Table Data - Nasdaq US Electronic Equipment: Gauges and Meters Large Mid Cap Total Return Index
| Title | Nasdaq US Electronic Equipment: Gauges and Meters Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50202025LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB50202025LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 355.43 |
| 2001-04-02 | 348.07 |
| 2001-04-03 | 333.84 |
| 2001-04-04 | 327.76 |
| 2001-04-05 | 353.84 |
| 2001-04-06 | 338.05 |
| 2001-04-09 | 339.74 |
| 2001-04-10 | 345.01 |
| 2001-04-11 | 346.68 |
| 2001-04-12 | 362.39 |
| 2001-04-13 | . |
| 2001-04-16 | 356.58 |
| 2001-04-17 | 361.62 |
| 2001-04-18 | 402.42 |
| 2001-04-19 | 409.48 |
| 2001-04-20 | 411.19 |
| 2001-04-23 | 404.10 |
| 2001-04-24 | 391.97 |
| 2001-04-25 | 400.79 |
| 2001-04-26 | 399.58 |
| 2001-04-27 | 408.11 |
| 2001-04-30 | 418.91 |
| 2001-05-01 | 419.74 |
| 2001-05-02 | 417.77 |
| 2001-05-03 | 408.52 |
| 2001-05-04 | 405.86 |
| 2001-05-07 | 409.28 |
| 2001-05-08 | 409.20 |
| 2001-05-09 | 409.07 |
| 2001-05-10 | 411.61 |
| 2001-05-11 | 410.56 |
| 2001-05-14 | 403.23 |
| 2001-05-15 | 399.73 |
| 2001-05-16 | 410.57 |
| 2001-05-17 | 420.51 |
| 2001-05-18 | 410.10 |
| 2001-05-21 | 426.93 |
| 2001-05-22 | 436.49 |
| 2001-05-23 | 423.51 |
| 2001-05-24 | 420.72 |
| 2001-05-25 | 425.70 |
| 2001-05-28 | . |
| 2001-05-29 | 412.16 |
| 2001-05-30 | 389.76 |
| 2001-05-31 | 396.07 |
| 2001-06-01 | 398.86 |
| 2001-06-04 | 397.36 |
| 2001-06-05 | 406.83 |
| 2001-06-06 | 405.01 |
| 2001-06-07 | 411.27 |
| 2001-06-08 | 405.05 |
| 2001-06-11 | 390.98 |
| 2001-06-12 | 385.51 |
| 2001-06-13 | 384.11 |
| 2001-06-14 | 368.92 |
| 2001-06-15 | 370.00 |
| 2001-06-18 | 364.53 |
| 2001-06-19 | 343.68 |
| 2001-06-20 | 333.36 |
| 2001-06-21 | 339.39 |
| 2001-06-22 | 340.17 |
| 2001-06-25 | 335.96 |
| 2001-06-26 | 336.89 |
| 2001-06-27 | 331.26 |
| 2001-06-28 | 335.71 |
| 2001-06-29 | 343.49 |
| 2001-07-02 | 347.06 |
| 2001-07-03 | 343.21 |
| 2001-07-04 | . |
| 2001-07-05 | 339.60 |
| 2001-07-06 | 325.04 |
| 2001-07-09 | 324.03 |
| 2001-07-10 | 315.81 |
| 2001-07-11 | 305.38 |
| 2001-07-12 | 326.60 |
| 2001-07-13 | 325.60 |
| 2001-07-16 | 316.44 |
| 2001-07-17 | 307.58 |
| 2001-07-18 | 306.19 |
| 2001-07-19 | 309.68 |
| 2001-07-20 | 309.77 |
| 2001-07-23 | 302.79 |
| 2001-07-24 | 304.30 |
| 2001-07-25 | 306.61 |
| 2001-07-26 | 315.64 |
| 2001-07-27 | 322.36 |
| 2001-07-30 | 317.76 |
| 2001-07-31 | 315.21 |
| 2001-08-01 | 328.02 |
| 2001-08-02 | 330.88 |
| 2001-08-03 | 327.64 |
| 2001-08-06 | 324.26 |
| 2001-08-07 | 325.44 |
| 2001-08-08 | 313.10 |
| 2001-08-09 | 311.79 |
| 2001-08-10 | 313.85 |
| 2001-08-13 | 317.77 |
| 2001-08-14 | 319.79 |
| 2001-08-15 | 310.57 |
| 2001-08-16 | 309.07 |
| 2001-08-17 | 303.86 |
| 2001-08-20 | 301.56 |
| 2001-08-21 | 300.00 |
| 2001-08-22 | 303.73 |
| 2001-08-23 | 304.14 |
| 2001-08-24 | 315.18 |
| 2001-08-27 | 317.83 |
| 2001-08-28 | 317.07 |
| 2001-08-29 | 314.82 |
| 2001-08-30 | 307.99 |
| 2001-08-31 | 308.54 |
| 2001-09-03 | . |
| 2001-09-04 | 306.37 |
| 2001-09-05 | 300.85 |
| 2001-09-06 | 298.33 |
| 2001-09-07 | 292.37 |
| 2001-09-10 | 289.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 272.39 |
| 2001-09-18 | 269.41 |
| 2001-09-19 | 270.21 |
| 2001-09-20 | 253.50 |
| 2001-09-21 | 249.62 |
| 2001-09-24 | 262.30 |
| 2001-09-25 | 257.73 |
| 2001-09-26 | 250.45 |
| 2001-09-27 | 251.37 |
| 2001-09-28 | 257.33 |
| 2001-10-01 | 252.02 |
| 2001-10-02 | 258.65 |
| 2001-10-03 | 269.30 |
| 2001-10-04 | 273.86 |
| 2001-10-05 | 273.67 |
| 2001-10-08 | 274.92 |
| 2001-10-09 | 271.72 |
| 2001-10-10 | 282.64 |
| 2001-10-11 | 298.41 |
| 2001-10-12 | 293.55 |
| 2001-10-15 | 294.52 |
| 2001-10-16 | 298.02 |
| 2001-10-17 | 299.35 |
| 2001-10-18 | 292.33 |
| 2001-10-19 | 292.32 |
| 2001-10-22 | 293.69 |
| 2001-10-23 | 298.26 |
| 2001-10-24 | 298.10 |
| 2001-10-25 | 300.34 |
| 2001-10-26 | 305.87 |
| 2001-10-29 | 294.07 |
| 2001-10-30 | 286.56 |
| 2001-10-31 | 287.58 |
| 2001-11-01 | 292.58 |
| 2001-11-02 | 297.19 |
| 2001-11-05 | 304.40 |
| 2001-11-06 | 311.58 |
| 2001-11-07 | 310.48 |
| 2001-11-08 | 311.31 |
| 2001-11-09 | 310.73 |
| 2001-11-12 | 310.17 |
| 2001-11-13 | 317.19 |
| 2001-11-14 | 319.27 |
| 2001-11-15 | 320.48 |
| 2001-11-16 | 318.28 |
| 2001-11-19 | 321.47 |
| 2001-11-20 | 316.91 |
| 2001-11-21 | 315.77 |
| 2001-11-22 | . |
| 2001-11-23 | 322.29 |
| 2001-11-26 | 327.48 |
| 2001-11-27 | 329.28 |
| 2001-11-28 | 326.78 |
| 2001-11-29 | 328.44 |
| 2001-11-30 | 326.12 |
| 2001-12-03 | 323.48 |
| 2001-12-04 | 335.59 |
| 2001-12-05 | 351.97 |
| 2001-12-06 | 350.74 |
| 2001-12-07 | 350.44 |
| 2001-12-10 | 347.72 |
| 2001-12-11 | 344.35 |
| 2001-12-12 | 344.16 |
| 2001-12-13 | 333.37 |
| 2001-12-14 | 331.43 |
| 2001-12-17 | 334.93 |
| 2001-12-18 | 340.61 |
| 2001-12-19 | 341.17 |
| 2001-12-20 | 335.45 |
| 2001-12-21 | 338.47 |
| 2001-12-24 | 341.32 |
| 2001-12-25 | . |
| 2001-12-26 | 343.36 |
| 2001-12-27 | 346.78 |
| 2001-12-28 | 348.01 |
| 2001-12-31 | 344.65 |
| 2002-01-01 | . |
| 2002-01-02 | 347.03 |
| 2002-01-03 | 356.11 |
| 2002-01-04 | 366.87 |
| 2002-01-07 | 363.54 |
| 2002-01-08 | 362.37 |
| 2002-01-09 | 357.25 |
| 2002-01-10 | 355.91 |
| 2002-01-11 | 352.64 |
| 2002-01-14 | 347.50 |
| 2002-01-15 | 343.09 |
| 2002-01-16 | 331.04 |
| 2002-01-17 | 336.45 |
| 2002-01-18 | 330.70 |
| 2002-01-21 | . |
| 2002-01-22 | 322.01 |
| 2002-01-23 | 329.51 |
| 2002-01-24 | 333.86 |
| 2002-01-25 | 336.61 |
| 2002-01-28 | 338.12 |
| 2002-01-29 | 332.13 |
| 2002-01-30 | 335.45 |
| 2002-01-31 | 340.06 |
| 2002-02-01 | 335.92 |
| 2002-02-04 | 323.25 |
| 2002-02-05 | 315.99 |
| 2002-02-06 | 313.72 |
| 2002-02-07 | 309.68 |
| 2002-02-08 | 308.70 |
| 2002-02-11 | 320.25 |
| 2002-02-12 | 318.54 |
| 2002-02-13 | 318.18 |
| 2002-02-14 | 317.19 |
| 2002-02-15 | 310.11 |
| 2002-02-18 | . |
| 2002-02-19 | 300.63 |
| 2002-02-20 | 308.50 |
| 2002-02-21 | 307.07 |
| 2002-02-22 | 307.76 |
| 2002-02-25 | 309.64 |
| 2002-02-26 | 312.36 |
| 2002-02-27 | 316.14 |
| 2002-02-28 | 318.82 |
| 2002-03-01 | 317.21 |
| 2002-03-04 | 332.62 |
| 2002-03-05 | 331.09 |
| 2002-03-06 | 333.05 |
| 2002-03-07 | 335.76 |
| 2002-03-08 | 345.53 |
| 2002-03-11 | 346.51 |
| 2002-03-12 | 343.78 |
| 2002-03-13 | 342.31 |
| 2002-03-14 | 341.45 |
| 2002-03-15 | 348.29 |
| 2002-03-18 | 346.65 |
| 2002-03-19 | 345.92 |
| 2002-03-20 | 337.22 |
| 2002-03-21 | 338.24 |
| 2002-03-22 | 334.26 |
| 2002-03-25 | 327.93 |
| 2002-03-26 | 329.70 |
| 2002-03-27 | 327.79 |
| 2002-03-28 | 335.12 |
| 2002-03-29 | . |
| 2002-04-01 | 340.47 |
| 2002-04-02 | 333.50 |
| 2002-04-03 | 328.79 |
| 2002-04-04 | 327.04 |
| 2002-04-05 | 325.30 |
| 2002-04-08 | 325.07 |
| 2002-04-09 | 320.94 |
| 2002-04-10 | 323.89 |
| 2002-04-11 | 312.21 |
| 2002-04-12 | 315.79 |
| 2002-04-15 | 316.64 |
| 2002-04-16 | 328.99 |
| 2002-04-17 | 333.15 |
| 2002-04-18 | 330.74 |
| 2002-04-19 | 331.03 |
| 2002-04-22 | 321.43 |
| 2002-04-23 | 313.32 |
| 2002-04-24 | 308.83 |
| 2002-04-25 | 306.92 |
| 2002-04-26 | 301.95 |
| 2002-04-29 | 299.79 |
| 2002-04-30 | 303.09 |
| 2002-05-01 | 305.12 |
| 2002-05-02 | 300.18 |
| 2002-05-03 | 297.01 |
| 2002-05-06 | 291.77 |
| 2002-05-07 | 290.58 |
| 2002-05-08 | 308.41 |
| 2002-05-09 | 298.38 |
| 2002-05-10 | 293.91 |
| 2002-05-13 | 294.90 |
| 2002-05-14 | 309.45 |
| 2002-05-15 | 309.14 |
| 2002-05-16 | 308.62 |
| 2002-05-17 | 310.28 |
| 2002-05-20 | 306.06 |
| 2002-05-21 | 298.58 |
| 2002-05-22 | 297.04 |
| 2002-05-23 | 299.54 |
| 2002-05-24 | 295.53 |
| 2002-05-27 | . |
| 2002-05-28 | 293.62 |
| 2002-05-29 | 290.89 |
| 2002-05-30 | 287.43 |
| 2002-05-31 | 289.81 |
| 2002-06-03 | 280.83 |
| 2002-06-04 | 281.23 |
| 2002-06-05 | 280.21 |
| 2002-06-06 | 278.01 |
| 2002-06-07 | 275.40 |
| 2002-06-10 | 276.50 |
| 2002-06-11 | 274.48 |
| 2002-06-12 | 270.89 |
| 2002-06-13 | 265.02 |
| 2002-06-14 | 262.55 |
| 2002-06-17 | 274.27 |
| 2002-06-18 | 276.30 |
| 2002-06-19 | 269.75 |
| 2002-06-20 | 264.54 |
| 2002-06-21 | 264.22 |
| 2002-06-24 | 264.04 |
| 2002-06-25 | 261.34 |
| 2002-06-26 | 259.66 |
| 2002-06-27 | 266.70 |
| 2002-06-28 | 268.07 |
| 2002-07-01 | 259.41 |
| 2002-07-02 | 251.14 |
| 2002-07-03 | 252.15 |
| 2002-07-04 | . |
| 2002-07-05 | 264.32 |
| 2002-07-08 | 253.34 |
| 2002-07-09 | 248.76 |
| 2002-07-10 | 243.23 |
| 2002-07-11 | 248.72 |
| 2002-07-12 | 253.31 |
| 2002-07-15 | 249.59 |
| 2002-07-16 | 248.18 |
| 2002-07-17 | 246.10 |
| 2002-07-18 | 240.52 |
| 2002-07-19 | 231.64 |
| 2002-07-22 | 222.85 |
| 2002-07-23 | 220.67 |
| 2002-07-24 | 225.98 |
| 2002-07-25 | 216.45 |
| 2002-07-26 | 219.42 |
| 2002-07-29 | 233.91 |
| 2002-07-30 | 236.22 |
| 2002-07-31 | 236.57 |
| 2002-08-01 | 229.61 |
| 2002-08-02 | 223.26 |
| 2002-08-05 | 210.11 |
| 2002-08-06 | 218.13 |
| 2002-08-07 | 222.82 |
| 2002-08-08 | 230.25 |
| 2002-08-09 | 229.01 |
| 2002-08-12 | 226.36 |
| 2002-08-13 | 219.43 |
| 2002-08-14 | 223.18 |
| 2002-08-15 | 223.31 |
| 2002-08-16 | 226.04 |
| 2002-08-19 | 236.81 |
| 2002-08-20 | 231.33 |
| 2002-08-21 | 237.02 |
| 2002-08-22 | 239.44 |
| 2002-08-23 | 229.35 |
| 2002-08-26 | 232.21 |
| 2002-08-27 | 227.90 |
| 2002-08-28 | 222.50 |
| 2002-08-29 | 218.34 |
| 2002-08-30 | 216.38 |
| 2002-09-02 | . |
| 2002-09-03 | 207.38 |
| 2002-09-04 | 212.82 |
| 2002-09-05 | 211.45 |
| 2002-09-06 | 216.38 |
| 2002-09-09 | 219.56 |
| 2002-09-10 | 224.83 |
| 2002-09-11 | 226.56 |
| 2002-09-12 | 221.04 |
| 2002-09-13 | 217.26 |
| 2002-09-16 | 214.08 |
| 2002-09-17 | 212.23 |
| 2002-09-18 | 208.02 |
| 2002-09-19 | 203.50 |
| 2002-09-20 | 206.90 |
| 2002-09-23 | 202.45 |
| 2002-09-24 | 200.57 |
| 2002-09-25 | 209.07 |
| 2002-09-26 | 210.50 |
| 2002-09-27 | 204.56 |
| 2002-09-30 | 203.12 |
| 2002-10-01 | 211.44 |
| 2002-10-02 | 204.82 |
| 2002-10-03 | 202.18 |
| 2002-10-04 | 195.47 |
| 2002-10-07 | 193.53 |
| 2002-10-08 | 198.89 |
| 2002-10-09 | 189.15 |
| 2002-10-10 | 190.51 |
| 2002-10-11 | 195.87 |
| 2002-10-14 | 193.62 |
| 2002-10-15 | 202.19 |
| 2002-10-16 | 198.09 |
| 2002-10-17 | 202.03 |
| 2002-10-18 | 206.38 |
| 2002-10-21 | 213.84 |
| 2002-10-22 | 205.06 |
| 2002-10-23 | 207.82 |
| 2002-10-24 | 208.17 |
| 2002-10-25 | 212.77 |
| 2002-10-28 | 213.62 |
| 2002-10-29 | 209.88 |
| 2002-10-30 | 217.40 |
| 2002-10-31 | 215.41 |
| 2002-11-01 | 221.61 |
| 2002-11-04 | 225.13 |
| 2002-11-05 | 224.52 |
| 2002-11-06 | 225.11 |
| 2002-11-07 | 219.82 |
| 2002-11-08 | 216.76 |
| 2002-11-11 | 210.65 |
| 2002-11-12 | 215.11 |
| 2002-11-13 | 215.73 |
| 2002-11-14 | 223.42 |
| 2002-11-15 | 222.46 |
| 2002-11-18 | 220.99 |
| 2002-11-19 | 231.31 |
| 2002-11-20 | 235.68 |
| 2002-11-21 | 247.19 |
| 2002-11-22 | 245.64 |
| 2002-11-25 | 253.07 |
| 2002-11-26 | 244.19 |
| 2002-11-27 | 252.85 |
| 2002-11-28 | . |
| 2002-11-29 | 251.66 |
| 2002-12-02 | 250.98 |
| 2002-12-03 | 240.62 |
| 2002-12-04 | 237.23 |
| 2002-12-05 | 234.76 |
| 2002-12-06 | 234.61 |
| 2002-12-09 | 228.12 |
| 2002-12-10 | 232.80 |
| 2002-12-11 | 234.29 |
| 2002-12-12 | 233.59 |
| 2002-12-13 | 224.65 |
| 2002-12-16 | 231.68 |
| 2002-12-17 | 230.90 |
| 2002-12-18 | 226.09 |
| 2002-12-19 | 225.39 |
| 2002-12-20 | 236.78 |
| 2002-12-23 | 239.51 |
| 2002-12-24 | 236.92 |
| 2002-12-25 | . |
| 2002-12-26 | 239.26 |
| 2002-12-27 | 235.34 |
| 2002-12-30 | 235.57 |
| 2002-12-31 | 237.38 |
| 2003-01-01 | . |
| 2003-01-02 | 245.30 |
| 2003-01-03 | 243.79 |
| 2003-01-06 | 249.86 |
| 2003-01-07 | 246.78 |
| 2003-01-08 | 240.49 |
| 2003-01-09 | 245.63 |
| 2003-01-10 | 245.79 |
| 2003-01-13 | 244.79 |
| 2003-01-14 | 246.05 |
| 2003-01-15 | 240.43 |
| 2003-01-16 | 240.22 |
| 2003-01-17 | 233.77 |
| 2003-01-20 | . |
| 2003-01-21 | 229.40 |
| 2003-01-22 | 226.14 |
| 2003-01-23 | 230.24 |
| 2003-01-24 | 222.78 |
| 2003-01-27 | 218.77 |
| 2003-01-28 | 224.69 |
| 2003-01-29 | 226.79 |
| 2003-01-30 | 219.79 |
| 2003-01-31 | 223.83 |
| 2003-02-03 | 224.90 |
| 2003-02-04 | 222.40 |
| 2003-02-05 | 225.27 |
| 2003-02-06 | 207.57 |
| 2003-02-07 | 203.52 |
| 2003-02-10 | 207.35 |
| 2003-02-11 | 209.54 |
| 2003-02-12 | 208.85 |
| 2003-02-13 | 207.94 |
| 2003-02-14 | 213.64 |
| 2003-02-17 | . |
| 2003-02-18 | 215.79 |
| 2003-02-19 | 214.26 |
| 2003-02-20 | 212.91 |
| 2003-02-21 | 220.32 |
| 2003-02-24 | 217.03 |
| 2003-02-25 | 218.90 |
| 2003-02-26 | 215.99 |
| 2003-02-27 | 219.43 |
| 2003-02-28 | 220.15 |
| 2003-03-03 | 219.45 |
| 2003-03-04 | 215.64 |
| 2003-03-05 | 219.76 |
| 2003-03-06 | 219.59 |
| 2003-03-07 | 223.57 |
| 2003-03-10 | 218.85 |
| 2003-03-11 | 215.58 |
| 2003-03-12 | 212.12 |
| 2003-03-13 | 219.66 |
| 2003-03-14 | 218.08 |
| 2003-03-17 | 226.83 |
| 2003-03-18 | 230.64 |
| 2003-03-19 | 230.07 |
| 2003-03-20 | 230.21 |
| 2003-03-21 | 233.60 |
| 2003-03-24 | 226.29 |
| 2003-03-25 | 228.35 |
| 2003-03-26 | 226.11 |
| 2003-03-27 | 225.47 |
| 2003-03-28 | 223.26 |
| 2003-03-31 | 219.80 |
| 2003-04-01 | 223.08 |
| 2003-04-02 | 231.02 |
| 2003-04-03 | 230.43 |
| 2003-04-04 | 228.91 |
| 2003-04-07 | 230.29 |
| 2003-04-08 | 226.74 |
| 2003-04-09 | 222.20 |
| 2003-04-10 | 225.92 |
| 2003-04-11 | 225.72 |
| 2003-04-14 | 229.06 |
| 2003-04-15 | 231.86 |
| 2003-04-16 | 231.92 |
| 2003-04-17 | 237.52 |
| 2003-04-18 | . |
| 2003-04-21 | 239.68 |
| 2003-04-22 | 247.15 |
| 2003-04-23 | 248.87 |
| 2003-04-24 | 242.69 |
| 2003-04-25 | 237.72 |
| 2003-04-28 | 243.69 |
| 2003-04-29 | 246.26 |
| 2003-04-30 | 244.32 |
| 2003-05-01 | 244.83 |
| 2003-05-02 | 248.27 |
| 2003-05-05 | 247.42 |
| 2003-05-06 | 248.78 |
| 2003-05-07 | 246.88 |
| 2003-05-08 | 245.07 |
| 2003-05-09 | 249.77 |
| 2003-05-12 | 254.21 |
| 2003-05-13 | 251.58 |
| 2003-05-14 | 251.28 |
| 2003-05-15 | 256.15 |
| 2003-05-16 | 256.26 |
| 2003-05-19 | 246.72 |
| 2003-05-20 | 249.13 |
| 2003-05-21 | 247.03 |
| 2003-05-22 | 250.27 |
| 2003-05-23 | 251.55 |
| 2003-05-26 | . |
| 2003-05-27 | 258.23 |
| 2003-05-28 | 259.77 |
| 2003-05-29 | 258.74 |
| 2003-05-30 | 265.64 |
| 2003-06-02 | 269.22 |
| 2003-06-03 | 272.76 |
| 2003-06-04 | 279.49 |
| 2003-06-05 | 280.44 |
| 2003-06-06 | 278.19 |
| 2003-06-09 | 275.29 |
| 2003-06-10 | 275.23 |
| 2003-06-11 | 277.60 |
| 2003-06-12 | 277.53 |
| 2003-06-13 | 275.60 |
| 2003-06-16 | 281.27 |
| 2003-06-17 | 281.22 |
| 2003-06-18 | 283.41 |
| 2003-06-19 | 279.84 |
| 2003-06-20 | 278.92 |
| 2003-06-23 | 274.10 |
| 2003-06-24 | 272.62 |
| 2003-06-25 | 271.42 |
| 2003-06-26 | 275.38 |
| 2003-06-27 | 273.99 |
| 2003-06-30 | 273.34 |
| 2003-07-01 | 274.90 |
| 2003-07-02 | 279.81 |
| 2003-07-03 | 277.18 |
| 2003-07-04 | . |
| 2003-07-07 | 285.75 |
| 2003-07-08 | 286.45 |
| 2003-07-09 | 285.79 |
| 2003-07-10 | 279.87 |
| 2003-07-11 | 283.11 |
| 2003-07-14 | 284.90 |
| 2003-07-15 | 283.10 |
| 2003-07-16 | 280.45 |
| 2003-07-17 | 277.14 |
| 2003-07-18 | 280.57 |
| 2003-07-21 | 274.18 |
| 2003-07-22 | 282.44 |
| 2003-07-23 | 283.42 |
| 2003-07-24 | 283.85 |
| 2003-07-25 | 287.18 |
| 2003-07-28 | 288.52 |
| 2003-07-29 | 287.92 |
| 2003-07-30 | 285.42 |
| 2003-07-31 | 289.95 |
| 2003-08-01 | 290.46 |
| 2003-08-04 | 291.70 |
| 2003-08-05 | 284.71 |
| 2003-08-06 | 282.19 |
| 2003-08-07 | 283.39 |
| 2003-08-08 | 283.33 |
| 2003-08-11 | 285.81 |
| 2003-08-12 | 289.35 |
| 2003-08-13 | 291.89 |
| 2003-08-14 | 294.10 |
| 2003-08-15 | 293.91 |
| 2003-08-18 | 299.73 |
| 2003-08-19 | 308.35 |
| 2003-08-20 | 307.90 |
| 2003-08-21 | 311.98 |
| 2003-08-22 | 307.47 |
| 2003-08-25 | 305.37 |
| 2003-08-26 | 305.22 |
| 2003-08-27 | 307.84 |
| 2003-08-28 | 308.06 |
| 2003-08-29 | 310.68 |
| 2003-09-01 | . |
| 2003-09-02 | 314.10 |
| 2003-09-03 | 313.58 |
| 2003-09-04 | 318.42 |
| 2003-09-05 | 314.66 |
| 2003-09-08 | 320.11 |
| 2003-09-09 | 315.87 |
| 2003-09-10 | 304.55 |
| 2003-09-11 | 308.51 |
| 2003-09-12 | 307.44 |
| 2003-09-15 | 304.01 |
| 2003-09-16 | 307.24 |
| 2003-09-17 | 304.65 |
| 2003-09-18 | 304.61 |
| 2003-09-19 | 306.47 |
| 2003-09-22 | 301.24 |
| 2003-09-23 | 304.99 |
| 2003-09-24 | 293.61 |
| 2003-09-25 | 291.40 |
| 2003-09-26 | 289.09 |
| 2003-09-29 | 293.09 |
| 2003-09-30 | 288.95 |
| 2003-10-01 | 293.84 |
| 2003-10-02 | 294.95 |
| 2003-10-03 | 302.13 |
| 2003-10-06 | 304.51 |
| 2003-10-07 | 306.25 |
| 2003-10-08 | 304.80 |
| 2003-10-09 | 306.78 |
| 2003-10-10 | 307.35 |
| 2003-10-13 | 309.45 |
| 2003-10-14 | 310.66 |
| 2003-10-15 | 312.94 |
| 2003-10-16 | 314.18 |
| 2003-10-17 | 310.77 |
| 2003-10-20 | 310.10 |
| 2003-10-21 | 310.94 |
| 2003-10-22 | 305.00 |
| 2003-10-23 | 302.82 |
| 2003-10-24 | 303.15 |
| 2003-10-27 | 303.82 |
| 2003-10-28 | 312.18 |
| 2003-10-29 | 314.16 |
| 2003-10-30 | 317.04 |
| 2003-10-31 | 317.86 |
| 2003-11-03 | 321.47 |
| 2003-11-04 | 321.94 |
| 2003-11-05 | 326.40 |
| 2003-11-06 | 331.05 |
| 2003-11-07 | 332.29 |
| 2003-11-10 | 325.91 |
| 2003-11-11 | 326.19 |
| 2003-11-12 | 332.94 |
| 2003-11-13 | 331.25 |
| 2003-11-14 | 327.78 |
| 2003-11-17 | 325.59 |
| 2003-11-18 | 327.50 |
| 2003-11-19 | 328.87 |
| 2003-11-20 | 325.30 |
| 2003-11-21 | 327.79 |
| 2003-11-24 | 334.16 |
| 2003-11-25 | 335.08 |
| 2003-11-26 | 336.56 |
| 2003-11-27 | . |
| 2003-11-28 | 337.88 |
| 2003-12-01 | 341.87 |
| 2003-12-02 | 338.19 |
| 2003-12-03 | 340.35 |
| 2003-12-04 | 341.53 |
| 2003-12-05 | 335.92 |
| 2003-12-08 | 338.90 |
| 2003-12-09 | 334.89 |
| 2003-12-10 | 331.80 |
| 2003-12-11 | 341.09 |
| 2003-12-12 | 346.10 |
| 2003-12-15 | 346.41 |
| 2003-12-16 | 348.07 |
| 2003-12-17 | 345.02 |
| 2003-12-18 | 351.62 |
| 2003-12-19 | 352.31 |
| 2003-12-22 | 356.09 |
| 2003-12-23 | 356.98 |
| 2003-12-24 | 356.00 |
| 2003-12-25 | . |
| 2003-12-26 | 356.02 |
| 2003-12-29 | 361.48 |
| 2003-12-30 | 362.20 |
| 2003-12-31 | 363.08 |
| 2004-01-01 | . |
| 2004-01-02 | 360.98 |
| 2004-01-05 | 366.52 |
| 2004-01-06 | 369.69 |
| 2004-01-07 | 369.73 |
| 2004-01-08 | 377.54 |
| 2004-01-09 | 374.88 |
| 2004-01-12 | 375.91 |
| 2004-01-13 | 376.11 |
| 2004-01-14 | 379.84 |
| 2004-01-15 | 386.28 |
| 2004-01-16 | 397.71 |
| 2004-01-19 | . |
| 2004-01-20 | 394.78 |
| 2004-01-21 | 396.73 |
| 2004-01-22 | 392.48 |
| 2004-01-23 | 389.52 |
| 2004-01-26 | 392.99 |
| 2004-01-27 | 400.09 |
| 2004-01-28 | 395.80 |
| 2004-01-29 | 394.48 |
| 2004-01-30 | 400.75 |
| 2004-02-02 | 400.01 |
| 2004-02-03 | 399.79 |
| 2004-02-04 | 392.72 |
| 2004-02-05 | 394.32 |
| 2004-02-06 | 406.57 |
| 2004-02-09 | 406.47 |
| 2004-02-10 | 407.12 |
| 2004-02-11 | 409.42 |
| 2004-02-12 | 407.83 |
| 2004-02-13 | 403.68 |
| 2004-02-16 | . |
| 2004-02-17 | 407.48 |
| 2004-02-18 | 399.59 |
| 2004-02-19 | 398.72 |
| 2004-02-20 | 393.82 |
| 2004-02-23 | 384.86 |
| 2004-02-24 | 383.33 |
| 2004-02-25 | 387.43 |
| 2004-02-26 | 388.09 |
| 2004-02-27 | 388.86 |
| 2004-03-01 | 394.98 |
| 2004-03-02 | 392.84 |
| 2004-03-03 | 392.22 |
| 2004-03-04 | 392.66 |
| 2004-03-05 | 392.14 |
| 2004-03-08 | 381.22 |
| 2004-03-09 | 374.75 |
| 2004-03-10 | 365.66 |
| 2004-03-11 | 358.65 |
| 2004-03-12 | 369.51 |
| 2004-03-15 | 358.74 |
| 2004-03-16 | 360.44 |
| 2004-03-17 | 370.90 |
| 2004-03-18 | 368.02 |
| 2004-03-19 | 366.85 |
| 2004-03-22 | 362.44 |
| 2004-03-23 | 355.01 |
| 2004-03-24 | 355.94 |
| 2004-03-25 | 364.79 |
| 2004-03-26 | 366.24 |
| 2004-03-29 | 372.83 |
| 2004-03-30 | 378.40 |
| 2004-03-31 | 379.30 |
| 2004-04-01 | 380.70 |
| 2004-04-02 | 387.96 |
| 2004-04-05 | 389.76 |
| 2004-04-06 | 388.66 |
| 2004-04-07 | 386.01 |
| 2004-04-08 | 385.67 |
| 2004-04-09 | . |
| 2004-04-12 | 388.10 |
| 2004-04-13 | 380.28 |
| 2004-04-14 | 378.76 |
| 2004-04-15 | 377.08 |
| 2004-04-16 | 379.16 |
| 2004-04-19 | 380.44 |
| 2004-04-20 | 370.70 |
| 2004-04-21 | 373.23 |
| 2004-04-22 | 377.40 |
| 2004-04-23 | 377.00 |
| 2004-04-26 | 373.85 |
| 2004-04-27 | 372.54 |
| 2004-04-28 | 367.72 |
| 2004-04-29 | 366.09 |
| 2004-04-30 | 361.90 |
| 2004-05-03 | 365.63 |
| 2004-05-04 | 365.88 |
| 2004-05-05 | 367.53 |
| 2004-05-06 | 363.13 |
| 2004-05-07 | 356.45 |
| 2004-05-10 | 349.23 |
| 2004-05-11 | 358.59 |
| 2004-05-12 | 360.15 |
| 2004-05-13 | 357.64 |
| 2004-05-14 | 356.31 |
| 2004-05-17 | 353.22 |
| 2004-05-18 | 355.18 |
| 2004-05-19 | 355.65 |
| 2004-05-20 | 352.66 |
| 2004-05-21 | 354.39 |
| 2004-05-24 | 356.73 |
| 2004-05-25 | 362.66 |
| 2004-05-26 | 365.56 |
| 2004-05-27 | 368.53 |
| 2004-05-28 | 371.45 |
| 2004-05-31 | . |
| 2004-06-01 | 372.42 |
| 2004-06-02 | 371.02 |
| 2004-06-03 | 366.87 |
| 2004-06-04 | 368.82 |
| 2004-06-07 | 380.99 |
| 2004-06-08 | 379.95 |
| 2004-06-09 | 373.75 |
| 2004-06-10 | 374.65 |
| 2004-06-11 | . |
| 2004-06-14 | 369.97 |
| 2004-06-15 | 374.50 |
| 2004-06-16 | 374.71 |
| 2004-06-17 | 371.96 |
| 2004-06-18 | 373.76 |
| 2004-06-21 | 373.25 |
| 2004-06-22 | 378.26 |
| 2004-06-23 | 385.86 |
| 2004-06-24 | 385.71 |
| 2004-06-25 | 396.83 |
| 2004-06-28 | 392.42 |
| 2004-06-29 | 399.63 |
| 2004-06-30 | 401.41 |
| 2004-07-01 | 393.63 |
| 2004-07-02 | 389.27 |
| 2004-07-05 | . |
| 2004-07-06 | 381.46 |
| 2004-07-07 | 383.95 |
| 2004-07-08 | 378.13 |
| 2004-07-09 | 378.76 |
| 2004-07-12 | 374.17 |
| 2004-07-13 | 375.99 |
| 2004-07-14 | 375.57 |
| 2004-07-15 | 377.34 |
| 2004-07-16 | 374.17 |
| 2004-07-19 | 370.32 |
| 2004-07-20 | 375.20 |
| 2004-07-21 | 364.56 |
| 2004-07-22 | 368.53 |
| 2004-07-23 | 360.57 |
| 2004-07-26 | 355.88 |
| 2004-07-27 | 353.13 |
| 2004-07-28 | 351.25 |
| 2004-07-29 | 357.38 |
| 2004-07-30 | 360.01 |
| 2004-08-02 | 360.90 |
| 2004-08-03 | 354.79 |
| 2004-08-04 | 354.06 |
| 2004-08-05 | 345.99 |
| 2004-08-06 | 338.36 |
| 2004-08-09 | 337.87 |
| 2004-08-10 | 345.96 |
| 2004-08-11 | 339.78 |
| 2004-08-12 | 328.86 |
| 2004-08-13 | 331.51 |
| 2004-08-16 | 337.00 |
| 2004-08-17 | 341.89 |
| 2004-08-18 | 350.87 |
| 2004-08-19 | 348.15 |
| 2004-08-20 | 353.07 |
| 2004-08-23 | 352.53 |
| 2004-08-24 | 350.29 |
| 2004-08-25 | 355.19 |
| 2004-08-26 | 352.54 |
| 2004-08-27 | 355.14 |
| 2004-08-30 | 350.27 |
| 2004-08-31 | 350.41 |
| 2004-09-01 | 351.48 |
| 2004-09-02 | 355.41 |
| 2004-09-03 | 349.22 |
| 2004-09-06 | . |
| 2004-09-07 | 352.17 |
| 2004-09-08 | 349.81 |
| 2004-09-09 | 355.99 |
| 2004-09-10 | 365.23 |
| 2004-09-13 | 367.06 |
| 2004-09-14 | 368.37 |
| 2004-09-15 | 363.53 |
| 2004-09-16 | 366.90 |
| 2004-09-17 | 371.47 |
| 2004-09-20 | 370.33 |
| 2004-09-21 | 371.15 |
| 2004-09-22 | 363.68 |
| 2004-09-23 | 361.79 |
| 2004-09-24 | 357.00 |
| 2004-09-27 | 352.31 |
| 2004-09-28 | 354.67 |
| 2004-09-29 | 357.72 |
| 2004-09-30 | 359.25 |
| 2004-10-01 | 367.46 |
| 2004-10-04 | 371.89 |
| 2004-10-05 | 367.44 |
| 2004-10-06 | 373.27 |
| 2004-10-07 | 368.88 |
| 2004-10-08 | 363.33 |
| 2004-10-11 | 363.83 |
| 2004-10-12 | 362.70 |
| 2004-10-13 | 362.68 |
| 2004-10-14 | 360.21 |
| 2004-10-15 | 363.75 |
| 2004-10-18 | 364.83 |
| 2004-10-19 | 364.18 |
| 2004-10-20 | 370.29 |
| 2004-10-21 | 374.67 |
| 2004-10-22 | 367.99 |
| 2004-10-25 | 368.07 |
| 2004-10-26 | 369.42 |
| 2004-10-27 | 380.65 |
| 2004-10-28 | 378.96 |
| 2004-10-29 | 382.92 |
| 2004-11-01 | 382.61 |
| 2004-11-02 | 384.39 |
| 2004-11-03 | 387.87 |
| 2004-11-04 | 393.00 |
| 2004-11-05 | 396.18 |
| 2004-11-08 | 396.33 |
| 2004-11-09 | 396.86 |
| 2004-11-10 | 394.60 |
| 2004-11-11 | 400.82 |
| 2004-11-12 | 393.54 |
| 2004-11-15 | 394.13 |
| 2004-11-16 | 392.01 |
| 2004-11-17 | 396.29 |
| 2004-11-18 | 397.27 |
| 2004-11-19 | 391.13 |
| 2004-11-22 | 392.67 |
| 2004-11-23 | 391.83 |
| 2004-11-24 | 395.83 |
| 2004-11-25 | . |
| 2004-11-26 | 394.31 |
| 2004-11-29 | 393.20 |
| 2004-11-30 | 390.34 |
| 2004-12-01 | 398.78 |
| 2004-12-02 | 400.33 |
| 2004-12-03 | 401.36 |
| 2004-12-06 | 401.59 |
| 2004-12-07 | 395.43 |
| 2004-12-08 | 395.51 |
| 2004-12-09 | 396.31 |
| 2004-12-10 | 396.15 |
| 2004-12-13 | 397.48 |
| 2004-12-14 | 399.95 |
| 2004-12-15 | 401.93 |
| 2004-12-16 | 397.60 |
| 2004-12-17 | 396.96 |
| 2004-12-20 | 396.03 |
| 2004-12-21 | 397.72 |
| 2004-12-22 | 399.64 |
| 2004-12-23 | 399.16 |
| 2004-12-24 | . |
| 2004-12-27 | 396.38 |
| 2004-12-28 | 401.71 |
| 2004-12-29 | 402.65 |
| 2004-12-30 | 404.30 |
| 2004-12-31 | 403.46 |
| 2005-01-03 | 396.70 |
| 2005-01-04 | 389.93 |
| 2005-01-05 | 388.12 |
| 2005-01-06 | 386.80 |
| 2005-01-07 | 386.00 |
| 2005-01-10 | 385.95 |
| 2005-01-11 | 384.72 |
| 2005-01-12 | 387.22 |
| 2005-01-13 | 382.74 |
| 2005-01-14 | 385.89 |
| 2005-01-17 | . |
| 2005-01-18 | 388.25 |
| 2005-01-19 | 382.73 |
| 2005-01-20 | 383.83 |
| 2005-01-21 | 381.65 |
| 2005-01-24 | 378.92 |
| 2005-01-25 | 382.59 |
| 2005-01-26 | 387.61 |
| 2005-01-27 | 390.03 |
#2005-01-28| 388.77
#2005-01-31| 394.09
#2005-02-01| 396.72
#2005-02-02| 397.22
#2005-02-03| 390.16
#2005-02-04| 398.06
#2005-02-07| 400.98
#2005-02-08| 404.71
#2005-02-09| 398.33
#2005-02-10| 396.44
#2005-02-11| 402.57
#2005-02-14| 402.03
#2005-02-15| 402.46
#2005-02-16| 400.75
#2005-02-17| 397.52
#2005-02-18| 394.81
#2005-02-21| .
#2005-02-22| 389.40
#2005-02-23| 388.69
#2005-02-24| 392.58
#2005-02-25| 396.44
#2005-02-28| 397.50
#2005-03-01| 400.50
#2005-03-02| 396.60
#2005-03-03| 398.32
#2005-03-04| 401.46
#2005-03-07| 405.23
#2005-03-08| 401.28
#2005-03-09| 397.48
#2005-03-10| 397.43
#2005-03-11| 393.34
#2005-03-14| 394.71
#2005-03-15| 391.83
#2005-03-16| 386.60
#2005-03-17| 386.87
#2005-03-18| 385.28
#2005-03-21| 385.14
#2005-03-22| 382.61
#2005-03-23| 383.21
#2005-03-24| 382.86
#2005-03-25| .
#2005-03-28| 380.73
#2005-03-29| 374.13
#2005-03-30| 367.56
#2005-03-31| 368.09
#2005-04-01| 364.88
#2005-04-04| 360.44
#2005-04-05| 361.23
#2005-04-06| 362.55
#2005-04-07| 361.93
#2005-04-08| 359.75
#2005-04-11| 357.74
#2005-04-12| 359.28
#2005-04-13| 354.81
#2005-04-14| 348.90
#2005-04-15| 341.76
#2005-04-18| 343.11
#2005-04-19| 346.86
#2005-04-20| 347.59
#2005-04-21| 355.20
#2005-04-22| 354.33
#2005-04-25| 358.33
#2005-04-26| 357.19
#2005-04-27| 354.61
#2005-04-28| 347.72
#2005-04-29| 352.63
#2005-05-02| 354.46
#2005-05-03| 355.43
#2005-05-04| 355.30
#2005-05-05| 354.18
#2005-05-06| 357.48
#2005-05-09| 359.45
#2005-05-10| 355.15
#2005-05-11| 359.52
#2005-05-12| 359.66
#2005-05-13| 358.17
#2005-05-16| 358.50
#2005-05-17| 361.35
#2005-05-18| 366.53
#2005-05-19| 369.78
#2005-05-20| 369.47
#2005-05-23| 373.23
#2005-05-24| 372.58
#2005-05-25| 369.27
#2005-05-26| 372.31
#2005-05-27| 372.55
#2005-05-30| .
#2005-05-31| 373.38
#2005-06-01| 376.08
#2005-06-02| 375.23
#2005-06-03| 372.96
#2005-06-06| 376.20
#2005-06-07| 375.88
#2005-06-08| 374.77
#2005-06-09| 375.09
#2005-06-10| 373.59
#2005-06-13| 376.14
#2005-06-14| 376.78
#2005-06-15| 376.53
#2005-06-16| 376.86
#2005-06-17| 381.03
#2005-06-20| 382.18
#2005-06-21| 382.89
#2005-06-22| 382.18
#2005-06-23| 378.33
#2005-06-24| 372.12
#2005-06-27| 368.37
#2005-06-28| 372.88
#2005-06-29| 370.73
#2005-06-30| 370.06
#2005-07-01| 373.15
#2005-07-04| .
#2005-07-05| 374.49
#2005-07-06| 373.22
#2005-07-07| 374.04
#2005-07-08| 380.24
#2005-07-11| 386.12
#2005-07-12| 385.12
#2005-07-13| 385.32
#2005-07-14| 387.11
#2005-07-15| 385.76
#2005-07-18| 384.81
#2005-07-19| 388.87
#2005-07-20| 395.77
#2005-07-21| 399.15
#2005-07-22| 398.29
#2005-07-25| 397.21
#2005-07-26| 402.49
#2005-07-27| 402.90
#2005-07-28| 407.76
#2005-07-29| 404.62
#2005-08-01| 404.19
#2005-08-02| 405.86
#2005-08-03| 403.18
#2005-08-04| 398.11
#2005-08-05| 395.31
#2005-08-08| 391.67
#2005-08-09| 391.84
#2005-08-10| 390.85
#2005-08-11| 395.93
#2005-08-12| 394.16
#2005-08-15| 407.26
#2005-08-16| 404.05
#2005-08-17| 405.66
#2005-08-18| 403.26
#2005-08-19| 402.12
#2005-08-22| 401.90
#2005-08-23| 400.25
#2005-08-24| 398.75
#2005-08-25| 401.80
#2005-08-26| 400.16
#2005-08-29| 401.61
#2005-08-30| 403.04
#2005-08-31| 407.93
#2005-09-01| 407.42
#2005-09-02| 406.69
#2005-09-05| .
#2005-09-06| 411.32
#2005-09-07| 414.05
#2005-09-08| 410.73
#2005-09-09| 415.28
#2005-09-12| 419.77
#2005-09-13| 417.77
#2005-09-14| 410.42
#2005-09-15| 409.18
#2005-09-16| 412.64
#2005-09-19| 409.30
#2005-09-20| 409.76
#2005-09-21| 406.08
#2005-09-22| 406.73
#2005-09-23| 408.13
#2005-09-26| 406.08
#2005-09-27| 407.30
#2005-09-28| 406.60
#2005-09-29| 407.09
#2005-09-30| 408.03
#2005-10-03| 410.91
#2005-10-04| 408.49
#2005-10-05| 401.13
#2005-10-06| 397.58
#2005-10-07| 401.96
#2005-10-10| 397.72
#2005-10-11| 391.66
#2005-10-12| 389.06
#2005-10-13| 388.82
#2005-10-14| 389.29
#2005-10-17| 389.06
#2005-10-18| 386.63
#2005-10-19| 390.55
#2005-10-20| 382.16
#2005-10-21| 382.78
#2005-10-24| 388.40
#2005-10-25| 385.82
#2005-10-26| 384.72
#2005-10-27| 380.77
#2005-10-28| 386.14
#2005-10-31| 393.57
#2005-11-01| 392.78
#2005-11-02| 399.25
#2005-11-03| 403.40
#2005-11-04| 404.60
#2005-11-07| 404.51
#2005-11-08| 405.60
#2005-11-09| 405.65
#2005-11-10| 408.03
#2005-11-11| 410.35
#2005-11-14| 409.89
#2005-11-15| 414.24
#2005-11-16| 412.78
#2005-11-17| 419.02
#2005-11-18| 420.10
#2005-11-21| 423.16
#2005-11-22| 426.60
#2005-11-23| 427.27
#2005-11-24| .
#2005-11-25| 427.25
#2005-11-28| 423.69
#2005-11-29| 423.80
#2005-11-30| 425.00
#2005-12-01| 430.84
#2005-12-02| 428.52
#2005-12-05| 426.72
#2005-12-06| 429.61
#2005-12-07| 427.00
#2005-12-08| 426.24
#2005-12-09| 429.67
#2005-12-12| 431.15
#2005-12-13| 433.01
#2005-12-14| 431.44
#2005-12-15| 428.55
#2005-12-16| 427.63
#2005-12-19| 426.07
#2005-12-20| 424.88
#2005-12-21| 425.98
#2005-12-22| 426.37
#2005-12-23| 426.48
#2005-12-26| .
#2005-12-27| 420.62
#2005-12-28| 421.21
#2005-12-29| 422.29
#2005-12-30| 419.85
#2006-01-02| .
#2006-01-03| 423.37
#2006-01-04| 426.31
#2006-01-05| 428.55
#2006-01-06| 431.27
#2006-01-09| 434.10
#2006-01-10| 435.29
#2006-01-11| 434.48
#2006-01-12| 428.86
#2006-01-13| 428.95
#2006-01-16| .
#2006-01-17| 424.62
#2006-01-18| 428.12
#2006-01-19| 432.87
#2006-01-20| 423.81
#2006-01-23| 422.92
#2006-01-24| 429.33
#2006-01-25| 429.07
#2006-01-26| 431.27
#2006-01-27| 431.17
#2006-01-30| 434.98
#2006-01-31| 433.61
#2006-02-01| 437.15
#2006-02-02| 432.49
#2006-02-03| 431.41
#2006-02-06| 433.16
#2006-02-07| 428.57
#2006-02-08| 435.06
#2006-02-09| 437.55
#2006-02-10| 441.37
#2006-02-13| 436.42
#2006-02-14| 442.24
#2006-02-15| 444.35
#2006-02-16| 448.35
#2006-02-17| 449.71
#2006-02-20| .
#2006-02-21| 447.93
#2006-02-22| 453.75
#2006-02-23| 454.07
#2006-02-24| 455.99
#2006-02-27| 459.40
#2006-02-28| 453.72
#2006-03-01| 457.57
#2006-03-02| 455.15
#2006-03-03| 453.57
#2006-03-06| 450.92
#2006-03-07| 451.08
#2006-03-08| 451.65
#2006-03-09| 449.87
#2006-03-10| 450.94
#2006-03-13| 454.13
#2006-03-14| 458.69
#2006-03-15| 463.54
#2006-03-16| 466.28
#2006-03-17| 470.00
#2006-03-20| 467.26
#2006-03-21| 463.08
#2006-03-22| 465.70
#2006-03-23| 465.19
#2006-03-24| 468.35
#2006-03-27| 464.53
#2006-03-28| 461.78
#2006-03-29| 468.91
#2006-03-30| 469.12
#2006-03-31| 470.24
#2006-04-03| 471.87
#2006-04-04| 474.87
#2006-04-05| 478.29
#2006-04-06| 480.79
#2006-04-07| 476.26
#2006-04-10| 471.37
#2006-04-11| 469.50
#2006-04-12| 468.15
#2006-04-13| 471.39
#2006-04-14| .
#2006-04-17| 470.55
#2006-04-18| 479.32
#2006-04-19| 485.06
#2006-04-20| 486.68
#2006-04-21| 483.81
#2006-04-24| 481.74
#2006-04-25| 482.63
#2006-04-26| 482.82
#2006-04-27| 482.42
#2006-04-28| 474.62
#2006-05-01| 474.12
#2006-05-02| 479.06
#2006-05-03| 481.18
#2006-05-04| 484.46
#2006-05-05| 490.82
#2006-05-08| 492.33
#2006-05-09| 491.69
#2006-05-10| 491.79
#2006-05-11| 487.88
#2006-05-12| 477.09
#2006-05-15| 475.85
#2006-05-16| 461.74
#2006-05-17| 453.64
#2006-05-18| 450.50
#2006-05-19| 452.33
#2006-05-22| 449.55
#2006-05-23| 448.28
#2006-05-24| 446.84
#2006-05-25| 449.68
#2006-05-26| 454.69
#2006-05-29| .
#2006-05-30| 445.97
#2006-05-31| 456.11
#2006-06-01| 459.72
#2006-06-02| 460.65
#2006-06-05| 449.33
#2006-06-06| 447.85
#2006-06-07| 444.29
#2006-06-08| 440.31
#2006-06-09| 443.60
#2006-06-12| 432.17
#2006-06-13| 426.16
#2006-06-14| 425.68
#2006-06-15| 440.40
#2006-06-16| 439.32
#2006-06-19| 432.54
#2006-06-20| 430.69
#2006-06-21| 436.86
#2006-06-22| 432.56
#2006-06-23| 430.62
#2006-06-26| 432.45
#2006-06-27| 424.71
#2006-06-28| 425.94
#2006-06-29| 439.13
#2006-06-30| 440.11
#2006-07-03| 445.06
#2006-07-04| .
#2006-07-05| 436.97
#2006-07-06| 439.23
#2006-07-07| 431.37
#2006-07-10| 429.15
#2006-07-11| 429.38
#2006-07-12| 421.22
#2006-07-13| 415.44
#2006-07-14| 412.13
#2006-07-17| 409.42
#2006-07-18| 408.12
#2006-07-19| 421.03
#2006-07-20| 417.42
#2006-07-21| 409.23
#2006-07-24| 419.42
#2006-07-25| 423.53
#2006-07-26| 420.38
#2006-07-27| 419.16
#2006-07-28| 423.65
#2006-07-31| 425.16
#2006-08-01| 418.92
#2006-08-02| 418.50
#2006-08-03| 421.23
#2006-08-04| 422.08
#2006-08-07| 418.69
#2006-08-08| 414.37
#2006-08-09| 409.47
#2006-08-10| 414.77
#2006-08-11| 411.26
#2006-08-14| 416.73
#2006-08-15| 432.28
#2006-08-16| 441.60
#2006-08-17| 444.61
#2006-08-18| 441.41
#2006-08-21| 437.32
#2006-08-22| 438.30
#2006-08-23| 435.92
#2006-08-24| 434.07
#2006-08-25| 433.30
#2006-08-28| 438.51
#2006-08-29| 444.21
#2006-08-30| 447.12
#2006-08-31| 444.90
#2006-09-01| 442.53
#2006-09-04| .
#2006-09-05| 443.83
#2006-09-06| 434.91
#2006-09-07| 431.37
#2006-09-08| 433.56
#2006-09-11| 434.74
#2006-09-12| 438.96
#2006-09-13| 441.38
#2006-09-14| 441.58
#2006-09-15| 441.49
#2006-09-18| 445.83
#2006-09-19| 447.93
#2006-09-20| 454.71
#2006-09-21| 453.59
#2006-09-22| 449.82
#2006-09-25| 456.15
#2006-09-26| 456.51
#2006-09-27| 455.95
#2006-09-28| 459.80
#2006-09-29| 458.52
#2006-10-02| 452.88
#2006-10-03| 452.64
#2006-10-04| 459.03
#2006-10-05| 462.20
#2006-10-06| 463.45
#2006-10-09| 464.89
#2006-10-10| 465.98
#2006-10-11| 464.41
#2006-10-12| 472.41
#2006-10-13| 477.32
#2006-10-16| 481.67
#2006-10-17| 480.06
#2006-10-18| 479.02
#2006-10-19| 477.40
#2006-10-20| 474.61
#2006-10-23| 475.05
#2006-10-24| 477.13
#2006-10-25| 479.54
#2006-10-26| 484.22
#2006-10-27| 480.01
#2006-10-30| 481.96
#2006-10-31| 484.46
#2006-11-01| 479.68
#2006-11-02| 475.81
#2006-11-03| 476.66
#2006-11-06| 482.94
#2006-11-07| 484.11
#2006-11-08| 487.10
#2006-11-09| 488.80
#2006-11-10| 490.90
#2006-11-13| 495.13
#2006-11-14| 490.46
#2006-11-15| 494.08
#2006-11-16| 494.86
#2006-11-17| 494.58
#2006-11-20| 493.99
#2006-11-21| 498.82
#2006-11-22| 499.08
#2006-11-23| .
#2006-11-24| 500.19
#2006-11-27| 487.90
#2006-11-28| 487.36
#2006-11-29| 489.45
#2006-11-30| 488.34
#2006-12-01| 485.37
#2006-12-04| 491.84
#2006-12-05| 493.16
#2006-12-06| 492.94
#2006-12-07| 491.81
#2006-12-08| 492.52
#2006-12-11| 492.70
#2006-12-12| 494.37
#2006-12-13| 494.16
#2006-12-14| 499.48
#2006-12-15| 496.37
#2006-12-18| 496.16
#2006-12-19| 497.01
#2006-12-20| 497.59
#2006-12-21| 495.33
#2006-12-22| 492.06
#2006-12-25| .
#2006-12-26| 495.58
#2006-12-27| 500.87
#2006-12-28| 501.61
#2006-12-29| 497.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 492.90
#2007-01-04| 494.15
#2007-01-05| 489.48
#2007-01-08| 490.40
#2007-01-09| 493.45
#2007-01-10| 493.20
#2007-01-11| 497.98
#2007-01-12| 498.21
#2007-01-15| .
#2007-01-16| 499.93
#2007-01-17| 498.30
#2007-01-18| 495.69
#2007-01-19| 500.07
#2007-01-22| 494.91
#2007-01-23| 500.55
#2007-01-24| 501.47
#2007-01-25| 495.93
#2007-01-26| 496.31
#2007-01-29| 493.51
#2007-01-30| 495.36
#2007-01-31| 500.68
#2007-02-01| 503.66
#2007-02-02| 501.12
#2007-02-05| 501.34
#2007-02-06| 502.30
#2007-02-07| 504.76
#2007-02-08| 503.31
#2007-02-09| 501.95
#2007-02-12| 501.79
#2007-02-13| 503.81
#2007-02-14| 508.13
#2007-02-15| 514.28
#2007-02-16| 509.37
#2007-02-19| .
#2007-02-20| 511.65
#2007-02-21| 512.54
#2007-02-22| 512.58
#2007-02-23| 516.85
#2007-02-26| 514.59
#2007-02-27| 495.02
#2007-02-28| 496.69
#2007-03-01| 494.46
#2007-03-02| 485.68
#2007-03-05| 484.46
#2007-03-06| 491.69
#2007-03-07| 487.94
#2007-03-08| 492.30
#2007-03-09| 493.20
#2007-03-12| 496.97
#2007-03-13| 488.95
#2007-03-14| 491.93
#2007-03-15| 493.78
#2007-03-16| 492.52
#2007-03-19| 496.82
#2007-03-20| 498.01
#2007-03-21| 503.62
#2007-03-22| 505.83
#2007-03-23| 508.25
#2007-03-26| 506.78
#2007-03-27| 506.32
#2007-03-28| 502.29
#2007-03-29| 502.87
#2007-03-30| 505.97
#2007-04-02| 506.93
#2007-04-03| 510.93
#2007-04-04| 512.02
#2007-04-05| 513.38
#2007-04-06| .
#2007-04-09| 513.78
#2007-04-10| 511.95
#2007-04-11| 510.05
#2007-04-12| 512.10
#2007-04-13| 512.62
#2007-04-16| 520.42
#2007-04-17| 523.44
#2007-04-18| 521.75
#2007-04-19| 519.43
#2007-04-20| 522.75
#2007-04-23| 522.54
#2007-04-24| 521.39
#2007-04-25| 522.55
#2007-04-26| 521.35
#2007-04-27| 523.23
#2007-04-30| 517.68
#2007-05-01| 525.42
#2007-05-02| 532.77
#2007-05-03| 535.79
#2007-05-04| 541.06
#2007-05-07| 538.83
#2007-05-08| 537.84
#2007-05-09| 539.68
#2007-05-10| 526.84
#2007-05-11| 528.35
#2007-05-14| 525.60
#2007-05-15| 530.91
#2007-05-16| 533.78
#2007-05-17| 531.51
#2007-05-18| 534.26
#2007-05-21| 537.88
#2007-05-22| 540.53
#2007-05-23| 538.99
#2007-05-24| 530.61
#2007-05-25| 541.50
#2007-05-28| .
#2007-05-29| 543.57
#2007-05-30| 545.85
#2007-05-31| 545.40
#2007-06-01| 547.05
#2007-06-04| 549.46
#2007-06-05| 548.37
#2007-06-06| 543.50
#2007-06-07| 534.53
#2007-06-08| 538.31
#2007-06-11| 539.81
#2007-06-12| 536.74
#2007-06-13| 545.48
#2007-06-14| 550.49
#2007-06-15| 552.94
#2007-06-18| 554.55
#2007-06-19| 557.10
#2007-06-20| 551.54
#2007-06-21| 555.09
#2007-06-22| 548.05
#2007-06-25| 548.04
#2007-06-26| 547.30
#2007-06-27| 550.63
#2007-06-28| 554.11
#2007-06-29| 555.61
#2007-07-02| 565.22
#2007-07-03| 569.93
#2007-07-04| .
#2007-07-05| 568.74
#2007-07-06| 572.36
#2007-07-09| 575.31
#2007-07-10| 569.49
#2007-07-11| 571.80
#2007-07-12| 580.91
#2007-07-13| 580.78
#2007-07-16| 582.02
#2007-07-17| 585.36
#2007-07-18| 583.10
#2007-07-19| 581.64
#2007-07-20| 576.16
#2007-07-23| 576.66
#2007-07-24| 569.65
#2007-07-25| 568.72
#2007-07-26| 556.06
#2007-07-27| 549.46
#2007-07-30| 562.59
#2007-07-31| 555.22
#2007-08-01| 562.56
#2007-08-02| 572.61
#2007-08-03| 563.33
#2007-08-06| 572.71
#2007-08-07| 572.94
#2007-08-08| 582.03
#2007-08-09| 565.96
#2007-08-10| 561.37
#2007-08-13| 562.81
#2007-08-14| 555.45
#2007-08-15| 530.38
#2007-08-16| 530.07
#2007-08-17| 541.78
#2007-08-20| 543.07
#2007-08-21| 542.16
#2007-08-22| 552.30
#2007-08-23| 548.57
#2007-08-24| 554.10
#2007-08-27| 551.00
#2007-08-28| 538.89
#2007-08-29| 552.70
#2007-08-30| 554.76
#2007-08-31| 560.13
#2007-09-03| .
#2007-09-04| 564.78
#2007-09-05| 559.58
#2007-09-06| 564.75
#2007-09-07| 556.77
#2007-09-10| 554.25
#2007-09-11| 560.55
#2007-09-12| 559.88
#2007-09-13| 562.23
#2007-09-14| 564.00
#2007-09-17| 562.28
#2007-09-18| 580.16
#2007-09-19| 584.23
#2007-09-20| 581.19
#2007-09-21| 578.95
#2007-09-24| 576.27
#2007-09-25| 582.74
#2007-09-26| 586.07
#2007-09-27| 585.65
#2007-09-28| 584.44
#2007-10-01| 588.31
#2007-10-02| 586.00
#2007-10-03| 583.54
#2007-10-04| 582.43
#2007-10-05| 590.58
#2007-10-08| 593.36
#2007-10-09| 595.78
#2007-10-10| 591.87
#2007-10-11| 586.69
#2007-10-12| 591.04
#2007-10-15| 589.29
#2007-10-16| 588.16
#2007-10-17| 592.14
#2007-10-18| 597.61
#2007-10-19| 585.94
#2007-10-22| 589.14
#2007-10-23| 599.55
#2007-10-24| 596.57
#2007-10-25| 591.81
#2007-10-26| 588.26
#2007-10-29| 594.90
#2007-10-30| 594.69
#2007-10-31| 604.39
#2007-11-01| 590.19
#2007-11-02| 590.68
#2007-11-05| 593.03
#2007-11-06| 603.07
#2007-11-07| 588.20
#2007-11-08| 585.67
#2007-11-09| 570.59
#2007-11-12| 569.59
#2007-11-13| 582.89
#2007-11-14| 579.54
#2007-11-15| 573.61
#2007-11-16| 583.78
#2007-11-19| 572.07
#2007-11-20| 576.70
#2007-11-21| 569.15
#2007-11-22| .
#2007-11-23| 573.98
#2007-11-26| 573.09
#2007-11-27| 586.43
#2007-11-28| 599.77
#2007-11-29| 595.71
#2007-11-30| 599.00
#2007-12-03| 597.01
#2007-12-04| 595.20
#2007-12-05| 600.20
#2007-12-06| 607.69
#2007-12-07| 606.13
#2007-12-10| 607.13
#2007-12-11| 587.06
#2007-12-12| 586.02
#2007-12-13| 586.99
#2007-12-14| 583.21
#2007-12-17| 571.31
#2007-12-18| 572.49
#2007-12-19| 574.02
#2007-12-20| 581.42
#2007-12-21| 589.18
#2007-12-24| 593.66
#2007-12-25| .
#2007-12-26| 595.26
#2007-12-27| 587.82
#2007-12-28| 591.75
#2007-12-31| 586.33
#2008-01-01| .
#2008-01-02| 576.55
#2008-01-03| 576.53
#2008-01-04| 557.67
#2008-01-07| 551.97
#2008-01-08| 541.47
#2008-01-09| 544.39
#2008-01-10| 554.16
#2008-01-11| 538.39
#2008-01-14| 544.70
#2008-01-15| 538.21
#2008-01-16| 534.61
#2008-01-17| 520.52
#2008-01-18| 513.07
#2008-01-21| .
#2008-01-22| 503.38
#2008-01-23| 510.04
#2008-01-24| 518.54
#2008-01-25| 521.29
#2008-01-28| 522.63
#2008-01-29| 519.83
#2008-01-30| 518.45
#2008-01-31| 521.76
#2008-02-01| 530.36
#2008-02-04| 527.63
#2008-02-05| 516.40
#2008-02-06| 514.26
#2008-02-07| 509.48
#2008-02-08| 509.57
#2008-02-11| 511.00
#2008-02-12| 512.40
#2008-02-13| 525.69
#2008-02-14| 518.18
#2008-02-15| 512.48
#2008-02-18| .
#2008-02-19| 511.91
#2008-02-20| 516.72
#2008-02-21| 513.98
#2008-02-22| 516.21
#2008-02-25| 522.28
#2008-02-26| 527.31
#2008-02-27| 524.20
#2008-02-28| 519.12
#2008-02-29| 508.77
#2008-03-03| 511.90
#2008-03-04| 508.86
#2008-03-05| 509.27
#2008-03-06| 503.88
#2008-03-07| 496.60
#2008-03-10| 484.81
#2008-03-11| 497.46
#2008-03-12| 499.96
#2008-03-13| 503.49
#2008-03-14| 495.89
#2008-03-17| 492.30
#2008-03-18| 511.49
#2008-03-19| 502.95
#2008-03-20| 509.12
#2008-03-21| .
#2008-03-24| 519.89
#2008-03-25| 523.96
#2008-03-26| 519.59
#2008-03-27| 511.22
#2008-03-28| 508.80
#2008-03-31| 515.36
#2008-04-01| 532.28
#2008-04-02| 531.49
#2008-04-03| 532.10
#2008-04-04| 535.06
#2008-04-07| 531.50
#2008-04-08| 531.88
#2008-04-09| 525.90
#2008-04-10| 527.66
#2008-04-11| 513.55
#2008-04-14| 510.04
#2008-04-15| 507.11
#2008-04-16| 523.89
#2008-04-17| 514.19
#2008-04-18| 525.37
#2008-04-21| 528.40
#2008-04-22| 523.40
#2008-04-23| 529.56
#2008-04-24| 534.82
#2008-04-25| 548.45
#2008-04-28| 544.25
#2008-04-29| 540.32
#2008-04-30| 538.29
#2008-05-01| 548.17
#2008-05-02| 548.99
#2008-05-05| 544.90
#2008-05-06| 547.41
#2008-05-07| 540.94
#2008-05-08| 547.76
#2008-05-09| 544.79
#2008-05-12| 551.68
#2008-05-13| 553.61
#2008-05-14| 558.55
#2008-05-15| 573.64
#2008-05-16| 574.63
#2008-05-19| 571.81
#2008-05-20| 565.31
#2008-05-21| 560.49
#2008-05-22| 563.82
#2008-05-23| 562.32
#2008-05-26| .
#2008-05-27| 566.70
#2008-05-28| 574.24
#2008-05-29| 575.74
#2008-05-30| 584.05
#2008-06-02| 580.20
#2008-06-03| 583.99
#2008-06-04| 585.67
#2008-06-05| 599.32
#2008-06-06| 580.32
#2008-06-09| 581.40
#2008-06-10| 579.78
#2008-06-11| 574.10
#2008-06-12| 578.23
#2008-06-13| 591.44
#2008-06-16| 590.54
#2008-06-17| 589.23
#2008-06-18| 584.78
#2008-06-19| 592.38
#2008-06-20| 583.29
#2008-06-23| 582.18
#2008-06-24| 576.50
#2008-06-25| 581.71
#2008-06-26| 559.08
#2008-06-27| 559.78
#2008-06-30| 560.15
#2008-07-01| 559.40
#2008-07-02| 548.29
#2008-07-03| 547.82
#2008-07-04| .
#2008-07-07| 547.55
#2008-07-08| 555.23
#2008-07-09| 543.89
#2008-07-10| 548.97
#2008-07-11| 543.80
#2008-07-14| 539.82
#2008-07-15| 534.56
#2008-07-16| 544.57
#2008-07-17| 563.78
#2008-07-18| 569.22
#2008-07-21| 566.14
#2008-07-22| 574.42
#2008-07-23| 573.34
#2008-07-24| 562.71
#2008-07-25| 571.42
#2008-07-28| 566.55
#2008-07-29| 571.97
#2008-07-30| 575.27
#2008-07-31| 566.31
#2008-08-01| 567.08
#2008-08-04| 560.05
#2008-08-05| 572.99
#2008-08-06| 576.47
#2008-08-07| 571.99
#2008-08-08| 582.73
#2008-08-11| 582.67
#2008-08-12| 578.88
#2008-08-13| 579.43
#2008-08-14| 583.92
#2008-08-15| 585.11
#2008-08-18| 580.19
#2008-08-19| 570.54
#2008-08-20| 569.24
#2008-08-21| 568.91
#2008-08-22| 572.84
#2008-08-25| 562.46
#2008-08-26| 561.58
#2008-08-27| 563.24
#2008-08-28| 571.48
#2008-08-29| 564.84
#2008-09-01| .
#2008-09-02| 562.53
#2008-09-03| 554.85
#2008-09-04| 532.04
#2008-09-05| 533.38
#2008-09-08| 539.07
#2008-09-09| 524.60
#2008-09-10| 527.30
#2008-09-11| 530.15
#2008-09-12| 528.08
#2008-09-15| 512.73
#2008-09-16| 521.37
#2008-09-17| 504.19
#2008-09-18| 526.34
#2008-09-19| 541.59
#2008-09-22| 517.28
#2008-09-23| 504.40
#2008-09-24| 504.58
#2008-09-25| 504.78
#2008-09-26| 502.11
#2008-09-29| 476.57
#2008-09-30| 487.42
#2008-10-01| 480.85
#2008-10-02| 453.60
#2008-10-03| 443.44
#2008-10-06| 427.55
#2008-10-07| 403.49
#2008-10-08| 398.30
#2008-10-09| 374.52
#2008-10-10| 380.05
#2008-10-13| 428.01
#2008-10-14| 414.92
#2008-10-15| 375.65
#2008-10-16| 393.84
#2008-10-17| 388.58
#2008-10-20| 399.49
#2008-10-21| 393.93
#2008-10-22| 376.69
#2008-10-23| 365.36
#2008-10-24| 350.59
#2008-10-27| 338.44
#2008-10-28| 366.72
#2008-10-29| 370.32
#2008-10-30| 388.13
#2008-10-31| 390.75
#2008-11-03| 397.01
#2008-11-04| 415.64
#2008-11-05| 393.58
#2008-11-06| 369.88
#2008-11-07| 378.07
#2008-11-10| 376.82
#2008-11-11| 368.13
#2008-11-12| 348.67
#2008-11-13| 375.24
#2008-11-14| 358.65
#2008-11-17| 349.43
#2008-11-18| 354.99
#2008-11-19| 332.47
#2008-11-20| 313.35
#2008-11-21| 333.74
#2008-11-24| 354.62
#2008-11-25| 357.70
#2008-11-26| 366.17
#2008-11-27| .
#2008-11-28| 373.85
#2008-12-01| 337.54
#2008-12-02| 340.44
#2008-12-03| 347.23
#2008-12-04| 332.03
#2008-12-05| 337.61
#2008-12-08| 349.30
#2008-12-09| 341.22
#2008-12-10| 346.62
#2008-12-11| 337.73
#2008-12-12| 334.53
#2008-12-15| 328.14
#2008-12-16| 344.03
#2008-12-17| 345.54
#2008-12-18| 344.37
#2008-12-19| 344.98
#2008-12-22| 336.54
#2008-12-23| 334.16
#2008-12-24| 336.32
#2008-12-25| .
#2008-12-26| 337.18
#2008-12-29| 334.23
#2008-12-30| 341.29
#2008-12-31| 349.89
#2009-01-01| .
#2009-01-02| 359.02
#2009-01-05| 357.23
#2009-01-06| 367.00
#2009-01-07| 358.80
#2009-01-08| 357.34
#2009-01-09| 351.95
#2009-01-12| 349.58
#2009-01-13| 348.48
#2009-01-14| 342.01
#2009-01-15| 347.71
#2009-01-16| 349.95
#2009-01-19| .
#2009-01-20| 334.92
#2009-01-21| 344.33
#2009-01-22| 337.88
#2009-01-23| 335.57
#2009-01-26| 348.55
#2009-01-27| 352.44
#2009-01-28| 358.63
#2009-01-29| 351.08
#2009-01-30| 343.34
#2009-02-02| 342.66
#2009-02-03| 344.86
#2009-02-04| 345.82
#2009-02-05| 352.90
#2009-02-06| 359.41
#2009-02-09| 356.27
#2009-02-10| 344.12
#2009-02-11| 345.24
#2009-02-12| 346.98
#2009-02-13| 348.54
#2009-02-16| .
#2009-02-17| 334.84
#2009-02-18| 327.55
#2009-02-19| 322.59
#2009-02-20| 317.48
#2009-02-23| 306.64
#2009-02-24| 316.55
#2009-02-25| 312.33
#2009-02-26| 308.01
#2009-02-27| 304.05
#2009-03-02| 285.41
#2009-03-03| 288.92
#2009-03-04| 303.13
#2009-03-05| 290.05
#2009-03-06| 288.02
#2009-03-09| 280.97
#2009-03-10| 299.57
#2009-03-11| 302.76
#2009-03-12| 312.95
#2009-03-13| 312.94
#2009-03-16| 311.52
#2009-03-17| 320.87
#2009-03-18| 326.51
#2009-03-19| 323.69
#2009-03-20| 316.53
#2009-03-23| 336.24
#2009-03-24| 330.35
#2009-03-25| 331.64
#2009-03-26| 343.24
#2009-03-27| 335.15
#2009-03-30| 323.16
#2009-03-31| 326.00
#2009-04-01| 330.20
#2009-04-02| 345.47
#2009-04-03| 348.82
#2009-04-06| 342.58
#2009-04-07| 336.86
#2009-04-08| 335.80
#2009-04-09| 355.88
#2009-04-10| .
#2009-04-13| 350.88
#2009-04-14| 346.38
#2009-04-15| 347.05
#2009-04-16| 359.53
#2009-04-17| 361.18
#2009-04-20| 344.83
#2009-04-21| 350.73
#2009-04-22| 355.53
#2009-04-23| 357.91
#2009-04-24| 370.44
#2009-04-27| 364.32
#2009-04-28| 360.17
#2009-04-29| 372.63
#2009-04-30| 374.55
#2009-05-01| 389.18
#2009-05-04| 404.15
#2009-05-05| 400.73
#2009-05-06| 399.44
#2009-05-07| 391.03
#2009-05-08| 399.15
#2009-05-11| 388.81
#2009-05-12| 388.21
#2009-05-13| 373.32
#2009-05-14| 375.19
#2009-05-15| 372.13
#2009-05-18| 381.69
#2009-05-19| 380.71
#2009-05-20| 377.57
#2009-05-21| 363.46
#2009-05-22| 365.48
#2009-05-25| .
#2009-05-26| 377.29
#2009-05-27| 368.81
#2009-05-28| 368.33
#2009-05-29| 369.58
#2009-06-01| 387.34
#2009-06-02| 392.85
#2009-06-03| 389.14
#2009-06-04| 395.66
#2009-06-05| 400.27
#2009-06-08| 398.95
#2009-06-09| 401.56
#2009-06-10| 398.78
#2009-06-11| 400.57
#2009-06-12| 398.80
#2009-06-15| 389.04
#2009-06-16| 381.99
#2009-06-17| 381.27
#2009-06-18| 382.49
#2009-06-19| 381.79
#2009-06-22| 370.33
#2009-06-23| 369.12
#2009-06-24| 374.60
#2009-06-25| 384.28
#2009-06-26| 387.29
#2009-06-29| 389.46
#2009-06-30| 383.43
#2009-07-01| 386.80
#2009-07-02| 375.06
#2009-07-03| .
#2009-07-06| 371.33
#2009-07-07| 362.39
#2009-07-08| 361.66
#2009-07-09| 363.27
#2009-07-10| 365.00
#2009-07-13| 371.63
#2009-07-14| 374.24
#2009-07-15| 388.32
#2009-07-16| 397.36
#2009-07-17| 394.09
#2009-07-20| 404.93
#2009-07-21| 407.23
#2009-07-22| 408.78
#2009-07-23| 411.83
#2009-07-24| 416.41
#2009-07-27| 415.98
#2009-07-28| 410.33
#2009-07-29| 408.66
#2009-07-30| 416.64
#2009-07-31| 411.98
#2009-08-03| 416.16
#2009-08-04| 415.77
#2009-08-05| 404.81
#2009-08-06| 402.82
#2009-08-07| 409.76
#2009-08-10| 409.33
#2009-08-11| 407.71
#2009-08-12| 412.18
#2009-08-13| 412.90
#2009-08-14| 406.91
#2009-08-17| 396.14
#2009-08-18| 405.94
#2009-08-19| 406.38
#2009-08-20| 410.22
#2009-08-21| 418.89
#2009-08-24| 421.21
#2009-08-25| 426.97
#2009-08-26| 426.96
#2009-08-27| 427.12
#2009-08-28| 426.00
#2009-08-31| 421.81
#2009-09-01| 416.48
#2009-09-02| 418.35
#2009-09-03| 424.37
#2009-09-04| 432.88
#2009-09-07| .
#2009-09-08| 437.95
#2009-09-09| 446.00
#2009-09-10| 454.84
#2009-09-11| 455.09
#2009-09-14| 457.24
#2009-09-15| 460.40
#2009-09-16| 468.65
#2009-09-17| 468.91
#2009-09-18| 466.80
#2009-09-21| 462.12
#2009-09-22| 464.15
#2009-09-23| 459.00
#2009-09-24| 451.51
#2009-09-25| 447.46
#2009-09-28| 454.13
#2009-09-29| 457.50
#2009-09-30| 456.60
#2009-10-01| 442.95
#2009-10-02| 435.88
#2009-10-05| 440.54
#2009-10-06| 445.49
#2009-10-07| 442.08
#2009-10-08| 447.59
#2009-10-09| 450.71
#2009-10-12| 452.58
#2009-10-13| 451.42
#2009-10-14| 459.75
#2009-10-15| 460.10
#2009-10-16| 453.40
#2009-10-19| 458.46
#2009-10-20| 456.81
#2009-10-21| 455.70
#2009-10-22| 460.46
#2009-10-23| 455.33
#2009-10-26| 449.74
#2009-10-27| 448.52
#2009-10-28| 441.14
#2009-10-29| 450.74
#2009-10-30| 438.86
#2009-11-02| 442.09
#2009-11-03| 446.85
#2009-11-04| 451.70
#2009-11-05| 465.48
#2009-11-06| 467.07
#2009-11-09| 474.12
#2009-11-10| 474.20
#2009-11-11| 474.89
#2009-11-12| 473.12
#2009-11-13| 478.96
#2009-11-16| 486.36
#2009-11-17| 488.46
#2009-11-18| 486.52
#2009-11-19| 478.78
#2009-11-20| 477.40
#2009-11-23| 483.56
#2009-11-24| 481.61
#2009-11-25| 482.85
#2009-11-26| .
#2009-11-27| 474.40
#2009-11-30| 473.28
#2009-12-01| 481.43
#2009-12-02| 480.68
#2009-12-03| 477.14
#2009-12-04| 483.82
#2009-12-07| 483.11
#2009-12-08| 474.70
#2009-12-09| 478.06
#2009-12-10| 481.69
#2009-12-11| 483.89
#2009-12-14| 489.40
#2009-12-15| 488.76
#2009-12-16| 486.62
#2009-12-17| 486.40
#2009-12-18| 489.77
#2009-12-21| 496.08
#2009-12-22| 497.15
#2009-12-23| 499.31
#2009-12-24| 502.46
#2009-12-25| .
#2009-12-28| 501.80
#2009-12-29| 502.03
#2009-12-30| 503.08
#2009-12-31| 497.17
#2010-01-01| .
#2010-01-04| 501.80
#2010-01-05| 500.82
#2010-01-06| 503.44
#2010-01-07| 503.84
#2010-01-08| 507.93
#2010-01-11| 512.65
#2010-01-12| 507.35
#2010-01-13| 509.16
#2010-01-14| 512.89
#2010-01-15| 505.03
#2010-01-18| .
#2010-01-19| 510.61
#2010-01-20| 505.19
#2010-01-21| 495.59
#2010-01-22| 483.32
#2010-01-25| 488.07
#2010-01-26| 484.96
#2010-01-27| 483.57
#2010-01-28| 477.40
#2010-01-29| 472.79
#2010-02-01| 480.98
#2010-02-02| 504.51
#2010-02-03| 505.79
#2010-02-04| 492.03
#2010-02-05| 493.04
#2010-02-08| 488.04
#2010-02-09| 496.78
#2010-02-10| 495.87
#2010-02-11| 504.05
#2010-02-12| 504.16
#2010-02-15| .
#2010-02-16| 512.21
#2010-02-17| 517.21
#2010-02-18| 523.30
#2010-02-19| 527.14
#2010-02-22| 528.09
#2010-02-23| 519.27
#2010-02-24| 525.62
#2010-02-25| 523.68
#2010-02-26| 522.31
#2010-03-01| 528.38
#2010-03-02| 531.27
#2010-03-03| 532.68
#2010-03-04| 532.66
#2010-03-05| 540.28
#2010-03-08| 537.01
#2010-03-09| 538.66
#2010-03-10| 540.57
#2010-03-11| 540.96
#2010-03-12| 541.41
#2010-03-15| 541.95
#2010-03-16| 544.49
#2010-03-17| 545.54
#2010-03-18| 546.46
#2010-03-19| 542.58
#2010-03-22| 546.08
#2010-03-23| 551.71
#2010-03-24| 546.64
#2010-03-25| 549.17
#2010-03-26| 550.62
#2010-03-29| 553.68
#2010-03-30| 564.70
#2010-03-31| 560.13
#2010-04-01| 564.92
#2010-04-02| .
#2010-04-05| 569.48
#2010-04-06| 567.60
#2010-04-07| 563.81
#2010-04-08| 565.05
#2010-04-09| 566.57
#2010-04-12| 566.99
#2010-04-13| 566.76
#2010-04-14| 575.42
#2010-04-15| 582.75
#2010-04-16| 573.69
#2010-04-19| 571.95
#2010-04-20| 579.45
#2010-04-21| 580.57
#2010-04-22| 589.61
#2010-04-23| 593.87
#2010-04-26| 591.07
#2010-04-27| 578.60
#2010-04-28| 587.93
#2010-04-29| 598.41
#2010-04-30| 590.86
#2010-05-03| 601.46
#2010-05-04| 574.96
#2010-05-05| 564.82
#2010-05-06| 551.00
#2010-05-07| 544.32
#2010-05-10| 573.97
#2010-05-11| 569.68
#2010-05-12| 582.99
#2010-05-13| 579.97
#2010-05-14| 567.10
#2010-05-17| 562.43
#2010-05-18| 553.90
#2010-05-19| 544.60
#2010-05-20| 529.02
#2010-05-21| 532.65
#2010-05-24| 527.10
#2010-05-25| 526.72
#2010-05-26| 527.20
#2010-05-27| 546.50
#2010-05-28| 537.46
#2010-05-31| .
#2010-06-01| 528.18
#2010-06-02| 542.87
#2010-06-03| 546.87
#2010-06-04| 520.62
#2010-06-07| 509.03
#2010-06-08| 511.75
#2010-06-09| 511.25
#2010-06-10| 529.52
#2010-06-11| 530.65
#2010-06-14| 532.69
#2010-06-15| 549.53
#2010-06-16| 550.27
#2010-06-17| 548.79
#2010-06-18| 550.46
#2010-06-21| 549.98
#2010-06-22| 538.48
#2010-06-23| 536.13
#2010-06-24| 522.29
#2010-06-25| 525.67
#2010-06-28| 524.19
#2010-06-29| 505.87
#2010-06-30| 504.16
#2010-07-01| 500.09
#2010-07-02| 496.52
#2010-07-05| .
#2010-07-06| 495.29
#2010-07-07| 511.80
#2010-07-08| 518.28
#2010-07-09| 521.44
#2010-07-12| 515.73
#2010-07-13| 525.46
#2010-07-14| 525.55
#2010-07-15| 525.87
#2010-07-16| 510.13
#2010-07-19| 514.49
#2010-07-20| 523.52
#2010-07-21| 524.96
#2010-07-22| 534.47
#2010-07-23| 547.61
#2010-07-26| 553.14
#2010-07-27| 546.44
#2010-07-28| 544.06
#2010-07-29| 540.59
#2010-07-30| 540.50
#2010-08-02| 550.57
#2010-08-03| 547.62
#2010-08-04| 550.28
#2010-08-05| 552.45
#2010-08-06| 551.60
#2010-08-09| 555.89
#2010-08-10| 553.72
#2010-08-11| 532.90
#2010-08-12| 528.76
#2010-08-13| 525.99
#2010-08-16| 525.85
#2010-08-17| 538.28
#2010-08-18| 537.05
#2010-08-19| 523.80
#2010-08-20| 520.17
#2010-08-23| 520.30
#2010-08-24| 509.60
#2010-08-25| 510.54
#2010-08-26| 507.83
#2010-08-27| 520.57
#2010-08-30| 514.41
#2010-08-31| 513.54
#2010-09-01| 535.17
#2010-09-02| 542.67
#2010-09-03| 551.61
#2010-09-06| .
#2010-09-07| 547.39
#2010-09-08| 549.91
#2010-09-09| 551.41
#2010-09-10| 550.13
#2010-09-13| 559.01
#2010-09-14| 560.45
#2010-09-15| 559.02
#2010-09-16| 562.44
#2010-09-17| 568.50
#2010-09-20| 577.46
#2010-09-21| 578.64
#2010-09-22| 571.50
#2010-09-23| 566.15
#2010-09-24| 587.08
#2010-09-27| 582.39
#2010-09-28| 587.14
#2010-09-29| 584.35
#2010-09-30| 585.85
#2010-10-01| 590.82
#2010-10-04| 582.02
#2010-10-05| 593.65
#2010-10-06| 590.45
#2010-10-07| 589.52
#2010-10-08| 593.81
#2010-10-11| 592.61
#2010-10-12| 592.14
#2010-10-13| 601.76
#2010-10-14| 599.40
#2010-10-15| 599.35
#2010-10-18| 602.48
#2010-10-19| 590.40
#2010-10-20| 600.94
#2010-10-21| 612.58
#2010-10-22| 611.46
#2010-10-25| 614.65
#2010-10-26| 616.14
#2010-10-27| 612.23
#2010-10-28| 615.16
#2010-10-29| 616.43
#2010-11-01| 620.51
#2010-11-02| 618.72
#2010-11-03| 619.71
#2010-11-04| 638.21
#2010-11-05| 642.69
#2010-11-08| 637.50
#2010-11-09| 630.72
#2010-11-10| 632.19
#2010-11-11| 632.13
#2010-11-12| 627.90
#2010-11-15| 629.90
#2010-11-16| 616.86
#2010-11-17| 616.26
#2010-11-18| 627.55
#2010-11-19| 631.67
#2010-11-22| 631.79
#2010-11-23| 623.91
#2010-11-24| 639.21
#2010-11-25| .
#2010-11-26| 634.60
#2010-11-29| 629.31
#2010-11-30| 626.20
#2010-12-01| 638.99
#2010-12-02| 646.37
#2010-12-03| 649.89
#2010-12-06| 649.80
#2010-12-07| 651.88
#2010-12-08| 651.85
#2010-12-09| 656.12
#2010-12-10| 663.53
#2010-12-13| 665.07
#2010-12-14| 665.48
#2010-12-15| 663.23
#2010-12-16| 673.61
#2010-12-17| 673.33
#2010-12-20| 670.66
#2010-12-21| 675.20
#2010-12-22| 673.16
#2010-12-23| 670.16
#2010-12-24| .
#2010-12-27| 671.67
#2010-12-28| 670.23
#2010-12-29| 671.36
#2010-12-30| 670.81
#2010-12-31| 668.69
#2011-01-03| 671.73
#2011-01-04| 664.61
#2011-01-05| 667.80
#2011-01-06| 667.68
#2011-01-07| 665.66
#2011-01-10| 667.98
#2011-01-11| 675.70
#2011-01-12| 679.14
#2011-01-13| 677.13
#2011-01-14| 681.04
#2011-01-17| .
#2011-01-18| 687.19
#2011-01-19| 678.05
#2011-01-20| 669.40
#2011-01-21| 670.56
#2011-01-24| 678.63
#2011-01-25| 679.50
#2011-01-26| 687.55
#2011-01-27| 682.86
#2011-01-28| 667.34
#2011-01-31| 681.90
#2011-02-01| 695.48
#2011-02-02| 693.95
#2011-02-03| 693.74
#2011-02-04| 705.60
#2011-02-07| 714.06
#2011-02-08| 720.27
#2011-02-09| 718.45
#2011-02-10| 724.93
#2011-02-11| 734.12
#2011-02-14| 736.22
#2011-02-15| 728.66
#2011-02-16| 731.23
#2011-02-17| 730.63
#2011-02-18| 734.02
#2011-02-21| .
#2011-02-22| 715.97
#2011-02-23| 702.32
#2011-02-24| 704.03
#2011-02-25| 714.85
#2011-02-28| 713.69
#2011-03-01| 698.84
#2011-03-02| 708.50
#2011-03-03| 726.32
#2011-03-04| 728.43
#2011-03-07| 718.32
#2011-03-08| 729.39
#2011-03-09| 728.66
#2011-03-10| 712.20
#2011-03-11| 719.70
#2011-03-14| 712.32
#2011-03-15| 702.82
#2011-03-16| 686.30
#2011-03-17| 692.85
#2011-03-18| 696.77
#2011-03-21| 711.58
#2011-03-22| 706.25
#2011-03-23| 707.02
#2011-03-24| 710.88
#2011-03-25| 715.31
#2011-03-28| 709.43
#2011-03-29| 714.76
#2011-03-30| 717.95
#2011-03-31| 723.28
#2011-04-01| 730.69
#2011-04-04| 728.83
#2011-04-05| 729.80
#2011-04-06| 727.03
#2011-04-07| 722.91
#2011-04-08| 717.52
#2011-04-11| 716.57
#2011-04-12| 711.39
#2011-04-13| 717.96
#2011-04-14| 716.75
#2011-04-15| 724.65
#2011-04-18| 712.13
#2011-04-19| 716.57
#2011-04-20| 735.71
#2011-04-21| 741.35
#2011-04-22| .
#2011-04-25| 732.94
#2011-04-26| 749.50
#2011-04-27| 756.03
#2011-04-28| 756.94
#2011-04-29| 755.28
#2011-05-02| 756.87
#2011-05-03| 736.35
#2011-05-04| 725.24
#2011-05-05| 718.09
#2011-05-06| 722.74
#2011-05-09| 727.05
#2011-05-10| 729.05
#2011-05-11| 719.40
#2011-05-12| 721.37
#2011-05-13| 718.62
#2011-05-16| 715.80
#2011-05-17| 707.94
#2011-05-18| 723.05
#2011-05-19| 726.41
#2011-05-20| 719.87
#2011-05-23| 709.52
#2011-05-24| 702.05
#2011-05-25| 710.52
#2011-05-26| 712.11
#2011-05-27| 716.34
#2011-05-30| .
#2011-05-31| 721.69
#2011-06-01| 694.13
#2011-06-02| 695.14
#2011-06-03| 684.71
#2011-06-06| 681.55
#2011-06-07| 685.55
#2011-06-08| 683.07
#2011-06-09| 688.67
#2011-06-10| 680.43
#2011-06-13| 676.65
#2011-06-14| 692.64
#2011-06-15| 681.48
#2011-06-16| 682.40
#2011-06-17| 682.01
#2011-06-20| 688.04
#2011-06-21| 703.64
#2011-06-22| 697.98
#2011-06-23| 698.75
#2011-06-24| 689.69
#2011-06-27| 690.94
#2011-06-28| 705.56
#2011-06-29| 708.29
#2011-06-30| 720.33
#2011-07-01| 734.36
#2011-07-04| .
#2011-07-05| 732.96
#2011-07-06| 736.90
#2011-07-07| 742.79
#2011-07-08| 730.67
#2011-07-11| 716.86
#2011-07-12| 711.93
#2011-07-13| 712.43
#2011-07-14| 702.17
#2011-07-15| 702.29
#2011-07-18| 693.62
#2011-07-19| 704.12
#2011-07-20| 705.08
#2011-07-21| 705.87
#2011-07-22| 699.84
#2011-07-25| 700.32
#2011-07-26| 686.87
#2011-07-27| 656.04
#2011-07-28| 647.35
#2011-07-29| 644.54
#2011-08-01| 636.52
#2011-08-02| 611.37
#2011-08-03| 624.51
#2011-08-04| 590.15
#2011-08-05| 586.48
#2011-08-08| 542.51
#2011-08-09| 569.44
#2011-08-10| 542.94
#2011-08-11| 580.34
#2011-08-12| 590.44
#2011-08-15| 600.81
#2011-08-16| 589.59
#2011-08-17| 583.75
#2011-08-18| 545.54
#2011-08-19| 537.54
#2011-08-22| 536.63
#2011-08-23| 558.28
#2011-08-24| 573.80
#2011-08-25| 560.65
#2011-08-26| 576.02
#2011-08-29| 597.75
#2011-08-30| 599.39
#2011-08-31| 604.04
#2011-09-01| 590.68
#2011-09-02| 569.32
#2011-09-05| .
#2011-09-06| 564.04
#2011-09-07| 583.30
#2011-09-08| 572.90
#2011-09-09| 558.67
#2011-09-12| 565.01
#2011-09-13| 576.32
#2011-09-14| 588.51
#2011-09-15| 599.96
#2011-09-16| 594.51
#2011-09-19| 588.40
#2011-09-20| 587.26
#2011-09-21| 564.34
#2011-09-22| 539.97
#2011-09-23| 543.86
#2011-09-26| 557.61
#2011-09-27| 567.63
#2011-09-28| 550.37
#2011-09-29| 558.94
#2011-09-30| 535.04
#2011-10-03| 517.58
#2011-10-04| 536.90
#2011-10-05| 550.18
#2011-10-06| 565.41
#2011-10-07| 554.85
#2011-10-10| 577.08
#2011-10-11| 579.85
#2011-10-12| 589.70
#2011-10-13| 583.35
#2011-10-14| 595.46
#2011-10-17| 577.42
#2011-10-18| 595.01
#2011-10-19| 582.52
#2011-10-20| 588.18
#2011-10-21| 604.99
#2011-10-24| 620.82
#2011-10-25| 606.36
#2011-10-26| 611.21
#2011-10-27| 648.66
#2011-10-28| 652.53
#2011-10-31| 623.97
#2011-11-01| 611.60
#2011-11-02| 629.23
#2011-11-03| 648.81
#2011-11-04| 642.38
#2011-11-07| 644.08
#2011-11-08| 657.79
#2011-11-09| 630.83
#2011-11-10| 638.21
#2011-11-11| 651.87
#2011-11-14| 647.72
#2011-11-15| 654.46
#2011-11-16| 643.65
#2011-11-17| 629.78
#2011-11-18| 630.59
#2011-11-21| 616.98
#2011-11-22| 611.80
#2011-11-23| 592.64
#2011-11-24| .
#2011-11-25| 591.89
#2011-11-28| 616.33
#2011-11-29| 617.36
#2011-11-30| 651.15
#2011-12-01| 649.07
#2011-12-02| 641.79
#2011-12-05| 648.07
#2011-12-06| 648.27
#2011-12-07| 645.28
#2011-12-08| 624.64
#2011-12-09| 638.90
#2011-12-12| 622.29
#2011-12-13| 615.55
#2011-12-14| 611.28
#2011-12-15| 613.63
#2011-12-16| 616.83
#2011-12-19| 608.81
#2011-12-20| 632.63
#2011-12-21| 615.82
#2011-12-22| 610.84
#2011-12-23| 620.72
#2011-12-26| .
#2011-12-27| 621.00
#2011-12-28| 608.70
#2011-12-29| 619.05
#2011-12-30| 616.79
#2012-01-02| .
#2012-01-03| 630.63
#2012-01-04| 629.31
#2012-01-05| 632.55
#2012-01-06| 629.52
#2012-01-09| 637.51
#2012-01-10| 650.20
#2012-01-11| 648.99
#2012-01-12| 660.75
#2012-01-13| 655.39
#2012-01-16| .
#2012-01-17| 660.83
#2012-01-18| 671.37
#2012-01-19| 675.03
#2012-01-20| 669.77
#2012-01-23| 674.05
#2012-01-24| 686.36
#2012-01-25| 697.10
#2012-01-26| 692.33
#2012-01-27| 689.90
#2012-01-30| 692.09
#2012-01-31| 689.15
#2012-02-01| 701.15
#2012-02-02| 694.48
#2012-02-03| 707.32
#2012-02-06| 710.05
#2012-02-07| 702.57
#2012-02-08| 702.12
#2012-02-09| 707.40
#2012-02-10| 697.83
#2012-02-13| 702.93
#2012-02-14| 696.82
#2012-02-15| 691.87
#2012-02-16| 701.86
#2012-02-17| 700.54
#2012-02-20| .
#2012-02-21| 703.64
#2012-02-22| 703.61
#2012-02-23| 702.83
#2012-02-24| 700.73
#2012-02-27| 700.79
#2012-02-28| 699.51
#2012-02-29| 693.96
#2012-03-01| 696.46
#2012-03-02| 695.92
#2012-03-05| 689.89
#2012-03-06| 678.27
#2012-03-07| 685.16
#2012-03-08| 694.43
#2012-03-09| 699.94
#2012-03-12| 701.32
#2012-03-13| 719.31
#2012-03-14| 717.61
#2012-03-15| 724.35
#2012-03-16| 725.60
#2012-03-19| 721.47
#2012-03-20| 717.03
#2012-03-21| 719.73
#2012-03-22| 715.23
#2012-03-23| 712.92
#2012-03-26| 719.79
#2012-03-27| 722.96
#2012-03-28| 718.70
#2012-03-29| 719.21
#2012-03-30| 722.21
#2012-04-02| 726.57
#2012-04-03| 721.73
#2012-04-04| 712.54
#2012-04-05| 711.50
#2012-04-06| .
#2012-04-09| 700.51
#2012-04-10| 686.98
#2012-04-11| 692.05
#2012-04-12| 707.54
#2012-04-13| 694.37
#2012-04-16| 694.82
#2012-04-17| 709.15
#2012-04-18| 703.32
#2012-04-19| 696.25
#2012-04-20| 698.66
#2012-04-23| 691.35
#2012-04-24| 692.61
#2012-04-25| 705.09
#2012-04-26| 713.68
#2012-04-27| 723.84
#2012-04-30| 720.10
#2012-05-01| 703.78
#2012-05-02| 706.70
#2012-05-03| 700.25
#2012-05-04| 688.36
#2012-05-07| 687.20
#2012-05-08| 690.13
#2012-05-09| 683.63
#2012-05-10| 685.24
#2012-05-11| 682.68
#2012-05-14| 675.46
#2012-05-15| 677.30
#2012-05-16| 670.86
#2012-05-17| 657.59
#2012-05-18| 650.50
#2012-05-21| 664.61
#2012-05-22| 669.82
#2012-05-23| 677.03
#2012-05-24| 676.52
#2012-05-25| 672.94
#2012-05-28| .
#2012-05-29| 687.23
#2012-05-30| 675.32
#2012-05-31| 671.00
#2012-06-01| 646.72
#2012-06-04| 641.14
#2012-06-05| 644.08
#2012-06-06| 662.54
#2012-06-07| 665.20
#2012-06-08| 667.74
#2012-06-11| 660.48
#2012-06-12| 668.49
#2012-06-13| 658.94
#2012-06-14| 660.85
#2012-06-15| 667.48
#2012-06-18| 670.05
#2012-06-19| 680.24
#2012-06-20| 671.32
#2012-06-21| 655.71
#2012-06-22| 656.08
#2012-06-25| 637.49
#2012-06-26| 637.06
#2012-06-27| 641.73
#2012-06-28| 634.33
#2012-06-29| 661.84
#2012-07-02| 654.00
#2012-07-03| 660.09
#2012-07-04| .
#2012-07-05| 662.83
#2012-07-06| 649.22
#2012-07-09| 644.81
#2012-07-10| 640.12
#2012-07-11| 635.43
#2012-07-12| 628.79
#2012-07-13| 639.80
#2012-07-16| 635.13
#2012-07-17| 639.33
#2012-07-18| 659.66
#2012-07-19| 660.88
#2012-07-20| 650.85
#2012-07-23| 644.84
#2012-07-24| 627.92
#2012-07-25| 632.52
#2012-07-26| 644.31
#2012-07-27| 662.64
#2012-07-30| 661.16
#2012-07-31| 659.90
#2012-08-01| 659.15
#2012-08-02| 655.19
#2012-08-03| 673.11
#2012-08-06| 678.43
#2012-08-07| 689.51
#2012-08-08| 693.00
#2012-08-09| 694.78
#2012-08-10| 700.67
#2012-08-13| 699.42
#2012-08-14| 703.10
#2012-08-15| 706.12
#2012-08-16| 703.29
#2012-08-17| 706.45
#2012-08-20| 703.02
#2012-08-21| 705.00
#2012-08-22| 701.58
#2012-08-23| 700.29
#2012-08-24| 702.24
#2012-08-27| 701.94
#2012-08-28| 700.19
#2012-08-29| 700.96
#2012-08-30| 692.99
#2012-08-31| 694.79
#2012-09-03| .
#2012-09-04| 689.05
#2012-09-05| 680.93
#2012-09-06| 697.96
#2012-09-07| 701.07
#2012-09-10| 699.59
#2012-09-11| 695.73
#2012-09-12| 696.62
#2012-09-13| 704.98
#2012-09-14| 712.03
#2012-09-17| 711.01
#2012-09-18| 712.54
#2012-09-19| 716.32
#2012-09-20| 712.16
#2012-09-21| 709.63
#2012-09-24| 707.73
#2012-09-25| 692.37
#2012-09-26| 688.79
#2012-09-27| 695.31
#2012-09-28| 692.61
#2012-10-01| 690.02
#2012-10-02| 690.90
#2012-10-03| 693.31
#2012-10-04| 701.45
#2012-10-05| 701.31
#2012-10-08| 699.61
#2012-10-09| 691.70
#2012-10-10| 682.76
#2012-10-11| 686.24
#2012-10-12| 683.82
#2012-10-15| 686.36
#2012-10-16| 695.86
#2012-10-17| 700.12
#2012-10-18| 693.64
#2012-10-19| 675.62
#2012-10-22| 675.72
#2012-10-23| 668.95
#2012-10-24| 671.86
#2012-10-25| 679.74
#2012-10-26| 682.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 683.70
#2012-11-01| 706.88
#2012-11-02| 705.75
#2012-11-05| 713.99
#2012-11-06| 722.79
#2012-11-07| 707.62
#2012-11-08| 700.28
#2012-11-09| 704.02
#2012-11-12| 705.37
#2012-11-13| 701.51
#2012-11-14| 691.00
#2012-11-15| 689.18
#2012-11-16| 690.45
#2012-11-19| 707.44
#2012-11-20| 704.02
#2012-11-21| 703.03
#2012-11-22| .
#2012-11-23| 713.52
#2012-11-26| 712.50
#2012-11-27| 712.55
#2012-11-28| 720.82
#2012-11-29| 726.52
#2012-11-30| 724.92
#2012-12-03| 718.14
#2012-12-04| 718.42
#2012-12-05| 728.39
#2012-12-06| 729.10
#2012-12-07| 728.35
#2012-12-10| 737.19
#2012-12-11| 743.06
#2012-12-12| 743.41
#2012-12-13| 740.13
#2012-12-14| 739.33
#2012-12-17| 748.13
#2012-12-18| 758.84
#2012-12-19| 755.31
#2012-12-20| 760.73
#2012-12-21| 755.93
#2012-12-24| 755.04
#2012-12-25| 755.04
#2012-12-26| 751.11
#2012-12-27| 752.30
#2012-12-28| 744.16
#2012-12-31| 758.63
#2013-01-01| 758.63
#2013-01-02| 779.35
#2013-01-03| 780.28
#2013-01-04| 786.15
#2013-01-07| 783.14
#2013-01-08| 779.40
#2013-01-09| 788.83
#2013-01-10| 790.70
#2013-01-11| 789.50
#2013-01-14| 792.54
#2013-01-15| 789.54
#2013-01-16| 785.68
#2013-01-17| 796.31
#2013-01-18| 802.18
#2013-01-21| 802.18
#2013-01-22| 812.39
#2013-01-23| 811.26
#2013-01-24| 818.69
#2013-01-25| 824.24
#2013-01-28| 821.15
#2013-01-29| 821.19
#2013-01-30| 815.79
#2013-01-31| 816.99
#2013-02-01| 826.28
#2013-02-04| 815.82
#2013-02-05| 818.65
#2013-02-06| 821.12
#2013-02-07| 820.27
#2013-02-08| 822.69
#2013-02-11| 820.95
#2013-02-12| 824.90
#2013-02-13| 829.42
#2013-02-14| 830.65
#2013-02-15| 821.10
#2013-02-18| 821.10
#2013-02-19| 827.79
#2013-02-20| 816.44
#2013-02-21| 806.05
#2013-02-22| 812.17
#2013-02-25| 793.40
#2013-02-26| 797.90
#2013-02-27| 812.92
#2013-02-28| 808.95
#2013-03-01| 806.35
#2013-03-04| 804.36
#2013-03-05| 814.40
#2013-03-06| 815.56
#2013-03-07| 818.05
#2013-03-08| 824.54
#2013-03-11| 826.03
#2013-03-12| 819.00
#2013-03-13| 817.47
#2013-03-14| 828.18
#2013-03-15| 826.00
#2013-03-18| 819.88
#2013-03-19| 819.00
#2013-03-20| 824.22
#2013-03-21| 812.98
#2013-03-22| 815.99
#2013-03-25| 806.61
#2013-03-26| 808.72
#2013-03-27| 807.29
#2013-03-28| 815.49
#2013-03-29| 815.49
#2013-04-01| 801.78
#2013-04-02| 797.54
#2013-04-03| 793.49
#2013-04-04| 803.42
#2013-04-05| 797.73
#2013-04-08| 800.26
#2013-04-09| 803.72
#2013-04-10| 815.06
#2013-04-11| 816.07
#2013-04-12| 811.79
#2013-04-15| 780.13
#2013-04-16| 794.13
#2013-04-17| 781.12
#2013-04-18| 777.47
#2013-04-19| 779.65
#2013-04-22| 781.85
#2013-04-23| 795.05
#2013-04-24| 801.98
#2013-04-25| 803.65
#2013-04-26| 785.86
#2013-04-29| 787.95
#2013-04-30| 792.28
#2013-05-01| 774.36
#2013-05-02| 784.30
#2013-05-03| 798.56
#2013-05-06| 805.92
#2013-05-07| 805.57
#2013-05-08| 814.41
#2013-05-09| 818.50
#2013-05-10| 824.11
#2013-05-13| 819.63
#2013-05-14| 831.04
#2013-05-15| 836.94
#2013-05-16| 829.65
#2013-05-17| 844.65
#2013-05-20| 846.41
#2013-05-21| 846.02
#2013-05-22| 832.25
#2013-05-23| 825.34
#2013-05-24| 822.57
#2013-05-27| 822.57
#2013-05-28| 835.16
#2013-05-29| 827.71
#2013-05-30| 834.93
#2013-05-31| 827.03
#2013-06-03| 830.29
#2013-06-04| 822.91
#2013-06-05| 808.72
#2013-06-06| 814.58
#2013-06-07| 827.43
#2013-06-10| 825.09
#2013-06-11| 812.39
#2013-06-12| 804.73
#2013-06-13| 815.34
#2013-06-14| 808.77
#2013-06-17| 815.25
#2013-06-18| 825.28
#2013-06-19| 811.28
#2013-06-20| 786.13
#2013-06-21| 790.55
#2013-06-24| 779.90
#2013-06-25| 787.73
#2013-06-26| 790.96
#2013-06-27| 800.49
#2013-06-28| 795.03
#2013-07-01| 806.78
#2013-07-02| 804.28
#2013-07-03| 804.24
#2013-07-04| 804.24
#2013-07-05| 821.88
#2013-07-08| 822.20
#2013-07-09| 832.65
#2013-07-10| 832.84
#2013-07-11| 841.85
#2013-07-12| 838.50
#2013-07-15| 840.51
#2013-07-16| 835.39
#2013-07-17| 836.26
#2013-07-18| 842.81
#2013-07-19| 852.20
#2013-07-22| 866.01
#2013-07-23| 864.26
#2013-07-24| 863.75
#2013-07-25| 862.66
#2013-07-26| 857.81
#2013-07-29| 853.78
#2013-07-30| 856.32
#2013-07-31| 861.61
#2013-08-01| 878.06
#2013-08-02| 879.81
#2013-08-05| 876.85
#2013-08-06| 873.49
#2013-08-07| 864.48
#2013-08-08| 868.19
#2013-08-09| 866.17
#2013-08-12| 874.03
#2013-08-13| 875.17
#2013-08-14| 870.45
#2013-08-15| 857.31
#2013-08-16| 859.21
#2013-08-19| 856.19
#2013-08-20| 862.28
#2013-08-21| 855.76
#2013-08-22| 870.75
#2013-08-23| 870.62
#2013-08-26| 867.85
#2013-08-27| 850.98
#2013-08-28| 851.63
#2013-08-29| 853.92
#2013-08-30| 848.19
#2013-09-02| 848.19
#2013-09-03| 851.73
#2013-09-04| 864.14
#2013-09-05| 869.94
#2013-09-06| 869.66
#2013-09-09| 880.77
#2013-09-10| 894.37
#2013-09-11| 895.96
#2013-09-12| 896.86
#2013-09-13| 898.79
#2013-09-16| 904.73
#2013-09-17| 907.65
#2013-09-18| 917.30
#2013-09-19| 929.23
#2013-09-20| 921.80
#2013-09-23| 919.49
#2013-09-24| 921.25
#2013-09-25| 921.50
#2013-09-26| 927.91
#2013-09-27| 921.85
#2013-09-30| 918.06
#2013-10-01| 924.84
#2013-10-02| 919.14
#2013-10-03| 909.51
#2013-10-04| 914.90
#2013-10-07| 909.41
#2013-10-08| 894.91
#2013-10-09| 893.15
#2013-10-10| 915.26
#2013-10-11| 921.28
#2013-10-14| 924.00
#2013-10-15| 913.04
#2013-10-16| 917.16
#2013-10-17| 926.79
#2013-10-18| 932.66
#2013-10-21| 932.06
#2013-10-22| 934.08
#2013-10-23| 930.75
#2013-10-24| 932.17
#2013-10-25| 941.28
#2013-10-28| 928.12
#2013-10-29| 935.24
#2013-10-30| 928.26
#2013-10-31| 928.40
#2013-11-01| 939.98
#2013-11-04| 940.66
#2013-11-05| 934.66
#2013-11-06| 939.03
#2013-11-07| 922.13
#2013-11-08| 934.13
#2013-11-11| 937.50
#2013-11-12| 933.95
#2013-11-13| 942.38
#2013-11-14| 942.37
#2013-11-15| 961.94
#2013-11-18| 954.62
#2013-11-19| 950.25
#2013-11-20| 947.89
#2013-11-21| 959.88
#2013-11-22| 961.87
#2013-11-25| 954.50
#2013-11-26| 957.56
#2013-11-27| 959.77
#2013-11-28| 959.77
#2013-11-29| 954.68
#2013-12-02| 950.81
#2013-12-03| 945.81
#2013-12-04| 945.34
#2013-12-05| 947.27
#2013-12-06| 958.60
#2013-12-09| 961.22
#2013-12-10| 961.85
#2013-12-11| 948.20
#2013-12-12| 951.80
#2013-12-13| 950.27
#2013-12-16| 961.07
#2013-12-17| 962.56
#2013-12-18| 980.85
#2013-12-19| 982.42
#2013-12-20| 990.95
#2013-12-23| 995.76
#2013-12-24| 998.53
#2013-12-25| 998.53
#2013-12-26|1001.70
#2013-12-27|1002.10
#2013-12-30|1003.65
#2013-12-31|1004.19
#2014-01-01|1004.19
#2014-01-02| 992.29
#2014-01-03| 995.20
#2014-01-06| 988.98
#2014-01-07| 994.63
#2014-01-08| 995.59
#2014-01-09| 996.31
#2014-01-10|1000.00
#2014-01-13| 991.91
#2014-01-14|1008.10
#2014-01-15|1017.13
#2014-01-16|1018.88
#2014-01-17|1012.29
#2014-01-20| .
#2014-01-21|1017.26
#2014-01-22|1014.37
#2014-01-23| 995.51
#2014-01-24| 965.02
#2014-01-27| 964.86
#2014-01-28| 976.17
#2014-01-29| 967.10
#2014-01-30| 982.76
#2014-01-31| 969.83
#2014-02-03| 939.06
#2014-02-04| 947.95
#2014-02-05| 944.27
#2014-02-06| 956.43
#2014-02-07| 971.56
#2014-02-10| 968.73
#2014-02-11| 973.79
#2014-02-12| 989.02
#2014-02-13| 988.65
#2014-02-14| 976.83
#2014-02-17| .
#2014-02-18| 972.13
#2014-02-19| 970.94
#2014-02-20| 980.36
#2014-02-21| 974.71
#2014-02-24| 983.60
#2014-02-25| 984.24
#2014-02-26| 989.88
#2014-02-27| 988.61
#2014-02-28| 992.11
#2014-03-03| 982.44
#2014-03-04| 998.08
#2014-03-05|1000.28
#2014-03-06|1004.66
#2014-03-07|1007.81
#2014-03-10| 999.16
#2014-03-11| 986.75
#2014-03-12| 985.59
#2014-03-13| 970.39
#2014-03-14| 966.73
#2014-03-17| 981.40
#2014-03-18| 989.42
#2014-03-19| 982.83
#2014-03-20| 984.03
#2014-03-21| 990.14
#2014-03-24| 984.85
#2014-03-25| 991.10
#2014-03-26| 982.03
#2014-03-27| 980.94
#2014-03-28| 984.25
#2014-03-31| 992.51
#2014-04-01|1003.72
#2014-04-02|1012.37
#2014-04-03|1012.67
#2014-04-04| 994.02
#2014-04-07| 977.24
#2014-04-08| 982.30
#2014-04-09| 993.17
#2014-04-10| 970.31
#2014-04-11| 960.80
#2014-04-14| 962.70
#2014-04-15| 968.80
#2014-04-16| 984.36
#2014-04-17| 994.00
#2014-04-18| .
#2014-04-21| 995.91
#2014-04-22| 999.48
#2014-04-23|1001.79
#2014-04-24|1002.84
#2014-04-25| 985.36
#2014-04-28| 988.77
#2014-04-29| 985.11
#2014-04-30| 988.31
#2014-05-01| 990.04
#2014-05-02| 989.08
#2014-05-05| 992.40
#2014-05-06| 981.72
#2014-05-07| 982.84
#2014-05-08| 984.52
#2014-05-09| 984.00
#2014-05-12|1000.11
#2014-05-13| 999.58
#2014-05-14| 989.84
#2014-05-15| 978.47
#2014-05-16| 984.26
#2014-05-19| 986.35
#2014-05-20| 971.19
#2014-05-21| 976.95
#2014-05-22| 982.41
#2014-05-23| 989.81
#2014-05-26| .
#2014-05-27| 995.08
#2014-05-28| 996.13
#2014-05-29| 998.43
#2014-05-30| 998.16
#2014-06-02|1000.80
#2014-06-03|1001.94
#2014-06-04|1002.93
#2014-06-05|1017.78
#2014-06-06|1024.99
#2014-06-09|1032.34
#2014-06-10|1027.42
#2014-06-11|1025.34
#2014-06-12|1016.96
#2014-06-13|1016.51
#2014-06-16|1013.60
#2014-06-17|1026.38
#2014-06-18|1031.68
#2014-06-19|1027.91
#2014-06-20|1035.80
#2014-06-23|1030.13
#2014-06-24|1019.77
#2014-06-25|1021.44
#2014-06-26|1018.75
#2014-06-27|1022.84
#2014-06-30|1019.30
#2014-07-01|1028.25
#2014-07-02|1020.10
#2014-07-03|1030.46
#2014-07-04| .
#2014-07-07|1027.10
#2014-07-08|1020.84
#2014-07-09|1019.93
#2014-07-10|1010.89
#2014-07-11|1010.52
#2014-07-14|1013.26
#2014-07-15|1013.32
#2014-07-16|1015.20
#2014-07-17| 997.67
#2014-07-18|1008.60
#2014-07-21|1009.58
#2014-07-22|1016.79
#2014-07-23|1010.58
#2014-07-24|1008.82
#2014-07-25|1008.18
#2014-07-28|1007.67
#2014-07-29|1003.26
#2014-07-30|1001.60
#2014-07-31| 977.59
#2014-08-01| 974.12
#2014-08-04| 984.53
#2014-08-05| 975.40
#2014-08-06| 972.37
#2014-08-07| 970.85
#2014-08-08| 983.14
#2014-08-11| 981.52
#2014-08-12| 978.16
#2014-08-13| 988.31
#2014-08-14| 991.27
#2014-08-15| 995.37
#2014-08-18|1012.37
#2014-08-19|1014.65
#2014-08-20|1018.67
#2014-08-21|1018.67
#2014-08-22|1016.48
#2014-08-25|1018.18
#2014-08-26|1015.60
#2014-08-27|1012.38
#2014-08-28|1009.51
#2014-08-29|1009.54
#2014-09-01| .
#2014-09-02|1014.32
#2014-09-03|1011.75
#2014-09-04|1009.75
#2014-09-05|1013.63
#2014-09-08|1011.69
#2014-09-09|1008.19
#2014-09-10|1009.95
#2014-09-11|1008.77
#2014-09-12|1007.06
#2014-09-15|1000.12
#2014-09-16|1001.49
#2014-09-17|1005.65
#2014-09-18|1006.64
#2014-09-19|1003.84
#2014-09-22| 992.74
#2014-09-23| 982.58
#2014-09-24| 993.31
#2014-09-25| 973.73
#2014-09-26| 983.15
#2014-09-29| 978.07
#2014-09-30| 971.90
#2014-10-01| 955.39
#2014-10-02| 956.82
#2014-10-03| 967.19
#2014-10-06| 967.09
#2014-10-07| 942.87
#2014-10-08| 959.90
#2014-10-09| 932.90
#2014-10-10| 917.16
#2014-10-13| 902.05
#2014-10-14| 908.24
#2014-10-15| 910.51
#2014-10-16| 920.96
#2014-10-17| 933.79
#2014-10-20| 936.78
#2014-10-21| 964.07
#2014-10-22| 941.96
#2014-10-23| 961.22
#2014-10-24| 966.28
#2014-10-27| 965.53
#2014-10-28| 984.27
#2014-10-29| 977.72
#2014-10-30| 982.86
#2014-10-31| 991.46
#2014-11-03| 997.48
#2014-11-04| 990.98
#2014-11-05| 992.77
#2014-11-06|1001.68
#2014-11-07|1001.96
#2014-11-10|1008.54
#2014-11-11|1007.49
#2014-11-12|1006.64
#2014-11-13| 999.07
#2014-11-14|1002.07
#2014-11-17| 998.40
#2014-11-18| 999.52
#2014-11-19| 998.53
#2014-11-20|1002.55
#2014-11-21|1020.10
#2014-11-24|1024.03
#2014-11-25|1026.87
#2014-11-26|1025.75
#2014-11-27| .
#2014-11-28|1014.85
#2014-12-01|1002.43
#2014-12-02|1011.87
#2014-12-03|1027.54
#2014-12-04|1025.62
#2014-12-05|1025.73
#2014-12-08|1011.08
#2014-12-09|1014.24
#2014-12-10| 987.98
#2014-12-11| 989.74
#2014-12-12| 963.75
#2014-12-15| 956.86
#2014-12-16| 959.72
#2014-12-17| 975.69
#2014-12-18|1004.66
#2014-12-19|1009.48
#2014-12-22|1018.00
#2014-12-23|1019.46
#2014-12-24|1020.27
#2014-12-25| .
#2014-12-26|1020.94
#2014-12-29|1020.22
#2014-12-30|1015.43
#2014-12-31|1004.27
#2015-01-01| .
#2015-01-02|1003.60
#2015-01-05| 981.39
#2015-01-06| 971.20
#2015-01-07| 974.66
#2015-01-08| 994.14
#2015-01-09| 984.21
#2015-01-12| 972.52
#2015-01-13| 973.59
#2015-01-14| 964.60
#2015-01-15| 952.57
#2015-01-16| 962.58
#2015-01-19| .
#2015-01-20| 963.18
#2015-01-21| 971.80
#2015-01-22| 978.90
#2015-01-23| 964.93
#2015-01-26| 979.50
#2015-01-27| 962.31
#2015-01-28| 950.20
#2015-01-29| 959.29
#2015-01-30| 950.88
#2015-02-02| 973.99
#2015-02-03| 988.77
#2015-02-04| 973.89
#2015-02-05| 980.62
#2015-02-06| 978.63
#2015-02-09| 980.94
#2015-02-10| 989.65
#2015-02-11| 988.51
#2015-02-12|1002.95
#2015-02-13|1006.96
#2015-02-16| .
#2015-02-17|1005.75
#2015-02-18|1012.34
#2015-02-19|1010.23
#2015-02-20|1018.50
#2015-02-23|1021.45
#2015-02-24|1023.46
#2015-02-25|1022.46
#2015-02-26|1021.41
#2015-02-27|1019.18
#2015-03-02|1031.14
#2015-03-03|1026.59
#2015-03-04|1020.11
#2015-03-05|1026.26
#2015-03-06|1007.72
#2015-03-09|1012.08
#2015-03-10| 995.81
#2015-03-11| 998.93
#2015-03-12|1009.38
#2015-03-13|1000.87
#2015-03-16|1018.85
#2015-03-17|1012.69
#2015-03-18|1027.16
#2015-03-19|1023.71
#2015-03-20|1032.47
#2015-03-23|1033.27
#2015-03-24|1027.70
#2015-03-25|1013.11
#2015-03-26|1009.45
#2015-03-27|1013.17
#2015-03-30|1023.08
#2015-03-31|1023.73
#2015-04-01|1013.57
#2015-04-02|1016.54
#2015-04-03| .
#2015-04-06|1028.63
#2015-04-07|1024.91
#2015-04-08|1028.21
#2015-04-09|1034.25
#2015-04-10|1039.45
#2015-04-13|1041.21
#2015-04-14|1039.00
#2015-04-15|1049.53
#2015-04-16|1044.39
#2015-04-17|1030.35
#2015-04-20|1037.43
#2015-04-21|1034.68
#2015-04-22|1036.25
#2015-04-23|1035.84
#2015-04-24|1027.90
#2015-04-27|1031.63
#2015-04-28|1030.93
#2015-04-29|1028.22
#2015-04-30|1016.81
#2015-05-01|1026.90
#2015-05-04|1031.12
#2015-05-05|1017.03
#2015-05-06|1014.14
#2015-05-07|1016.74
#2015-05-08|1030.98
#2015-05-11|1032.98
#2015-05-12|1034.91
#2015-05-13|1048.08
#2015-05-14|1056.91
#2015-05-15|1055.42
#2015-05-18|1059.83
#2015-05-19|1055.10
#2015-05-20|1053.67
#2015-05-21|1062.22
#2015-05-22|1063.79
#2015-05-25| .
#2015-05-26|1050.79
#2015-05-27|1058.36
#2015-05-28|1056.90
#2015-05-29|1046.20
#2015-06-01|1045.72
#2015-06-02|1051.13
#2015-06-03|1056.90
#2015-06-04|1039.82
#2015-06-05|1043.87
#2015-06-08|1038.84
#2015-06-09|1039.04
#2015-06-10|1050.47
#2015-06-11|1054.07
#2015-06-12|1045.38
#2015-06-15|1034.48
#2015-06-16|1036.85
#2015-06-17|1037.09
#2015-06-18|1048.03
#2015-06-19|1041.72
#2015-06-22|1047.67
#2015-06-23|1042.82
#2015-06-24|1034.98
#2015-06-25|1027.36
#2015-06-26|1029.31
#2015-06-29|1006.87
#2015-06-30|1009.99
#2015-07-01|1015.30
#2015-07-02|1019.18
#2015-07-03| .
#2015-07-06|1011.27
#2015-07-07|1011.87
#2015-07-08| 987.24
#2015-07-09| 988.45
#2015-07-10| 995.33
#2015-07-13|1007.86
#2015-07-14|1012.31
#2015-07-15|1002.83
#2015-07-16|1006.38
#2015-07-17| 998.05
#2015-07-20|1000.58
#2015-07-21| 991.20
#2015-07-22| 990.43
#2015-07-23| 987.13
#2015-07-24| 972.08
#2015-07-27| 956.80
#2015-07-28| 970.32
#2015-07-29| 977.47
#2015-07-30| 983.49
#2015-07-31| 986.03
#2015-08-03| 980.10
#2015-08-04| 965.76
#2015-08-05| 965.61
#2015-08-06| 960.26
#2015-08-07| 957.96
#2015-08-10| 974.94
#2015-08-11| 948.58
#2015-08-12| 946.33
#2015-08-13| 948.88
#2015-08-14| 953.99
#2015-08-17| 963.59
#2015-08-18| 959.55
#2015-08-19| 949.50
#2015-08-20| 934.55
#2015-08-21| 911.03
#2015-08-24| 878.15
#2015-08-25| 865.36
#2015-08-26| 890.68
#2015-08-27| 915.58
#2015-08-28| 918.97
#2015-08-31| 911.03
#2015-09-01| 878.82
#2015-09-02| 894.29
#2015-09-03| 894.39
#2015-09-04| 880.30
#2015-09-07| .
#2015-09-08| 904.30
#2015-09-09| 894.53
#2015-09-10| 892.38
#2015-09-11| 893.28
#2015-09-14| 885.47
#2015-09-15| 896.84
#2015-09-16| 909.68
#2015-09-17| 909.12
#2015-09-18| 885.78
#2015-09-21| 882.07
#2015-09-22| 867.27
#2015-09-23| 857.31
#2015-09-24| 852.58
#2015-09-25| 853.04
#2015-09-28| 836.98
#2015-09-29| 842.88
#2015-09-30| 859.70
#2015-10-01| 848.30
#2015-10-02| 868.55
#2015-10-05| 892.20
#2015-10-06| 890.79
#2015-10-07| 901.20
#2015-10-08| 915.28
#2015-10-09| 914.62
#2015-10-12| 912.28
#2015-10-13| 902.93
#2015-10-14| 896.55
#2015-10-15| 907.89
#2015-10-16| 898.58
#2015-10-19| 900.96
#2015-10-20| 904.93
#2015-10-21| 900.44
#2015-10-22| 919.58
#2015-10-23| 931.14
#2015-10-26| 933.37
#2015-10-27| 922.00
#2015-10-28| 937.22
#2015-10-29| 936.83
#2015-10-30| 946.76
#2015-11-02| 963.86
#2015-11-03| 966.71
#2015-11-04| 968.96
#2015-11-05| 964.35
#2015-11-06| 966.56
#2015-11-09| 958.24
#2015-11-10| 955.36
#2015-11-11| 955.89
#2015-11-12| 935.10
#2015-11-13| 930.27
#2015-11-16| 948.85
#2015-11-17| 949.29
#2015-11-18| 973.68
#2015-11-19| 970.73
#2015-11-20| 975.76
#2015-11-23| 978.30
#2015-11-24| 982.20
#2015-11-25| 988.10
#2015-11-26| .
#2015-11-27| 993.81
#2015-11-30| 989.89
#2015-12-01| 983.19
#2015-12-02| 971.35
#2015-12-03| 960.83
#2015-12-04| 973.43
#2015-12-07| 964.58
#2015-12-08| 952.33
#2015-12-09| 947.22
#2015-12-10| 950.01
#2015-12-11| 929.69
#2015-12-14| 926.73
#2015-12-15| 931.71
#2015-12-16| 947.23
#2015-12-17| 931.91
#2015-12-18| 918.26
#2015-12-21| 931.73
#2015-12-22| 946.00
#2015-12-23| 964.05
#2015-12-24| 965.18
#2015-12-25| .
#2015-12-28| 963.07
#2015-12-29| 970.80
#2015-12-30| 965.53
#2015-12-31| 956.44
#2016-01-01| .
#2016-01-04| 938.51
#2016-01-05| 935.06
#2016-01-06| 918.86
#2016-01-07| 883.62
#2016-01-08| 873.04
#2016-01-11| 864.22
#2016-01-12| 874.93
#2016-01-13| 851.00
#2016-01-14| 859.41
#2016-01-15| 847.26
#2016-01-18| .
#2016-01-19| 845.75
#2016-01-20| 841.61
#2016-01-21| 839.25
#2016-01-22| 854.48
#2016-01-25| 839.96
#2016-01-26| 851.84
#2016-01-27| 847.00
#2016-01-28| 846.44
#2016-01-29| 872.70
#2016-02-01| 860.79
#2016-02-02| 845.80
#2016-02-03| 849.38
#2016-02-04| 862.36
#2016-02-05| 845.18
#2016-02-08| 833.35
#2016-02-09| 836.96
#2016-02-10| 841.95
#2016-02-11| 834.29
#2016-02-12| 849.82
#2016-02-15| .
#2016-02-16| 869.00
#2016-02-17| 887.56
#2016-02-18| 890.24
#2016-02-19| 893.04
#2016-02-22| 907.06
#2016-02-23| 893.44
#2016-02-24| 894.47
#2016-02-25| 896.62
#2016-02-26| 902.82
#2016-02-29| 895.89
#2016-03-01| 921.18
#2016-03-02| 929.34
#2016-03-03| 935.76
#2016-03-04| 940.29
#2016-03-07| 946.36
#2016-03-08| 927.35
#2016-03-09| 922.65
#2016-03-10| 921.65
#2016-03-11| 938.83
#2016-03-14| 939.40
#2016-03-15| 931.22
#2016-03-16| 942.62
#2016-03-17| 966.90
#2016-03-18| 977.47
#2016-03-21| 975.59
#2016-03-22| 978.56
#2016-03-23| 966.94
#2016-03-24| 965.89
#2016-03-25| .
#2016-03-28| 966.99
#2016-03-29| 978.69
#2016-03-30| 978.23
#2016-03-31| 978.25
#2016-04-01| 985.88
#2016-04-04| 973.68
#2016-04-05| 959.82
#2016-04-06| 965.75
#2016-04-07| 953.94
#2016-04-08| 964.30
#2016-04-11| 962.73
#2016-04-12| 969.75
#2016-04-13| 989.50
#2016-04-14| 983.70
#2016-04-15| 984.12
#2016-04-18| 986.12
#2016-04-19| 989.33
#2016-04-20| 985.96
#2016-04-21| 988.60
#2016-04-22| 992.18
#2016-04-25| 987.70
#2016-04-26| 995.57
#2016-04-27| 998.86
#2016-04-28| 971.07
#2016-04-29| 963.17
#2016-05-02| 972.58
#2016-05-03| 965.85
#2016-05-04| 946.47
#2016-05-05| 949.32
#2016-05-06| 955.79
#2016-05-09| 948.02
#2016-05-10| 959.39
#2016-05-11| 954.76
#2016-05-12| 957.45
#2016-05-13| 946.44
#2016-05-16| 958.56
#2016-05-17| 957.99
#2016-05-18| 952.77
#2016-05-19| 945.71
#2016-05-20| 961.58
#2016-05-23| 955.61
#2016-05-24| 967.91
#2016-05-25| 975.85
#2016-05-26| 974.91
#2016-05-27| 983.34
#2016-05-30| .
#2016-05-31| 983.36
#2016-06-01| 985.79
#2016-06-02| 988.84
#2016-06-03| 987.74
#2016-06-06|1000.02
#2016-06-07|1000.03
#2016-06-08|1005.13
#2016-06-09|1001.49
#2016-06-10| 987.30
#2016-06-13| 972.46
#2016-06-14| 973.08
#2016-06-15| 972.50
#2016-06-16| 974.62
#2016-06-17| 974.21
#2016-06-20| 989.56
#2016-06-21| 986.24
#2016-06-22| 983.68
#2016-06-23|1001.70
#2016-06-24| 951.78
#2016-06-27| 918.34
#2016-06-28| 931.94
#2016-06-29| 944.16
#2016-06-30| 962.35
#2016-07-01| 964.65
#2016-07-04| .
#2016-07-05| 945.81
#2016-07-06| 951.44
#2016-07-07| 956.78
#2016-07-08| 974.75
#2016-07-11| 978.70
#2016-07-12| 992.78
#2016-07-13| 992.48
#2016-07-14|1001.92
#2016-07-15|1003.63
#2016-07-18|1003.79
#2016-07-19|1006.06
#2016-07-20|1012.48
#2016-07-21|1004.08
#2016-07-22|1008.33
#2016-07-25| 996.02
#2016-07-26|1008.41
#2016-07-27|1013.26
#2016-07-28|1011.61
#2016-07-29|1017.45
#2016-08-01|1017.45
#2016-08-02| 993.18
#2016-08-03| 996.37
#2016-08-04| 995.96
#2016-08-05|1006.43
#2016-08-08|1010.43
#2016-08-09|1013.45
#2016-08-10|1013.03
#2016-08-11|1022.06
#2016-08-12|1020.49
#2016-08-15|1030.58
#2016-08-16|1027.39
#2016-08-17|1027.31
#2016-08-18|1025.19
#2016-08-19|1025.55
#2016-08-22|1024.12
#2016-08-23|1033.28
#2016-08-24|1024.89
#2016-08-25|1029.61
#2016-08-26|1029.36
#2016-08-29|1031.63
#2016-08-30|1027.46
#2016-08-31|1018.31
#2016-09-01|1021.60
#2016-09-02|1024.75
#2016-09-05| .
#2016-09-06|1020.64
#2016-09-07|1023.38
#2016-09-08|1021.29
#2016-09-09| 987.88
#2016-09-12|1006.69
#2016-09-13| 992.32
#2016-09-14| 990.11
#2016-09-15|1001.44
#2016-09-16| 992.09
#2016-09-19| 997.80
#2016-09-20| 997.79
#2016-09-21|1009.32
#2016-09-22|1027.99
#2016-09-23|1018.89
#2016-09-26|1011.67
#2016-09-27|1019.59
#2016-09-28|1031.87
#2016-09-29|1023.78
#2016-09-30|1043.25
#2016-10-03|1036.38
#2016-10-04|1031.12
#2016-10-05|1039.46
#2016-10-06|1039.56
#2016-10-07|1030.59
#2016-10-10|1026.99
#2016-10-11|1003.70
#2016-10-12| 998.31
#2016-10-13| 992.69
#2016-10-14| 990.60
#2016-10-17| 989.10
#2016-10-18| 993.61
#2016-10-19| 999.28
#2016-10-20| 999.79
#2016-10-21| 995.30
#2016-10-24|1001.03
#2016-10-25| 986.23
#2016-10-26| 985.48
#2016-10-27| 979.74
#2016-10-28| 979.96
#2016-10-31| 989.80
#2016-11-01| 989.52
#2016-11-02| 973.88
#2016-11-03| 972.97
#2016-11-04| 978.61
#2016-11-07|1003.22
#2016-11-08|1011.24
#2016-11-09|1030.90
#2016-11-10|1051.94
#2016-11-11|1049.07
#2016-11-14|1050.45
#2016-11-15|1058.63
#2016-11-16|1052.47
#2016-11-17|1051.21
#2016-11-18|1042.27
#2016-11-21|1047.22
#2016-11-22|1049.52
#2016-11-23|1059.78
#2016-11-24| .
#2016-11-25|1062.10
#2016-11-28|1046.64
#2016-11-29|1047.14
#2016-11-30|1056.34
#2016-12-01|1055.93
#2016-12-02|1054.83
#2016-12-05|1064.45
#2016-12-06|1071.23
#2016-12-07|1089.03
#2016-12-08|1091.33
#2016-12-09|1093.53
#2016-12-12|1089.77
#2016-12-13|1094.35
#2016-12-14|1083.83
#2016-12-15|1088.61
#2016-12-16|1079.81
#2016-12-19|1081.56
#2016-12-20|1093.74
#2016-12-21|1089.16
#2016-12-22|1087.09
#2016-12-23|1089.48
#2016-12-26| .
#2016-12-27|1095.79
#2016-12-28|1078.45
#2016-12-29|1077.69
#2016-12-30|1073.25
#2017-01-02| .
#2017-01-03|1087.66
#2017-01-04|1094.20
#2017-01-05|1083.90
#2017-01-06|1094.25
#2017-01-09|1092.60
#2017-01-10|1098.49
#2017-01-11|1109.36
#2017-01-12|1104.66
#2017-01-13|1108.71
#2017-01-16| .
#2017-01-17|1094.31
#2017-01-18|1102.86
#2017-01-19|1102.99
#2017-01-20|1106.52
#2017-01-23|1101.54
#2017-01-24|1114.24
#2017-01-25|1134.02
#2017-01-26|1129.60
#2017-01-27|1130.27
#2017-01-30|1121.58
#2017-01-31|1126.31
#2017-02-01|1129.96
#2017-02-02|1129.08
#2017-02-03|1143.24
#2017-02-06|1141.63
#2017-02-07|1158.78
#2017-02-08|1162.67
#2017-02-09|1180.07
#2017-02-10|1186.29
#2017-02-13|1193.52
#2017-02-14|1192.20
#2017-02-15|1201.78
#2017-02-16|1193.79
#2017-02-17|1196.80
#2017-02-20| .
#2017-02-21|1202.04
#2017-02-22|1199.72
#2017-02-23|1190.13
#2017-02-24|1192.37
#2017-02-27|1192.25
#2017-02-28|1184.22
#2017-03-01|1205.01
#2017-03-02|1194.99
#2017-03-03|1199.41
#2017-03-06|1193.28
#2017-03-07|1191.44
#2017-03-08|1189.20
#2017-03-09|1185.74
#2017-03-10|1193.68
#2017-03-13|1199.53
#2017-03-14|1189.85
#2017-03-15|1211.97
#2017-03-16|1205.05
#2017-03-17|1209.37
#2017-03-20|1204.31
#2017-03-21|1181.54
#2017-03-22|1186.58
#2017-03-23|1188.01
#2017-03-24|1184.46
#2017-03-27|1185.13
#2017-03-28|1197.56
#2017-03-29|1197.94
#2017-03-30|1203.17
#2017-03-31|1201.10
#2017-04-03|1197.66
#2017-04-04|1193.04
#2017-04-05|1189.94
#2017-04-06|1198.87
#2017-04-07|1194.72
#2017-04-10|1195.67
#2017-04-11|1194.65
#2017-04-12|1176.95
#2017-04-13|1167.92
#2017-04-14| .
#2017-04-17|1183.90
#2017-04-18|1182.34
#2017-04-19|1187.37
#2017-04-20|1199.57
#2017-04-21|1197.60
#2017-04-24|1224.17
#2017-04-25|1240.18
#2017-04-26|1238.77
#2017-04-27|1243.92
#2017-04-28|1243.89
#2017-05-01|1247.40
#2017-05-02|1247.99
#2017-05-03|1247.28
#2017-05-04|1246.99
#2017-05-05|1263.82
#2017-05-08|1259.39
#2017-05-09|1266.42
#2017-05-10|1275.09
#2017-05-11|1272.48
#2017-05-12|1267.11
#2017-05-15|1280.35
#2017-05-16|1285.86
#2017-05-17|1260.57
#2017-05-18|1263.29
#2017-05-19|1277.36
#2017-05-22|1286.92
#2017-05-23|1293.42
#2017-05-24|1300.21
#2017-05-25|1302.31
#2017-05-26|1301.60
#2017-05-29| .
#2017-05-30|1306.32
#2017-05-31|1304.87
#2017-06-01|1317.28
#2017-06-02|1324.64
#2017-06-05|1321.18
#2017-06-06|1318.69
#2017-06-07|1316.59
#2017-06-08|1328.59
#2017-06-09|1323.74
#2017-06-12|1312.17
#2017-06-13|1317.16
#2017-06-14|1309.73
#2017-06-15|1311.82
#2017-06-16|1320.86
#2017-06-19|1343.28
#2017-06-20|1326.44
#2017-06-21|1315.68
#2017-06-22|1314.92
#2017-06-23|1316.60
#2017-06-26|1315.21
#2017-06-27|1301.54
#2017-06-28|1314.21
#2017-06-29|1295.85
#2017-06-30|1308.95
#2017-07-03|1313.55
#2017-07-04| .
#2017-07-05|1316.11
#2017-07-06|1308.19
#2017-07-07|1324.23
#2017-07-10|1329.94
#2017-07-11|1331.61
#2017-07-12|1346.11
#2017-07-13|1346.77
#2017-07-14|1354.54
#2017-07-17|1356.84
#2017-07-18|1345.31
#2017-07-19|1355.54
#2017-07-20|1351.57
#2017-07-21|1352.08
#2017-07-24|1361.01
#2017-07-25|1361.31
#2017-07-26|1350.49
#2017-07-27|1346.19
#2017-07-28|1338.75
#2017-07-31|1335.87
#2017-08-01|1355.43
#2017-08-02|1349.63
#2017-08-03|1348.00
#2017-08-04|1347.32
#2017-08-07|1355.38
#2017-08-08|1350.30
#2017-08-09|1345.48
#2017-08-10|1321.71
#2017-08-11|1327.12
#2017-08-14|1342.88
#2017-08-15|1342.31
#2017-08-16|1350.96
#2017-08-17|1326.45
#2017-08-18|1325.53
#2017-08-21|1325.14
#2017-08-22|1345.23
#2017-08-23|1338.08
#2017-08-24|1336.96
#2017-08-25|1342.02
#2017-08-28|1346.00
#2017-08-29|1344.12
#2017-08-30|1355.75
#2017-08-31|1367.58
#2017-09-01|1364.33
#2017-09-04| .
#2017-09-05|1357.02
#2017-09-06|1367.88
#2017-09-07|1374.45
#2017-09-08|1378.64
#2017-09-11|1398.71
#2017-09-12|1408.52
#2017-09-13|1404.52
#2017-09-14|1410.90
#2017-09-15|1418.54
#2017-09-18|1432.07
#2017-09-19|1434.99
#2017-09-20|1440.00
#2017-09-21|1434.29
#2017-09-22|1435.81
#2017-09-25|1422.32
#2017-09-26|1415.39
#2017-09-27|1424.47
#2017-09-28|1418.10
#2017-09-29|1422.01
#2017-10-02|1437.69
#2017-10-03|1446.14
#2017-10-04|1456.25
#2017-10-05|1456.53
#2017-10-06|1458.78
#2017-10-09|1461.40
#2017-10-10|1461.93
#2017-10-11|1463.82
#2017-10-12|1473.98
#2017-10-13|1471.33
#2017-10-16|1479.65
#2017-10-17|1483.08
#2017-10-18|1486.50
#2017-10-19|1486.05
#2017-10-20|1498.70
#2017-10-23|1499.18
#2017-10-24|1506.85
#2017-10-25|1503.53
#2017-10-26|1511.52
#2017-10-27|1525.05
#2017-10-30|1511.18
#2017-10-31|1503.58
#2017-11-01|1497.23
#2017-11-02|1491.85
#2017-11-03|1497.27
#2017-11-06|1506.46
#2017-11-07|1496.88
#2017-11-08|1497.10
#2017-11-09|1484.55
#2017-11-10|1488.73
#2017-11-13|1489.16
#2017-11-14|1488.40
#2017-11-15|1477.47
#2017-11-16|1491.38
#2017-11-17|1499.69
#2017-11-20|1512.15
#2017-11-21|1521.74
#2017-11-22|1522.15
#2017-11-23| .
#2017-11-24|1526.97
#2017-11-27|1526.56
#2017-11-28|1550.77
#2017-11-29|1521.31
#2017-11-30|1539.07
#2017-12-01|1525.97
#2017-12-04|1493.01
#2017-12-05|1486.95
#2017-12-06|1485.94
#2017-12-07|1503.59
#2017-12-08|1515.34
#2017-12-11|1507.80
#2017-12-12|1510.50
#2017-12-13|1512.04
#2017-12-14|1499.33
#2017-12-15|1512.23
#2017-12-18|1533.62
#2017-12-19|1534.21
#2017-12-20|1534.12
#2017-12-21|1532.80
#2017-12-22|1531.98
#2017-12-25| .
#2017-12-26|1526.05
#2017-12-27|1529.57
#2017-12-28|1536.05
#2017-12-29|1526.77
#2018-01-01| .
#2018-01-02|1545.11
#2018-01-03|1570.58
#2018-01-04|1577.68
#2018-01-05|1596.11
#2018-01-08|1606.91
#2018-01-09|1617.58
#2018-01-10|1609.12
#2018-01-11|1627.32
#2018-01-12|1640.76
#2018-01-15| .
#2018-01-16|1633.33
#2018-01-17|1652.73
#2018-01-18|1652.98
#2018-01-19|1661.99
#2018-01-22|1659.73
#2018-01-23|1660.59
#2018-01-24|1650.94
#2018-01-25|1653.92
#2018-01-26|1674.15
#2018-01-29|1660.70
#2018-01-30|1641.11
#2018-01-31|1638.83
#2018-02-01|1645.69
#2018-02-02|1616.87
#2018-02-05|1543.78
#2018-02-06|1560.62
#2018-02-07|1552.97
#2018-02-08|1484.83
#2018-02-09|1508.87
#2018-02-12|1540.91
#2018-02-13|1543.07
#2018-02-14|1569.97
#2018-02-15|1593.79
#2018-02-16|1590.32
#2018-02-19| .
#2018-02-20|1573.85
#2018-02-21|1584.61
#2018-02-22|1584.21
#2018-02-23|1594.89
#2018-02-26|1614.20
#2018-02-27|1594.12
#2018-02-28|1569.86
#2018-03-01|1541.06
#2018-03-02|1544.81
#2018-03-05|1556.59
#2018-03-06|1571.66
#2018-03-07|1582.99
#2018-03-08|1586.25
#2018-03-09|1622.35
#2018-03-12|1619.30
#2018-03-13|1609.97
#2018-03-14|1599.49
#2018-03-15|1601.15
#2018-03-16|1614.56
#2018-03-19|1591.34
#2018-03-20|1603.32
#2018-03-21|1604.72
#2018-03-22|1552.69
#2018-03-23|1515.87
#2018-03-26|1562.42
#2018-03-27|1527.76
#2018-03-28|1513.80
#2018-03-29|1539.90
#2018-03-30| .
#2018-04-02|1498.02
#2018-04-03|1520.79
#2018-04-04|1523.02
#2018-04-05|1529.13
#2018-04-06|1482.18
#2018-04-09|1488.78
#2018-04-10|1520.80
#2018-04-11|1512.42
#2018-04-12|1530.62
#2018-04-13|1529.57
#2018-04-16|1539.82
#2018-04-17|1559.05
#2018-04-18|1573.40
#2018-04-19|1558.71
#2018-04-20|1555.15
#2018-04-23|1543.10
#2018-04-24|1502.07
#2018-04-25|1497.66
#2018-04-26|1493.77
#2018-04-27|1482.71
#2018-04-30|1465.84
#2018-05-01|1488.84
#2018-05-02|1471.73
#2018-05-03|1477.74
#2018-05-04|1494.03
#2018-05-07|1506.45
#2018-05-08|1518.10
#2018-05-09|1541.87
#2018-05-10|1559.08
#2018-05-11|1562.84
#2018-05-14|1563.76
#2018-05-15|1537.11
#2018-05-16|1540.76
#2018-05-17|1547.66
#2018-05-18|1547.13
#2018-05-21|1566.53
#2018-05-22|1556.60
#2018-05-23|1552.13
#2018-05-24|1556.25
#2018-05-25|1543.84
#2018-05-28| .
#2018-05-29|1522.37
#2018-05-30|1532.67
#2018-05-31|1520.71
#2018-06-01|1543.19
#2018-06-04|1552.69
#2018-06-05|1568.12
#2018-06-06|1586.48
#2018-06-07|1581.25
#2018-06-08|1585.26
#2018-06-11|1583.35
#2018-06-12|1586.51
#2018-06-13|1577.51
#2018-06-14|1576.38
#2018-06-15|1571.06
#2018-06-18|1563.30
#2018-06-19|1535.15
#2018-06-20|1534.79
#2018-06-21|1519.02
#2018-06-22|1519.46
#2018-06-25|1489.61
#2018-06-26|1493.83
#2018-06-27|1476.39
#2018-06-28|1480.79
#2018-06-29|1495.46
#2018-07-02|1496.87
#2018-07-03|1491.34
#2018-07-04| .
#2018-07-05|1504.97
#2018-07-06|1511.58
#2018-07-09|1536.81
#2018-07-10|1544.94
#2018-07-11|1509.28
#2018-07-12|1533.46
#2018-07-13|1538.36
#2018-07-16|1522.73
#2018-07-17|1532.44
#2018-07-18|1540.20
#2018-07-19|1545.58
#2018-07-20|1539.97
#2018-07-23|1525.31
#2018-07-24|1535.70
#2018-07-25|1562.14
#2018-07-26|1591.89
#2018-07-27|1571.86
#2018-07-30|1546.75
#2018-07-31|1563.61
#2018-08-01|1554.44
#2018-08-02|1575.08
#2018-08-03|1575.99
#2018-08-06|1579.29
#2018-08-07|1616.95
#2018-08-08|1601.40
#2018-08-09|1595.11
#2018-08-10|1586.00
#2018-08-13|1579.07
#2018-08-14|1592.39
#2018-08-15|1574.06
#2018-08-16|1588.97
#2018-08-17|1595.35
#2018-08-20|1603.22
#2018-08-21|1618.43
#2018-08-22|1612.58
#2018-08-23|1609.68
#2018-08-24|1612.49
#2018-08-27|1629.05
#2018-08-28|1634.93
#2018-08-29|1641.15
#2018-08-30|1637.02
#2018-08-31|1645.85
#2018-09-03| .
#2018-09-04|1638.87
#2018-09-05|1643.52
#2018-09-06|1638.69
#2018-09-07|1637.52
#2018-09-10|1652.47
#2018-09-11|1651.92
#2018-09-12|1661.76
#2018-09-13|1682.56
#2018-09-14|1682.97
#2018-09-17|1673.90
#2018-09-18|1682.11
#2018-09-19|1678.01
#2018-09-20|1693.12
#2018-09-21|1690.78
#2018-09-24|1675.36
#2018-09-25|1672.65
#2018-09-26|1659.77
#2018-09-27|1661.78
#2018-09-28|1661.03
#2018-10-01|1671.88
#2018-10-02|1669.96
#2018-10-03|1677.13
#2018-10-04|1657.57
#2018-10-05|1629.77
#2018-10-08|1614.78
#2018-10-09|1596.66
#2018-10-10|1534.14
#2018-10-11|1496.05
#2018-10-12|1523.60
#2018-10-15|1514.82
#2018-10-16|1563.53
#2018-10-17|1563.42
#2018-10-18|1531.42
#2018-10-19|1512.30
#2018-10-22|1508.47
#2018-10-23|1473.88
#2018-10-24|1420.39
#2018-10-25|1444.95
#2018-10-26|1461.58
#2018-10-29|1437.29
#2018-10-30|1472.19
#2018-10-31|1480.12
#2018-11-01|1515.02
#2018-11-02|1522.87
#2018-11-05|1524.88
#2018-11-06|1539.18
#2018-11-07|1562.19
#2018-11-08|1559.71
#2018-11-09|1543.62
#2018-11-12|1499.38
#2018-11-13|1497.11
#2018-11-14|1491.00
#2018-11-15|1526.48
#2018-11-16|1535.82
#2018-11-19|1495.00
#2018-11-20|1487.84
#2018-11-21|1501.14
#2018-11-22| .
#2018-11-23|1493.29
#2018-11-26|1513.81
#2018-11-27|1511.99
#2018-11-28|1556.77
#2018-11-29|1552.32
#2018-11-30|1566.31
#2018-12-03|1603.52
#2018-12-04|1534.91
#2018-12-05| .
#2018-12-06|1512.51
#2018-12-07|1477.78
#2018-12-10|1478.64
#2018-12-11|1476.14
#2018-12-12|1486.01
#2018-12-13|1470.31
#2018-12-14|1448.80
#2018-12-17|1409.04
#2018-12-18|1411.52
#2018-12-19|1389.95
#2018-12-20|1359.31
#2018-12-21|1334.15
#2018-12-24|1301.01
#2018-12-25| .
#2018-12-26|1368.97
#2018-12-27|1390.82
#2018-12-28|1385.54
#2018-12-31|1407.81
#2019-01-01| .
#2019-01-02|1395.05
#2019-01-03|1340.52
#2019-01-04|1387.97
#2019-01-07|1405.73
#2019-01-08|1429.58
#2019-01-09|1452.13
#2019-01-10|1471.55
#2019-01-11|1471.48
#2019-01-14|1463.39
#2019-01-15|1467.45
#2019-01-16|1470.66
#2019-01-17|1487.69
#2019-01-18|1518.40
#2019-01-21| .
#2019-01-22|1487.79
#2019-01-23|1487.33
#2019-01-24|1508.14
#2019-01-25|1530.56
#2019-01-28|1511.81
#2019-01-29|1524.87
#2019-01-30|1555.98
#2019-01-31|1559.60
#2019-02-01|1581.55
#2019-02-04|1590.21
#2019-02-05|1600.34
#2019-02-06|1610.12
#2019-02-07|1592.07
#2019-02-08|1603.08
#2019-02-11|1611.62
#2019-02-12|1641.65
#2019-02-13|1649.92
#2019-02-14|1639.60
#2019-02-15|1670.46
#2019-02-18| .
#2019-02-19|1666.77
#2019-02-20|1678.74
#2019-02-21|1673.95
#2019-02-22|1690.60
#2019-02-25|1705.38
#2019-02-26|1695.90
#2019-02-27|1705.83
#2019-02-28|1699.14
#2019-03-01|1716.68
#2019-03-04|1705.66
#2019-03-05|1699.76
#2019-03-06|1688.70
#2019-03-07|1678.81
#2019-03-08|1667.64
#2019-03-11|1695.54
#2019-03-12|1699.34
#2019-03-13|1709.15
#2019-03-14|1707.89
#2019-03-15|1716.69
#2019-03-18|1728.61
#2019-03-19|1730.84
#2019-03-20|1724.85
#2019-03-21|1752.29
#2019-03-22|1694.52
#2019-03-25|1697.31
#2019-03-26|1718.01
#2019-03-27|1706.02
#2019-03-28|1722.36
#2019-03-29|1741.52
#2019-04-01|1774.62
#2019-04-02|1772.06
#2019-04-03|1783.51
#2019-04-04|1775.50
#2019-04-05|1784.73
#2019-04-08|1793.02
#2019-04-09|1779.17
#2019-04-10|1788.57
#2019-04-11|1795.99
#2019-04-12|1811.15
#2019-04-15|1804.98
#2019-04-16|1793.95
#2019-04-17|1776.65
#2019-04-18|1790.10
#2019-04-19| .
#2019-04-22|1790.36
#2019-04-23|1784.64
#2019-04-24|1780.92
#2019-04-25|1762.33
#2019-04-26|1772.06
#2019-04-29|1771.01
#2019-04-30|1769.40
#2019-05-01|1742.64
#2019-05-02|1755.74
#2019-05-03|1775.72
#2019-05-06|1761.20
#2019-05-07|1719.66
#2019-05-08|1713.50
#2019-05-09|1711.33
#2019-05-10|1712.43
#2019-05-13|1649.70
#2019-05-14|1674.99
#2019-05-15|1656.13
#2019-05-16|1677.19
#2019-05-17|1649.80
#2019-05-20|1619.90
#2019-05-21|1639.55
#2019-05-22|1633.83
#2019-05-23|1608.72
#2019-05-24|1611.03
#2019-05-27| .
#2019-05-28|1591.60
#2019-05-29|1582.44
#2019-05-30|1597.44
#2019-05-31|1577.11
#2019-06-03|1580.09
#2019-06-04|1619.61
#2019-06-05|1641.97
#2019-06-06|1648.53
#2019-06-07|1676.56
#2019-06-10|1696.83
#2019-06-11|1688.14
#2019-06-12|1681.18
#2019-06-13|1684.77
#2019-06-14|1671.04
#2019-06-17|1669.49
#2019-06-18|1705.11
#2019-06-19|1711.04
#2019-06-20|1736.02
#2019-06-21|1731.34
#2019-06-24|1728.96
#2019-06-25|1721.61
#2019-06-26|1729.82
#2019-06-27|1742.53
#2019-06-28|1768.11
#2019-07-01|1789.35
#2019-07-02|1781.74
#2019-07-03|1799.30
#2019-07-04| .
#2019-07-05|1780.99
#2019-07-08|1756.13
#2019-07-09|1754.71
#2019-07-10|1746.60
#2019-07-11|1739.90
#2019-07-12|1756.17
#2019-07-15|1745.31
#2019-07-16|1746.64
#2019-07-17|1723.23
#2019-07-18|1717.16
#2019-07-19|1711.27
#2019-07-22|1715.09
#2019-07-23|1738.18
#2019-07-24|1750.10
#2019-07-25|1731.99
#2019-07-26|1723.40
#2019-07-29|1717.20
#2019-07-30|1736.23
#2019-07-31|1697.61
#2019-08-01|1671.43
#2019-08-02|1636.75
#2019-08-05|1587.23
#2019-08-06|1623.23
#2019-08-07|1612.75
#2019-08-08|1654.37
#2019-08-09|1626.99
#2019-08-12|1597.63
#2019-08-13|1625.92
#2019-08-14|1568.17
#2019-08-15|1579.27
#2019-08-16|1613.53
#2019-08-19|1635.99
#2019-08-20|1619.12
#2019-08-21|1635.49
#2019-08-22|1641.72
#2019-08-23|1593.56
#2019-08-26|1596.38
#2019-08-27|1599.22
#2019-08-28|1613.13
#2019-08-29|1646.47
#2019-08-30|1651.49
#2019-09-02| .
#2019-09-03|1621.26
#2019-09-04|1647.79
#2019-09-05|1701.31
#2019-09-06|1703.16
#2019-09-09|1698.63
#2019-09-10|1709.56
#2019-09-11|1731.83
#2019-09-12|1737.43
#2019-09-13|1751.93
#2019-09-16|1744.20
#2019-09-17|1744.49
#2019-09-18|1742.53
#2019-09-19|1739.79
#2019-09-20|1731.72
#2019-09-23|1731.03
#2019-09-24|1706.09
#2019-09-25|1718.40
#2019-09-26|1715.70
#2019-09-27|1723.53
#2019-09-30|1736.97
#2019-10-01|1695.95
#2019-10-02|1661.11
#2019-10-03|1677.70
#2019-10-04|1705.08
#2019-10-07|1687.54
#2019-10-08|1632.71
#2019-10-09|1653.18
#2019-10-10|1666.20
#2019-10-11|1696.95
#2019-10-14|1689.35
#2019-10-15|1707.12
#2019-10-16|1692.25
#2019-10-17|1711.90
#2019-10-18|1714.54
#2019-10-21|1732.57
#2019-10-22|1731.03
#2019-10-23|1736.57
#2019-10-24|1730.02
#2019-10-25|1749.54
#2019-10-28|1760.67
#2019-10-29|1766.87
#2019-10-30|1767.64
#2019-10-31|1754.42
#2019-11-01|1787.43
#2019-11-04|1808.24
#2019-11-05|1809.23
#2019-11-06|1803.79
#2019-11-07|1805.93
#2019-11-08|1805.91
#2019-11-11|1801.89
#2019-11-12|1810.09
#2019-11-13|1810.38
#2019-11-14|1806.85
#2019-11-15|1826.13
#2019-11-18|1806.43
#2019-11-19|1830.09
#2019-11-20|1823.62
#2019-11-21|1822.32
#2019-11-22|1825.15
#2019-11-25|1848.21
#2019-11-26|1855.73
#2019-11-27|1868.93
#2019-11-28|1868.93
#2019-11-29|1851.74
#2019-12-02|1832.88
#2019-12-03|1817.23
#2019-12-04|1832.27
#2019-12-05|1834.10
#2019-12-06|1858.94
#2019-12-09|1849.01
#2019-12-10|1848.86
#2019-12-11|1866.37
#2019-12-12|1895.31
#2019-12-13|1888.64
#2019-12-16|1893.84
#2019-12-17|1890.25
#2019-12-18|1881.13
#2019-12-19|1893.36
#2019-12-20|1897.59
#2019-12-23|1907.75
#2019-12-24|1900.16
#2019-12-25| .
#2019-12-26|1906.28
#2019-12-27|1907.06
#2019-12-30|1900.64
#2019-12-31|1901.60
#2020-01-01| .
#2020-01-02|1930.19
#2020-01-03|1905.52
#2020-01-06|1904.67
#2020-01-07|1911.60
#2020-01-08|1913.06
#2020-01-09|1928.79
#2020-01-10|1920.96
#2020-01-13|1933.78
#2020-01-14|1934.86
#2020-01-15|1933.53
#2020-01-16|1959.28
#2020-01-17|1972.47
#2020-01-20| .
#2020-01-21|1966.10
#2020-01-22|1964.47
#2020-01-23|1965.50
#2020-01-24|1945.75
#2020-01-27|1893.65
#2020-01-28|1913.70
#2020-01-29|1899.81
#2020-01-30|1888.20
#2020-01-31|1842.36
#2020-02-03|1855.41
#2020-02-04|1881.24
#2020-02-05|1908.38
#2020-02-06|1902.08
#2020-02-07|1874.89
#2020-02-10|1884.58
#2020-02-11|1896.26
#2020-02-12|1920.59
#2020-02-13|1895.28
#2020-02-14|1899.91
#2020-02-17| .
#2020-02-18|1872.94
#2020-02-19|1885.65
#2020-02-20|1880.12
#2020-02-21|1870.37
#2020-02-24|1795.06
#2020-02-25|1744.95
#2020-02-26|1742.31
#2020-02-27|1695.05
#2020-02-28|1691.81
#2020-03-02|1753.05
#2020-03-03|1708.84
#2020-03-04|1780.54
#2020-03-05|1720.13
#2020-03-06|1688.04
#2020-03-09|1502.16
#2020-03-10|1589.17
#2020-03-11|1503.74
#2020-03-12|1359.40
#2020-03-13|1481.89
#2020-03-16|1343.41
#2020-03-17|1438.23
#2020-03-18|1363.41
#2020-03-19|1408.08
#2020-03-20|1355.33
#2020-03-23|1254.20
#2020-03-24|1388.08
#2020-03-25|1411.38
#2020-03-26|1480.05
#2020-03-27|1424.12
#2020-03-30|1475.46
#2020-03-31|1460.23
#2020-04-01|1398.35
#2020-04-02|1437.98
#2020-04-03|1405.80
#2020-04-06|1506.45
#2020-04-07|1510.00
#2020-04-08|1557.54
#2020-04-09|1564.57
#2020-04-10|1564.57
#2020-04-13|1533.88
#2020-04-14|1563.39
#2020-04-15|1518.89
#2020-04-16|1527.48
#2020-04-17|1577.82
#2020-04-20|1564.26
#2020-04-21|1514.64
#2020-04-22|1554.45
#2020-04-23|1560.39
#2020-04-24|1574.78
#2020-04-27|1616.01
#2020-04-28|1642.36
#2020-04-29|1699.37
#2020-04-30|1658.69
#2020-05-01|1598.71
#2020-05-04|1601.99
#2020-05-05|1640.00
#2020-05-06|1656.03
#2020-05-07|1679.53
#2020-05-08|1703.40
#2020-05-11|1710.04
#2020-05-12|1659.38
#2020-05-13|1629.20
#2020-05-14|1655.70
#2020-05-15|1654.41
#2020-05-18|1720.02
#2020-05-19|1707.05
#2020-05-20|1740.88
#2020-05-21|1725.83
#2020-05-22|1747.68
#2020-05-25|1747.68
#2020-05-26|1796.70
#2020-05-27|1836.14
#2020-05-28|1834.49
#2020-05-29|1845.23
#2020-06-01|1848.32
#2020-06-02|1865.85
#2020-06-03|1898.01
#2020-06-04|1889.30
#2020-06-05|1946.49
#2020-06-08|1949.34
#2020-06-09|1913.10
#2020-06-10|1899.52
#2020-06-11|1789.97
#2020-06-12|1799.40
#2020-06-15|1824.24
#2020-06-16|1853.64
#2020-06-17|1852.32
#2020-06-18|1843.83
#2020-06-19|1845.90
#2020-06-22|1847.10
#2020-06-23|1851.01
#2020-06-24|1795.24
#2020-06-25|1813.51
#2020-06-26|1782.07
#2020-06-29|1806.80
#2020-06-30|1834.20
#2020-07-01|1818.53
#2020-07-02|1834.69
#2020-07-03| .
#2020-07-06|1858.76
#2020-07-07|1832.89
#2020-07-08|1843.29
#2020-07-09|1839.25
#2020-07-10|1830.82
#2020-07-13|1828.16
#2020-07-14|1874.37
#2020-07-15|1917.56
#2020-07-16|1916.06
#2020-07-17|1936.06
#2020-07-20|1938.48
#2020-07-21|1949.56
#2020-07-22|1960.11
#2020-07-23|1967.38
#2020-07-24|1937.52
#2020-07-27|1970.89
#2020-07-28|1944.97
#2020-07-29|1983.34
#2020-07-30|1972.20
#2020-07-31|1975.81
#2020-08-03|1997.18
#2020-08-04|1980.93
#2020-08-05|2011.11
#2020-08-06|2014.52
#2020-08-07|2022.55
#2020-08-10|2026.50
#2020-08-11|2031.23
#2020-08-12|2070.98
#2020-08-13|2081.78
#2020-08-14|2064.98
#2020-08-17|2063.64
#2020-08-18|2053.15
#2020-08-19|2051.27
#2020-08-20|2033.57
#2020-08-21|2024.25
#2020-08-24|2034.79
#2020-08-25|2046.80
#2020-08-26|2062.25
#2020-08-27|2038.86
#2020-08-28|2060.59
#2020-08-31|2058.35
#2020-09-01|2078.45
#2020-09-02|2118.97
#2020-09-03|2032.84
#2020-09-04|2003.65
#2020-09-07| .
#2020-09-08|1946.99
#2020-09-09|1983.99
#2020-09-10|1959.74
#2020-09-11|1978.50
#2020-09-14|1991.40
#2020-09-15|2014.38
#2020-09-16|2015.18
#2020-09-17|2010.51
#2020-09-18|1982.30
#2020-09-21|1949.39
#2020-09-22|1964.14
#2020-09-23|1923.92
#2020-09-24|1931.12
#2020-09-25|1958.45
#2020-09-28|1987.66
#2020-09-29|1992.68
#2020-09-30|1985.61
#2020-10-01|1986.82
#2020-10-02|1991.43
#2020-10-05|2042.06
#2020-10-06|2036.62
#2020-10-07|2079.13
#2020-10-08|2092.95
#2020-10-09|2115.00
#2020-10-12|2129.05
#2020-10-13|2106.58
#2020-10-14|2104.90
#2020-10-15|2121.64
#2020-10-16|2134.07
#2020-10-19|2119.85
#2020-10-20|2123.77
#2020-10-21|2109.54
#2020-10-22|2134.35
#2020-10-23|2134.81
#2020-10-26|2092.01
#2020-10-27|2089.77
#2020-10-28|2011.91
#2020-10-29|2027.38
#2020-10-30|2014.74
#2020-11-02|2080.18
#2020-11-03|2140.66
#2020-11-04|2157.13
#2020-11-05|2220.32
#2020-11-06|2264.41
#2020-11-09|2301.96
#2020-11-10|2273.05
#2020-11-11|2298.71
#2020-11-12|2284.45
#2020-11-13|2329.48
#2020-11-16|2365.88
#2020-11-17|2345.63
#2020-11-18|2312.46
#2020-11-19|2325.51
#2020-11-20|2320.31
#2020-11-23|2325.85
#2020-11-24|2365.38
#2020-11-25|2347.30
#2020-11-26|2347.30
#2020-11-27|2358.10
#2020-11-30|2363.00
#2020-12-01|2381.66
#2020-12-02|2358.15
#2020-12-03|2352.13
#2020-12-04|2387.38
#2020-12-07|2394.73
#2020-12-08|2432.96
#2020-12-09|2414.28
#2020-12-10|2409.89
#2020-12-11|2423.29
#2020-12-14|2412.98
#2020-12-15|2431.02
#2020-12-16|2409.73
#2020-12-17|2440.93
#2020-12-18|2450.26
#2020-12-21|2453.03
#2020-12-22|2448.99
#2020-12-23|2476.76
#2020-12-24|2484.78
#2020-12-25|2484.78
#2020-12-28|2494.94
#2020-12-29|2468.39
#2020-12-30|2484.11
#2020-12-31|2496.44
#2021-01-01|2496.44
#2021-01-04|2511.14
#2021-01-05|2544.40
#2021-01-06|2604.21
#2021-01-07|2659.11
#2021-01-08|2689.48
#2021-01-11|2714.93
#2021-01-12|2682.29
#2021-01-13|2653.95
#2021-01-14|2653.95
#2021-01-15|2635.76
#2021-01-18|2635.76
#2021-01-19|2649.54
#2021-01-20|2687.91
#2021-01-21|2662.45
#2021-01-22|2639.65
#2021-01-25|2637.78
#2021-01-26|2596.97
#2021-01-27|2556.42
#2021-01-28|2565.33
#2021-01-29|2531.62
#2021-02-01|2569.90
#2021-02-02|2615.55
#2021-02-03|2601.85
#2021-02-04|2622.67
#2021-02-05|2627.21
#2021-02-08|2672.13
#2021-02-09|2688.84
#2021-02-10|2688.47
#2021-02-11|2700.72
#2021-02-12|2742.54
#2021-02-15|2742.54
#2021-02-16|2709.62
#2021-02-17|2660.73
#2021-02-18|2638.61
#2021-02-19|2641.35
#2021-02-22|2585.59
#2021-02-23|2581.81
#2021-02-24|2639.45
#2021-02-25|2576.64
#2021-02-26|2580.14
#2021-03-01|2652.89
#2021-03-02|2617.66
#2021-03-03|2566.93
#2021-03-04|2491.95
#2021-03-05|2522.09
#2021-03-08|2491.78
#2021-03-09|2511.93
#2021-03-10|2530.51
#2021-03-11|2560.59
#2021-03-12|2555.91
#2021-03-15|2600.50
#2021-03-16|2582.56
#2021-03-17|2595.73
#2021-03-18|2571.17
#2021-03-19|2567.38
#2021-03-22|2596.70
#2021-03-23|2539.25
#2021-03-24|2547.74
#2021-03-25|2570.13
#2021-03-26|2668.12
#2021-03-29|2672.28
#2021-03-30|2665.55
#2021-03-31|2692.41
#2021-04-01|2730.54
#2021-04-02|2730.54
#2021-04-05|2787.99
#2021-04-06|2781.06
#2021-04-07|2736.96
#2021-04-08|2757.78
#2021-04-09|2784.13
#2021-04-12|2787.22
#2021-04-13|2781.40
#2021-04-14|2767.46
#2021-04-15|2822.38
#2021-04-16|2830.71
#2021-04-19|2810.83
#2021-04-20|2787.53
#2021-04-21|2838.57
#2021-04-22|2836.46
#2021-04-23|2884.25
#2021-04-26|2890.72
#2021-04-27|2898.37
#2021-04-28|2887.08
#2021-04-29|2909.15
#2021-04-30|2856.50
#2021-05-03|2821.06
#2021-05-04|2798.00
#2021-05-05|2813.06
#2021-05-06|2787.28
#2021-05-07|2800.87
#2021-05-10|2753.67
#2021-05-11|2728.95
#2021-05-12|2664.27
#2021-05-13|2698.59
#2021-05-14|2736.69
#2021-05-17|2724.62
#2021-05-18|2695.09
#2021-05-19|2700.53
#2021-05-20|2744.98
#2021-05-21|2741.76
#2021-05-24|2761.47
#2021-05-25|2763.12
#2021-05-26|2766.55
#2021-05-27|2777.65
#2021-05-28|2794.50
#2021-05-31|2794.50
#2021-06-01|2796.75
#2021-06-02|2793.44
#2021-06-03|2786.08
#2021-06-04|2824.60
#2021-06-07|2798.22
#2021-06-08|2815.28
#2021-06-09|2800.55
#2021-06-10|2835.18
#2021-06-11|2842.33
#2021-06-14|2862.98
#2021-06-15|2864.83
#2021-06-16|2853.63
#2021-06-17|2854.41
#2021-06-18|2812.03
#2021-06-21|2855.27
#2021-06-22|2870.85
#2021-06-23|2860.45
#2021-06-24|2884.76
#2021-06-25|2890.34
#2021-06-28|2912.97
#2021-06-29|2935.33
#2021-06-30|2922.38
#2021-07-01|2922.86
#2021-07-02|2939.60
#2021-07-05|2939.60
#2021-07-06|2943.88
#2021-07-07|2974.81
#2021-07-08|2938.40
#2021-07-09|2983.15
#2021-07-12|2999.69
#2021-07-13|2981.08
#2021-07-14|2975.18
#2021-07-15|2965.56
#2021-07-16|2952.00
#2021-07-19|2919.60
#2021-07-20|2971.16
#2021-07-21|2989.37
#2021-07-22|3002.88
#2021-07-23|3033.28
#2021-07-26|3024.78
#2021-07-27|3013.31
#2021-07-28|3039.78
#2021-07-29|3084.74
#2021-07-30|3088.32
#2021-08-02|3085.63
#2021-08-03|3105.09
#2021-08-04|3112.92
#2021-08-05|3136.62
#2021-08-06|3113.84
#2021-08-09|3111.66
#2021-08-10|3100.06
#2021-08-11|3087.40
#2021-08-12|3086.09
#2021-08-13|3102.86
#2021-08-16|3127.54
#2021-08-17|3093.28
#2021-08-18|3077.68
#2021-08-19|3097.42
#2021-08-20|3118.21
#2021-08-23|3146.88
#2021-08-24|3170.12
#2021-08-25|3200.65
#2021-08-26|3198.64
#2021-08-27|3230.93
#2021-08-30|3252.89
#2021-08-31|3216.81
#2021-09-01|3196.71
#2021-09-02|3227.93
#2021-09-03|3236.04
#2021-09-06|3236.04
#2021-09-07|3220.41
#2021-09-08|3223.49
#2021-09-09|3205.99
#2021-09-10|3202.35
#2021-09-13|3166.52
#2021-09-14|3170.33
#2021-09-15|3189.69
#2021-09-16|3196.52
#2021-09-17|3152.84
#2021-09-20|3091.37
#2021-09-21|3094.38
#2021-09-22|3128.75
#2021-09-23|3161.43
#2021-09-24|3140.68
#2021-09-27|3076.99
#2021-09-28|2964.34
#2021-09-29|2947.70
#2021-09-30|2894.90
#2021-10-01|2926.81
#2021-10-04|2868.87
#2021-10-05|2902.32
#2021-10-06|2893.36
#2021-10-07|2919.18
#2021-10-08|2898.94
#2021-10-11|2864.46
#2021-10-12|2858.56
#2021-10-13|2880.30
#2021-10-14|2966.45
#2021-10-15|2990.90
#2021-10-18|3020.50
#2021-10-19|3052.75
#2021-10-20|3045.63
#2021-10-21|3067.75
#2021-10-22|3079.73
#2021-10-25|3086.27
#2021-10-26|3087.48
#2021-10-27|3064.30
#2021-10-28|3113.49
#2021-10-29|3120.86
#2021-11-01|3118.90
#2021-11-02|3200.86
#2021-11-03|3196.26
#2021-11-04|3204.33
#2021-11-05|3163.74
#2021-11-08|3205.80
#2021-11-09|3212.24
#2021-11-10|3169.03
#2021-11-11|3161.21
#2021-11-12|3198.03
#2021-11-15|3198.60
#2021-11-16|3239.29
#2021-11-17|3242.31
#2021-11-18|3232.51
#2021-11-19|3253.49
#2021-11-22|3206.80
#2021-11-23|3223.95
#2021-11-24|3242.02
#2021-11-25|3242.02
#2021-11-26|3147.07
#2021-11-29|3227.25
#2021-11-30|3172.79
#2021-12-01|3148.52
#2021-12-02|3217.49
#2021-12-03|3195.59
#2021-12-06|3186.25
#2021-12-07|3267.29
#2021-12-08|3284.51
#2021-12-09|3260.49
#2021-12-10|3275.56
#2021-12-13|3286.95
#2021-12-14|3210.79
#2021-12-15|3295.53
#2021-12-16|3247.31
#2021-12-17|3229.31
#2021-12-20|3186.01
#2021-12-21|3240.02
#2021-12-22|3271.56
#2021-12-23|3297.56
#2021-12-24|3297.56
#2021-12-27|3386.30
#2021-12-28|3380.40
#2021-12-29|3400.19
#2021-12-30|3390.30
#2021-12-31|3387.41
#2022-01-03|3334.02
#2022-01-04|3293.57
#2022-01-05|3197.30
#2022-01-06|3220.62
#2022-01-07|3132.92
#2022-01-10|3126.86
#2022-01-11|3178.44
#2022-01-12|3168.13
#2022-01-13|3098.91
#2022-01-14|3088.28
#2022-01-17|3088.28
#2022-01-18|3024.55
#2022-01-19|3003.65
#2022-01-20|2962.90
#2022-01-21|2924.46
#2022-01-24|2951.57
#2022-01-25|2864.07
#2022-01-26|2836.83
#2022-01-27|2784.18
#2022-01-28|2850.72
#2022-01-31|2923.93
#2022-02-01|2943.15
#2022-02-02|2980.91
#2022-02-03|2915.40
#2022-02-04|2894.68
#2022-02-07|2900.56
#2022-02-08|2921.41
#2022-02-09|2977.04
#2022-02-10|2917.21
#2022-02-11|2808.06
#2022-02-14|2796.99
#2022-02-15|2848.75
#2022-02-16|2866.42
#2022-02-17|2790.86
#2022-02-18|2782.86
#2022-02-21|2782.86
#2022-02-22|2761.61
#2022-02-23|2688.49
#2022-02-24|2770.13
#2022-02-25|2821.89
#2022-02-28|2793.39
#2022-03-01|2743.91
#2022-03-02|2791.18
#2022-03-03|2777.35
#2022-03-04|2748.05
#2022-03-07|2672.64
#2022-03-08|2653.28
#2022-03-09|2745.86
#2022-03-10|2679.73
#2022-03-11|2646.04
#2022-03-14|2618.84
#2022-03-15|2691.49
#2022-03-16|2760.63
#2022-03-17|2813.04
#2022-03-18|2867.18
#2022-03-21|2848.46
#2022-03-22|2853.77
#2022-03-23|2799.78
#2022-03-24|2837.40
#2022-03-25|2857.71
#2022-03-28|2868.97
#2022-03-29|2941.98
#2022-03-30|2900.81
#2022-03-31|2851.37
#2022-04-01|2866.70
#2022-04-04|2876.19
#2022-04-05|2827.63
#2022-04-06|2782.37
#2022-04-07|2814.35
#2022-04-08|2806.29
#2022-04-11|2745.77
#2022-04-12|2707.90
#2022-04-13|2730.65
#2022-04-14|2674.32
#2022-04-15|2674.32
#2022-04-18|2675.05
#2022-04-19|2734.94
#2022-04-20|2781.00
#2022-04-21|2743.00
#2022-04-22|2653.40
#2022-04-25|2690.70
#2022-04-26|2602.48
#2022-04-27|2613.25
#2022-04-28|2674.65
#2022-04-29|2619.09
#2022-05-02|2634.55
#2022-05-03|2648.91
#2022-05-04|2722.91
#2022-05-05|2568.61
#2022-05-06|2545.63
#2022-05-09|2417.34
#2022-05-10|2434.92
#2022-05-11|2383.61
#2022-05-12|2405.05
#2022-05-13|2487.78
#2022-05-16|2456.45
#2022-05-17|2500.74
#2022-05-18|2411.35
#2022-05-19|2431.42
#2022-05-20|2449.60
#2022-05-23|2485.67
#2022-05-24|2449.78
#2022-05-25|2443.80
#2022-05-26|2497.63
#2022-05-27|2584.80
#2022-05-30|2584.80
#2022-05-31|2550.06
#2022-06-01|2514.04
#2022-06-02|2611.72
#2022-06-03|2568.61
#2022-06-06|2570.00
#2022-06-07|2594.58
#2022-06-08|2545.32
#2022-06-09|2484.47
#2022-06-10|2407.07
#2022-06-13|2314.84
#2022-06-14|2310.91
#2022-06-15|2341.58
#2022-06-16|2234.67
#2022-06-17|2241.00
#2022-06-20|2241.00
#2022-06-21|2267.08
#2022-06-22|2263.63
#2022-06-23|2298.21
#2022-06-24|2360.72
#2022-06-27|2356.67
#2022-06-28|2312.20
#2022-06-29|2318.74
#2022-06-30|2301.99
#2022-07-01|2312.62
#2022-07-04|2312.62
#2022-07-05|2329.24
#2022-07-06|2343.93
#2022-07-07|2397.92
#2022-07-08|2390.52
#2022-07-11|2377.24
#2022-07-12|2338.09
#2022-07-13|2329.83
#2022-07-14|2298.02
#2022-07-15|2355.31
#2022-07-18|2309.00
#2022-07-19|2398.06
#2022-07-20|2433.02
#2022-07-21|2510.78
#2022-07-22|2478.78
#2022-07-25|2493.94
#2022-07-26|2493.18
#2022-07-27|2560.70
#2022-07-28|2617.97
#2022-07-29|2685.14
#2022-08-01|2683.65
#2022-08-02|2679.88
#2022-08-03|2702.30
#2022-08-04|2710.75
#2022-08-05|2700.00
#2022-08-08|2690.07
#2022-08-09|2647.38
#2022-08-10|2712.27
#2022-08-11|2717.72
#2022-08-12|2758.15
#2022-08-15|2768.22
#2022-08-16|2767.00
#2022-08-17|2744.88
#2022-08-18|2796.42
#2022-08-19|2750.55
#2022-08-22|2672.03
#2022-08-23|2655.20
#2022-08-24|2676.23
#2022-08-25|2714.80
#2022-08-26|2606.64
#2022-08-29|2580.30
#2022-08-30|2546.07
#2022-08-31|2532.02
#2022-09-01|2531.25
#2022-09-02|2499.78
#2022-09-05|2499.78
#2022-09-06|2516.13
#2022-09-07|2590.74
#2022-09-08|2626.74
#2022-09-09|2655.75
#2022-09-12|2683.25
#2022-09-13|2592.99
#2022-09-14|2575.91
#2022-09-15|2540.62
#2022-09-16|2499.94
#2022-09-19|2513.57
#2022-09-20|2486.20
#2022-09-21|2452.72
#2022-09-22|2408.42
#2022-09-23|2391.23
#2022-09-26|2367.30
#2022-09-27|2356.00
#2022-09-28|2396.85
#2022-09-29|2366.72
#2022-09-30|2346.28
#2022-10-03|2435.89
#2022-10-04|2527.57
#2022-10-05|2532.39
#2022-10-06|2524.54
#2022-10-07|2424.50
#2022-10-10|2398.35
#2022-10-11|2360.77
#2022-10-12|2333.97
#2022-10-13|2384.91
#2022-10-14|2336.61
#2022-10-17|2430.24
#2022-10-18|2475.78
#2022-10-19|2443.23
#2022-10-20|2401.74
#2022-10-21|2493.50
#2022-10-24|2515.50
#2022-10-25|2587.00
#2022-10-26|2613.53
#2022-10-27|2605.93
#2022-10-28|2673.02
#2022-10-31|2656.78
#2022-11-01|2673.49
#2022-11-02|2566.11
#2022-11-03|2558.73
#2022-11-04|2620.13
#2022-11-07|2659.05
#2022-11-08|2673.71
#2022-11-09|2639.13
#2022-11-10|2815.73
#2022-11-11|2836.26
#2022-11-14|2797.42
#2022-11-15|2794.47
#2022-11-16|2752.67
#2022-11-17|2733.91
#2022-11-18|2769.07
#2022-11-21|2768.57
#2022-11-22|2810.59
#2022-11-23|2833.05
#2022-11-24|2833.05
#2022-11-25|2840.86
#2022-11-28|2797.04
#2022-11-29|2769.37
#2022-11-30|2878.42
#2022-12-01|2907.65
#2022-12-02|2907.93
#2022-12-05|2859.50
#2022-12-06|2827.50
#2022-12-07|2831.89
#2022-12-08|2866.54
#2022-12-09|2834.45
#2022-12-12|2889.85
#2022-12-13|2906.68
#2022-12-14|2865.82
#2022-12-15|2763.80
#2022-12-16|2733.71
#2022-12-19|2702.79
#2022-12-20|2712.81
#2022-12-21|2764.01
#2022-12-22|2721.31
#2022-12-23|2728.82
#2022-12-26|2728.82
#2022-12-27|2737.92
#2022-12-28|2704.15
#2022-12-29|2770.23
#2022-12-30|2749.16
#2023-01-02|2749.16
#2023-01-03|2765.33
#2023-01-04|2787.54
#2023-01-05|2756.97
#2023-01-06|2809.49
#2023-01-09|2823.05
#2023-01-10|2864.81
#2023-01-11|2911.37
#2023-01-12|2900.89
#2023-01-13|2931.27
#2023-01-16|2931.27
#2023-01-17|2923.65
#2023-01-18|2888.57
#2023-01-19|2841.37
#2023-01-20|2905.83
#2023-01-23|2937.05
#2023-01-24|2913.97
#2023-01-25|2910.38
#2023-01-26|2910.64
#2023-01-27|2907.91
#2023-01-30|2877.40
#2023-01-31|2931.67
#2023-02-01|2962.07
#2023-02-02|2997.34
#2023-02-03|2996.58
#2023-02-06|2959.33
#2023-02-07|2978.77
#2023-02-08|2940.75
#2023-02-09|2936.39
#2023-02-10|2906.03
#2023-02-13|2954.07
#2023-02-14|2948.57
#2023-02-15|2988.85
#2023-02-16|2947.45
#2023-02-17|2915.44
#2023-02-20|2915.44
#2023-02-21|2839.51
#2023-02-22|2734.29
#2023-02-23|2747.78
#2023-02-24|2698.10
#2023-02-27|2715.48
#2023-02-28|2716.69
#2023-03-01|2701.10
#2023-03-02|2739.09
#2023-03-03|2787.13
#2023-03-06|2773.96
#2023-03-07|2720.41
#2023-03-08|2735.15
#2023-03-09|2705.43
#2023-03-10|2641.01
#2023-03-13|2636.83
#2023-03-14|2689.04
#2023-03-15|2638.36
#2023-03-16|2675.57
#2023-03-17|2658.34
#2023-03-20|2694.86
#2023-03-21|2730.51
#2023-03-22|2673.45
#2023-03-23|2682.94
#2023-03-24|2693.54
#2023-03-27|2704.09
#2023-03-28|2705.65
#2023-03-29|2740.10
#2023-03-30|2753.68
#2023-03-31|2807.94
#2023-04-03|2795.33
#2023-04-04|2737.44
#2023-04-05|2703.68
#2023-04-06|2681.65
#2023-04-07|2681.65
#2023-04-10|2717.09
#2023-04-11|2716.89
#2023-04-12|2731.41
#2023-04-13|2771.76
#2023-04-14|2762.86
#2023-04-17|2750.82
#2023-04-18|2733.26
#2023-04-19|2715.25
#2023-04-20|2679.79
#2023-04-21|2692.45
#2023-04-24|2695.27
#2023-04-25|2595.08
#2023-04-26|2575.52
#2023-04-27|2602.81
#2023-04-28|2637.57
#2023-05-01|2661.24
#2023-05-02|2667.55
#2023-05-03|2668.17
#2023-05-04|2657.85
#2023-05-05|2652.62
#2023-05-08|2631.41
#2023-05-09|2616.33
#2023-05-10|2632.34
#2023-05-11|2603.47
#2023-05-12|2633.25
#2023-05-15|2666.37
#2023-05-16|2631.20
#2023-05-17|2697.28
#2023-05-18|2721.20
#2023-05-19|2716.71
#2023-05-22|2734.75
#2023-05-23|2687.08
#2023-05-24|2641.30
#2023-05-25|2664.03
#2023-05-26|2722.61
#2023-05-29|2722.61
#2023-05-30|2709.30
#2023-05-31|2688.94
#2023-06-01|2719.51
#2023-06-02|2756.79
#2023-06-05|2728.59
#2023-06-06|2729.82
#2023-06-07|2753.86
#2023-06-08|2732.82
#2023-06-09|2724.33
#2023-06-12|2762.02
#2023-06-13|2787.19
#2023-06-14|2779.17
#2023-06-15|2821.09
#2023-06-16|2802.31
#2023-06-19|2802.31
#2023-06-20|2759.83
#2023-06-21|2756.46
#2023-06-22|2740.94
#2023-06-23|2729.18
#2023-06-26|2742.74
#2023-06-27|2776.84
#2023-06-28|2780.53
#2023-06-29|2825.79
#2023-06-30|2844.84
#2023-07-03|2832.41
#2023-07-04|2832.41
#2023-07-05|2802.69
#2023-07-06|2778.30
#2023-07-07|2767.54
#2023-07-10|2814.45
#2023-07-11|2818.59
#2023-07-12|2835.35
#2023-07-13|2851.50
#2023-07-14|2835.40
#2023-07-17|2857.66
#2023-07-18|2861.88
#2023-07-19|2869.95
#2023-07-20|2839.99
#2023-07-21|2847.98
#2023-07-24|2847.71
#2023-07-25|2832.29
#2023-07-26|2844.72
#2023-07-27|2816.78
#2023-07-28|2795.38
#2023-07-31|2770.86
#2023-08-01|2777.61
#2023-08-02|2769.61
#2023-08-03|2757.74
#2023-08-04|2747.30
#2023-08-07|2764.54
#2023-08-08|2744.15
#2023-08-09|2733.00
#2023-08-10|2739.77
#2023-08-11|2728.21
#2023-08-14|2730.13
#2023-08-15|2692.01
#2023-08-16|2655.20
#2023-08-17|2630.86
#2023-08-18|2537.49
#2023-08-21|2533.98
#2023-08-22|2524.16
#2023-08-23|2550.39
#2023-08-24|2521.12
#2023-08-25|2550.03
#2023-08-28|2567.40
#2023-08-29|2606.33
#2023-08-30|2617.58
#2023-08-31|2614.03
#2023-09-01|2630.88
#2023-09-04|2630.88
#2023-09-05|2592.53
#2023-09-06|2575.76
#2023-09-07|2535.24
#2023-09-08|2498.15
#2023-09-11|2493.94
#2023-09-12|2470.75
#2023-09-13|2482.67
#2023-09-14|2515.38
#2023-09-15|2511.45
#2023-09-18|2505.88
#2023-09-19|2505.32
#2023-09-20|2492.64
#2023-09-21|2454.05
#2023-09-22|2456.33
#2023-09-25|2472.85
#2023-09-26|2432.31
#2023-09-27|2428.71
#2023-09-28|2468.73
#2023-09-29|2464.87
#2023-10-02|2442.82
#2023-10-03|2428.08
#2023-10-04|2450.83
#2023-10-05|2424.33
#2023-10-06|2444.38
#2023-10-09|2454.30
#2023-10-10|2465.36
#2023-10-11|2479.11
#2023-10-12|2406.23
#2023-10-13|2377.61
#2023-10-16|2419.86
#2023-10-17|2396.43
#2023-10-18|2330.96
#2023-10-19|2309.97
#2023-10-20|2290.70
#2023-10-23|2273.81
#2023-10-24|2265.37
#2023-10-25|2231.49
#2023-10-26|2229.20
#2023-10-27|2216.43
#2023-10-30|2219.10
#2023-10-31|2252.97
#2023-11-01|2208.03
#2023-11-02|2243.77
#2023-11-03|2282.97
#2023-11-06|2270.60
#2023-11-07|2303.38
#2023-11-08|2305.39
#2023-11-09|2275.16
#2023-11-10|2321.31
#2023-11-13|2297.81
#2023-11-14|2372.22
#2023-11-15|2391.33
#2023-11-16|2384.81
#2023-11-17|2400.37
#2023-11-20|2407.98
#2023-11-21|2423.09
#2023-11-22|2427.71
#2023-11-23|2427.71
#2023-11-24|2443.41
#2023-11-27|2425.66
#2023-11-28|2419.70
#2023-11-29|2444.06
#2023-11-30|2452.35
#2023-12-01|2486.06
#2023-12-04|2484.01
#2023-12-05|2456.74
#2023-12-06|2483.82
#2023-12-07|2490.26
#2023-12-08|2503.75
#2023-12-11|2536.71
#2023-12-12|2567.84
#2023-12-13|2620.46
#2023-12-14|2719.38
#2023-12-15|2692.84
#2023-12-18|2689.25
#2023-12-19|2708.47
#2023-12-20|2669.62
#2023-12-21|2710.73
#2023-12-22|2719.32
#2023-12-25|2719.32
#2023-12-26|2735.45
#2023-12-27|2736.63
#2023-12-28|2741.95
#2023-12-29|2724.93
#2024-01-01|2724.93
#2024-01-02|2688.81
#2024-01-03|2604.71
#2024-01-04|2600.13
#2024-01-05|2587.32
#2024-01-08|2635.78
#2024-01-09|2621.26
#2024-01-10|2650.67
#2024-01-11|2656.04
#2024-01-12|2644.96
#2024-01-15|2644.96
#2024-01-16|2635.78
#2024-01-17|2591.35
#2024-01-18|2630.77
#2024-01-19|2643.73
#2024-01-22|2670.98
#2024-01-23|2689.15
#2024-01-24|2663.01
#2024-01-25|2676.01
#2024-01-26|2677.19
#2024-01-29|2711.35
#2024-01-30|2717.81
#2024-01-31|2639.89
#2024-02-01|2691.90
#2024-02-02|2700.83
#2024-02-05|2668.36
#2024-02-06|2684.05
#2024-02-07|2700.10
#2024-02-08|2718.65
#2024-02-09|2712.34
#2024-02-12|2722.95
#2024-02-13|2680.70
#2024-02-14|2747.90
#2024-02-15|2775.64
#2024-02-16|2775.44
#2024-02-19|2775.44
#2024-02-20|2780.22
#2024-02-21|2743.50
#2024-02-22|2794.92
#2024-02-23|2802.75
#2024-02-26|2807.84
#2024-02-27|2811.88
#2024-02-28|2830.35
#2024-02-29|2849.79
#2024-03-01|2883.26
#2024-03-04|2897.81
#2024-03-05|2877.83
#2024-03-06|2909.26
#2024-03-07|2938.74
#2024-03-08|2910.24
#2024-03-11|2887.90
#2024-03-12|2893.39
#2024-03-13|2897.85
#2024-03-14|2883.61
#2024-03-15|2890.39
#2024-03-18|2883.58
#2024-03-19|2890.38
#2024-03-20|2909.93
#2024-03-21|2955.81
#2024-03-22|2937.27
#2024-03-25|2916.48
#2024-03-26|2906.93
#2024-03-27|2948.23
#2024-03-28|2949.05
#2024-03-29|2949.05
#2024-04-01|2924.68
#2024-04-02|2902.92
#2024-04-03|2919.51
#2024-04-04|2872.29
#2024-04-05|2908.67
#2024-04-08|2915.35
#2024-04-09|2948.13
#2024-04-10|2898.83
#2024-04-11|2922.76
#2024-04-12|2858.57
#2024-04-15|2830.62
#2024-04-16|2811.79
#2024-04-17|2779.02
#2024-04-18|2753.36
#2024-04-19|2746.21
#2024-04-22|2759.43
#2024-04-23|2807.10
#2024-04-24|2792.49
#2024-04-25|2792.25
#2024-04-26|2805.57
#2024-04-29|2828.42
#2024-04-30|2784.92
#2024-05-01|2768.14
#2024-05-02|2731.48
#2024-05-03|2738.80
#2024-05-06|2757.15
#2024-05-07|2772.46
#2024-05-08|2774.56
#2024-05-09|2801.27
#2024-05-10|2916.80
#2024-05-13|2888.54
#2024-05-14|2905.64
#2024-05-15|2946.88
#2024-05-16|2944.51
#2024-05-17|2936.50
#2024-05-20|2958.87
#2024-05-21|2906.37
#2024-05-22|2932.66
#2024-05-23|2891.25
#2024-05-24|2897.26
#2024-05-27|2897.26
#2024-05-28|2838.78
#2024-05-29|2801.04
#2024-05-30|2773.31
#2024-05-31|2796.32
#2024-06-03|2760.05
#2024-06-04|2748.79
#2024-06-05|2794.46
#2024-06-06|2791.43
#2024-06-07|2793.32
#2024-06-10|2821.49
#2024-06-11|2813.83
#2024-06-12|2845.36
#2024-06-13|2859.38
#2024-06-14|2793.92
#2024-06-17|2813.03
#2024-06-18|2839.60
#2024-06-19|2839.60
#2024-06-20|2813.20
#2024-06-21|2828.93
#2024-06-24|2836.88
#2024-06-25|2805.14
#2024-06-26|2782.74
#2024-06-27|2770.40
#2024-06-28|2777.69
#2024-07-01|2745.18
#2024-07-02|2756.07
#2024-07-03|2746.89
#2024-07-04|2746.89
#2024-07-05|2750.18
#2024-07-08|2740.82
#2024-07-09|2717.52
#2024-07-10|2746.27
#2024-07-11|2804.56
#2024-07-12|2822.90
#2024-07-15|2855.42
#2024-07-16|2919.57
#2024-07-17|2887.81
#2024-07-18|2827.55
#2024-07-19|2780.86
#2024-07-22|2840.21
#2024-07-23|2823.67
#2024-07-24|2781.87
#2024-07-25|2792.13
#2024-07-26|2852.34
#2024-07-29|2843.61
#2024-07-30|2862.12
#2024-07-31|2894.79
#2024-08-01|2723.05
#2024-08-02|2610.47
#2024-08-05|2561.42
#2024-08-06|2595.37
#2024-08-07|2559.94
#2024-08-08|2615.30
#2024-08-09|2619.83
#2024-08-12|2623.26
#2024-08-13|2670.43
#2024-08-14|2660.68
#2024-08-15|2718.05
#2024-08-16|2720.23
#2024-08-19|2763.36
#2024-08-20|2762.29
#2024-08-21|2856.01
#2024-08-22|2827.20
#2024-08-23|2856.92
#2024-08-26|2849.65
#2024-08-27|2846.12
#2024-08-28|2839.18
#2024-08-29|2854.87
#2024-08-30|2877.75
#2024-09-02|2877.75
#2024-09-03|2787.15
#2024-09-04|2796.06
#2024-09-05|2775.32
#2024-09-06|2731.70
#2024-09-09|2753.13
#2024-09-10|2771.86
#2024-09-11|2774.66
#2024-09-12|2782.16
#2024-09-13|2803.67
#2024-09-16|2823.96
#2024-09-17|2825.35
#2024-09-18|2835.52
#2024-09-19|2911.98
#2024-09-20|2864.53
#2024-09-23|2859.45
#2024-09-24|2885.27
#2024-09-25|2873.15
#2024-09-26|2951.41
#2024-09-27|2953.08
#2024-09-30|2965.60
#2024-10-01|2910.36
#2024-10-02|2929.75
#2024-10-03|2905.68
#2024-10-04|2918.79
#2024-10-07|2897.79
#2024-10-08|2892.30
#2024-10-09|2915.66
#2024-10-10|2904.91
#2024-10-11|2935.94
#2024-10-14|2948.35
#2024-10-15|2919.93
#2024-10-16|2892.53
#2024-10-17|2877.96
#2024-10-18|2893.57
#2024-10-21|2869.93
#2024-10-22|2841.94
#2024-10-23|2806.53
#2024-10-24|2795.77
#2024-10-25|2809.80
#2024-10-28|2820.51
#2024-10-29|2823.51
#2024-10-30|2818.26
#2024-10-31|2881.08
#2024-11-01|2891.96
#2024-11-04|2922.43
#2024-11-05|2949.26
#2024-11-06|3111.45
#2024-11-07|3122.57
#2024-11-08|3088.26
#2024-11-11|3059.80
#2024-11-12|3063.12
#2024-11-13|3049.92
#2024-11-14|2999.89
#2024-11-15|2945.01
#2024-11-18|2943.70
#2024-11-19|2942.52
#2024-11-20|3005.28
#2024-11-21|3061.72
#2024-11-22|3092.19
#2024-11-25|3106.84
#2024-11-26|3102.57
#2024-11-27|3082.39
#2024-11-28|3082.39
#2024-11-29|3094.06
#2024-12-02|3110.08
#2024-12-03|3100.80
#2024-12-04|3118.76
#2024-12-05|3090.29
#2024-12-06|3088.53
#2024-12-09|3094.46
#2024-12-10|3061.37
#2024-12-11|3054.21
#2024-12-12|3064.85
#2024-12-13|3040.50
#2024-12-16|3068.49
#2024-12-17|3014.71
#2024-12-18|2920.40
#2024-12-19|2924.94
#2024-12-20|2963.05
#2024-12-23|2953.77
#2024-12-24|2982.79
#2024-12-25|2982.79
#2024-12-26|2986.88
#2024-12-27|2956.52
#2024-12-30|2925.80
#2024-12-31|2924.86
#2025-01-01|2924.86
#2025-01-02|2906.14
#2025-01-03|2941.73
#2025-01-06|2958.54
#2025-01-07|2967.84
#2025-01-08|2960.34
#2025-01-09|2960.34
#2025-01-10|2897.93
#2025-01-13|2929.41
#2025-01-14|2973.19
#2025-01-15|2994.12
#2025-01-16|3017.58
#2025-01-17|3025.74
#2025-01-20|3025.74
#2025-01-21|3099.78
#2025-01-22|3134.34
#2025-01-23|3153.16
#2025-01-24|3134.73
#2025-01-27|3093.47
#2025-01-28|3079.37
#2025-01-29|3064.75
#2025-01-30|3115.17
#2025-01-31|3135.48
#2025-02-03|3104.67
#2025-02-04|3079.20
#2025-02-05|3102.48
#2025-02-06|3116.33
#2025-02-07|3122.14
#2025-02-10|3122.13
#2025-02-11|3108.44
#2025-02-12|3099.37
#2025-02-13|3071.39
#2025-02-14|3070.20
#2025-02-17|3070.20
#2025-02-18|3085.12
#2025-02-19|3134.32
#2025-02-20|3117.87
#2025-02-21|3043.46
#2025-02-24|3042.29
#2025-02-25|3046.14
#2025-02-26|2998.84
#2025-02-27|2960.61
#2025-02-28|2995.94
#2025-03-03|2945.21
#2025-03-04|2891.83
#2025-03-05|2932.61
#2025-03-06|2918.13
#2025-03-07|2946.52
#2025-03-10|2891.57
#2025-03-11|2843.86
#2025-03-12|2820.77
#2025-03-13|2771.66
#2025-03-14|2846.09
#2025-03-17|2880.07
#2025-03-18|2863.19
#2025-03-19|2872.54
#2025-03-20|2847.90
#2025-03-21|2834.76
#2025-03-24|2895.66
#2025-03-25|2880.84
#2025-03-26|2842.60
#2025-03-27|2824.12
#2025-03-28|2747.22
#2025-03-31|2758.96
#2025-04-01|2743.46
#2025-04-02|2771.46
#2025-04-03|2553.73
#2025-04-04|2398.98
#2025-04-07|2416.82
#2025-04-08|2358.78
#2025-04-09|2567.61
#2025-04-10|2451.35
#2025-04-11|2486.86
#2025-04-14|2543.80
#2025-04-15|2519.54
#2025-04-16|2475.71
#2025-04-17|2467.27
#2025-04-18|2467.27
#2025-04-21|2404.80
#2025-04-22|2475.15
#2025-04-23|2533.02
#2025-04-24|2620.68
#2025-04-25|2611.32
#2025-04-28|2606.64
#2025-04-29|2623.95
#2025-04-30|2642.79
#2025-05-01|2623.63
#2025-05-02|2690.19
#2025-05-05|2678.47
#2025-05-06|2640.11
#2025-05-07|2694.64
#2025-05-08|2733.56
#2025-05-09|2735.88
#2025-05-12|2884.92
#2025-05-13|2907.75
#2025-05-14|2866.17
#2025-05-15|2886.49
#2025-05-16|2916.91
#2025-05-19|2900.36
#2025-05-20|2912.17
#2025-05-21|2852.54
#2025-05-22|2856.72
#2025-05-23|2830.72
#2025-05-26|2830.72
#2025-05-27|2895.01
#2025-05-28|2862.76
#2025-05-29|2879.49
#2025-05-30|2852.63
#2025-06-02|2832.06
#2025-06-03|2870.06
#2025-06-04|2869.40
#2025-06-05|2856.63
#2025-06-06|2891.70
#2025-06-09|2902.89
#2025-06-10|2929.23
#2025-06-11|2916.84
#2025-06-12|2905.18
#2025-06-13|2846.67
#2025-06-16|2900.21
#2025-06-17|2848.77
#2025-06-18|2858.24
#2025-06-19|2858.24
#2025-06-20|2853.58
#2025-06-23|2875.42
#2025-06-24|2921.02
#2025-06-25|2917.68
#2025-06-26|2938.46
#2025-06-27|2939.53
#2025-06-30|2936.92
#2025-07-01|2972.48
#2025-07-02|2979.34
#2025-07-03|3007.73
#2025-07-04|3007.73
#2025-07-07|2964.55
#2025-07-08|2976.84
#2025-07-09|2992.98
#2025-07-10|3009.13
#2025-07-11|2989.27
#2025-07-14|2956.33
#2025-07-15|2920.01
#2025-07-16|2933.18
#2025-07-17|2981.72
#2025-07-18|2965.95
#2025-07-21|2945.98
#2025-07-22|2998.27
#2025-07-23|3050.62
#2025-07-24|3036.76
#2025-07-25|3051.05
#2025-07-28|3041.17
#2025-07-29|3043.97
#2025-07-30|3035.62
#2025-07-31|3044.74
#2025-08-01|2979.54
#2025-08-04|3034.81
#2025-08-05|3032.74
#2025-08-06|3030.58
#2025-08-07|3010.59
#2025-08-08|3043.41
#2025-08-11|3024.58
#2025-08-12|3089.36
#2025-08-13|3137.25
#2025-08-14|3089.50
#2025-08-15|3053.90
#2025-08-18|3069.00
#2025-08-19|3076.56
#2025-08-20|3035.50
#2025-08-21|3023.60
#2025-08-22|3110.14
#2025-08-25|3070.27
#2025-08-26|3071.25
#2025-08-27|3077.43
#2025-08-28|3083.77
#2025-08-29|3060.02
#2025-09-01|3060.02
#2025-09-02|3033.25
#2025-09-03|3032.79
#2025-09-04|3079.12
#2025-09-05|3096.95
#2025-09-08|3118.73
#2025-09-09|3086.41
#2025-09-10|3073.23
#2025-09-11|3144.63
#2025-09-12|3098.56
#2025-09-15|3104.37
#2025-09-16|3099.48
#2025-09-17|3087.38
#2025-09-18|3140.57
#2025-09-19|3134.56
#2025-09-22|3126.90
#2025-09-23|3117.30
#2025-09-24|3080.61
#2025-09-25|3044.18
#2025-09-26|3070.22
#2025-09-29|3073.40
#2025-09-30|3101.97
#2025-10-01|3118.82
#2025-10-02|3126.19
#2025-10-03|3121.15
#2025-10-06|3129.51
#2025-10-07|3079.90
#2025-10-08|3114.94
#2025-10-09|3090.09
#2025-10-10|2978.26
#2025-10-13|3027.90
#2025-10-14|3070.64
#2025-10-15|3070.56
#2025-10-16|3078.65
#2025-10-17|3075.38
#2025-10-20|3110.49
#2025-10-21|3148.44
#2025-10-22|3109.83
#2025-10-23|3186.96
#2025-10-24|3180.66
#2025-10-27|3163.72
#2025-10-28|3149.40
#2025-10-29|3144.17
#2025-10-30|3235.39
#2025-10-31|3299.81
#2025-11-03|3285.04
#2025-11-04|3259.36
#2025-11-05|3302.86
#2025-11-06|3292.57
#2025-11-07|3273.97
#2025-11-10|3294.80
#2025-11-11|3298.85
#2025-11-12|3316.98
#2025-11-13|3235.51
#2025-11-14|3229.25
#2025-11-17|3177.99
#2025-11-18|3169.90
#2025-11-19|3184.75
#2025-11-20|3154.37
#2025-11-21|3246.66
#2025-11-24|3282.42
#2025-11-25|3390.63
#2025-11-26|3380.57
#2025-11-27|3380.57
#2025-11-28|3394.25
#2025-12-01|3371.74
#2025-12-02|3390.66
#2025-12-03|3416.91
#2025-12-04|3419.04
#2025-12-05|3434.94
#2025-12-08|3405.89
#2025-12-09|3380.38
#2025-12-10|3445.96
#2025-12-11|3486.18
#2025-12-12|3420.60
#2025-12-15|3435.87
#2025-12-16|3402.51
#2025-12-17|3364.43
#2025-12-18|3382.74
#2025-12-19|3414.22
#2025-12-22|3451.73
#2025-12-23|3462.75
#2025-12-24|3458.58
#2025-12-25|3458.58
#2025-12-26|3466.33
#2025-12-29|3472.56
#2025-12-30|3453.79
#2025-12-31|3411.91
#2026-01-01|3411.91
#2026-01-02|3455.03
#2026-01-05|3485.62
#2026-01-06|3562.88
#2026-01-07|3516.95
#2026-01-08|3491.84
#2026-01-09|3511.78
#2026-01-12|3520.32
#2026-01-13|3520.34
#2026-01-14|3523.15
#2026-01-15|3559.89
#2026-01-16|3514.09
#2026-01-19|3514.09
#2026-01-20|3422.83
#2026-01-21|3516.28
#2026-01-22|3527.93
#2026-01-23|3493.29
#2026-01-26|3504.87
#2026-01-27|3501.41
#2026-01-28|3511.60
#2026-01-29|3521.52
#2026-01-30|3473.52
#2026-02-02|3533.56
#2026-02-03|3533.04
#2026-02-04|3562.78
#2026-02-05|3564.54
#2026-02-06|3617.41
#2026-02-09|3656.02
#2026-02-10|3680.77
#2026-02-11|3654.44
#2026-02-12|3554.64
#2026-02-13|3585.58
#2026-02-16|3585.58
#2026-02-17|3599.77
#2026-02-18|3654.41
#2026-02-19|3644.33
#2026-02-20|3667.92
#2026-02-23|3648.57
#2026-02-24|3886.28
#2026-02-25|3874.82
#2026-02-26|3926.62
#2026-02-27|3926.47
#2026-03-02|3944.05
#2026-03-03|3866.99
#2026-03-04|3847.84
#2026-03-05|3735.79
#2026-03-06|3633.25
#2026-03-09|3698.10
#2026-03-10|3697.08
#2026-03-11|3675.83
#2026-03-12|3573.45
#2026-03-13|3556.95
#2026-03-16|3590.17
#2026-03-17|3623.62
#2026-03-18|3572.56
#2026-03-19|3598.81
#2026-03-20|3540.16
#2026-03-23|3625.88
#2026-03-24|3685.55
#2026-03-25|3658.84
#2026-03-26|3592.98
#2026-03-27|3534.24
#2026-03-30|3497.39
#2026-03-31|3611.68
#2026-04-01|3672.85
#2026-04-02|3670.56