#2012-12-11| 624.95
#2012-12-12| 623.20
#2012-12-13| 616.35
#2012-12-14| 614.20
#2012-12-17| 618.76
#2012-12-18| 631.14
#2012-12-19| 633.23
#2012-12-20| 636.39
#2012-12-21| 635.08
#2012-12-24| 632.63
#2012-12-25| 632.63
#2012-12-26| 629.33
#2012-12-27| 630.19
#2012-12-28| 621.49
#2012-12-31| 630.63
#2013-01-01| 630.63
#2013-01-02| 644.23
#2013-01-03| 646.00
#2013-01-04| 648.74
#2013-01-07| 644.92
#2013-01-08| 634.79
#2013-01-09| 643.15
#2013-01-10| 646.09
#2013-01-11| 640.66
#2013-01-14| 643.83
#2013-01-15| 646.34
#2013-01-16| 637.14
#2013-01-17| 644.68
#2013-01-18| 644.70
#2013-01-21| 644.70
#2013-01-22| 646.68
#2013-01-23| 649.53
#2013-01-24| 651.15
#2013-01-25| 651.97
#2013-01-28| 644.03
#2013-01-29| 643.66
#2013-01-30| 639.76
#2013-01-31| 630.27
#2013-02-01| 637.62
#2013-02-04| 634.63
#2013-02-05| 638.52
#2013-02-06| 641.27
#2013-02-07| 647.28
#2013-02-08| 648.56
#2013-02-11| 646.39
#2013-02-12| 646.09
#2013-02-13| 643.31
#2013-02-14| 643.54
#2013-02-15| 646.84
#2013-02-18| 646.84
#2013-02-19| 648.07
#2013-02-20| 643.62
#2013-02-21| 642.40
#2013-02-22| 649.17
#2013-02-25| 637.40
#2013-02-26| 641.57
#2013-02-27| 653.67
#2013-02-28| 652.22
#2013-03-01| 651.18
#2013-03-04| 646.88
#2013-03-05| 657.32
#2013-03-06| 659.25
#2013-03-07| 664.97
#2013-03-08| 669.95
#2013-03-11| 675.82
#2013-03-12| 677.79
#2013-03-13| 684.21
#2013-03-14| 686.01
#2013-03-15| 691.54
#2013-03-18| 686.67
#2013-03-19| 688.39
#2013-03-20| 689.73
#2013-03-21| 682.54
#2013-03-22| 686.21
#2013-03-25| 682.51
#2013-03-26| 689.12
#2013-03-27| 689.03
#2013-03-28| 693.12
#2013-03-29| 693.12
#2013-04-01| 685.65
#2013-04-02| 681.33
#2013-04-03| 683.68
#2013-04-04| 684.82
#2013-04-05| 686.13
#2013-04-08| 690.51
#2013-04-09| 693.63
#2013-04-10| 699.88
#2013-04-11| 705.91
#2013-04-12| 704.96
#2013-04-15| 688.19
#2013-04-16| 693.65
#2013-04-17| 681.24
#2013-04-18| 675.51
#2013-04-19| 687.03
#2013-04-22| 685.69
#2013-04-23| 689.37
#2013-04-24| 699.12
#2013-04-25| 703.89
#2013-04-26| 703.57
#2013-04-29| 704.09
#2013-04-30| 705.71
#2013-05-01| 703.61
#2013-05-02| 709.51
#2013-05-03| 718.16
#2013-05-06| 721.41
#2013-05-07| 725.26
#2013-05-08| 724.76
#2013-05-09| 731.02
#2013-05-10| 734.05
#2013-05-13| 732.62
#2013-05-14| 742.06
#2013-05-15| 747.29
#2013-05-16| 742.65
#2013-05-17| 758.72
#2013-05-20| 759.10
#2013-05-21| 758.89
#2013-05-22| 751.50
#2013-05-23| 752.04
#2013-05-24| 753.64
#2013-05-27| 753.64
#2013-05-28| 760.04
#2013-05-29| 753.64
#2013-05-30| 762.10
#2013-05-31| 752.81
#2013-06-03| 758.01
#2013-06-04| 751.79
#2013-06-05| 742.14
#2013-06-06| 749.52
#2013-06-07| 764.65
#2013-06-10| 762.22
#2013-06-11| 757.97
#2013-06-12| 753.16
#2013-06-13| 761.91
#2013-06-14| 760.63
#2013-06-17| 766.80
#2013-06-18| 774.58
#2013-06-19| 760.85
#2013-06-20| 746.66
#2013-06-21| 746.79
#2013-06-24| 738.34
#2013-06-25| 740.04
#2013-06-26| 753.29
#2013-06-27| 764.56
#2013-06-28| 762.00
#2013-07-01| 769.97
#2013-07-02| 759.05
#2013-07-03| 766.71
#2013-07-04| 766.71
#2013-07-05| 779.01
#2013-07-08| 781.86
#2013-07-09| 787.93
#2013-07-10| 793.05
#2013-07-11| 805.20
#2013-07-12| 796.75
#2013-07-15| 806.37
#2013-07-16| 799.30
#2013-07-17| 803.97
#2013-07-18| 812.49
#2013-07-19| 815.71
#2013-07-22| 815.13
#2013-07-23| 825.43
#2013-07-24| 825.26
#2013-07-25| 825.08
#2013-07-26| 821.53
#2013-07-29| 820.63
#2013-07-30| 822.96
#2013-07-31| 823.35
#2013-08-01| 837.46
#2013-08-02| 845.09
#2013-08-05| 843.35
#2013-08-06| 837.02
#2013-08-07| 839.11
#2013-08-08| 838.93
#2013-08-09| 835.45
#2013-08-12| 829.54
#2013-08-13| 838.98
#2013-08-14| 830.80
#2013-08-15| 818.60
#2013-08-16| 820.00
#2013-08-19| 820.49
#2013-08-20| 819.83
#2013-08-21| 816.78
#2013-08-22| 825.69
#2013-08-23| 828.36
#2013-08-26| 825.26
#2013-08-27| 807.93
#2013-08-28| 808.69
#2013-08-29| 814.77
#2013-08-30| 809.56
#2013-09-02| 809.56
#2013-09-03| 820.59
#2013-09-04| 828.15
#2013-09-05| 829.20
#2013-09-06| 827.00
#2013-09-09| 835.02
#2013-09-10| 845.12
#2013-09-11| 854.11
#2013-09-12| 855.38
#2013-09-13| 861.34
#2013-09-16| 876.47
#2013-09-17| 884.83
#2013-09-18| 888.39
#2013-09-19| 889.84
#2013-09-20| 872.26
#2013-09-23| 868.80
#2013-09-24| 874.90
#2013-09-25| 870.88
#2013-09-26| 877.27
#2013-09-27| 873.92
#2013-09-30| 864.95
#2013-10-01| 869.92
#2013-10-02| 859.53
#2013-10-03| 847.55
#2013-10-04| 852.17
#2013-10-07| 852.69
#2013-10-08| 843.35
#2013-10-09| 840.07
#2013-10-10| 868.25
#2013-10-11| 870.85
#2013-10-14| 875.53
#2013-10-15| 864.12
#2013-10-16| 873.43
#2013-10-17| 885.56
#2013-10-18| 886.92
#2013-10-21| 878.90
#2013-10-22| 883.50
#2013-10-23| 901.12
#2013-10-24| 908.67
#2013-10-25| 915.67
#2013-10-28| 908.86
#2013-10-29| 912.27
#2013-10-30| 908.76
#2013-10-31| 910.90
#2013-11-01| 920.39
#2013-11-04| 923.55
#2013-11-05| 924.46
#2013-11-06| 929.51
#2013-11-07| 918.55
#2013-11-08| 931.29
#2013-11-11| 927.00
#2013-11-12| 925.06
#2013-11-13| 929.34
#2013-11-14| 937.12
#2013-11-15| 938.61
#2013-11-18| 947.35
#2013-11-19| 944.65
#2013-11-20| 934.45
#2013-11-21| 943.78
#2013-11-22| 955.46
#2013-11-25| 951.76
#2013-11-26| 959.46
#2013-11-27| 965.50
#2013-11-28| 965.50
#2013-11-29| 959.40
#2013-12-02| 954.49
#2013-12-03| 948.34
#2013-12-04| 938.85
#2013-12-05| 939.91
#2013-12-06| 953.23
#2013-12-09| 952.02
#2013-12-10| 950.03
#2013-12-11| 936.33
#2013-12-12| 938.51
#2013-12-13| 940.24
#2013-12-16| 948.57
#2013-12-17| 950.19
#2013-12-18| 963.10
#2013-12-19| 959.30
#2013-12-20| 972.23
#2013-12-23| 973.67
#2013-12-24| 979.26
#2013-12-25| 979.26
#2013-12-26| 988.92
#2013-12-27| 985.46
#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|1005.67
#2014-01-16|1005.66
#2014-01-17|1005.94
#2014-01-20| .
#2014-01-21|1011.87
#2014-01-22|1028.12
#2014-01-23|1011.09
#2014-01-24| 981.79
#2014-01-27| 987.14
#2014-01-28| 989.20
#2014-01-29| 970.99
#2014-01-30| 974.14
#2014-01-31| 978.11
#2014-02-03| 952.04
#2014-02-04| 949.07
#2014-02-05| 949.00
#2014-02-06| 959.18
#2014-02-07| 978.72
#2014-02-10| 975.53
#2014-02-11| 990.87
#2014-02-12| 994.31
#2014-02-13| 999.16
#2014-02-14|1006.24
#2014-02-17| .
#2014-02-18|1007.64
#2014-02-19|1000.00
#2014-02-20|1012.86
#2014-02-21|1011.30
#2014-02-24|1021.63
#2014-02-25|1009.13
#2014-02-26|1006.73
#2014-02-27|1017.81
#2014-02-28|1021.76
#2014-03-03|1021.64
#2014-03-04|1036.94
#2014-03-05|1033.78
#2014-03-06|1034.88
#2014-03-07|1036.66
#2014-03-10|1028.16
#2014-03-11|1015.40
#2014-03-12|1015.06
#2014-03-13| 998.48
#2014-03-14| 999.84
#2014-03-17|1013.00
#2014-03-18|1014.58
#2014-03-19|1002.25
#2014-03-20|1003.53
#2014-03-21| 999.72
#2014-03-24| 996.78
#2014-03-25|1005.41
#2014-03-26| 997.96
#2014-03-27| 993.01
#2014-03-28|1002.79
#2014-03-31|1017.22
#2014-04-01|1029.67
#2014-04-02|1036.26
#2014-04-03|1036.11
#2014-04-04|1016.27
#2014-04-07|1001.74
#2014-04-08| 994.36
#2014-04-09|1012.78
#2014-04-10| 988.93
#2014-04-11| 979.64
#2014-04-14| 987.90
#2014-04-15| 997.16
#2014-04-16|1013.47
#2014-04-17|1023.45
#2014-04-18| .
#2014-04-21|1025.28
#2014-04-22|1019.62
#2014-04-23|1034.21
#2014-04-24|1023.98
#2014-04-25|1011.73
#2014-04-28|1007.63
#2014-04-29|1014.78
#2014-04-30|1021.98
#2014-05-01|1017.24
#2014-05-02|1021.86
#2014-05-05|1033.34
#2014-05-06|1023.78
#2014-05-07|1029.68
#2014-05-08|1029.48
#2014-05-09|1031.14
#2014-05-12|1043.52
#2014-05-13|1047.21
#2014-05-14|1036.53
#2014-05-15|1021.09
#2014-05-16|1015.64
#2014-05-19|1020.46
#2014-05-20|1006.28
#2014-05-21|1015.39
#2014-05-22|1019.41
#2014-05-23|1026.20
#2014-05-26| .
#2014-05-27|1032.75
#2014-05-28|1032.69
#2014-05-29|1039.13
#2014-05-30|1041.33
#2014-06-02|1047.94
#2014-06-03|1049.20
#2014-06-04|1049.47
#2014-06-05|1063.17
#2014-06-06|1070.29
#2014-06-09|1074.99
#2014-06-10|1068.65
#2014-06-11|1054.26
#2014-06-12|1041.22
#2014-06-13|1044.59
#2014-06-16|1046.29
#2014-06-17|1044.94
#2014-06-18|1046.15
#2014-06-19|1048.45
#2014-06-20|1050.63
#2014-06-23|1041.62
#2014-06-24|1025.99
#2014-06-25|1025.02
#2014-06-26|1023.27
#2014-06-27|1028.22
#2014-06-30|1019.43
#2014-07-01|1026.05
#2014-07-02|1018.96
#2014-07-03|1024.46
#2014-07-04| .
#2014-07-07|1020.61
#2014-07-08|1009.80
#2014-07-09|1012.17
#2014-07-10|1011.09
#2014-07-11|1019.73
#2014-07-14|1027.65
#2014-07-15|1028.61
#2014-07-16|1023.97
#2014-07-17|1013.20
#2014-07-18|1024.24
#2014-07-21|1027.41
#2014-07-22|1029.87
#2014-07-23|1019.14
#2014-07-24|1009.74
#2014-07-25|1003.50
#2014-07-28|1003.31
#2014-07-29| 993.73
#2014-07-30| 993.31
#2014-07-31| 975.18
#2014-08-01| 978.24
#2014-08-04| 977.74
#2014-08-05| 978.66
#2014-08-06| 964.27
#2014-08-07| 967.21
#2014-08-08| 983.14
#2014-08-11| 985.04
#2014-08-12| 980.50
#2014-08-13| 995.39
#2014-08-14|1000.09
#2014-08-15| 997.74
#2014-08-18|1013.69
#2014-08-19|1017.50
#2014-08-20|1029.82
#2014-08-21|1031.55
#2014-08-22|1029.43
#2014-08-25|1034.74
#2014-08-26|1034.31
#2014-08-27|1031.26
#2014-08-28|1027.78
#2014-08-29|1026.04
#2014-09-01| .
#2014-09-02|1026.11
#2014-09-03|1027.82
#2014-09-04|1025.60
#2014-09-05|1027.41
#2014-09-08|1033.44
#2014-09-09|1034.81
#2014-09-10|1038.78
#2014-09-11|1036.91
#2014-09-12|1034.06
#2014-09-15|1035.54
#2014-09-16|1041.17
#2014-09-17|1043.71
#2014-09-18|1049.26
#2014-09-19|1051.03
#2014-09-22|1038.18
#2014-09-23|1024.80
#2014-09-24|1032.05
#2014-09-25|1020.30
#2014-09-26|1035.04
#2014-09-29|1033.29
#2014-09-30|1032.55
#2014-10-01|1009.81
#2014-10-02|1001.97
#2014-10-03|1016.06
#2014-10-06|1011.74
#2014-10-07| 987.82
#2014-10-08|1002.73
#2014-10-09| 982.48
#2014-10-10| 980.19
#2014-10-13| 965.99
#2014-10-14| 979.84
#2014-10-15| 971.16
#2014-10-16| 971.28
#2014-10-17| 992.20
#2014-10-20| 992.80
#2014-10-21|1005.33
#2014-10-22| 994.06
#2014-10-23|1011.19
#2014-10-24|1017.14
#2014-10-27|1019.79
#2014-10-28|1038.25
#2014-10-29|1037.06
#2014-10-30|1045.60
#2014-10-31|1054.26
#2014-11-03|1055.58
#2014-11-04|1058.43
#2014-11-05|1058.04
#2014-11-06|1062.11
#2014-11-07|1057.80
#2014-11-10|1058.44
#2014-11-11|1058.19
#2014-11-12|1059.65
#2014-11-13|1066.74
#2014-11-14|1065.02
#2014-11-17|1061.84
#2014-11-18|1074.98
#2014-11-19|1076.17
#2014-11-20|1076.91
#2014-11-21|1087.63
#2014-11-24|1091.20
#2014-11-25|1097.71
#2014-11-26|1096.59
#2014-11-27| .
#2014-11-28|1097.58
#2014-12-01|1087.82
#2014-12-02|1088.61
#2014-12-03|1095.50
#2014-12-04|1095.08
#2014-12-05|1100.51
#2014-12-08|1098.69
#2014-12-09|1104.76
#2014-12-10|1078.44
#2014-12-11|1079.70
#2014-12-12|1055.87
#2014-12-15|1054.60
#2014-12-16|1062.99
#2014-12-17|1070.48
#2014-12-18|1094.71
#2014-12-19|1096.10
#2014-12-22|1112.01
#2014-12-23|1115.82
#2014-12-24|1118.70
#2014-12-25| .
#2014-12-26|1120.40
#2014-12-29|1118.75
#2014-12-30|1114.73
#2014-12-31|1100.44
#2015-01-01| .
#2015-01-02|1100.50
#2015-01-05|1082.77
#2015-01-06|1075.40
#2015-01-07|1086.88
#2015-01-08|1107.99
#2015-01-09|1103.29
#2015-01-12|1097.30
#2015-01-13|1098.35
#2015-01-14|1092.92
#2015-01-15|1090.33
#2015-01-16|1094.44
#2015-01-19| .
#2015-01-20|1100.47
#2015-01-21|1107.80
#2015-01-22|1125.75
#2015-01-23|1122.37
#2015-01-26|1116.00
#2015-01-27|1103.11
#2015-01-28|1105.23
#2015-01-29|1119.11
#2015-01-30|1103.83
#2015-02-02|1119.45
#2015-02-03|1137.17
#2015-02-04|1133.87
#2015-02-05|1143.71
#2015-02-06|1147.87
#2015-02-09|1140.00
#2015-02-10|1146.46
#2015-02-11|1147.71
#2015-02-12|1154.61
#2015-02-13|1161.52
#2015-02-16| .
#2015-02-17|1161.70
#2015-02-18|1170.07
#2015-02-19|1183.83
#2015-02-20|1202.56
#2015-02-23|1195.51
#2015-02-24|1197.91
#2015-02-25|1188.07
#2015-02-26|1182.59
#2015-02-27|1176.63
#2015-03-02|1191.53
#2015-03-03|1181.15
#2015-03-04|1173.86
#2015-03-05|1174.73
#2015-03-06|1161.27
#2015-03-09|1174.22
#2015-03-10|1150.93
#2015-03-11|1151.38
#2015-03-12|1165.52
#2015-03-13|1153.12
#2015-03-16|1172.54
#2015-03-17|1171.29
#2015-03-18|1182.07
#2015-03-19|1174.61
#2015-03-20|1180.66
#2015-03-23|1175.42
#2015-03-24|1172.94
#2015-03-25|1150.86
#2015-03-26|1152.72
#2015-03-27|1160.85
#2015-03-30|1180.37
#2015-03-31|1166.17
#2015-04-01|1155.31
#2015-04-02|1160.17
#2015-04-03| .
#2015-04-06|1170.40
#2015-04-07|1170.36
#2015-04-08|1175.68
#2015-04-09|1177.19
#2015-04-10|1180.84
#2015-04-13|1169.95
#2015-04-14|1169.86
#2015-04-15|1166.60
#2015-04-16|1164.57
#2015-04-17|1144.70
#2015-04-20|1159.84
#2015-04-21|1162.25
#2015-04-22|1161.01
#2015-04-23|1158.56
#2015-04-24|1150.53
#2015-04-27|1146.97
#2015-04-28|1149.39
#2015-04-29|1143.38
#2015-04-30|1123.24
#2015-05-01|1136.55
#2015-05-04|1140.16
#2015-05-05|1126.85
#2015-05-06|1124.96
#2015-05-07|1128.49
#2015-05-08|1147.97
#2015-05-11|1147.40
#2015-05-12|1145.04
#2015-05-13|1147.63
#2015-05-14|1162.89
#2015-05-15|1160.61
#2015-05-18|1162.96
#2015-05-19|1165.44
#2015-05-20|1163.90
#2015-05-21|1168.44
#2015-05-22|1159.70
#2015-05-25| .
#2015-05-26|1145.61
#2015-05-27|1151.25
#2015-05-28|1149.97
#2015-05-29|1139.42
#2015-06-01|1143.20
#2015-06-02|1146.38
#2015-06-03|1153.60
#2015-06-04|1135.83
#2015-06-05|1134.40
#2015-06-08|1129.72
#2015-06-09|1127.60
#2015-06-10|1139.25
#2015-06-11|1149.03
#2015-06-12|1144.31
#2015-06-15|1134.58
#2015-06-16|1138.17
#2015-06-17|1143.25
#2015-06-18|1155.02
#2015-06-19|1149.07
#2015-06-22|1152.48
#2015-06-23|1148.66
#2015-06-24|1139.04
#2015-06-25|1133.24
#2015-06-26|1133.14
#2015-06-29|1111.05
#2015-06-30|1109.68
#2015-07-01|1118.55
#2015-07-02|1111.60
#2015-07-03| .
#2015-07-06|1111.40
#2015-07-07|1121.31
#2015-07-08|1110.66
#2015-07-09|1117.76
#2015-07-10|1128.97
#2015-07-13|1142.99
#2015-07-14|1148.36
#2015-07-15|1144.19
#2015-07-16|1152.30
#2015-07-17|1147.34
#2015-07-20|1151.07
#2015-07-21|1121.02
#2015-07-22|1115.83
#2015-07-23|1117.62
#2015-07-24|1103.72
#2015-07-27|1093.59
#2015-07-28|1107.03
#2015-07-29|1129.46
#2015-07-30|1128.88
#2015-07-31|1128.51
#2015-08-03|1124.61
#2015-08-04|1124.42
#2015-08-05|1132.36
#2015-08-06|1131.09
#2015-08-07|1125.46
#2015-08-10|1155.42
#2015-08-11|1143.91
#2015-08-12|1140.44
#2015-08-13|1146.93
#2015-08-14|1153.47
#2015-08-17|1157.05
#2015-08-18|1157.21
#2015-08-19|1148.34
#2015-08-20|1120.82
#2015-08-21|1090.17
#2015-08-24|1058.08
#2015-08-25|1046.96
#2015-08-26|1074.86
#2015-08-27|1092.97
#2015-08-28|1093.66
#2015-08-31|1077.54
#2015-09-01|1053.54
#2015-09-02|1079.41
#2015-09-03|1084.49
#2015-09-04|1071.84
#2015-09-07| .
#2015-09-08|1099.67
#2015-09-09|1089.31
#2015-09-10|1089.78
#2015-09-11|1097.26
#2015-09-14|1091.59
#2015-09-15|1102.38
#2015-09-16|1106.94
#2015-09-17|1105.39
#2015-09-18|1087.37
#2015-09-21|1091.16
#2015-09-22|1072.31
#2015-09-23|1062.38
#2015-09-24|1062.00
#2015-09-25|1062.77
#2015-09-28|1045.56
#2015-09-29|1052.22
#2015-09-30|1069.81
#2015-10-01|1065.52
#2015-10-02|1076.50
#2015-10-05|1099.43
#2015-10-06|1095.76
#2015-10-07|1109.06
#2015-10-08|1121.71
#2015-10-09|1126.98
#2015-10-12|1131.53
#2015-10-13|1120.52
#2015-10-14|1093.52
#2015-10-15|1106.47
#2015-10-16|1106.06
#2015-10-19|1105.97
#2015-10-20|1112.21
#2015-10-21|1125.35
#2015-10-22|1157.13
#2015-10-23|1163.35
#2015-10-26|1162.69
#2015-10-27|1167.61
#2015-10-28|1180.16
#2015-10-29|1176.43
#2015-10-30|1173.62
#2015-11-02|1183.10
#2015-11-03|1178.83
#2015-11-04|1180.49
#2015-11-05|1182.91
#2015-11-06|1176.78
#2015-11-09|1163.22
#2015-11-10|1161.02
#2015-11-11|1160.08
#2015-11-12|1152.69
#2015-11-13|1142.84
#2015-11-16|1171.78
#2015-11-17|1176.00
#2015-11-18|1185.22
#2015-11-19|1194.43
#2015-11-20|1199.81
#2015-11-23|1195.57
#2015-11-24|1194.94
#2015-11-25|1191.62
#2015-11-26| .
#2015-11-27|1192.58
#2015-11-30|1178.37
#2015-12-01|1187.67
#2015-12-02|1176.19
#2015-12-03|1161.68
#2015-12-04|1180.96
#2015-12-07|1182.69
#2015-12-08|1168.39
#2015-12-09|1160.63
#2015-12-10|1166.88
#2015-12-11|1153.48
#2015-12-14|1150.41
#2015-12-15|1155.99
#2015-12-16|1172.30
#2015-12-17|1157.68
#2015-12-18|1134.67
#2015-12-21|1149.87
#2015-12-22|1161.66
#2015-12-23|1169.67
#2015-12-24|1169.19
#2015-12-25| .
#2015-12-28|1169.05
#2015-12-29|1182.27
#2015-12-30|1176.21
#2015-12-31|1164.73
#2016-01-01| .
#2016-01-04|1148.75
#2016-01-05|1163.06
#2016-01-06|1149.23
#2016-01-07|1121.49
#2016-01-08|1107.10
#2016-01-11|1114.51
#2016-01-12|1124.28
#2016-01-13|1097.35
#2016-01-14|1102.59
#2016-01-15|1080.26
#2016-01-18| .
#2016-01-19|1080.72
#2016-01-20|1061.11
#2016-01-21|1063.64
#2016-01-22|1077.23
#2016-01-25|1066.55
#2016-01-26|1081.50
#2016-01-27|1050.19
#2016-01-28|1058.38
#2016-01-29|1084.30
#2016-02-01|1084.94
#2016-02-02|1066.63
#2016-02-03|1083.80
#2016-02-04|1089.69
#2016-02-05|1085.73
#2016-02-08|1076.29
#2016-02-09|1075.46
#2016-02-10|1073.16
#2016-02-11|1035.39
#2016-02-12|1040.12
#2016-02-15| .
#2016-02-16|1057.80
#2016-02-17|1081.39
#2016-02-18|1087.17
#2016-02-19|1082.37
#2016-02-22|1102.72
#2016-02-23|1099.75
#2016-02-24|1100.55
#2016-02-25|1122.33
#2016-02-26|1123.15
#2016-02-29|1115.97
#2016-03-01|1122.65
#2016-03-02|1121.34
#2016-03-03|1123.49
#2016-03-04|1127.83
#2016-03-07|1120.18
#2016-03-08|1115.34
#2016-03-09|1118.12
#2016-03-10|1116.80
#2016-03-11|1129.02
#2016-03-14|1128.17
#2016-03-15|1128.23
#2016-03-16|1137.06
#2016-03-17|1148.62
#2016-03-18|1162.04
#2016-03-21|1165.34
#2016-03-22|1163.44
#2016-03-23|1159.73
#2016-03-24|1149.44
#2016-03-25| .
#2016-03-28|1149.57
#2016-03-29|1156.66
#2016-03-30|1157.43
#2016-03-31|1149.75
#2016-04-01|1153.87
#2016-04-04|1154.43
#2016-04-05|1156.10
#2016-04-06|1164.83
#2016-04-07|1162.07
#2016-04-08|1165.43
#2016-04-11|1163.37
#2016-04-12|1172.99
#2016-04-13|1183.55
#2016-04-14|1180.63
#2016-04-15|1184.09
#2016-04-18|1190.95
#2016-04-19|1191.22
#2016-04-20|1190.32
#2016-04-21|1187.68
#2016-04-22|1191.31
#2016-04-25|1185.55
#2016-04-26|1201.67
#2016-04-27|1222.05
#2016-04-28|1207.39
#2016-04-29|1203.58
#2016-05-02|1207.13
#2016-05-03|1200.90
#2016-05-04|1194.40
#2016-05-05|1201.85
#2016-05-06|1211.04
#2016-05-09|1207.85
#2016-05-10|1231.00
#2016-05-11|1221.20
#2016-05-12|1228.98
#2016-05-13|1214.31
#2016-05-16|1227.10
#2016-05-17|1216.50
#2016-05-18|1213.33
#2016-05-19|1199.94
#2016-05-20|1205.17
#2016-05-23|1200.68
#2016-05-24|1209.24
#2016-05-25|1212.13
#2016-05-26|1214.37
#2016-05-27|1216.60
#2016-05-30| .
#2016-05-31|1205.47
#2016-06-01|1210.37
#2016-06-02|1212.60
#2016-06-03|1216.51
#2016-06-06|1228.22
#2016-06-07|1231.44
#2016-06-08|1238.83
#2016-06-09|1241.54
#2016-06-10|1232.96
#2016-06-13|1218.55
#2016-06-14|1222.46
#2016-06-15|1221.75
#2016-06-16|1221.44
#2016-06-17|1216.54
#2016-06-20|1227.54
#2016-06-21|1222.99
#2016-06-22|1222.00
#2016-06-23|1231.71
#2016-06-24|1199.60
#2016-06-27|1180.07
#2016-06-28|1190.48
#2016-06-29|1209.67
#2016-06-30|1234.13
#2016-07-01|1235.57
#2016-07-04| .
#2016-07-05|1223.12
#2016-07-06|1229.12
#2016-07-07|1227.00
#2016-07-08|1245.57
#2016-07-11|1254.31
#2016-07-12|1254.09
#2016-07-13|1255.97
#2016-07-14|1259.06
#2016-07-15|1262.06
#2016-07-18|1261.26
#2016-07-19|1269.03
#2016-07-20|1271.17
#2016-07-21|1259.12
#2016-07-22|1263.02
#2016-07-25|1257.25
#2016-07-26|1269.88
#2016-07-27|1272.44
#2016-07-28|1270.98
#2016-07-29|1271.60
#2016-08-01|1273.48
#2016-08-02|1269.95
#2016-08-03|1272.26
#2016-08-04|1270.61
#2016-08-05|1279.63
#2016-08-08|1276.44
#2016-08-09|1281.24
#2016-08-10|1282.18
#2016-08-11|1289.31
#2016-08-12|1289.30
#2016-08-15|1301.47
#2016-08-16|1286.68
#2016-08-17|1289.30
#2016-08-18|1292.09
#2016-08-19|1289.63
#2016-08-22|1290.03
#2016-08-23|1280.48
#2016-08-24|1277.14
#2016-08-25|1277.23
#2016-08-26|1268.84
#2016-08-29|1275.23
#2016-08-30|1265.48
#2016-08-31|1262.29
#2016-09-01|1265.86
#2016-09-02|1271.87
#2016-09-05| .
#2016-09-06|1274.52
#2016-09-07|1268.95
#2016-09-08|1267.95
#2016-09-09|1237.95
#2016-09-12|1250.08
#2016-09-13|1236.95
#2016-09-14|1230.64
#2016-09-15|1241.15
#2016-09-16|1226.36
#2016-09-19|1233.67
#2016-09-20|1232.21
#2016-09-21|1250.97
#2016-09-22|1263.10
#2016-09-23|1259.79
#2016-09-26|1257.03
#2016-09-27|1262.38
#2016-09-28|1266.02
#2016-09-29|1249.56
#2016-09-30|1251.20
#2016-10-03|1257.30
#2016-10-04|1247.63
#2016-10-05|1255.38
#2016-10-06|1256.41
#2016-10-07|1245.00
#2016-10-10|1248.98
#2016-10-11|1233.05
#2016-10-12|1235.09
#2016-10-13|1240.03
#2016-10-14|1240.57
#2016-10-17|1240.86
#2016-10-18|1247.48
#2016-10-19|1246.81
#2016-10-20|1244.42
#2016-10-21|1239.29
#2016-10-24|1249.79
#2016-10-25|1275.88
#2016-10-26|1295.29
#2016-10-27|1279.35
#2016-10-28|1287.85
#2016-10-31|1286.22
#2016-11-01|1281.09
#2016-11-02|1274.31
#2016-11-03|1263.21
#2016-11-04|1259.82
#2016-11-07|1283.51
#2016-11-08|1286.72
#2016-11-09|1338.02
#2016-11-10|1362.47
#2016-11-11|1372.90
#2016-11-14|1384.20
#2016-11-15|1374.10
#2016-11-16|1364.19
#2016-11-17|1361.37
#2016-11-18|1362.86
#2016-11-21|1368.25
#2016-11-22|1379.87
#2016-11-23|1386.79
#2016-11-24| .
#2016-11-25|1394.78
#2016-11-28|1393.50
#2016-11-29|1404.64
#2016-11-30|1395.61
#2016-12-01|1401.15
#2016-12-02|1406.76
#2016-12-05|1403.08
#2016-12-06|1404.09
#2016-12-07|1416.30
#2016-12-08|1396.28
#2016-12-09|1403.64
#2016-12-12|1392.22
#2016-12-13|1388.43
#2016-12-14|1380.54
#2016-12-15|1377.24
#2016-12-16|1377.20
#2016-12-19|1390.57
#2016-12-20|1395.04
#2016-12-21|1390.99
#2016-12-22|1392.97
#2016-12-23|1392.26
#2016-12-26| .
#2016-12-27|1393.88
#2016-12-28|1383.04
#2016-12-29|1386.51
#2016-12-30|1381.41
#2017-01-02| .
#2017-01-03|1397.43
#2017-01-04|1404.64
#2017-01-05|1409.49
#2017-01-06|1416.32
#2017-01-09|1408.05
#2017-01-10|1405.29
#2017-01-11|1402.58
#2017-01-12|1395.08
#2017-01-13|1398.53
#2017-01-16| .
#2017-01-17|1389.27
#2017-01-18|1395.72
#2017-01-19|1404.62
#2017-01-20|1403.13
#2017-01-23|1396.14
#2017-01-24|1403.37
#2017-01-25|1406.78
#2017-01-26|1409.96
#2017-01-27|1413.69
#2017-01-30|1404.97
#2017-01-31|1399.71
#2017-02-01|1395.03
#2017-02-02|1394.91
#2017-02-03|1408.37
#2017-02-06|1416.38
#2017-02-07|1425.55
#2017-02-08|1420.70
#2017-02-09|1425.58
#2017-02-10|1438.28
#2017-02-13|1451.50
#2017-02-14|1450.86
#2017-02-15|1460.06
#2017-02-16|1467.28
#2017-02-17|1471.31
#2017-02-20| .
#2017-02-21|1481.16
#2017-02-22|1481.22
#2017-02-23|1478.11
#2017-02-24|1483.78
#2017-02-27|1499.65
#2017-02-28|1496.06
#2017-03-01|1513.81
#2017-03-02|1502.59
#2017-03-03|1498.96
#2017-03-06|1495.41
#2017-03-07|1500.84
#2017-03-08|1495.64
#2017-03-09|1495.26
#2017-03-10|1491.39
#2017-03-13|1495.66
#2017-03-14|1489.20
#2017-03-15|1496.66
#2017-03-16|1488.95
#2017-03-17|1507.29
#2017-03-20|1502.11
#2017-03-21|1478.00
#2017-03-22|1481.32
#2017-03-23|1479.00
#2017-03-24|1467.46
#2017-03-27|1466.05
#2017-03-28|1478.83
#2017-03-29|1476.42
#2017-03-30|1484.27
#2017-03-31|1475.38
#2017-04-03|1473.26
#2017-04-04|1481.26
#2017-04-05|1469.97
#2017-04-06|1474.19
#2017-04-07|1486.85
#2017-04-10|1483.54
#2017-04-11|1490.39
#2017-04-12|1476.07
#2017-04-13|1472.86
#2017-04-14| .
#2017-04-17|1490.33
#2017-04-18|1486.09
#2017-04-19|1486.86
#2017-04-20|1496.52
#2017-04-21|1505.71
#2017-04-24|1524.53
#2017-04-25|1524.45
#2017-04-26|1525.15
#2017-04-27|1531.57
#2017-04-28|1528.46
#2017-05-01|1520.25
#2017-05-02|1527.72
#2017-05-03|1528.37
#2017-05-04|1530.31
#2017-05-05|1543.35
#2017-05-08|1543.25
#2017-05-09|1547.21
#2017-05-10|1537.70
#2017-05-11|1540.50
#2017-05-12|1535.30
#2017-05-15|1538.10
#2017-05-16|1538.56
#2017-05-17|1515.54
#2017-05-18|1512.40
#2017-05-19|1536.78
#2017-05-22|1550.50
#2017-05-23|1555.25
#2017-05-24|1563.32
#2017-05-25|1575.90
#2017-05-26|1576.28
#2017-05-29| .
#2017-05-30|1572.20
#2017-05-31|1580.50
#2017-06-01|1580.21
#2017-06-02|1589.57
#2017-06-05|1575.09
#2017-06-06|1559.15
#2017-06-07|1562.20
#2017-06-08|1569.15
#2017-06-09|1571.52
#2017-06-12|1565.38
#2017-06-13|1575.25
#2017-06-14|1582.08
#2017-06-15|1590.37
#2017-06-16|1590.10
#2017-06-19|1605.51
#2017-06-20|1599.18
#2017-06-21|1599.96
#2017-06-22|1591.56
#2017-06-23|1598.65
#2017-06-26|1590.28
#2017-06-27|1584.01
#2017-06-28|1596.22
#2017-06-29|1578.83
#2017-06-30|1587.69
#2017-07-03|1595.22
#2017-07-04| .
#2017-07-05|1612.92
#2017-07-06|1602.72
#2017-07-07|1618.55
#2017-07-10|1623.82
#2017-07-11|1631.46
#2017-07-12|1636.11
#2017-07-13|1633.10
#2017-07-14|1644.11
#2017-07-17|1643.88
#2017-07-18|1640.01
#2017-07-19|1653.14
#2017-07-20|1650.00
#2017-07-21|1658.52
#2017-07-24|1660.37
#2017-07-25|1653.05
#2017-07-26|1679.37
#2017-07-27|1685.88
#2017-07-28|1699.09
#2017-07-31|1696.38
#2017-08-01|1695.55
#2017-08-02|1707.62
#2017-08-03|1717.56
#2017-08-04|1719.80
#2017-08-07|1721.54
#2017-08-08|1721.02
#2017-08-09|1723.91
#2017-08-10|1711.45
#2017-08-11|1716.21
#2017-08-14|1730.70
#2017-08-15|1726.89
#2017-08-16|1730.76
#2017-08-17|1709.99
#2017-08-18|1706.53
#2017-08-21|1707.54
#2017-08-22|1727.59
#2017-08-23|1721.90
#2017-08-24|1720.19
#2017-08-25|1715.55
#2017-08-28|1716.44
#2017-08-29|1745.60
#2017-08-30|1750.19
#2017-08-31|1751.23
#2017-09-01|1741.78
#2017-09-04| .
#2017-09-05|1717.82
#2017-09-06|1701.32
#2017-09-07|1708.44
#2017-09-08|1714.99
#2017-09-11|1726.34
#2017-09-12|1726.02
#2017-09-13|1720.89
#2017-09-14|1736.32
#2017-09-15|1747.57
#2017-09-18|1771.42
#2017-09-19|1777.16
#2017-09-20|1788.90
#2017-09-21|1793.84
#2017-09-22|1796.32
#2017-09-25|1786.90
#2017-09-26|1791.85
#2017-09-27|1804.74
#2017-09-28|1794.31
#2017-09-29|1801.54
#2017-10-02|1818.44
#2017-10-03|1821.45
#2017-10-04|1823.99
#2017-10-05|1835.96
#2017-10-06|1837.48
#2017-10-09|1840.45
#2017-10-10|1842.56
#2017-10-11|1844.03
#2017-10-12|1855.03
#2017-10-13|1847.96
#2017-10-16|1847.16
#2017-10-17|1842.50
#2017-10-18|1839.69
#2017-10-19|1841.30
#2017-10-20|1865.86
#2017-10-23|1860.33
#2017-10-24|1858.61
#2017-10-25|1846.04
#2017-10-26|1832.58
#2017-10-27|1825.58
#2017-10-30|1831.72
#2017-10-31|1826.72
#2017-11-01|1825.93
#2017-11-02|1853.34
#2017-11-03|1851.02
#2017-11-06|1852.31
#2017-11-07|1862.56
#2017-11-08|1865.07
#2017-11-09|1839.83
#2017-11-10|1836.04
#2017-11-13|1836.56
#2017-11-14|1841.42
#2017-11-15|1832.56
#2017-11-16|1842.69
#2017-11-17|1827.63
#2017-11-20|1842.80
#2017-11-21|1858.27
#2017-11-22|1849.55
#2017-11-23| .
#2017-11-24|1854.00
#2017-11-27|1857.05
#2017-11-28|1874.63
#2017-11-29|1878.12
#2017-11-30|1908.55
#2017-12-01|1876.11
#2017-12-04|1883.23
#2017-12-05|1871.92
#2017-12-06|1884.54
#2017-12-07|1899.98
#2017-12-08|1914.36
#2017-12-11|1906.28
#2017-12-12|1918.13
#2017-12-13|1928.88
#2017-12-14|1928.36
#2017-12-15|1950.51
#2017-12-18|1952.56
#2017-12-19|1950.62
#2017-12-20|1951.50
#2017-12-21|1946.87
#2017-12-22|1947.96
#2017-12-25| .
#2017-12-26|1948.02
#2017-12-27|1953.85
#2017-12-28|1962.38
#2017-12-29|1953.93
#2018-01-01| .
#2018-01-02|1952.92
#2018-01-03|1965.71
#2018-01-04|1976.35
#2018-01-05|2005.65
#2018-01-08|2015.16
#2018-01-09|2040.54
#2018-01-10|2042.35
#2018-01-11|2061.62
#2018-01-12|2101.13
#2018-01-15| .
#2018-01-16|2077.71
#2018-01-17|2120.82
#2018-01-18|2095.74
#2018-01-19|2100.60
#2018-01-22|2093.91
#2018-01-23|2089.08
#2018-01-24|2102.11
#2018-01-25|2146.48
#2018-01-26|2173.19
#2018-01-29|2175.49
#2018-01-30|2162.26
#2018-01-31|2195.84
#2018-02-01|2211.74
#2018-02-02|2165.75
#2018-02-05|2056.21
#2018-02-06|2092.83
#2018-02-07|2132.97
#2018-02-08|2049.55
#2018-02-09|2073.88
#2018-02-12|2112.05
#2018-02-13|2119.68
#2018-02-14|2145.92
#2018-02-15|2205.44
#2018-02-16|2200.66
#2018-02-19| .
#2018-02-20|2181.29
#2018-02-21|2183.28
#2018-02-22|2196.63
#2018-02-23|2207.45
#2018-02-26|2236.87
#2018-02-27|2226.70
#2018-02-28|2215.32
#2018-03-01|2150.49
#2018-03-02|2151.99
#2018-03-05|2175.75
#2018-03-06|2162.83
#2018-03-07|2166.12
#2018-03-08|2170.80
#2018-03-09|2198.70
#2018-03-12|2149.80
#2018-03-13|2136.79
#2018-03-14|2109.37
#2018-03-15|2110.21
#2018-03-16|2107.38
#2018-03-19|2115.62
#2018-03-20|2134.08
#2018-03-21|2132.90
#2018-03-22|2063.53
#2018-03-23|2078.38
#2018-03-26|2133.25
#2018-03-27|2095.47
#2018-03-28|2076.09
#2018-03-29|2111.39
#2018-03-30| .
#2018-04-02|2078.36
#2018-04-03|2107.25
#2018-04-04|2115.85
#2018-04-05|2149.54
#2018-04-06|2092.32
#2018-04-09|2082.39
#2018-04-10|2114.84
#2018-04-11|2100.64
#2018-04-12|2135.29
#2018-04-13|2116.60
#2018-04-16|2134.79
#2018-04-17|2158.28
#2018-04-18|2177.61
#2018-04-19|2179.73
#2018-04-20|2168.43
#2018-04-23|2177.54
#2018-04-24|2111.25
#2018-04-25|2113.14
#2018-04-26|2113.97
#2018-04-27|2080.33
#2018-04-30|2055.40
#2018-05-01|2014.96
#2018-05-02|1999.68
#2018-05-03|2015.32
#2018-05-04|2032.42
#2018-05-07|2062.92
#2018-05-08|2084.17
#2018-05-09|2104.92
#2018-05-10|2110.21
#2018-05-11|2110.03
#2018-05-14|2100.78
#2018-05-15|2093.63
#2018-05-16|2092.52
#2018-05-17|2105.61
#2018-05-18|2125.72
#2018-05-21|2169.66
#2018-05-22|2132.29
#2018-05-23|2154.83
#2018-05-24|2165.05
#2018-05-25|2155.38
#2018-05-28| .
#2018-05-29|2119.82
#2018-05-30|2148.53
#2018-05-31|2120.42
#2018-06-01|2142.49
#2018-06-04|2155.32
#2018-06-05|2152.66
#2018-06-06|2182.53
#2018-06-07|2182.78
#2018-06-08|2190.36
#2018-06-11|2185.39
#2018-06-12|2166.74
#2018-06-13|2148.50
#2018-06-14|2132.60
#2018-06-15|2121.18
#2018-06-18|2117.94
#2018-06-19|2058.43
#2018-06-20|2063.38
#2018-06-21|2041.39
#2018-06-22|2045.99
#2018-06-25|2027.56
#2018-06-26|2029.55
#2018-06-27|2012.95
#2018-06-28|2026.15
#2018-06-29|2030.85
#2018-07-02|2038.24
#2018-07-03|2034.69
#2018-07-04| .
#2018-07-05|2034.05
#2018-07-06|2036.84
#2018-07-09|2075.25
#2018-07-10|2090.17
#2018-07-11|2062.35
#2018-07-12|2099.93
#2018-07-13|2123.40
#2018-07-16|2131.47
#2018-07-17|2139.83
#2018-07-18|2156.86
#2018-07-19|2144.30
#2018-07-20|2146.04
#2018-07-23|2122.62
#2018-07-24|2152.25
#2018-07-25|2149.90
#2018-07-26|2155.86
#2018-07-27|2161.28
#2018-07-30|2124.04
#2018-07-31|2163.31
#2018-08-01|2145.94
#2018-08-02|2134.36
#2018-08-03|2126.29
#2018-08-06|2117.89
#2018-08-07|2130.81
#2018-08-08|2122.95
#2018-08-09|2112.27
#2018-08-10|2096.74
#2018-08-13|2093.13
#2018-08-14|2105.80
#2018-08-15|2080.32
#2018-08-16|2127.28
#2018-08-17|2134.54
#2018-08-20|2150.52
#2018-08-21|2162.26
#2018-08-22|2140.42
#2018-08-23|2128.21
#2018-08-24|2139.46
#2018-08-27|2162.78
#2018-08-28|2157.65
#2018-08-29|2151.11
#2018-08-30|2135.20
#2018-08-31|2127.18
#2018-09-03| .
#2018-09-04|2133.82
#2018-09-05|2137.28
#2018-09-06|2164.13
#2018-09-07|2150.85
#2018-09-10|2139.42
#2018-09-11|2142.59
#2018-09-12|2163.40
#2018-09-13|2183.87
#2018-09-14|2212.62
#2018-09-17|2213.99
#2018-09-18|2247.57
#2018-09-19|2240.37
#2018-09-20|2229.18
#2018-09-21|2251.76
#2018-09-24|2233.23
#2018-09-25|2247.06
#2018-09-26|2239.00
#2018-09-27|2249.68
#2018-09-28|2262.79
#2018-10-01|2288.61
#2018-10-02|2297.50
#2018-10-03|2306.33
#2018-10-04|2301.20
#2018-10-05|2286.57
#2018-10-08|2288.20
#2018-10-09|2263.64
#2018-10-10|2179.68
#2018-10-11|2120.72
#2018-10-12|2129.88
#2018-10-15|2144.28
#2018-10-16|2190.04
#2018-10-17|2168.91
#2018-10-18|2136.65
#2018-10-19|2126.42
#2018-10-22|2118.77
#2018-10-23|2104.54
#2018-10-24|2042.68
#2018-10-25|2045.95
#2018-10-26|2030.75
#2018-10-29|1936.12
#2018-10-30|1984.76
#2018-10-31|2008.27
#2018-11-01|2061.06
#2018-11-02|2048.91
#2018-11-05|2067.23
#2018-11-06|2090.97
#2018-11-07|2117.72
#2018-11-08|2114.77
#2018-11-09|2117.57
#2018-11-12|2057.76
#2018-11-13|2042.87
#2018-11-14|2025.86
#2018-11-15|2035.34
#2018-11-16|2022.50
#2018-11-19|1963.85
#2018-11-20|1939.35
#2018-11-21|1941.36
#2018-11-22| .
#2018-11-23|1944.52
#2018-11-26|1954.15
#2018-11-27|1931.75
#2018-11-28|1980.06
#2018-11-29|1994.20
#2018-11-30|2008.30
#2018-12-03|2033.35
#2018-12-04|1952.15
#2018-12-05| .
#2018-12-06|1934.75
#2018-12-07|1901.79
#2018-12-10|1938.10
#2018-12-11|1920.92
#2018-12-12|1937.96
#2018-12-13|1930.80
#2018-12-14|1904.19
#2018-12-17|1866.27
#2018-12-18|1888.77
#2018-12-19|1848.36
#2018-12-20|1796.45
#2018-12-21|1745.35
#2018-12-24|1687.18
#2018-12-25| .
#2018-12-26|1758.20
#2018-12-27|1785.94
#2018-12-28|1786.03
#2018-12-31|1809.81
#2019-01-01| .
#2019-01-02|1820.49
#2019-01-03|1758.55
#2019-01-04|1825.69
#2019-01-07|1834.25
#2019-01-08|1870.62
#2019-01-09|1882.45
#2019-01-10|1917.07
#2019-01-11|1917.41
#2019-01-14|1918.75
#2019-01-15|1920.40
#2019-01-16|1913.30
#2019-01-17|1950.77
#2019-01-18|1980.02
#2019-01-21| .
#2019-01-22|1945.26
#2019-01-23|1973.53
#2019-01-24|1978.71
#2019-01-25|1997.90
#2019-01-28|1997.36
#2019-01-29|2029.99
#2019-01-30|2076.78
#2019-01-31|2060.62
#2019-02-01|2067.65
#2019-02-04|2114.71
#2019-02-05|2147.91
#2019-02-06|2152.14
#2019-02-07|2143.59
#2019-02-08|2150.48
#2019-02-11|2151.17
#2019-02-12|2180.77
#2019-02-13|2183.46
#2019-02-14|2177.14
#2019-02-15|2223.74
#2019-02-18| .
#2019-02-19|2219.72
#2019-02-20|2235.87
#2019-02-21|2213.54
#2019-02-22|2238.26
#2019-02-25|2242.28
#2019-02-26|2233.39
#2019-02-27|2249.15
#2019-02-28|2262.76
#2019-03-01|2262.62
#2019-03-04|2233.34
#2019-03-05|2226.52
#2019-03-06|2205.26
#2019-03-07|2193.69
#2019-03-08|2189.55
#2019-03-11|2163.36
#2019-03-12|2107.14
#2019-03-13|2125.27
#2019-03-14|2107.02
#2019-03-15|2107.80
#2019-03-18|2109.68
#2019-03-19|2104.16
#2019-03-20|2102.37
#2019-03-21|2111.10
#2019-03-22|2065.72
#2019-03-25|2084.57
#2019-03-26|2086.30
#2019-03-27|2090.02
#2019-03-28|2101.60
#2019-03-29|2130.20
#2019-04-01|2179.45
#2019-04-02|2169.56
#2019-04-03|2135.88
#2019-04-04|2167.83
#2019-04-05|2174.39
#2019-04-08|2145.74
#2019-04-09|2118.66
#2019-04-10|2105.28
#2019-04-11|2136.82
#2019-04-12|2176.69
#2019-04-15|2158.90
#2019-04-16|2177.19
#2019-04-17|2167.34
#2019-04-18|2187.41
#2019-04-19| .
#2019-04-22|2178.59
#2019-04-23|2222.83
#2019-04-24|2210.73
#2019-04-25|2211.50
#2019-04-26|2215.23
#2019-04-29|2218.00
#2019-04-30|2223.90
#2019-05-01|2212.78
#2019-05-02|2203.73
#2019-05-03|2220.26
#2019-05-06|2207.85
#2019-05-07|2149.46
#2019-05-08|2163.85
#2019-05-09|2165.35
#2019-05-10|2174.23
#2019-05-13|2103.67
#2019-05-14|2122.42
#2019-05-15|2122.49
#2019-05-16|2162.85
#2019-05-17|2151.78
#2019-05-20|2158.13
#2019-05-21|2188.65
#2019-05-22|2169.57
#2019-05-23|2135.20
#2019-05-24|2147.69
#2019-05-27| .
#2019-05-28|2137.86
#2019-05-29|2125.40
#2019-05-30|2129.32
#2019-05-31|2098.27
#2019-06-03|2108.30
#2019-06-04|2148.83
#2019-06-05|2178.87
#2019-06-06|2183.84
#2019-06-07|2201.49
#2019-06-10|2184.60
#2019-06-11|2132.51
#2019-06-12|2135.73
#2019-06-13|2151.25
#2019-06-14|2147.70
#2019-06-17|2160.62
#2019-06-18|2218.30
#2019-06-19|2213.73
#2019-06-20|2257.35
#2019-06-21|2242.38
#2019-06-24|2251.00
#2019-06-25|2233.75
#2019-06-26|2238.12
#2019-06-27|2220.16
#2019-06-28|2235.01
#2019-07-01|2217.52
#2019-07-02|2227.20
#2019-07-03|2237.85
#2019-07-04| .
#2019-07-05|2238.06
#2019-07-08|2217.69
#2019-07-09|2224.13
#2019-07-10|2222.38
#2019-07-11|2240.94
#2019-07-12|2270.54
#2019-07-15|2255.89
#2019-07-16|2259.10
#2019-07-17|2244.57
#2019-07-18|2226.60
#2019-07-19|2266.66
#2019-07-22|2264.88
#2019-07-23|2277.09
#2019-07-24|2279.82
#2019-07-25|2274.17
#2019-07-26|2262.57
#2019-07-29|2253.31
#2019-07-30|2256.59
#2019-07-31|2222.67
#2019-08-01|2195.06
#2019-08-02|2193.27
#2019-08-05|2148.00
#2019-08-06|2198.62
#2019-08-07|2206.36
#2019-08-08|2252.14
#2019-08-09|2248.99
#2019-08-12|2222.00
#2019-08-13|2227.52
#2019-08-14|2161.91
#2019-08-15|2188.01
#2019-08-16|2208.37
#2019-08-19|2231.13
#2019-08-20|2233.00
#2019-08-21|2253.56
#2019-08-22|2289.33
#2019-08-23|2248.31
#2019-08-26|2270.90
#2019-08-27|2252.18
#2019-08-28|2276.07
#2019-08-29|2306.98
#2019-08-30|2319.28
#2019-09-02| .
#2019-09-03|2289.31
#2019-09-04|2312.23
#2019-09-05|2326.26
#2019-09-06|2340.76
#2019-09-09|2310.82
#2019-09-10|2333.19
#2019-09-11|2368.20
#2019-09-12|2374.27
#2019-09-13|2385.55
#2019-09-16|2404.96
#2019-09-17|2413.99
#2019-09-18|2422.96
#2019-09-19|2410.86
#2019-09-20|2377.91
#2019-09-23|2372.53
#2019-09-24|2379.31
#2019-09-25|2401.65
#2019-09-26|2409.56
#2019-09-27|2378.46
#2019-09-30|2378.03
#2019-10-01|2333.08
#2019-10-02|2290.13
#2019-10-03|2308.02
#2019-10-04|2335.28
#2019-10-07|2332.96
#2019-10-08|2314.58
#2019-10-09|2326.36
#2019-10-10|2330.92
#2019-10-11|2343.92
#2019-10-14|2342.20
#2019-10-15|2337.56
#2019-10-16|2342.21
#2019-10-17|2326.74
#2019-10-18|2256.45
#2019-10-21|2237.12
#2019-10-22|2260.99
#2019-10-23|2261.51
#2019-10-24|2292.03
#2019-10-25|2266.78
#2019-10-28|2274.71
#2019-10-29|2288.17
#2019-10-30|2304.01
#2019-10-31|2285.40
#2019-11-01|2318.86
#2019-11-04|2319.76
#2019-11-05|2335.08
#2019-11-06|2341.37
#2019-11-07|2355.44
#2019-11-08|2355.52
#2019-11-11|2385.98
#2019-11-12|2386.35
#2019-11-13|2389.53
#2019-11-14|2408.77
#2019-11-15|2430.05
#2019-11-18|2424.97
#2019-11-19|2412.50
#2019-11-20|2417.15
#2019-11-21|2400.89
#2019-11-22|2410.18
#2019-11-25|2415.03
#2019-11-26|2424.67
#2019-11-27|2416.55
#2019-11-28|2416.55
#2019-11-29|2408.06
#2019-12-02|2351.43
#2019-12-03|2338.48
#2019-12-04|2340.90
#2019-12-05|2342.78
#2019-12-06|2371.15
#2019-12-09|2352.79
#2019-12-10|2343.49
#2019-12-11|2358.67
#2019-12-12|2355.43
#2019-12-13|2346.47
#2019-12-16|2318.31
#2019-12-17|2311.43
#2019-12-18|2298.74
#2019-12-19|2315.17
#2019-12-20|2316.51
#2019-12-23|2346.82
#2019-12-24|2332.47
#2019-12-25| .
#2019-12-26|2331.79
#2019-12-27|2329.32
#2019-12-30|2318.49
#2019-12-31|2310.21
#2020-01-01| .
#2020-01-02|2365.36
#2020-01-03|2395.42
#2020-01-06|2400.53
#2020-01-07|2407.76
#2020-01-08|2389.12
#2020-01-09|2411.02
#2020-01-10|2385.62
#2020-01-13|2401.94
#2020-01-14|2399.62
#2020-01-15|2407.41
#2020-01-16|2431.47
#2020-01-17|2415.56
#2020-01-20| .
#2020-01-21|2395.67
#2020-01-22|2378.42
#2020-01-23|2408.90
#2020-01-24|2420.98
#2020-01-27|2394.12
#2020-01-28|2412.94
#2020-01-29|2418.18
#2020-01-30|2424.62
#2020-01-31|2376.16
#2020-02-03|2363.92
#2020-02-04|2395.15
#2020-02-05|2439.24
#2020-02-06|2471.79
#2020-02-07|2464.19
#2020-02-10|2483.35
#2020-02-11|2484.11
#2020-02-12|2489.71
#2020-02-13|2478.02
#2020-02-14|2474.85
#2020-02-17| .
#2020-02-18|2458.93
#2020-02-19|2451.58
#2020-02-20|2431.47
#2020-02-21|2427.39
#2020-02-24|2355.14
#2020-02-25|2240.08
#2020-02-26|2230.71
#2020-02-27|2135.97
#2020-02-28|2080.92
#2020-03-02|2152.44
#2020-03-03|2113.03
#2020-03-04|2194.00
#2020-03-05|2050.33
#2020-03-06|2039.48
#2020-03-09|1844.88
#2020-03-10|1915.89
#2020-03-11|1740.94
#2020-03-12|1541.72
#2020-03-13|1637.50
#2020-03-16|1392.83
#2020-03-17|1447.02
#2020-03-18|1330.16
#2020-03-19|1316.08
#2020-03-20|1263.40
#2020-03-23|1230.61
#2020-03-24|1362.29
#2020-03-25|1517.04
#2020-03-26|1679.68
#2020-03-27|1584.07
#2020-03-30|1568.09
#2020-03-31|1523.34
#2020-04-01|1453.15
#2020-04-02|1446.70
#2020-04-03|1434.81
#2020-04-06|1577.31
#2020-04-07|1543.42
#2020-04-08|1603.85
#2020-04-09|1646.02
#2020-04-10|1646.02
#2020-04-13|1609.92
#2020-04-14|1630.21
#2020-04-15|1611.30
#2020-04-16|1582.43
#2020-04-17|1698.58
#2020-04-20|1633.25
#2020-04-21|1577.40
#2020-04-22|1595.04
#2020-04-23|1592.38
#2020-04-24|1577.93
#2020-04-27|1595.91
#2020-04-28|1622.29
#2020-04-29|1661.28
#2020-04-30|1632.29
#2020-05-01|1577.19
#2020-05-04|1546.12
#2020-05-05|1547.52
#2020-05-06|1514.15
#2020-05-07|1530.00
#2020-05-08|1576.62
#2020-05-11|1553.92
#2020-05-12|1524.55
#2020-05-13|1483.36
#2020-05-14|1474.59
#2020-05-15|1470.13
#2020-05-18|1582.32
#2020-05-19|1555.11
#2020-05-20|1552.25
#2020-05-21|1593.81
#2020-05-22|1588.96
#2020-05-25|1588.96
#2020-05-26|1650.78
#2020-05-27|1729.04
#2020-05-28|1731.17
#2020-05-29|1692.88
#2020-06-01|1705.64
#2020-06-02|1705.98
#2020-06-03|1807.27
#2020-06-04|1837.83
#2020-06-05|1930.19
#2020-06-08|2012.39
#2020-06-09|1939.91
#2020-06-10|1879.97
#2020-06-11|1712.65
#2020-06-12|1772.68
#2020-06-15|1780.88
#2020-06-16|1821.87
#2020-06-17|1800.86
#2020-06-18|1793.32
#2020-06-19|1756.19
#2020-06-22|1762.78
#2020-06-23|1743.74
#2020-06-24|1671.07
#2020-06-25|1670.09
#2020-06-26|1635.13
#2020-06-29|1730.92
#2020-06-30|1702.32
#2020-07-01|1689.07
#2020-07-02|1694.17
#2020-07-03| .
#2020-07-06|1720.74
#2020-07-07|1662.41
#2020-07-08|1660.63
#2020-07-09|1595.66
#2020-07-10|1636.21
#2020-07-13|1630.35
#2020-07-14|1654.96
#2020-07-15|1709.88
#2020-07-16|1692.77
#2020-07-17|1690.85
#2020-07-20|1672.48
#2020-07-21|1709.70
#2020-07-22|1745.08
#2020-07-23|1723.37
#2020-07-24|1702.61
#2020-07-27|1679.29
#2020-07-28|1689.41
#2020-07-29|1674.81
#2020-07-30|1655.31
#2020-07-31|1637.20
#2020-08-03|1653.23
#2020-08-04|1665.51
#2020-08-05|1717.41
#2020-08-06|1701.59
#2020-08-07|1717.07
#2020-08-10|1769.58
#2020-08-11|1781.26
#2020-08-12|1768.38
#2020-08-13|1758.67
#2020-08-14|1775.76
#2020-08-17|1746.34
#2020-08-18|1734.21
#2020-08-19|1730.15
#2020-08-20|1720.24
#2020-08-21|1710.97
#2020-08-24|1762.90
#2020-08-25|1746.76
#2020-08-26|1735.76
#2020-08-27|1750.03
#2020-08-28|1761.91
#2020-08-31|1737.70
#2020-09-01|1734.28
#2020-09-02|1771.83
#2020-09-03|1729.64
#2020-09-04|1731.75
#2020-09-07| .
#2020-09-08|1683.37
#2020-09-09|1691.92
#2020-09-10|1666.84
#2020-09-11|1701.35
#2020-09-14|1729.09
#2020-09-15|1717.74
#2020-09-16|1746.65
#2020-09-17|1746.70
#2020-09-18|1724.52
#2020-09-21|1662.02
#2020-09-22|1679.80
#2020-09-23|1639.42
#2020-09-24|1615.99
#2020-09-25|1655.25
#2020-09-28|1698.12
#2020-09-29|1676.32
#2020-09-30|1663.74
#2020-10-01|1666.88
#2020-10-02|1683.99
#2020-10-05|1698.46
#2020-10-06|1654.76
#2020-10-07|1690.81
#2020-10-08|1719.22
#2020-10-09|1704.74
#2020-10-12|1712.78
#2020-10-13|1687.74
#2020-10-14|1698.56
#2020-10-15|1702.18
#2020-10-16|1720.09
#2020-10-19|1705.67
#2020-10-20|1692.95
#2020-10-21|1668.14
#2020-10-22|1701.16
#2020-10-23|1707.69
#2020-10-26|1666.38
#2020-10-27|1607.32
#2020-10-28|1542.23
#2020-10-29|1554.01
#2020-10-30|1548.98
#2020-11-02|1584.57
#2020-11-03|1631.22
#2020-11-04|1639.72
#2020-11-05|1652.96
#2020-11-06|1652.54
#2020-11-09|1771.69
#2020-11-10|1833.20
#2020-11-11|1795.39
#2020-11-12|1766.36
#2020-11-13|1824.96
#2020-11-16|1882.63
#2020-11-17|1899.24
#2020-11-18|1891.82
#2020-11-19|1902.89
#2020-11-20|1864.23
#2020-11-23|1918.98
#2020-11-24|1966.28
#2020-11-25|1956.58
#2020-11-26|1956.58
#2020-11-27|1944.28
#2020-11-30|1899.29
#2020-12-01|1911.12
#2020-12-02|1936.79
#2020-12-03|1980.27
#2020-12-04|1988.47
#2020-12-07|1987.35
#2020-12-08|1992.66
#2020-12-09|1978.45
#2020-12-10|1970.62
#2020-12-11|1969.99
#2020-12-14|1945.40
#2020-12-15|1956.18
#2020-12-16|1937.38
#2020-12-17|1921.73
#2020-12-18|1924.39
#2020-12-21|1904.23
#2020-12-22|1894.51
#2020-12-23|1923.03
#2020-12-24|1911.97
#2020-12-25|1911.97
#2020-12-28|1915.59
#2020-12-29|1909.83
#2020-12-30|1923.24
#2020-12-31|1921.56
#2021-01-01|1921.56
#2021-01-04|1842.90
#2021-01-05|1881.90
#2021-01-06|1892.07
#2021-01-07|1885.53
#2021-01-08|1873.99
#2021-01-11|1873.64
#2021-01-12|1901.50
#2021-01-13|1897.15
#2021-01-14|1916.72
#2021-01-15|1882.63
#2021-01-18|1882.63
#2021-01-19|1891.13
#2021-01-20|1892.49
#2021-01-21|1869.20
#2021-01-22|1867.31
#2021-01-25|1855.41
#2021-01-26|1833.86
#2021-01-27|1799.66
#2021-01-28|1820.69
#2021-01-29|1788.47
#2021-02-01|1811.81
#2021-02-02|1863.33
#2021-02-03|1890.17
#2021-02-04|1924.51
#2021-02-05|1915.92
#2021-02-08|1932.93
#2021-02-09|1952.20
#2021-02-10|1938.76
#2021-02-11|1938.54
#2021-02-12|1935.27
#2021-02-15|1935.27
#2021-02-16|1933.84
#2021-02-17|1942.09
#2021-02-18|1923.54
#2021-02-19|1959.77
#2021-02-22|1943.35
#2021-02-23|1955.04
#2021-02-24|2020.54
#2021-02-25|1946.14
#2021-02-26|1907.97
#2021-03-01|1967.28
#2021-03-02|1971.26
#2021-03-03|1983.94
#2021-03-04|1954.96
#2021-03-05|1973.64
#2021-03-08|1984.32
#2021-03-09|1981.00
#2021-03-10|2037.86
#2021-03-11|2058.87
#2021-03-12|2118.43
#2021-03-15|2129.05
#2021-03-16|2089.91
#2021-03-17|2129.55
#2021-03-18|2107.51
#2021-03-19|2101.52
#2021-03-22|2085.33
#2021-03-23|2036.49
#2021-03-24|2039.65
#2021-03-25|2084.36
#2021-03-26|2089.40
#2021-03-29|2109.08
#2021-03-30|2113.38
#2021-03-31|2117.95
#2021-04-01|2118.23
#2021-04-02|2118.23
#2021-04-05|2156.03
#2021-04-06|2145.18
#2021-04-07|2140.16
#2021-04-08|2157.00
#2021-04-09|2157.74
#2021-04-12|2158.89
#2021-04-13|2155.12
#2021-04-14|2163.71
#2021-04-15|2161.96
#2021-04-16|2159.49
#2021-04-19|2148.33
#2021-04-20|2105.08
#2021-04-21|2125.75
#2021-04-22|2110.86
#2021-04-23|2132.15
#2021-04-26|2137.21
#2021-04-27|2152.80
#2021-04-28|2137.91
#2021-04-29|2160.88
#2021-04-30|2159.10
#2021-05-03|2175.01
#2021-05-04|2173.91
#2021-05-05|2161.10
#2021-05-06|2168.94
#2021-05-07|2200.84
#2021-05-10|2190.02
#2021-05-11|2163.60
#2021-05-12|2104.26
#2021-05-13|2137.62
#2021-05-14|2176.17
#2021-05-17|2179.96
#2021-05-18|2157.85
#2021-05-19|2147.70
#2021-05-20|2169.31
#2021-05-21|2187.80
#2021-05-24|2207.74
#2021-05-25|2208.01
#2021-05-26|2211.77
#2021-05-27|2266.51
#2021-05-28|2254.48
#2021-05-31|2254.48
#2021-06-01|2274.73
#2021-06-02|2282.10
#2021-06-03|2270.64
#2021-06-04|2291.96
#2021-06-07|2293.70
#2021-06-08|2299.63
#2021-06-09|2277.24
#2021-06-10|2274.07
#2021-06-11|2277.68
#2021-06-14|2272.10
#2021-06-15|2284.07
#2021-06-16|2253.77
#2021-06-17|2230.69
#2021-06-18|2206.70
#2021-06-21|2257.45
#2021-06-22|2251.99
#2021-06-23|2239.82
#2021-06-24|2260.78
#2021-06-25|2273.60
#2021-06-28|2233.46
#2021-06-29|2197.01
#2021-06-30|2221.88
#2021-07-01|2233.75
#2021-07-02|2235.23
#2021-07-05|2235.23
#2021-07-06|2218.85
#2021-07-07|2217.93
#2021-07-08|2222.71
#2021-07-09|2245.68
#2021-07-12|2227.47
#2021-07-13|2189.54
#2021-07-14|2170.14
#2021-07-15|2164.17
#2021-07-16|2138.88
#2021-07-19|2075.76
#2021-07-20|2152.28
#2021-07-21|2185.21
#2021-07-22|2169.43
#2021-07-23|2173.99
#2021-07-26|2171.19
#2021-07-27|2187.17
#2021-07-28|2203.38
#2021-07-29|2213.16
#2021-07-30|2187.95
#2021-08-02|2179.03
#2021-08-03|2199.20
#2021-08-04|2157.83
#2021-08-05|2179.13
#2021-08-06|2195.75
#2021-08-09|2190.05
#2021-08-10|2203.24
#2021-08-11|2224.05
#2021-08-12|2207.15
#2021-08-13|2187.07
#2021-08-16|2180.01
#2021-08-17|2158.72
#2021-08-18|2133.41
#2021-08-19|2097.36
#2021-08-20|2112.96
#2021-08-23|2138.57
#2021-08-24|2152.14
#2021-08-25|2153.34
#2021-08-26|2136.35
#2021-08-27|2158.83
#2021-08-30|2143.28
#2021-08-31|2148.90
#2021-09-01|2135.91
#2021-09-02|2151.80
#2021-09-03|2132.39
#2021-09-06|2132.39
#2021-09-07|2103.68
#2021-09-08|2101.10
#2021-09-09|2109.51
#2021-09-10|2088.13
#2021-09-13|2103.44
#2021-09-14|2083.55
#2021-09-15|2108.72
#2021-09-16|2087.13
#2021-09-17|2083.85
#2021-09-20|2070.33
#2021-09-21|2057.19
#2021-09-22|2104.63
#2021-09-23|2132.72
#2021-09-24|2146.53
#2021-09-27|2163.18
#2021-09-28|2140.96
#2021-09-29|2156.38
#2021-09-30|2124.83
#2021-10-01|2159.05
#2021-10-04|2148.68
#2021-10-05|2164.35
#2021-10-06|2181.24
#2021-10-07|2201.98
#2021-10-08|2208.67
#2021-10-11|2211.20
#2021-10-12|2205.97
#2021-10-13|2203.02
#2021-10-14|2198.76
#2021-10-15|2217.04
#2021-10-18|2213.22
#2021-10-19|2227.61
#2021-10-20|2231.24
#2021-10-21|2231.83
#2021-10-22|2235.72
#2021-10-25|2230.45
#2021-10-26|2150.71
#2021-10-27|2129.49
#2021-10-28|2113.33
#2021-10-29|2114.93
#2021-11-01|2122.29
#2021-11-02|2106.37
#2021-11-03|2120.84
#2021-11-04|2120.57
#2021-11-05|2186.81
#2021-11-08|2181.98
#2021-11-09|2182.00
#2021-11-10|2163.18
#2021-11-11|2145.30
#2021-11-12|2151.71
#2021-11-15|2184.73
#2021-11-16|2157.10
#2021-11-17|2154.37
#2021-11-18|2153.19
#2021-11-19|2111.27
#2021-11-22|2123.52
#2021-11-23|2123.67
#2021-11-24|2119.20
#2021-11-25|2119.20
#2021-11-26|2042.44
#2021-11-29|2044.62
#2021-11-30|2007.25
#2021-12-01|1959.76
#2021-12-02|2027.55
#2021-12-03|2024.33
#2021-12-06|2074.89
#2021-12-07|2088.92
#2021-12-08|2110.78
#2021-12-09|2102.43
#2021-12-10|2102.10
#2021-12-13|2073.41
#2021-12-14|2058.73
#2021-12-15|2063.95
#2021-12-16|2043.05
#2021-12-17|2039.63
#2021-12-20|2003.40
#2021-12-21|2070.22
#2021-12-22|2080.40
#2021-12-23|2102.30
#2021-12-24|2102.30
#2021-12-27|2111.68
#2021-12-28|2127.77
#2021-12-29|2122.18
#2021-12-30|2119.99
#2021-12-31|2123.11
#2022-01-03|2138.38
#2022-01-04|2190.95
#2022-01-05|2173.96
#2022-01-06|2182.10
#2022-01-07|2202.48
#2022-01-10|2187.20
#2022-01-11|2209.57
#2022-01-12|2208.75
#2022-01-13|2228.35
#2022-01-14|2251.96
#2022-01-17|2251.96
#2022-01-18|2235.01
#2022-01-19|2210.03
#2022-01-20|2187.15
#2022-01-21|2148.70
#2022-01-24|2160.73
#2022-01-25|2178.22
#2022-01-26|2149.18
#2022-01-27|2112.21
#2022-01-28|2135.07
#2022-01-31|2143.96
#2022-02-01|2167.18
#2022-02-02|2181.40
#2022-02-03|2178.17
#2022-02-04|2177.35
#2022-02-07|2206.15
#2022-02-08|2229.58
#2022-02-09|2249.48
#2022-02-10|2229.55
#2022-02-11|2240.26
#2022-02-14|2205.36
#2022-02-15|2227.67
#2022-02-16|2251.52
#2022-02-17|2235.03
#2022-02-18|2208.50
#2022-02-21|2208.50
#2022-02-22|2185.53
#2022-02-23|2166.51
#2022-02-24|2216.50
#2022-02-25|2286.94
#2022-02-28|2389.94
#2022-03-01|2392.32
#2022-03-02|2391.15
#2022-03-03|2358.95
#2022-03-04|2369.42
#2022-03-07|2340.63
#2022-03-08|2280.37
#2022-03-09|2320.24
#2022-03-10|2311.38
#2022-03-11|2277.37
#2022-03-14|2281.73
#2022-03-15|2319.69
#2022-03-16|2274.91
#2022-03-17|2309.41
#2022-03-18|2311.93
#2022-03-21|2345.00
#2022-03-22|2371.11
#2022-03-23|2363.25
#2022-03-24|2389.34
#2022-03-25|2401.70
#2022-03-28|2368.22
#2022-03-29|2374.34
#2022-03-30|2390.83
#2022-03-31|2354.94
#2022-04-01|2376.73
#2022-04-04|2365.81
#2022-04-05|2344.29
#2022-04-06|2343.52
#2022-04-07|2379.50
#2022-04-08|2353.59
#2022-04-11|2361.91
#2022-04-12|2373.68
#2022-04-13|2395.23
#2022-04-14|2401.00
#2022-04-15|2401.00
#2022-04-18|2396.29
#2022-04-19|2411.11
#2022-04-20|2404.10
#2022-04-21|2335.47
#2022-04-22|2321.19
#2022-04-25|2305.95
#2022-04-26|2275.78
#2022-04-27|2248.37
#2022-04-28|2248.80
#2022-04-29|2188.17
#2022-05-02|2183.25
#2022-05-03|2214.62
#2022-05-04|2272.24
#2022-05-05|2232.04
#2022-05-06|2228.03
#2022-05-09|2127.78
#2022-05-10|2129.23
#2022-05-11|2112.19
#2022-05-12|2088.64
#2022-05-13|2112.79
#2022-05-16|2113.39
#2022-05-17|2160.73
#2022-05-18|2107.94
#2022-05-19|2078.55
#2022-05-20|2054.33
#2022-05-23|2098.45
#2022-05-24|2120.10
#2022-05-25|2134.24
#2022-05-26|2162.19
#2022-05-27|2202.00
#2022-05-30|2202.00
#2022-05-31|2177.12
#2022-06-01|2170.97
#2022-06-02|2212.90
#2022-06-03|2221.12
#2022-06-06|2228.31
#2022-06-07|2284.30
#2022-06-08|2238.82
#2022-06-09|2187.71
#2022-06-10|2146.95
#2022-06-13|2069.05
#2022-06-14|2057.90
#2022-06-15|2095.85
#2022-06-16|2041.27
#2022-06-17|2042.45
#2022-06-20|2042.45
#2022-06-21|2104.96
#2022-06-22|2096.87
#2022-06-23|2076.51
#2022-06-24|2138.77
#2022-06-27|2140.63
#2022-06-28|2129.86
#2022-06-29|2120.90
#2022-06-30|2160.63
#2022-07-01|2186.48
#2022-07-04|2186.48
#2022-07-05|2106.55
#2022-07-06|2141.46
#2022-07-07|2150.19
#2022-07-08|2153.44
#2022-07-11|2139.41
#2022-07-12|2148.37
#2022-07-13|2109.89
#2022-07-14|2087.90
#2022-07-15|2102.01
#2022-07-18|2072.03
#2022-07-19|2143.01
#2022-07-20|2163.70
#2022-07-21|2171.53
#2022-07-22|2156.15
#2022-07-25|2164.40
#2022-07-26|2127.71
#2022-07-27|2138.32
#2022-07-28|2183.39
#2022-07-29|2225.66
#2022-08-01|2252.80
#2022-08-02|2255.37
#2022-08-03|2272.87
#2022-08-04|2257.34
#2022-08-05|2251.40
#2022-08-08|2232.94
#2022-08-09|2242.77
#2022-08-10|2276.19
#2022-08-11|2267.05
#2022-08-12|2308.29
#2022-08-15|2330.40
#2022-08-16|2330.49
#2022-08-17|2322.47
#2022-08-18|2327.35
#2022-08-19|2299.23
#2022-08-22|2251.26
#2022-08-23|2258.42
#2022-08-24|2279.18
#2022-08-25|2329.25
#2022-08-26|2272.77
#2022-08-29|2264.19
#2022-08-30|2232.36
#2022-08-31|2210.63
#2022-09-01|2185.34
#2022-09-02|2171.29
#2022-09-05|2171.29
#2022-09-06|2172.25
#2022-09-07|2202.53
#2022-09-08|2203.53
#2022-09-09|2223.79
#2022-09-12|2223.58
#2022-09-13|2129.84
#2022-09-14|2176.24
#2022-09-15|2159.57
#2022-09-16|2141.15
#2022-09-19|2151.99
#2022-09-20|2157.55
#2022-09-21|2139.42
#2022-09-22|2121.42
#2022-09-23|2061.89
#2022-09-26|2030.80
#2022-09-27|2019.75
#2022-09-28|2060.01
#2022-09-29|2005.30
#2022-09-30|1985.02
#2022-10-03|2047.45
#2022-10-04|2108.46
#2022-10-05|2091.86
#2022-10-06|2081.66
#2022-10-07|2082.40
#2022-10-10|2105.33
#2022-10-11|2109.58
#2022-10-12|2061.80
#2022-10-13|2103.10
#2022-10-14|2035.75
#2022-10-17|2085.76
#2022-10-18|2179.01
#2022-10-19|2195.55
#2022-10-20|2196.67
#2022-10-21|2242.52
#2022-10-24|2262.06
#2022-10-25|2273.78
#2022-10-26|2259.25
#2022-10-27|2300.19
#2022-10-28|2354.93
#2022-10-31|2348.42
#2022-11-01|2344.38
#2022-11-02|2326.01
#2022-11-03|2350.59
#2022-11-04|2358.39
#2022-11-07|2393.40
#2022-11-08|2420.34
#2022-11-09|2399.35
#2022-11-10|2464.75
#2022-11-11|2367.20
#2022-11-14|2335.77
#2022-11-15|2380.18
#2022-11-16|2366.96
#2022-11-17|2384.83
#2022-11-18|2404.12
#2022-11-21|2417.80
#2022-11-22|2422.46
#2022-11-23|2432.74
#2022-11-24|2432.74
#2022-11-25|2452.31
#2022-11-28|2416.55
#2022-11-29|2430.50
#2022-11-30|2462.15
#2022-12-01|2457.75
#2022-12-02|2510.88
#2022-12-05|2492.63
#2022-12-06|2443.71
#2022-12-07|2439.44
#2022-12-08|2454.41
#2022-12-09|2435.32
#2022-12-12|2471.32
#2022-12-13|2464.10
#2022-12-14|2477.12
#2022-12-15|2437.04
#2022-12-16|2439.78
#2022-12-19|2428.38
#2022-12-20|2447.48
#2022-12-21|2492.31
#2022-12-22|2444.01
#2022-12-23|2460.09
#2022-12-26|2460.09
#2022-12-27|2470.82
#2022-12-28|2455.81
#2022-12-29|2475.64
#2022-12-30|2483.99
#2023-01-02|2483.99
#2023-01-03|2480.60
#2023-01-04|2490.43
#2023-01-05|2492.83
#2023-01-06|2525.00
#2023-01-09|2463.26
#2023-01-10|2470.76
#2023-01-11|2476.68
#2023-01-12|2494.58
#2023-01-13|2448.99
#2023-01-16|2448.99
#2023-01-17|2432.28
#2023-01-18|2391.32
#2023-01-19|2363.28
#2023-01-20|2379.28
#2023-01-23|2401.27
#2023-01-24|2440.92
#2023-01-25|2449.54
#2023-01-26|2451.05
#2023-01-27|2450.46
#2023-01-30|2441.91
#2023-01-31|2476.33
#2023-02-01|2470.24
#2023-02-02|2440.89
#2023-02-03|2430.04
#2023-02-06|2455.48
#2023-02-07|2481.34
#2023-02-08|2477.52
#2023-02-09|2468.95
#2023-02-10|2507.40
#2023-02-13|2518.42
#2023-02-14|2534.48
#2023-02-15|2534.12
#2023-02-16|2505.34
#2023-02-17|2519.11
#2023-02-20|2519.11
#2023-02-21|2498.12
#2023-02-22|2502.77
#2023-02-23|2502.28
#2023-02-24|2478.70
#2023-02-27|2480.45
#2023-02-28|2465.94
#2023-03-01|2480.94
#2023-03-02|2513.75
#2023-03-03|2529.62
#2023-03-06|2528.98
#2023-03-07|2505.41
#2023-03-08|2491.86
#2023-03-09|2448.64
#2023-03-10|2439.96
#2023-03-13|2439.09
#2023-03-14|2462.08
#2023-03-15|2403.78
#2023-03-16|2440.52
#2023-03-17|2395.20
#2023-03-20|2433.77
#2023-03-21|2447.39
#2023-03-22|2398.08
#2023-03-23|2396.33
#2023-03-24|2417.04
#2023-03-27|2434.93
#2023-03-28|2444.25
#2023-03-29|2468.01
#2023-03-30|2472.96
#2023-03-31|2485.57
#2023-04-03|2533.37
#2023-04-04|2513.85
#2023-04-05|2498.00
#2023-04-06|2496.30
#2023-04-07|2496.30
#2023-04-10|2519.83
#2023-04-11|2512.43
#2023-04-12|2527.84
#2023-04-13|2541.25
#2023-04-14|2503.64
#2023-04-17|2527.31
#2023-04-18|2562.88
#2023-04-19|2549.45
#2023-04-20|2531.99
#2023-04-21|2511.24
#2023-04-24|2511.49
#2023-04-25|2478.77
#2023-04-26|2422.38
#2023-04-27|2456.01
#2023-04-28|2464.72
#2023-05-01|2468.13
#2023-05-02|2434.73
#2023-05-03|2406.62
#2023-05-04|2378.59
#2023-05-05|2400.75
#2023-05-08|2384.54
#2023-05-09|2411.39
#2023-05-10|2402.32
#2023-05-11|2388.08
#2023-05-12|2388.08
#2023-05-15|2407.54
#2023-05-16|2383.16
#2023-05-17|2427.48
#2023-05-18|2428.86
#2023-05-19|2418.79
#2023-05-22|2420.84
#2023-05-23|2382.96
#2023-05-24|2365.82
#2023-05-25|2346.35
#2023-05-26|2366.22
#2023-05-29|2366.22
#2023-05-30|2361.98
#2023-05-31|2351.65
#2023-06-01|2381.08
#2023-06-02|2429.91
#2023-06-05|2414.77
#2023-06-06|2432.43
#2023-06-07|2468.10
#2023-06-08|2490.37
#2023-06-09|2483.83
#2023-06-12|2495.76
#2023-06-13|2486.99
#2023-06-14|2461.76
#2023-06-15|2489.76
#2023-06-16|2499.16
#2023-06-19|2499.16
#2023-06-20|2478.39
#2023-06-21|2505.56
#2023-06-22|2467.82
#2023-06-23|2454.08
#2023-06-26|2444.94
#2023-06-27|2465.39
#2023-06-28|2457.00
#2023-06-29|2493.63
#2023-06-30|2502.86
#2023-07-03|2509.30
#2023-07-04|2509.30
#2023-07-05|2510.17
#2023-07-06|2500.94
#2023-07-07|2493.04
#2023-07-10|2503.08
#2023-07-11|2537.55
#2023-07-12|2515.66
#2023-07-13|2524.34
#2023-07-14|2496.63
#2023-07-17|2507.98
#2023-07-18|2481.80
#2023-07-19|2467.74
#2023-07-20|2504.77
#2023-07-21|2491.55
#2023-07-24|2507.58
#2023-07-25|2457.30
#2023-07-26|2501.93
#2023-07-27|2479.89
#2023-07-28|2508.26
#2023-07-31|2512.07
#2023-08-01|2513.52
#2023-08-02|2474.11
#2023-08-03|2468.55
#2023-08-04|2468.41
#2023-08-07|2504.44
#2023-08-08|2492.76
#2023-08-09|2508.03
#2023-08-10|2495.45
#2023-08-11|2500.18
#2023-08-14|2491.19
#2023-08-15|2455.49
#2023-08-16|2450.35
#2023-08-17|2434.27
#2023-08-18|2452.78
#2023-08-21|2454.26
#2023-08-22|2465.42
#2023-08-23|2467.63
#2023-08-24|2427.29
#2023-08-25|2439.96
#2023-08-28|2463.95
#2023-08-29|2462.37
#2023-08-30|2485.26
#2023-08-31|2469.39
#2023-09-01|2473.65
#2023-09-04|2473.65
#2023-09-05|2443.52
#2023-09-06|2390.90
#2023-09-07|2397.17
#2023-09-08|2367.77
#2023-09-11|2332.60
#2023-09-12|2322.03
#2023-09-13|2319.76
#2023-09-14|2336.33
#2023-09-15|2333.18
#2023-09-18|2338.48
#2023-09-19|2325.91
#2023-09-20|2320.30
#2023-09-21|2281.11
#2023-09-22|2255.84
#2023-09-25|2263.99
#2023-09-26|2247.02
#2023-09-27|2265.29
#2023-09-28|2253.12
#2023-09-29|2252.69
#2023-10-02|2232.60
#2023-10-03|2215.04
#2023-10-04|2197.06
#2023-10-05|2186.83
#2023-10-06|2206.29
#2023-10-09|2327.97
#2023-10-10|2335.92
#2023-10-11|2350.95
#2023-10-12|2329.56
#2023-10-13|2333.94
#2023-10-16|2341.83
#2023-10-17|2343.85
#2023-10-18|2342.50
#2023-10-19|2325.82
#2023-10-20|2295.71
#2023-10-23|2297.74
#2023-10-24|2322.08
#2023-10-25|2327.33
#2023-10-26|2328.60
#2023-10-27|2315.86
#2023-10-30|2323.23
#2023-10-31|2368.79
#2023-11-01|2377.87
#2023-11-02|2421.05
#2023-11-03|2425.52
#2023-11-06|2418.33
#2023-11-07|2412.05
#2023-11-08|2407.04
#2023-11-09|2412.27
#2023-11-10|2434.66
#2023-11-13|2460.44
#2023-11-14|2470.99
#2023-11-15|2470.26
#2023-11-16|2463.82
#2023-11-17|2464.67
#2023-11-20|2489.73
#2023-11-21|2496.13
#2023-11-22|2512.80
#2023-11-23|2512.80
#2023-11-24|2520.24
#2023-11-27|2505.10
#2023-11-28|2512.14
#2023-11-29|2511.65
#2023-11-30|2552.49
#2023-12-01|2577.89
#2023-12-04|2593.25
#2023-12-05|2572.30
#2023-12-06|2587.93
#2023-12-07|2580.76
#2023-12-08|2601.18
#2023-12-11|2626.10
#2023-12-12|2628.07
#2023-12-13|2661.90
#2023-12-14|2638.00
#2023-12-15|2644.62
#2023-12-18|2648.47
#2023-12-19|2670.80
#2023-12-20|2631.77
#2023-12-21|2655.59
#2023-12-22|2665.84
#2023-12-25|2665.84
#2023-12-26|2683.58
#2023-12-27|2682.65
#2023-12-28|2683.38
#2023-12-29|2687.67
#2024-01-01|2687.67
#2024-01-02|2666.68
#2024-01-03|2642.62
#2024-01-04|2639.28
#2024-01-05|2643.34
#2024-01-08|2610.41
#2024-01-09|2590.75
#2024-01-10|2602.98
#2024-01-11|2581.20
#2024-01-12|2604.46
#2024-01-15|2604.46
#2024-01-16|2539.48
#2024-01-17|2539.37
#2024-01-18|2579.37
#2024-01-19|2583.36
#2024-01-22|2587.73
#2024-01-23|2584.20
#2024-01-24|2590.66
#2024-01-25|2560.74
#2024-01-26|2569.54
#2024-01-29|2569.57
#2024-01-30|2571.42
#2024-01-31|2590.74
#2024-02-01|2605.77
#2024-02-02|2601.32
#2024-02-05|2591.12
#2024-02-06|2611.33
#2024-02-07|2633.51
#2024-02-08|2614.82
#2024-02-09|2615.29
#2024-02-12|2617.03
#2024-02-13|2598.74
#2024-02-14|2609.79
#2024-02-15|2629.27
#2024-02-16|2618.79
#2024-02-19|2618.79
#2024-02-20|2619.05
#2024-02-21|2624.39
#2024-02-22|2634.68
#2024-02-23|2645.59
#2024-02-26|2638.45
#2024-02-27|2640.68
#2024-02-28|2669.13
#2024-02-29|2660.75
#2024-03-01|2649.02
#2024-03-04|2669.08
#2024-03-05|2661.61
#2024-03-06|2671.26
#2024-03-07|2672.11
#2024-03-08|2662.57
#2024-03-11|2643.04
#2024-03-12|2623.76
#2024-03-13|2624.20
#2024-03-14|2625.72
#2024-03-15|2635.96
#2024-03-18|2634.38
#2024-03-19|2660.43
#2024-03-20|2690.78
#2024-03-21|2692.35
#2024-03-22|2705.85
#2024-03-25|2706.44
#2024-03-26|2699.12
#2024-03-27|2739.81
#2024-03-28|2741.55
#2024-03-29|2741.55
#2024-04-01|2724.78
#2024-04-02|2713.94
#2024-04-03|2697.16
#2024-04-04|2708.73
#2024-04-05|2729.89
#2024-04-08|2721.87
#2024-04-09|2692.49
#2024-04-10|2691.00
#2024-04-11|2687.70
#2024-04-12|2661.50
#2024-04-15|2647.85
#2024-04-16|2662.49
#2024-04-17|2661.50
#2024-04-18|2659.87
#2024-04-19|2676.42
#2024-04-22|2688.65
#2024-04-23|2702.82
#2024-04-24|2675.38
#2024-04-25|2700.34
#2024-04-26|2701.86
#2024-04-29|2740.51
#2024-04-30|2711.02
#2024-05-01|2714.83
#2024-05-02|2751.65
#2024-05-03|2757.82
#2024-05-06|2770.88
#2024-05-07|2774.77
#2024-05-08|2787.55
#2024-05-09|2811.85
#2024-05-10|2806.08
#2024-05-13|2793.20
#2024-05-14|2794.44
#2024-05-15|2785.21
#2024-05-16|2798.99
#2024-05-17|2811.74
#2024-05-20|2828.01
#2024-05-21|2831.12
#2024-05-22|2837.54
#2024-05-23|2784.62
#2024-05-24|2809.39
#2024-05-27|2809.39
#2024-05-28|2779.22
#2024-05-29|2743.47
#2024-05-30|2768.11
#2024-05-31|2818.30
#2024-06-03|2830.17
#2024-06-04|2840.20
#2024-06-05|2848.93
#2024-06-06|2843.12
#2024-06-07|2834.63
#2024-06-10|2821.06
#2024-06-11|2793.33
#2024-06-12|2791.11
#2024-06-13|2771.18
#2024-06-14|2743.67
#2024-06-17|2766.45
#2024-06-18|2768.73
#2024-06-19|2768.73
#2024-06-20|2783.47
#2024-06-21|2785.76
#2024-06-24|2779.33
#2024-06-25|2756.01
#2024-06-26|2759.83
#2024-06-27|2766.94
#2024-06-28|2755.89
#2024-07-01|2750.65
#2024-07-02|2759.62
#2024-07-03|2764.11
#2024-07-04|2764.11
#2024-07-05|2752.65
#2024-07-08|2755.95
#2024-07-09|2744.02
#2024-07-10|2751.16
#2024-07-11|2761.43
#2024-07-12|2756.79
#2024-07-15|2759.86
#2024-07-16|2826.84
#2024-07-17|2821.63
#2024-07-18|2802.80
#2024-07-19|2781.74
#2024-07-22|2802.88
#2024-07-23|2873.16
#2024-07-24|2837.45
#2024-07-25|2923.98
#2024-07-26|2935.06
#2024-07-29|2931.04
#2024-07-30|2989.44
#2024-07-31|3020.36
#2024-08-01|2982.63
#2024-08-02|2930.63
#2024-08-05|2889.49
#2024-08-06|2884.96
#2024-08-07|2896.54
#2024-08-08|2950.21
#2024-08-09|2960.85
#2024-08-12|2959.73
#2024-08-13|2980.54
#2024-08-14|2991.33
#2024-08-15|3025.29
#2024-08-16|3041.38
#2024-08-19|3046.41
#2024-08-20|3024.56
#2024-08-21|3024.36
#2024-08-22|3030.15
#2024-08-23|3040.38
#2024-08-26|3032.54
#2024-08-27|3043.43
#2024-08-28|3057.31
#2024-08-29|3085.10
#2024-08-30|3104.71
#2024-09-02|3104.71
#2024-09-03|3033.59
#2024-09-04|3054.45
#2024-09-05|3030.36
#2024-09-06|2986.58
#2024-09-09|3049.49
#2024-09-10|3028.57
#2024-09-11|3022.08
#2024-09-12|3047.09
#2024-09-13|3041.63
#2024-09-16|3051.47
#2024-09-17|3039.34
#2024-09-18|3028.51
#2024-09-19|3046.86
#2024-09-20|3060.04
#2024-09-23|3096.47
#2024-09-24|3088.72
#2024-09-25|3078.82
#2024-09-26|3060.31
#2024-09-27|3074.79
#2024-09-30|3092.02
#2024-10-01|3135.17
#2024-10-02|3129.22
#2024-10-03|3108.32
#2024-10-04|3138.91
#2024-10-07|3131.47
#2024-10-08|3133.74
#2024-10-09|3135.53
#2024-10-10|3103.60
#2024-10-11|3152.64
#2024-10-14|3166.77
#2024-10-15|3154.05
#2024-10-16|3187.12
#2024-10-17|3192.59
#2024-10-18|3194.20
#2024-10-21|3210.63
#2024-10-22|3104.80
#2024-10-23|3111.92
#2024-10-24|3079.53
#2024-10-25|3083.34
#2024-10-28|3053.25
#2024-10-29|3025.28
#2024-10-30|3024.83
#2024-10-31|2975.42
#2024-11-01|2981.11
#2024-11-04|2982.03
#2024-11-05|3009.72
#2024-11-06|3087.40
#2024-11-07|3066.59
#2024-11-08|3162.14
#2024-11-11|3183.39
#2024-11-12|3146.53
#2024-11-13|3140.20
#2024-11-14|3031.01
#2024-11-15|3012.17
#2024-11-18|3017.38
#2024-11-19|3025.93
#2024-11-20|3040.22
#2024-11-21|3048.48
#2024-11-22|3082.46
#2024-11-25|3048.28
#2024-11-26|3072.62
#2024-11-27|3062.88
#2024-11-28|3062.88
#2024-11-29|3091.95
#2024-12-02|3059.34
#2024-12-03|3060.23
#2024-12-04|3094.65
#2024-12-05|3047.80
#2024-12-06|3029.01
#2024-12-09|2989.97
#2024-12-10|3014.51
#2024-12-11|2998.65
#2024-12-12|2972.64
#2024-12-13|2989.18
#2024-12-16|3008.44
#2024-12-17|2989.21
#2024-12-18|2913.84
#2024-12-19|2943.42
#2024-12-20|2981.22
#2024-12-23|2982.46
#2024-12-24|3005.98
#2024-12-25|3005.98
#2024-12-26|3013.48
#2024-12-27|2997.82
#2024-12-30|2959.85
#2024-12-31|2956.29
#2025-01-01|2956.29
#2025-01-02|2943.19
#2025-01-03|2958.92
#2025-01-06|2918.73
#2025-01-07|2919.00
#2025-01-08|2948.18
#2025-01-09|2948.18
#2025-01-10|2930.05
#2025-01-13|2965.82
#2025-01-14|2999.90
#2025-01-15|3009.35
#2025-01-16|3040.56
#2025-01-17|3069.01
#2025-01-20|3069.01
#2025-01-21|3153.70
#2025-01-22|3137.63
#2025-01-23|3191.96
#2025-01-24|3161.11
#2025-01-27|3146.07
#2025-01-28|3123.46
#2025-01-29|3103.15
#2025-01-30|3172.63
#2025-01-31|3159.51
#2025-02-03|3158.94
#2025-02-04|3137.07
#2025-02-05|3161.27
#2025-02-06|3160.48
#2025-02-07|3149.03
#2025-02-10|3156.20
#2025-02-11|3172.08
#2025-02-12|3157.09
#2025-02-13|3126.80
#2025-02-14|3094.13
#2025-02-17|3094.13
#2025-02-18|3120.22
#2025-02-19|3116.46
#2025-02-20|3086.82
#2025-02-21|3025.37
#2025-02-24|3040.42
#2025-02-25|3065.98
#2025-02-26|3072.35
#2025-02-27|3095.48
#2025-02-28|3141.23
#2025-03-03|3119.52
#2025-03-04|3042.02
#2025-03-05|3109.13
#2025-03-06|3052.51
#2025-03-07|3064.54
#2025-03-10|3042.53
#2025-03-11|3040.01
#2025-03-12|3053.46
#2025-03-13|3052.55
#2025-03-14|3089.90
#2025-03-17|3129.74
#2025-03-18|3122.18
#2025-03-19|3196.03
#2025-03-20|3173.35
#2025-03-21|3152.88
#2025-03-24|3212.17
#2025-03-25|3245.26
#2025-03-26|3206.70
#2025-03-27|3192.88
#2025-03-28|3137.88
#2025-03-31|3141.68
#2025-04-01|3162.71
#2025-04-02|3169.40
#2025-04-03|3040.45
#2025-04-04|2781.20
#2025-04-07|2791.73
#2025-04-08|2828.82
#2025-04-09|3074.68
#2025-04-10|3026.08
#2025-04-11|3071.69
#2025-04-14|3106.41
#2025-04-15|3088.04
#2025-04-16|3079.92
#2025-04-17|3076.03
#2025-04-18|3076.03
#2025-04-21|3015.83
#2025-04-22|2998.82
#2025-04-23|3083.41
#2025-04-24|3132.61
#2025-04-25|3175.13
#2025-04-28|3199.72
#2025-04-29|3208.83
#2025-04-30|3221.71
#2025-05-01|3254.87
#2025-05-02|3301.58
#2025-05-05|3303.14
#2025-05-06|3275.82
#2025-05-07|3279.61
#2025-05-08|3341.50
#2025-05-09|3343.28
#2025-05-12|3386.66
#2025-05-13|3398.99
#2025-05-14|3391.77
#2025-05-15|3468.98
#2025-05-16|3492.07
#2025-05-19|3522.42
#2025-05-20|3527.56
#2025-05-21|3481.22
#2025-05-22|3469.09
#2025-05-23|3478.94
#2025-05-26|3478.94
#2025-05-27|3551.88
#2025-05-28|3552.04
#2025-05-29|3573.98
#2025-05-30|3600.42
#2025-06-02|3620.40
#2025-06-03|3635.73
#2025-06-04|3651.29
#2025-06-05|3646.81
#2025-06-06|3678.89
#2025-06-09|3688.01
#2025-06-10|3618.67
#2025-06-11|3633.29
#2025-06-12|3609.75
#2025-06-13|3636.93
#2025-06-16|3611.41
#2025-06-17|3629.32
#2025-06-18|3594.49
#2025-06-19|3594.49
#2025-06-20|3629.08
#2025-06-23|3679.47
#2025-06-24|3652.13
#2025-06-25|3646.58
#2025-06-26|3688.14
#2025-06-27|3754.56
#2025-06-30|3773.69
#2025-07-01|3713.97
#2025-07-02|3705.40
#2025-07-03|3748.21
#2025-07-04|3748.21
#2025-07-07|3774.18
#2025-07-08|3752.33
#2025-07-09|3797.63
#2025-07-10|3791.46
#2025-07-11|3808.36
#2025-07-14|3884.55
#2025-07-15|3877.47
#2025-07-16|3894.39
#2025-07-17|3903.25
#2025-07-18|3906.91
#2025-07-21|3883.68
#2025-07-22|3829.12
#2025-07-23|3921.74
#2025-07-24|3922.35
#2025-07-25|3955.77
#2025-07-28|3952.40
#2025-07-29|3932.15
#2025-07-30|3958.32
#2025-07-31|3920.56
#2025-08-01|3912.78
#2025-08-04|3946.57
#2025-08-05|3939.93
#2025-08-06|3942.04
#2025-08-07|3941.01
#2025-08-08|3928.23
#2025-08-11|3920.50
#2025-08-12|3947.77
#2025-08-13|3923.05
#2025-08-14|3909.58
#2025-08-15|3896.26
#2025-08-18|3913.23
#2025-08-19|3867.09
#2025-08-20|3892.13
#2025-08-21|3900.60
#2025-08-22|3911.85
#2025-08-25|3901.86
#2025-08-26|3990.57
#2025-08-27|3981.29
#2025-08-28|4001.52
#2025-08-29|3973.50
#2025-09-01|3973.50
#2025-09-02|3977.20
#2025-09-03|3945.07
#2025-09-04|3978.22
#2025-09-05|3968.57
#2025-09-08|3957.11
#2025-09-09|3932.22
#2025-09-10|3984.24
#2025-09-11|3994.80
#2025-09-12|3976.22
#2025-09-15|4018.29
#2025-09-16|4027.11
#2025-09-17|4002.31
#2025-09-18|4045.38
#2025-09-19|4056.44
#2025-09-22|4066.52
#2025-09-23|4111.90
#2025-09-24|4065.11
#2025-09-25|4050.18
#2025-09-26|4096.79
#2025-09-29|4092.04
#2025-09-30|4166.02
#2025-10-01|4159.16
#2025-10-02|4161.69
#2025-10-03|4166.02
#2025-10-06|4220.12
#2025-10-07|4232.48
#2025-10-08|4268.60
#2025-10-09|4188.37
#2025-10-10|4090.44
#2025-10-13|4145.77
#2025-10-14|4174.80
#2025-10-15|4113.51
#2025-10-16|4089.06
#2025-10-17|4090.47
#2025-10-20|4162.36
#2025-10-21|4227.15
#2025-10-22|4179.94
#2025-10-23|4258.03
#2025-10-24|4273.83
#2025-10-27|4315.17
#2025-10-28|4292.40
#2025-10-29|4277.49
#2025-10-30|4224.21
#2025-10-31|4236.66
#2025-11-03|4223.41
#2025-11-04|4165.14
#2025-11-05|4121.70
#2025-11-06|4088.01
#2025-11-07|4111.79
#2025-11-10|4142.37
#2025-11-11|4143.23
#2025-11-12|4120.65
#2025-11-13|4046.22
#2025-11-14|4065.06
#2025-11-17|4031.62
#2025-11-18|4011.43
#2025-11-19|4011.43
#2025-11-20|3932.66
#2025-11-21|3911.25
#2025-11-24|3947.50
#2025-11-25|3967.93
#2025-11-26|3996.33
#2025-11-27|3996.33
#2025-11-28|4025.53
#2025-12-01|3907.35
#2025-12-02|3965.13
#2025-12-03|3969.09
#2025-12-04|4019.09
#2025-12-05|3977.27
#2025-12-08|4022.28
#2025-12-09|3989.91
#2025-12-10|4015.74
#2025-12-11|4081.36
#2025-12-12|4115.81
#2025-12-15|4129.52
#2025-12-16|4096.07
#2025-12-17|4041.52
#2025-12-18|4101.92
#2025-12-19|4203.37
#2025-12-22|4303.20
#2025-12-23|4305.09
#2025-12-24|4320.64
#2025-12-25|4320.64
#2025-12-26|4281.34
#2025-12-29|4265.24
#2025-12-30|4257.83
#2025-12-31|4225.03
#2026-01-01|4225.03
#2026-01-02|4366.66
#2026-01-05|4450.59
#2026-01-06|4519.47
#2026-01-07|4427.11
#2026-01-08|4440.70
#2026-01-09|4555.02
#2026-01-12|4628.64
#2026-01-13|4657.24
#2026-01-14|4681.41
#2026-01-15|4720.81
#2026-01-16|4773.55
#2026-01-19|4773.55
#2026-01-20|4660.15
#2026-01-21|4704.27
#2026-01-22|4620.24
#2026-01-23|4606.60
#2026-01-26|4568.43
#2026-01-27|4635.53
#2026-01-28|4576.94
#2026-01-29|4569.60
#2026-01-30|4576.05
#2026-02-02|4557.10
#2026-02-03|4596.52
#2026-02-04|4488.69
#2026-02-05|4460.44
#2026-02-06|4609.75
#2026-02-09|4618.33
#2026-02-10|4584.33
#2026-02-11|4545.58
#2026-02-12|4587.44
#2026-02-13|4634.99
#2026-02-16|4634.99
#2026-02-17|4698.07
#2026-02-18|4727.85
#2026-02-19|4780.11
#2026-02-20|4782.81
#2026-02-23|4737.29
#2026-02-24|4771.11
#2026-02-25|4721.09
#2026-02-26|4743.42
#2026-02-27|4779.39
#2026-03-02|4901.29
#2026-03-03|4797.32
#2026-03-04|4832.02
#2026-03-05|4706.39
#2026-03-06|4761.16
#2026-03-09|4741.56
#2026-03-10|4691.40
#2026-03-11|4673.12
#2026-03-12|4543.98
#2026-03-13|4514.62
#2026-03-16|4571.49
#2026-03-17|4559.09
#2026-03-18|4531.20
#2026-03-19|4448.74
#2026-03-20|4362.33
#2026-03-23|4364.51
#2026-03-24|4341.83
#2026-03-25|4409.88
#2026-03-26|4306.48
#2026-03-27|4229.64
#2026-03-30|4129.57
#2026-03-31|4267.50
#2026-04-01|4368.01
#2026-04-02|4337.32
#2026-04-03|4337.32
#2026-04-06|4405.58
#2026-04-07|4363.98