Table Data - Nasdaq US General Industrials Large Mid Cap Total Return Index
| Title | Nasdaq US General Industrials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB502030LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-03 |
| Last Updated | 2026-06-03 11:35 PM CDT |
| Notes | For more information about this series, see: NQUSB502030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 676.23 |
| 2001-04-02 | 674.35 |
| 2001-04-03 | 644.30 |
| 2001-04-04 | 644.47 |
| 2001-04-05 | 682.29 |
| 2001-04-06 | 667.23 |
| 2001-04-09 | 680.67 |
| 2001-04-10 | 710.19 |
| 2001-04-11 | 700.03 |
| 2001-04-12 | 720.98 |
| 2001-04-13 | . |
| 2001-04-16 | 719.97 |
| 2001-04-17 | 728.61 |
| 2001-04-18 | 769.63 |
| 2001-04-19 | 779.84 |
| 2001-04-20 | 772.99 |
| 2001-04-23 | 762.16 |
| 2001-04-24 | 747.79 |
| 2001-04-25 | 772.02 |
| 2001-04-26 | 792.67 |
| 2001-04-27 | 802.98 |
| 2001-04-30 | 785.75 |
| 2001-05-01 | 787.74 |
| 2001-05-02 | 788.32 |
| 2001-05-03 | 779.78 |
| 2001-05-04 | 798.10 |
| 2001-05-07 | 797.91 |
| 2001-05-08 | 793.62 |
| 2001-05-09 | 792.89 |
| 2001-05-10 | 799.82 |
| 2001-05-11 | 787.39 |
| 2001-05-14 | 798.12 |
| 2001-05-15 | 805.63 |
| 2001-05-16 | 837.91 |
| 2001-05-17 | 840.75 |
| 2001-05-18 | 851.72 |
| 2001-05-21 | 860.27 |
| 2001-05-22 | 850.54 |
| 2001-05-23 | 832.83 |
| 2001-05-24 | 834.31 |
| 2001-05-25 | 813.14 |
| 2001-05-28 | . |
| 2001-05-29 | 810.14 |
| 2001-05-30 | 798.76 |
| 2001-05-31 | 801.82 |
| 2001-06-01 | 800.25 |
| 2001-06-04 | 805.87 |
| 2001-06-05 | 805.40 |
| 2001-06-06 | 800.03 |
| 2001-06-07 | 800.75 |
| 2001-06-08 | 787.62 |
| 2001-06-11 | 776.98 |
| 2001-06-12 | 792.43 |
| 2001-06-13 | 780.91 |
| 2001-06-14 | 783.59 |
| 2001-06-15 | 784.47 |
| 2001-06-18 | 786.37 |
| 2001-06-19 | 781.27 |
| 2001-06-20 | 796.70 |
| 2001-06-21 | 804.29 |
| 2001-06-22 | 807.86 |
| 2001-06-25 | 787.79 |
| 2001-06-26 | 774.90 |
| 2001-06-27 | 768.69 |
| 2001-06-28 | 777.03 |
| 2001-06-29 | 772.48 |
| 2001-07-02 | 789.66 |
| 2001-07-03 | 784.05 |
| 2001-07-04 | . |
| 2001-07-05 | 775.95 |
| 2001-07-06 | 752.80 |
| 2001-07-09 | 753.11 |
| 2001-07-10 | 739.01 |
| 2001-07-11 | 718.21 |
| 2001-07-12 | 748.23 |
| 2001-07-13 | 753.85 |
| 2001-07-16 | 735.91 |
| 2001-07-17 | 742.00 |
| 2001-07-18 | 743.22 |
| 2001-07-19 | 747.31 |
| 2001-07-20 | 749.17 |
| 2001-07-23 | 731.98 |
| 2001-07-24 | 711.78 |
| 2001-07-25 | 713.73 |
| 2001-07-26 | 714.96 |
| 2001-07-27 | 728.37 |
| 2001-07-30 | 715.08 |
| 2001-07-31 | 716.76 |
| 2001-08-01 | 708.69 |
| 2001-08-02 | 701.86 |
| 2001-08-03 | 709.13 |
| 2001-08-06 | 691.97 |
| 2001-08-07 | 708.69 |
| 2001-08-08 | 693.74 |
| 2001-08-09 | 696.86 |
| 2001-08-10 | 707.17 |
| 2001-08-13 | 702.87 |
| 2001-08-14 | 696.68 |
| 2001-08-15 | 696.69 |
| 2001-08-16 | 695.11 |
| 2001-08-17 | 684.83 |
| 2001-08-20 | 694.23 |
| 2001-08-21 | 680.97 |
| 2001-08-22 | 686.79 |
| 2001-08-23 | 687.63 |
| 2001-08-24 | 703.19 |
| 2001-08-27 | 705.11 |
| 2001-08-28 | 690.11 |
| 2001-08-29 | 680.88 |
| 2001-08-30 | 673.75 |
| 2001-08-31 | 682.63 |
| 2001-09-03 | . |
| 2001-09-04 | 678.15 |
| 2001-09-05 | 686.64 |
| 2001-09-06 | 668.85 |
| 2001-09-07 | 651.97 |
| 2001-09-10 | 651.60 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 589.43 |
| 2001-09-18 | 573.85 |
| 2001-09-19 | 554.10 |
| 2001-09-20 | 519.54 |
| 2001-09-21 | 527.79 |
| 2001-09-24 | 581.78 |
| 2001-09-25 | 588.07 |
| 2001-09-26 | 584.61 |
| 2001-09-27 | 591.34 |
| 2001-09-28 | 609.63 |
| 2001-10-01 | 612.12 |
| 2001-10-02 | 618.37 |
| 2001-10-03 | 624.41 |
| 2001-10-04 | 618.24 |
| 2001-10-05 | 619.58 |
| 2001-10-08 | 610.40 |
| 2001-10-09 | 610.15 |
| 2001-10-10 | 626.32 |
| 2001-10-11 | 644.64 |
| 2001-10-12 | 643.08 |
| 2001-10-15 | 642.24 |
| 2001-10-16 | 639.15 |
| 2001-10-17 | 621.45 |
| 2001-10-18 | 623.66 |
| 2001-10-19 | 622.36 |
| 2001-10-22 | 631.23 |
| 2001-10-23 | 626.30 |
| 2001-10-24 | 626.87 |
| 2001-10-25 | 637.85 |
| 2001-10-26 | 651.79 |
| 2001-10-29 | 631.16 |
| 2001-10-30 | 614.82 |
| 2001-10-31 | 616.72 |
| 2001-11-01 | 637.80 |
| 2001-11-02 | 644.34 |
| 2001-11-05 | 656.12 |
| 2001-11-06 | 668.42 |
| 2001-11-07 | 664.67 |
| 2001-11-08 | 678.42 |
| 2001-11-09 | 679.63 |
| 2001-11-12 | 667.71 |
| 2001-11-13 | 684.99 |
| 2001-11-14 | 691.55 |
| 2001-11-15 | 700.71 |
| 2001-11-16 | 692.58 |
| 2001-11-19 | 700.66 |
| 2001-11-20 | 697.19 |
| 2001-11-21 | 689.41 |
| 2001-11-22 | . |
| 2001-11-23 | 698.83 |
| 2001-11-26 | 705.21 |
| 2001-11-27 | 702.70 |
| 2001-11-28 | 680.70 |
| 2001-11-29 | 684.96 |
| 2001-11-30 | 673.82 |
| 2001-12-03 | 654.71 |
| 2001-12-04 | 663.10 |
| 2001-12-05 | 671.91 |
| 2001-12-06 | 673.04 |
| 2001-12-07 | 665.08 |
| 2001-12-10 | 654.08 |
| 2001-12-11 | 653.48 |
| 2001-12-12 | 654.63 |
| 2001-12-13 | 650.11 |
| 2001-12-14 | 655.84 |
| 2001-12-17 | 665.45 |
| 2001-12-18 | 683.67 |
| 2001-12-19 | 698.28 |
| 2001-12-20 | 697.53 |
| 2001-12-21 | 705.04 |
| 2001-12-24 | 703.28 |
| 2001-12-25 | . |
| 2001-12-26 | 699.20 |
| 2001-12-27 | 706.09 |
| 2001-12-28 | 706.08 |
| 2001-12-31 | 697.05 |
| 2002-01-01 | . |
| 2002-01-02 | 701.66 |
| 2002-01-03 | 694.27 |
| 2002-01-04 | 698.38 |
| 2002-01-07 | 680.36 |
| 2002-01-08 | 675.32 |
| 2002-01-09 | 670.79 |
| 2002-01-10 | 670.17 |
| 2002-01-11 | 654.17 |
| 2002-01-14 | 652.39 |
| 2002-01-15 | 648.92 |
| 2002-01-16 | 629.81 |
| 2002-01-17 | 638.55 |
| 2002-01-18 | 642.00 |
| 2002-01-21 | . |
| 2002-01-22 | 640.93 |
| 2002-01-23 | 629.67 |
| 2002-01-24 | 630.93 |
| 2002-01-25 | 642.30 |
| 2002-01-28 | 634.52 |
| 2002-01-29 | 595.26 |
| 2002-01-30 | 605.67 |
| 2002-01-31 | 611.34 |
| 2002-02-01 | 610.03 |
| 2002-02-04 | 573.44 |
| 2002-02-05 | 569.99 |
| 2002-02-06 | 585.48 |
| 2002-02-07 | 592.81 |
| 2002-02-08 | 597.49 |
| 2002-02-11 | 610.67 |
| 2002-02-12 | 604.60 |
| 2002-02-13 | 609.56 |
| 2002-02-14 | 604.52 |
| 2002-02-15 | 597.71 |
| 2002-02-18 | . |
| 2002-02-19 | 588.98 |
| 2002-02-20 | 606.00 |
| 2002-02-21 | 602.81 |
| 2002-02-22 | 610.61 |
| 2002-02-25 | 630.23 |
| 2002-02-26 | 625.46 |
| 2002-02-27 | 628.37 |
| 2002-02-28 | 623.55 |
| 2002-03-01 | 640.09 |
| 2002-03-04 | 658.56 |
| 2002-03-05 | 656.16 |
| 2002-03-06 | 674.29 |
| 2002-03-07 | 667.85 |
| 2002-03-08 | 667.20 |
| 2002-03-11 | 674.75 |
| 2002-03-12 | 672.77 |
| 2002-03-13 | 658.56 |
| 2002-03-14 | 663.28 |
| 2002-03-15 | 659.53 |
| 2002-03-18 | 657.92 |
| 2002-03-19 | 659.79 |
| 2002-03-20 | 646.12 |
| 2002-03-21 | 627.28 |
| 2002-03-22 | 631.23 |
| 2002-03-25 | 616.77 |
| 2002-03-26 | 620.08 |
| 2002-03-27 | 622.15 |
| 2002-03-28 | 620.41 |
| 2002-03-29 | . |
| 2002-04-01 | 617.86 |
| 2002-04-02 | 615.37 |
| 2002-04-03 | 607.52 |
| 2002-04-04 | 616.96 |
| 2002-04-05 | 617.98 |
| 2002-04-08 | 616.11 |
| 2002-04-09 | 612.49 |
| 2002-04-10 | 623.93 |
| 2002-04-11 | 581.56 |
| 2002-04-12 | 581.68 |
| 2002-04-15 | 561.48 |
| 2002-04-16 | 578.87 |
| 2002-04-17 | 584.26 |
| 2002-04-18 | 584.02 |
| 2002-04-19 | 580.82 |
| 2002-04-22 | 566.29 |
| 2002-04-23 | 563.19 |
| 2002-04-24 | 558.22 |
| 2002-04-25 | 543.67 |
| 2002-04-26 | 534.19 |
| 2002-04-29 | 518.83 |
| 2002-04-30 | 532.59 |
| 2002-05-01 | 537.53 |
| 2002-05-02 | 539.76 |
| 2002-05-03 | 542.17 |
| 2002-05-06 | 527.09 |
| 2002-05-07 | 525.58 |
| 2002-05-08 | 554.11 |
| 2002-05-09 | 537.00 |
| 2002-05-10 | 526.33 |
| 2002-05-13 | 529.92 |
| 2002-05-14 | 542.46 |
| 2002-05-15 | 536.17 |
| 2002-05-16 | 548.77 |
| 2002-05-17 | 567.14 |
| 2002-05-20 | 558.75 |
| 2002-05-21 | 549.90 |
| 2002-05-22 | 549.54 |
| 2002-05-23 | 565.35 |
| 2002-05-24 | 558.92 |
| 2002-05-27 | . |
| 2002-05-28 | 548.52 |
| 2002-05-29 | 537.49 |
| 2002-05-30 | 536.25 |
| 2002-05-31 | 538.71 |
| 2002-06-03 | 513.24 |
| 2002-06-04 | 512.86 |
| 2002-06-05 | 516.93 |
| 2002-06-06 | 499.73 |
| 2002-06-07 | 502.14 |
| 2002-06-10 | 502.99 |
| 2002-06-11 | 494.96 |
| 2002-06-12 | 504.13 |
| 2002-06-13 | 504.19 |
| 2002-06-14 | 500.56 |
| 2002-06-17 | 513.92 |
| 2002-06-18 | 523.69 |
| 2002-06-19 | 514.99 |
| 2002-06-20 | 506.70 |
| 2002-06-21 | 493.26 |
| 2002-06-24 | 501.25 |
| 2002-06-25 | 489.68 |
| 2002-06-26 | 494.87 |
| 2002-06-27 | 502.16 |
| 2002-06-28 | 494.49 |
| 2002-07-01 | 488.35 |
| 2002-07-02 | 479.62 |
| 2002-07-03 | 477.66 |
| 2002-07-04 | . |
| 2002-07-05 | 504.51 |
| 2002-07-08 | 499.83 |
| 2002-07-09 | 486.41 |
| 2002-07-10 | 466.80 |
| 2002-07-11 | 471.11 |
| 2002-07-12 | 481.73 |
| 2002-07-15 | 477.37 |
| 2002-07-16 | 464.00 |
| 2002-07-17 | 469.90 |
| 2002-07-18 | 463.52 |
| 2002-07-19 | 444.51 |
| 2002-07-22 | 431.45 |
| 2002-07-23 | 419.81 |
| 2002-07-24 | 445.87 |
| 2002-07-25 | 444.28 |
| 2002-07-26 | 463.94 |
| 2002-07-29 | 500.97 |
| 2002-07-30 | 513.13 |
| 2002-07-31 | 516.54 |
| 2002-08-01 | 505.05 |
| 2002-08-02 | 481.00 |
| 2002-08-05 | 461.83 |
| 2002-08-06 | 481.81 |
| 2002-08-07 | 495.99 |
| 2002-08-08 | 513.17 |
| 2002-08-09 | 517.50 |
| 2002-08-12 | 516.19 |
| 2002-08-13 | 497.63 |
| 2002-08-14 | 511.40 |
| 2002-08-15 | 517.68 |
| 2002-08-16 | 509.06 |
| 2002-08-19 | 528.54 |
| 2002-08-20 | 521.34 |
| 2002-08-21 | 525.82 |
| 2002-08-22 | 530.64 |
| 2002-08-23 | 522.30 |
| 2002-08-26 | 521.49 |
| 2002-08-27 | 521.09 |
| 2002-08-28 | 510.56 |
| 2002-08-29 | 498.94 |
| 2002-08-30 | 498.20 |
| 2002-09-02 | . |
| 2002-09-03 | 474.61 |
| 2002-09-04 | 478.56 |
| 2002-09-05 | 469.59 |
| 2002-09-06 | 474.81 |
| 2002-09-09 | 481.95 |
| 2002-09-10 | 487.02 |
| 2002-09-11 | 488.32 |
| 2002-09-12 | 475.95 |
| 2002-09-13 | 457.29 |
| 2002-09-16 | 465.82 |
| 2002-09-17 | 462.14 |
| 2002-09-18 | 456.01 |
| 2002-09-19 | 444.14 |
| 2002-09-20 | 447.95 |
| 2002-09-23 | 440.14 |
| 2002-09-24 | 429.69 |
| 2002-09-25 | 449.04 |
| 2002-09-26 | 446.47 |
| 2002-09-27 | 419.78 |
| 2002-09-30 | 418.35 |
| 2002-10-01 | 441.62 |
| 2002-10-02 | 421.77 |
| 2002-10-03 | 419.59 |
| 2002-10-04 | 409.53 |
| 2002-10-07 | 393.33 |
| 2002-10-08 | 400.76 |
| 2002-10-09 | 381.44 |
| 2002-10-10 | 393.65 |
| 2002-10-11 | 418.12 |
| 2002-10-14 | 417.06 |
| 2002-10-15 | 442.99 |
| 2002-10-16 | 432.99 |
| 2002-10-17 | 449.54 |
| 2002-10-18 | 447.97 |
| 2002-10-21 | 460.49 |
| 2002-10-22 | 457.82 |
| 2002-10-23 | 458.42 |
| 2002-10-24 | 448.76 |
| 2002-10-25 | 452.87 |
| 2002-10-28 | 449.66 |
| 2002-10-29 | 445.25 |
| 2002-10-30 | 438.75 |
| 2002-10-31 | 438.93 |
| 2002-11-01 | 449.04 |
| 2002-11-04 | 456.44 |
| 2002-11-05 | 458.72 |
| 2002-11-06 | 464.50 |
| 2002-11-07 | 455.10 |
| 2002-11-08 | 444.07 |
| 2002-11-11 | 429.47 |
| 2002-11-12 | 428.44 |
| 2002-11-13 | 432.36 |
| 2002-11-14 | 438.14 |
| 2002-11-15 | 431.32 |
| 2002-11-18 | 428.12 |
| 2002-11-19 | 432.65 |
| 2002-11-20 | 442.91 |
| 2002-11-21 | 471.29 |
| 2002-11-22 | 464.36 |
| 2002-11-25 | 467.43 |
| 2002-11-26 | 459.50 |
| 2002-11-27 | 473.75 |
| 2002-11-28 | . |
| 2002-11-29 | 476.72 |
| 2002-12-02 | 476.77 |
| 2002-12-03 | 469.40 |
| 2002-12-04 | 465.82 |
| 2002-12-05 | 455.83 |
| 2002-12-06 | 458.79 |
| 2002-12-09 | 448.89 |
| 2002-12-10 | 457.59 |
| 2002-12-11 | 460.12 |
| 2002-12-12 | 456.47 |
| 2002-12-13 | 448.16 |
| 2002-12-16 | 463.04 |
| 2002-12-17 | 455.91 |
| 2002-12-18 | 451.66 |
| 2002-12-19 | 447.96 |
| 2002-12-20 | 454.87 |
| 2002-12-23 | 451.57 |
| 2002-12-24 | 446.48 |
| 2002-12-25 | . |
| 2002-12-26 | 446.16 |
| 2002-12-27 | 438.40 |
| 2002-12-30 | 438.24 |
| 2002-12-31 | 441.93 |
| 2003-01-01 | . |
| 2003-01-02 | 458.99 |
| 2003-01-03 | 457.45 |
| 2003-01-06 | 464.79 |
| 2003-01-07 | 463.49 |
| 2003-01-08 | 456.13 |
| 2003-01-09 | 463.73 |
| 2003-01-10 | 460.75 |
| 2003-01-13 | 460.76 |
| 2003-01-14 | 463.28 |
| 2003-01-15 | 456.58 |
| 2003-01-16 | 455.00 |
| 2003-01-17 | 451.64 |
| 2003-01-20 | . |
| 2003-01-21 | 438.61 |
| 2003-01-22 | 430.91 |
| 2003-01-23 | 437.54 |
| 2003-01-24 | 423.10 |
| 2003-01-27 | 419.51 |
| 2003-01-28 | 423.05 |
| 2003-01-29 | 422.73 |
| 2003-01-30 | 414.26 |
| 2003-01-31 | 423.25 |
| 2003-02-03 | 429.19 |
| 2003-02-04 | 420.73 |
| 2003-02-05 | 419.88 |
| 2003-02-06 | 417.35 |
| 2003-02-07 | 414.18 |
| 2003-02-10 | 414.21 |
| 2003-02-11 | 411.32 |
| 2003-02-12 | 406.74 |
| 2003-02-13 | 404.74 |
| 2003-02-14 | 412.36 |
| 2003-02-17 | . |
| 2003-02-18 | 420.66 |
| 2003-02-19 | 423.93 |
| 2003-02-20 | 422.81 |
| 2003-02-21 | 429.65 |
| 2003-02-24 | 420.80 |
| 2003-02-25 | 427.73 |
| 2003-02-26 | 423.31 |
| 2003-02-27 | 431.04 |
| 2003-02-28 | 431.50 |
| 2003-03-03 | 429.42 |
| 2003-03-04 | 421.08 |
| 2003-03-05 | 426.01 |
| 2003-03-06 | 424.72 |
| 2003-03-07 | 430.26 |
| 2003-03-10 | 418.17 |
| 2003-03-11 | 413.27 |
| 2003-03-12 | 418.47 |
| 2003-03-13 | 435.77 |
| 2003-03-14 | 439.69 |
| 2003-03-17 | 453.84 |
| 2003-03-18 | 456.45 |
| 2003-03-19 | 463.89 |
| 2003-03-20 | 462.16 |
| 2003-03-21 | 478.52 |
| 2003-03-24 | 457.96 |
| 2003-03-25 | 462.33 |
| 2003-03-26 | 457.11 |
| 2003-03-27 | 454.81 |
| 2003-03-28 | 448.88 |
| 2003-03-31 | 441.17 |
| 2003-04-01 | 450.39 |
| 2003-04-02 | 464.54 |
| 2003-04-03 | 469.93 |
| 2003-04-04 | 470.14 |
| 2003-04-07 | 472.31 |
| 2003-04-08 | 475.73 |
| 2003-04-09 | 465.38 |
| 2003-04-10 | 467.05 |
| 2003-04-11 | 465.40 |
| 2003-04-14 | 471.50 |
| 2003-04-15 | 479.03 |
| 2003-04-16 | 470.12 |
| 2003-04-17 | 480.37 |
| 2003-04-18 | . |
| 2003-04-21 | 477.76 |
| 2003-04-22 | 489.83 |
| 2003-04-23 | 494.10 |
| 2003-04-24 | 489.84 |
| 2003-04-25 | 486.97 |
| 2003-04-28 | 495.65 |
| 2003-04-29 | 495.32 |
| 2003-04-30 | 496.75 |
| 2003-05-01 | 492.95 |
| 2003-05-02 | 496.30 |
| 2003-05-05 | 491.51 |
| 2003-05-06 | 495.65 |
| 2003-05-07 | 489.36 |
| 2003-05-08 | 483.98 |
| 2003-05-09 | 492.04 |
| 2003-05-12 | 493.74 |
| 2003-05-13 | 488.95 |
| 2003-05-14 | 489.27 |
| 2003-05-15 | 490.53 |
| 2003-05-16 | 483.38 |
| 2003-05-19 | 476.35 |
| 2003-05-20 | 477.61 |
| 2003-05-21 | 477.23 |
| 2003-05-22 | 481.69 |
| 2003-05-23 | 480.79 |
| 2003-05-26 | . |
| 2003-05-27 | 492.91 |
| 2003-05-28 | 492.42 |
| 2003-05-29 | 490.02 |
| 2003-05-30 | 498.57 |
| 2003-06-02 | 502.08 |
| 2003-06-03 | 503.85 |
| 2003-06-04 | 509.25 |
| 2003-06-05 | 513.80 |
| 2003-06-06 | 519.88 |
| 2003-06-09 | 516.36 |
| 2003-06-10 | 522.06 |
| 2003-06-11 | 530.72 |
| 2003-06-12 | 532.21 |
| 2003-06-13 | 526.34 |
| 2003-06-16 | 537.60 |
| 2003-06-17 | 536.61 |
| 2003-06-18 | 532.10 |
| 2003-06-19 | 520.33 |
| 2003-06-20 | 521.76 |
| 2003-06-23 | 516.55 |
| 2003-06-24 | 517.47 |
| 2003-06-25 | 508.95 |
| 2003-06-26 | 512.09 |
| 2003-06-27 | 504.29 |
| 2003-06-30 | 504.79 |
| 2003-07-01 | 504.19 |
| 2003-07-02 | 506.43 |
| 2003-07-03 | 503.75 |
| 2003-07-04 | . |
| 2003-07-07 | 514.92 |
| 2003-07-08 | 511.24 |
| 2003-07-09 | 504.73 |
| 2003-07-10 | 499.85 |
| 2003-07-11 | 500.14 |
| 2003-07-14 | 501.07 |
| 2003-07-15 | 495.56 |
| 2003-07-16 | 491.35 |
| 2003-07-17 | 487.76 |
| 2003-07-18 | 498.31 |
| 2003-07-21 | 492.74 |
| 2003-07-22 | 498.40 |
| 2003-07-23 | 499.20 |
| 2003-07-24 | 499.62 |
| 2003-07-25 | 515.05 |
| 2003-07-28 | 513.58 |
| 2003-07-29 | 505.74 |
| 2003-07-30 | 505.75 |
| 2003-07-31 | 512.06 |
| 2003-08-01 | 510.78 |
| 2003-08-04 | 511.43 |
| 2003-08-05 | 500.67 |
| 2003-08-06 | 498.28 |
| 2003-08-07 | 503.70 |
| 2003-08-08 | 505.03 |
| 2003-08-11 | 509.34 |
| 2003-08-12 | 512.52 |
| 2003-08-13 | 510.31 |
| 2003-08-14 | 516.79 |
| 2003-08-15 | 519.52 |
| 2003-08-18 | 533.40 |
| 2003-08-19 | 536.06 |
| 2003-08-20 | 531.08 |
| 2003-08-21 | 540.05 |
| 2003-08-22 | 535.46 |
| 2003-08-25 | 533.51 |
| 2003-08-26 | 534.03 |
| 2003-08-27 | 533.18 |
| 2003-08-28 | 533.32 |
| 2003-08-29 | 533.80 |
| 2003-09-01 | . |
| 2003-09-02 | 544.44 |
| 2003-09-03 | 552.84 |
| 2003-09-04 | 553.43 |
| 2003-09-05 | 549.27 |
| 2003-09-08 | 553.33 |
| 2003-09-09 | 547.98 |
| 2003-09-10 | 543.09 |
| 2003-09-11 | 549.71 |
| 2003-09-12 | 550.54 |
| 2003-09-15 | 548.95 |
| 2003-09-16 | 558.88 |
| 2003-09-17 | 555.48 |
| 2003-09-18 | 561.74 |
| 2003-09-19 | 561.37 |
| 2003-09-22 | 553.78 |
| 2003-09-23 | 555.73 |
| 2003-09-24 | 543.51 |
| 2003-09-25 | 539.83 |
| 2003-09-26 | 533.74 |
| 2003-09-29 | 539.11 |
| 2003-09-30 | 529.70 |
| 2003-10-01 | 542.72 |
| 2003-10-02 | 544.72 |
| 2003-10-03 | 548.93 |
| 2003-10-06 | 549.28 |
| 2003-10-07 | 549.42 |
| 2003-10-08 | 544.26 |
| 2003-10-09 | 545.88 |
| 2003-10-10 | 536.87 |
| 2003-10-13 | 534.49 |
| 2003-10-14 | 539.81 |
| 2003-10-15 | 534.77 |
| 2003-10-16 | 537.59 |
| 2003-10-17 | 531.10 |
| 2003-10-20 | 535.65 |
| 2003-10-21 | 536.11 |
| 2003-10-22 | 528.46 |
| 2003-10-23 | 528.94 |
| 2003-10-24 | 527.82 |
| 2003-10-27 | 527.11 |
| 2003-10-28 | 533.68 |
| 2003-10-29 | 536.85 |
| 2003-10-30 | 541.15 |
| 2003-10-31 | 542.67 |
| 2003-11-03 | 541.58 |
| 2003-11-04 | 544.22 |
| 2003-11-05 | 540.69 |
| 2003-11-06 | 541.79 |
| 2003-11-07 | 538.18 |
| 2003-11-10 | 535.61 |
| 2003-11-11 | 534.36 |
| 2003-11-12 | 544.03 |
| 2003-11-13 | 539.79 |
| 2003-11-14 | 532.63 |
| 2003-11-17 | 530.29 |
| 2003-11-18 | 534.80 |
| 2003-11-19 | 547.60 |
| 2003-11-20 | 540.86 |
| 2003-11-21 | 537.27 |
| 2003-11-24 | 543.39 |
| 2003-11-25 | 547.66 |
| 2003-11-26 | 546.49 |
| 2003-11-27 | . |
| 2003-11-28 | 545.64 |
| 2003-12-01 | 554.86 |
| 2003-12-02 | 558.25 |
| 2003-12-03 | 560.08 |
| 2003-12-04 | 557.81 |
| 2003-12-05 | 556.07 |
| 2003-12-08 | 560.78 |
| 2003-12-09 | 564.02 |
| 2003-12-10 | 564.67 |
| 2003-12-11 | 575.42 |
| 2003-12-12 | 573.72 |
| 2003-12-15 | 575.21 |
| 2003-12-16 | 579.99 |
| 2003-12-17 | 580.79 |
| 2003-12-18 | 585.20 |
| 2003-12-19 | 586.29 |
| 2003-12-22 | 591.27 |
| 2003-12-23 | 593.07 |
| 2003-12-24 | 589.63 |
| 2003-12-25 | . |
| 2003-12-26 | 587.58 |
| 2003-12-29 | 593.90 |
| 2003-12-30 | 592.21 |
| 2003-12-31 | 595.66 |
| 2004-01-01 | . |
| 2004-01-02 | 596.06 |
| 2004-01-05 | 605.35 |
| 2004-01-06 | 603.31 |
| 2004-01-07 | 605.69 |
| 2004-01-08 | 613.63 |
| 2004-01-09 | 606.66 |
| 2004-01-12 | 610.31 |
| 2004-01-13 | 604.47 |
| 2004-01-14 | 611.58 |
| 2004-01-15 | 613.81 |
| 2004-01-16 | 632.93 |
| 2004-01-19 | . |
| 2004-01-20 | 625.33 |
| 2004-01-21 | 633.81 |
| 2004-01-22 | 628.14 |
| 2004-01-23 | 622.09 |
| 2004-01-26 | 635.18 |
| 2004-01-27 | 632.65 |
| 2004-01-28 | 624.09 |
| 2004-01-29 | 625.06 |
| 2004-01-30 | 621.36 |
| 2004-02-02 | 620.78 |
| 2004-02-03 | 616.56 |
| 2004-02-04 | 614.92 |
| 2004-02-05 | 621.04 |
| 2004-02-06 | 620.47 |
| 2004-02-09 | 615.56 |
| 2004-02-10 | 613.86 |
| 2004-02-11 | 623.69 |
| 2004-02-12 | 621.61 |
| 2004-02-13 | 617.88 |
| 2004-02-16 | . |
| 2004-02-17 | 623.42 |
| 2004-02-18 | 618.03 |
| 2004-02-19 | 614.26 |
| 2004-02-20 | 614.98 |
| 2004-02-23 | 621.68 |
| 2004-02-24 | 619.20 |
| 2004-02-25 | 615.98 |
| 2004-02-26 | 615.15 |
| 2004-02-27 | 613.66 |
| 2004-03-01 | 619.90 |
| 2004-03-02 | 615.36 |
| 2004-03-03 | 620.59 |
| 2004-03-04 | 622.32 |
| 2004-03-05 | 620.96 |
| 2004-03-08 | 606.81 |
| 2004-03-09 | 602.41 |
| 2004-03-10 | 591.06 |
| 2004-03-11 | 579.77 |
| 2004-03-12 | 586.52 |
| 2004-03-15 | 578.97 |
| 2004-03-16 | 585.32 |
| 2004-03-17 | 592.37 |
| 2004-03-18 | 591.79 |
| 2004-03-19 | 583.02 |
| 2004-03-22 | 570.52 |
| 2004-03-23 | 568.31 |
| 2004-03-24 | 567.24 |
| 2004-03-25 | 579.07 |
| 2004-03-26 | 581.80 |
| 2004-03-29 | 589.71 |
| 2004-03-30 | 594.79 |
| 2004-03-31 | 592.93 |
| 2004-04-01 | 594.14 |
| 2004-04-02 | 602.45 |
| 2004-04-05 | 611.49 |
| 2004-04-06 | 610.51 |
| 2004-04-07 | 606.45 |
| 2004-04-08 | 606.13 |
| 2004-04-09 | . |
| 2004-04-12 | 611.51 |
| 2004-04-13 | 600.25 |
| 2004-04-14 | 594.60 |
| 2004-04-15 | 598.10 |
| 2004-04-16 | 606.44 |
| 2004-04-19 | 604.50 |
| 2004-04-20 | 594.19 |
| 2004-04-21 | 599.35 |
| 2004-04-22 | 608.22 |
| 2004-04-23 | 607.06 |
| 2004-04-26 | 606.31 |
| 2004-04-27 | 606.08 |
| 2004-04-28 | 595.06 |
| 2004-04-29 | 592.63 |
| 2004-04-30 | 590.00 |
| 2004-05-03 | 596.31 |
| 2004-05-04 | 599.78 |
| 2004-05-05 | 599.15 |
| 2004-05-06 | 596.31 |
| 2004-05-07 | 587.31 |
| 2004-05-10 | 583.26 |
| 2004-05-11 | 587.03 |
| 2004-05-12 | 591.24 |
| 2004-05-13 | 589.78 |
| 2004-05-14 | 588.24 |
| 2004-05-17 | 582.45 |
| 2004-05-18 | 590.18 |
| 2004-05-19 | 588.49 |
| 2004-05-20 | 587.85 |
| 2004-05-21 | 595.18 |
| 2004-05-24 | 596.92 |
| 2004-05-25 | 605.68 |
| 2004-05-26 | 607.03 |
| 2004-05-27 | 610.52 |
| 2004-05-28 | 608.52 |
| 2004-05-31 | . |
| 2004-06-01 | 607.43 |
| 2004-06-02 | 610.66 |
| 2004-06-03 | 607.10 |
| 2004-06-04 | 611.59 |
| 2004-06-07 | 621.06 |
| 2004-06-08 | 620.13 |
| 2004-06-09 | 614.39 |
| 2004-06-10 | 620.40 |
| 2004-06-11 | . |
| 2004-06-14 | 619.09 |
| 2004-06-15 | 624.15 |
| 2004-06-16 | 627.06 |
| 2004-06-17 | 629.89 |
| 2004-06-18 | 634.73 |
| 2004-06-21 | 635.14 |
| 2004-06-22 | 641.99 |
| 2004-06-23 | 651.52 |
| 2004-06-24 | 650.01 |
| 2004-06-25 | 637.16 |
| 2004-06-28 | 637.64 |
| 2004-06-29 | 641.81 |
| 2004-06-30 | 643.98 |
| 2004-07-01 | 635.29 |
| 2004-07-02 | 629.30 |
| 2004-07-05 | . |
| 2004-07-06 | 629.74 |
| 2004-07-07 | 632.72 |
| 2004-07-08 | 626.22 |
| 2004-07-09 | 634.33 |
| 2004-07-12 | 639.17 |
| 2004-07-13 | 640.81 |
| 2004-07-14 | 643.17 |
| 2004-07-15 | 646.41 |
| 2004-07-16 | 643.40 |
| 2004-07-19 | 639.51 |
| 2004-07-20 | 642.50 |
| 2004-07-21 | 632.73 |
| 2004-07-22 | 634.63 |
| 2004-07-23 | 628.02 |
| 2004-07-26 | 624.50 |
| 2004-07-27 | 635.00 |
| 2004-07-28 | 640.09 |
| 2004-07-29 | 640.05 |
| 2004-07-30 | 640.47 |
| 2004-08-02 | 642.46 |
| 2004-08-03 | 638.01 |
| 2004-08-04 | 638.17 |
| 2004-08-05 | 626.03 |
| 2004-08-06 | 612.24 |
| 2004-08-09 | 615.92 |
| 2004-08-10 | 622.85 |
| 2004-08-11 | 622.78 |
| 2004-08-12 | 611.20 |
| 2004-08-13 | 614.08 |
| 2004-08-16 | 623.21 |
| 2004-08-17 | 621.53 |
| 2004-08-18 | 632.89 |
| 2004-08-19 | 630.28 |
| 2004-08-20 | 631.59 |
| 2004-08-23 | 629.82 |
| 2004-08-24 | 631.75 |
| 2004-08-25 | 636.67 |
| 2004-08-26 | 637.01 |
| 2004-08-27 | 636.83 |
| 2004-08-30 | 632.06 |
| 2004-08-31 | 635.76 |
| 2004-09-01 | 637.86 |
| 2004-09-02 | 643.55 |
| 2004-09-03 | 639.75 |
| 2004-09-06 | . |
| 2004-09-07 | 646.10 |
| 2004-09-08 | 647.95 |
| 2004-09-09 | 649.29 |
| 2004-09-10 | 650.27 |
| 2004-09-13 | 649.57 |
| 2004-09-14 | 650.11 |
| 2004-09-15 | 643.03 |
| 2004-09-16 | 644.10 |
| 2004-09-17 | 652.03 |
| 2004-09-20 | 650.90 |
| 2004-09-21 | 654.31 |
| 2004-09-22 | 643.76 |
| 2004-09-23 | 637.49 |
| 2004-09-24 | 637.55 |
| 2004-09-27 | 631.30 |
| 2004-09-28 | 636.80 |
| 2004-09-29 | 640.22 |
| 2004-09-30 | 644.06 |
| 2004-10-01 | 652.48 |
| 2004-10-04 | 653.96 |
| 2004-10-05 | 651.35 |
| 2004-10-06 | 658.85 |
| 2004-10-07 | 649.50 |
| 2004-10-08 | 645.78 |
| 2004-10-11 | 648.85 |
| 2004-10-12 | 648.19 |
| 2004-10-13 | 641.79 |
| 2004-10-14 | 637.46 |
| 2004-10-15 | 640.42 |
| 2004-10-18 | 641.66 |
| 2004-10-19 | 635.22 |
| 2004-10-20 | 632.53 |
| 2004-10-21 | 636.36 |
| 2004-10-22 | 628.51 |
| 2004-10-25 | 627.95 |
| 2004-10-26 | 639.30 |
| 2004-10-27 | 647.41 |
| 2004-10-28 | 647.83 |
| 2004-10-29 | 650.00 |
| 2004-11-01 | 651.28 |
| 2004-11-02 | 652.35 |
| 2004-11-03 | 657.02 |
| 2004-11-04 | 672.31 |
| 2004-11-05 | 676.70 |
| 2004-11-08 | 676.12 |
| 2004-11-09 | 680.37 |
| 2004-11-10 | 679.16 |
| 2004-11-11 | 688.25 |
| 2004-11-12 | 695.29 |
| 2004-11-15 | 690.89 |
| 2004-11-16 | 688.72 |
| 2004-11-17 | 694.26 |
| 2004-11-18 | 700.14 |
| 2004-11-19 | 690.30 |
| 2004-11-22 | 689.90 |
| 2004-11-23 | 685.50 |
| 2004-11-24 | 684.36 |
| 2004-11-25 | . |
| 2004-11-26 | 681.83 |
| 2004-11-29 | 679.43 |
| 2004-11-30 | 680.38 |
| 2004-12-01 | 691.92 |
| 2004-12-02 | 690.00 |
| 2004-12-03 | 689.82 |
| 2004-12-06 | 686.39 |
| 2004-12-07 | 678.03 |
| 2004-12-08 | 684.55 |
| 2004-12-09 | 688.74 |
| 2004-12-10 | 696.52 |
| 2004-12-13 | 707.50 |
| 2004-12-14 | 707.71 |
| 2004-12-15 | 707.76 |
| 2004-12-16 | 704.80 |
| 2004-12-17 | 701.42 |
| 2004-12-20 | 706.02 |
| 2004-12-21 | 709.57 |
| 2004-12-22 | 709.12 |
| 2004-12-23 | 709.61 |
| 2004-12-24 | . |
| 2004-12-27 | 706.25 |
| 2004-12-28 | 710.37 |
| 2004-12-29 | 708.44 |
| 2004-12-30 | 708.42 |
| 2004-12-31 | 706.26 |
| 2005-01-03 | 705.17 |
| 2005-01-04 | 697.49 |
| 2005-01-05 | 692.37 |
| 2005-01-06 | 697.97 |
| 2005-01-07 | 694.61 |
| 2005-01-10 | 694.62 |
| 2005-01-11 | 689.93 |
| 2005-01-12 | 695.48 |
| 2005-01-13 | 687.52 |
| 2005-01-14 | 693.14 |
| 2005-01-17 | . |
| 2005-01-18 | 698.12 |
| 2005-01-19 | 690.72 |
| 2005-01-20 | 688.69 |
| 2005-01-21 | 682.14 |
| 2005-01-24 | 682.65 |
| 2005-01-25 | 689.66 |
| 2005-01-26 | 688.95 |
| 2005-01-27 | 691.82 |
#2005-01-28| 693.54
#2005-01-31| 701.74
#2005-02-01| 701.28
#2005-02-02| 701.50
#2005-02-03| 699.74
#2005-02-04| 704.77
#2005-02-07| 704.36
#2005-02-08| 708.81
#2005-02-09| 700.29
#2005-02-10| 701.09
#2005-02-11| 706.52
#2005-02-14| 707.22
#2005-02-15| 709.02
#2005-02-16| 707.90
#2005-02-17| 702.09
#2005-02-18| 701.64
#2005-02-21| .
#2005-02-22| 690.88
#2005-02-23| 691.31
#2005-02-24| 699.50
#2005-02-25| 702.49
#2005-02-28| 695.70
#2005-03-01| 697.23
#2005-03-02| 702.63
#2005-03-03| 703.10
#2005-03-04| 715.53
#2005-03-07| 717.03
#2005-03-08| 715.30
#2005-03-09| 709.73
#2005-03-10| 714.31
#2005-03-11| 709.28
#2005-03-14| 715.60
#2005-03-15| 711.71
#2005-03-16| 704.26
#2005-03-17| 702.55
#2005-03-18| 708.07
#2005-03-21| 709.30
#2005-03-22| 702.46
#2005-03-23| 699.80
#2005-03-24| 702.17
#2005-03-25| .
#2005-03-28| 703.86
#2005-03-29| 694.40
#2005-03-30| 705.62
#2005-03-31| 703.81
#2005-04-01| 695.24
#2005-04-04| 691.51
#2005-04-05| 694.97
#2005-04-06| 696.13
#2005-04-07| 703.18
#2005-04-08| 700.06
#2005-04-11| 699.56
#2005-04-12| 706.11
#2005-04-13| 695.87
#2005-04-14| 687.81
#2005-04-15| 683.33
#2005-04-18| 683.35
#2005-04-19| 685.47
#2005-04-20| 676.90
#2005-04-21| 690.76
#2005-04-22| 688.93
#2005-04-25| 693.46
#2005-04-26| 685.36
#2005-04-27| 688.31
#2005-04-28| 675.46
#2005-04-29| 685.22
#2005-05-02| 686.34
#2005-05-03| 680.38
#2005-05-04| 685.11
#2005-05-05| 680.32
#2005-05-06| 682.53
#2005-05-09| 688.25
#2005-05-10| 680.83
#2005-05-11| 685.23
#2005-05-12| 677.61
#2005-05-13| 674.76
#2005-05-16| 683.73
#2005-05-17| 687.13
#2005-05-18| 697.97
#2005-05-19| 698.63
#2005-05-20| 698.64
#2005-05-23| 703.03
#2005-05-24| 701.02
#2005-05-25| 695.32
#2005-05-26| 696.74
#2005-05-27| 695.97
#2005-05-30| .
#2005-05-31| 689.76
#2005-06-01| 696.07
#2005-06-02| 695.01
#2005-06-03| 691.01
#2005-06-06| 690.66
#2005-06-07| 693.97
#2005-06-08| 692.36
#2005-06-09| 692.39
#2005-06-10| 692.55
#2005-06-13| 692.14
#2005-06-14| 691.53
#2005-06-15| 691.20
#2005-06-16| 691.14
#2005-06-17| 696.57
#2005-06-20| 692.62
#2005-06-21| 690.59
#2005-06-22| 686.66
#2005-06-23| 673.03
#2005-06-24| 670.61
#2005-06-27| 668.22
#2005-06-28| 678.65
#2005-06-29| 674.56
#2005-06-30| 665.82
#2005-07-01| 667.43
#2005-07-04| .
#2005-07-05| 669.26
#2005-07-06| 663.07
#2005-07-07| 662.84
#2005-07-08| 676.79
#2005-07-11| 679.35
#2005-07-12| 677.66
#2005-07-13| 679.07
#2005-07-14| 686.37
#2005-07-15| 684.89
#2005-07-18| 679.82
#2005-07-19| 685.08
#2005-07-20| 687.98
#2005-07-21| 682.45
#2005-07-22| 683.95
#2005-07-25| 677.41
#2005-07-26| 677.46
#2005-07-27| 678.81
#2005-07-28| 682.51
#2005-07-29| 677.57
#2005-08-01| 675.51
#2005-08-02| 671.15
#2005-08-03| 669.12
#2005-08-04| 665.55
#2005-08-05| 661.18
#2005-08-08| 660.49
#2005-08-09| 667.32
#2005-08-10| 664.48
#2005-08-11| 673.97
#2005-08-12| 668.81
#2005-08-15| 669.76
#2005-08-16| 662.55
#2005-08-17| 666.17
#2005-08-18| 663.66
#2005-08-19| 665.10
#2005-08-22| 665.57
#2005-08-23| 663.18
#2005-08-24| 656.53
#2005-08-25| 656.36
#2005-08-26| 653.94
#2005-08-29| 656.99
#2005-08-30| 651.54
#2005-08-31| 658.33
#2005-09-01| 652.45
#2005-09-02| 654.81
#2005-09-05| .
#2005-09-06| 664.90
#2005-09-07| 667.31
#2005-09-08| 664.50
#2005-09-09| 668.14
#2005-09-12| 675.02
#2005-09-13| 672.73
#2005-09-14| 668.33
#2005-09-15| 671.38
#2005-09-16| 675.16
#2005-09-19| 665.94
#2005-09-20| 661.53
#2005-09-21| 654.87
#2005-09-22| 656.19
#2005-09-23| 659.83
#2005-09-26| 657.94
#2005-09-27| 662.29
#2005-09-28| 660.44
#2005-09-29| 662.33
#2005-09-30| 664.21
#2005-10-03| 657.52
#2005-10-04| 650.74
#2005-10-05| 645.68
#2005-10-06| 655.83
#2005-10-07| 664.78
#2005-10-10| 658.96
#2005-10-11| 656.42
#2005-10-12| 655.56
#2005-10-13| 657.90
#2005-10-14| 662.47
#2005-10-17| 660.94
#2005-10-18| 660.96
#2005-10-19| 665.83
#2005-10-20| 656.21
#2005-10-21| 654.09
#2005-10-24| 662.38
#2005-10-25| 659.92
#2005-10-26| 656.62
#2005-10-27| 652.44
#2005-10-28| 661.81
#2005-10-31| 660.99
#2005-11-01| 655.53
#2005-11-02| 660.12
#2005-11-03| 663.84
#2005-11-04| 664.95
#2005-11-07| 665.77
#2005-11-08| 661.36
#2005-11-09| 663.15
#2005-11-10| 672.79
#2005-11-11| 676.32
#2005-11-14| 675.39
#2005-11-15| 676.00
#2005-11-16| 680.37
#2005-11-17| 684.45
#2005-11-18| 698.33
#2005-11-21| 704.97
#2005-11-22| 704.76
#2005-11-23| 702.82
#2005-11-24| .
#2005-11-25| 705.50
#2005-11-28| 700.51
#2005-11-29| 701.46
#2005-11-30| 699.23
#2005-12-01| 704.65
#2005-12-02| 700.37
#2005-12-05| 701.28
#2005-12-06| 700.50
#2005-12-07| 696.03
#2005-12-08| 691.26
#2005-12-09| 695.49
#2005-12-12| 695.96
#2005-12-13| 694.08
#2005-12-14| 700.68
#2005-12-15| 703.18
#2005-12-16| 704.05
#2005-12-19| 700.91
#2005-12-20| 698.80
#2005-12-21| 697.32
#2005-12-22| 704.37
#2005-12-23| 703.78
#2005-12-26| .
#2005-12-27| 695.97
#2005-12-28| 698.31
#2005-12-29| 699.30
#2005-12-30| 695.91
#2006-01-02| .
#2006-01-03| 703.96
#2006-01-04| 704.13
#2006-01-05| 702.36
#2006-01-06| 708.03
#2006-01-09| 709.76
#2006-01-10| 706.26
#2006-01-11| 708.25
#2006-01-12| 700.68
#2006-01-13| 695.00
#2006-01-16| .
#2006-01-17| 690.07
#2006-01-18| 689.22
#2006-01-19| 688.51
#2006-01-20| 668.33
#2006-01-23| 668.43
#2006-01-24| 665.09
#2006-01-25| 660.92
#2006-01-26| 666.58
#2006-01-27| 665.51
#2006-01-30| 666.34
#2006-01-31| 663.26
#2006-02-01| 669.98
#2006-02-02| 661.51
#2006-02-03| 660.44
#2006-02-06| 660.33
#2006-02-07| 653.06
#2006-02-08| 659.20
#2006-02-09| 663.83
#2006-02-10| 669.27
#2006-02-13| 668.29
#2006-02-14| 674.09
#2006-02-15| 674.28
#2006-02-16| 674.87
#2006-02-17| 680.18
#2006-02-20| .
#2006-02-21| 674.81
#2006-02-22| 679.92
#2006-02-23| 679.09
#2006-02-24| 678.78
#2006-02-27| 681.50
#2006-02-28| 673.52
#2006-03-01| 673.49
#2006-03-02| 674.43
#2006-03-03| 676.66
#2006-03-06| 674.59
#2006-03-07| 676.03
#2006-03-08| 679.17
#2006-03-09| 676.17
#2006-03-10| 684.52
#2006-03-13| 684.31
#2006-03-14| 689.46
#2006-03-15| 699.01
#2006-03-16| 700.03
#2006-03-17| 703.07
#2006-03-20| 703.56
#2006-03-21| 699.86
#2006-03-22| 705.29
#2006-03-23| 700.90
#2006-03-24| 698.94
#2006-03-27| 696.62
#2006-03-28| 692.84
#2006-03-29| 699.81
#2006-03-30| 707.99
#2006-03-31| 707.49
#2006-04-03| 706.57
#2006-04-04| 708.88
#2006-04-05| 705.48
#2006-04-06| 709.34
#2006-04-07| 701.22
#2006-04-10| 699.19
#2006-04-11| 698.40
#2006-04-12| 704.97
#2006-04-13| 699.07
#2006-04-14| .
#2006-04-17| 690.95
#2006-04-18| 704.77
#2006-04-19| 703.82
#2006-04-20| 706.80
#2006-04-21| 707.72
#2006-04-24| 706.99
#2006-04-25| 706.27
#2006-04-26| 709.42
#2006-04-27| 709.91
#2006-04-28| 711.81
#2006-05-01| 709.92
#2006-05-02| 713.09
#2006-05-03| 713.62
#2006-05-04| 722.75
#2006-05-05| 730.23
#2006-05-08| 727.80
#2006-05-09| 726.89
#2006-05-10| 723.50
#2006-05-11| 718.71
#2006-05-12| 712.55
#2006-05-15| 716.59
#2006-05-16| 718.15
#2006-05-17| 707.42
#2006-05-18| 701.68
#2006-05-19| 703.70
#2006-05-22| 700.01
#2006-05-23| 697.26
#2006-05-24| 700.32
#2006-05-25| 704.00
#2006-05-26| 705.41
#2006-05-29| .
#2006-05-30| 699.29
#2006-05-31| 703.35
#2006-06-01| 711.10
#2006-06-02| 711.70
#2006-06-05| 700.49
#2006-06-06| 702.23
#2006-06-07| 696.93
#2006-06-08| 698.71
#2006-06-09| 689.83
#2006-06-12| 684.29
#2006-06-13| 681.22
#2006-06-14| 684.70
#2006-06-15| 692.83
#2006-06-16| 689.41
#2006-06-19| 683.91
#2006-06-20| 683.92
#2006-06-21| 687.13
#2006-06-22| 683.57
#2006-06-23| 683.54
#2006-06-26| 686.09
#2006-06-27| 678.46
#2006-06-28| 680.13
#2006-06-29| 691.77
#2006-06-30| 688.67
#2006-07-03| 693.96
#2006-07-04| .
#2006-07-05| 691.87
#2006-07-06| 695.82
#2006-07-07| 684.01
#2006-07-10| 685.65
#2006-07-11| 682.89
#2006-07-12| 677.72
#2006-07-13| 667.33
#2006-07-14| 655.84
#2006-07-17| 657.13
#2006-07-18| 659.33
#2006-07-19| 669.31
#2006-07-20| 659.53
#2006-07-21| 654.37
#2006-07-24| 662.73
#2006-07-25| 663.39
#2006-07-26| 661.56
#2006-07-27| 662.23
#2006-07-28| 670.61
#2006-07-31| 666.32
#2006-08-01| 663.35
#2006-08-02| 665.19
#2006-08-03| 666.66
#2006-08-04| 666.21
#2006-08-07| 663.68
#2006-08-08| 657.54
#2006-08-09| 655.04
#2006-08-10| 660.23
#2006-08-11| 658.08
#2006-08-14| 662.34
#2006-08-15| 671.62
#2006-08-16| 682.77
#2006-08-17| 686.54
#2006-08-18| 686.98
#2006-08-21| 684.59
#2006-08-22| 684.31
#2006-08-23| 681.14
#2006-08-24| 680.42
#2006-08-25| 679.98
#2006-08-28| 682.39
#2006-08-29| 686.23
#2006-08-30| 686.74
#2006-08-31| 685.58
#2006-09-01| 688.13
#2006-09-04| .
#2006-09-05| 685.77
#2006-09-06| 683.78
#2006-09-07| 682.33
#2006-09-08| 683.24
#2006-09-11| 687.62
#2006-09-12| 694.20
#2006-09-13| 698.76
#2006-09-14| 697.40
#2006-09-15| 700.02
#2006-09-18| 699.55
#2006-09-19| 698.82
#2006-09-20| 703.21
#2006-09-21| 697.89
#2006-09-22| 695.94
#2006-09-25| 704.85
#2006-09-26| 714.73
#2006-09-27| 714.07
#2006-09-28| 717.68
#2006-09-29| 714.34
#2006-10-02| 716.43
#2006-10-03| 720.23
#2006-10-04| 727.84
#2006-10-05| 733.02
#2006-10-06| 730.05
#2006-10-09| 730.05
#2006-10-10| 732.31
#2006-10-11| 730.95
#2006-10-12| 734.07
#2006-10-13| 732.37
#2006-10-16| 730.64
#2006-10-17| 729.05
#2006-10-18| 728.87
#2006-10-19| 725.61
#2006-10-20| 728.51
#2006-10-23| 731.75
#2006-10-24| 730.60
#2006-10-25| 731.93
#2006-10-26| 732.54
#2006-10-27| 726.59
#2006-10-30| 727.22
#2006-10-31| 725.72
#2006-11-01| 721.78
#2006-11-02| 719.36
#2006-11-03| 718.64
#2006-11-06| 727.29
#2006-11-07| 731.33
#2006-11-08| 734.04
#2006-11-09| 729.39
#2006-11-10| 729.52
#2006-11-13| 733.71
#2006-11-14| 738.12
#2006-11-15| 741.74
#2006-11-16| 745.13
#2006-11-17| 748.47
#2006-11-20| 745.83
#2006-11-21| 744.85
#2006-11-22| 747.42
#2006-11-23| .
#2006-11-24| 742.81
#2006-11-27| 736.01
#2006-11-28| 732.65
#2006-11-29| 737.56
#2006-11-30| 738.63
#2006-12-01| 735.93
#2006-12-04| 741.27
#2006-12-05| 739.07
#2006-12-06| 735.98
#2006-12-07| 735.87
#2006-12-08| 735.35
#2006-12-11| 733.68
#2006-12-12| 737.93
#2006-12-13| 736.93
#2006-12-14| 747.46
#2006-12-15| 762.61
#2006-12-18| 769.33
#2006-12-19| 771.39
#2006-12-20| 775.52
#2006-12-21| 773.61
#2006-12-22| 769.80
#2006-12-25| .
#2006-12-26| 772.57
#2006-12-27| 775.61
#2006-12-28| 770.88
#2006-12-29| 765.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 775.87
#2007-01-04| 772.91
#2007-01-05| 768.10
#2007-01-08| 770.00
#2007-01-09| 770.94
#2007-01-10| 771.97
#2007-01-11| 781.06
#2007-01-12| 780.83
#2007-01-15| .
#2007-01-16| 783.85
#2007-01-17| 781.80
#2007-01-18| 780.71
#2007-01-19| 767.77
#2007-01-22| 761.52
#2007-01-23| 761.83
#2007-01-24| 763.20
#2007-01-25| 756.01
#2007-01-26| 752.75
#2007-01-29| 755.52
#2007-01-30| 752.21
#2007-01-31| 755.22
#2007-02-01| 760.92
#2007-02-02| 761.71
#2007-02-05| 763.02
#2007-02-06| 762.25
#2007-02-07| 758.88
#2007-02-08| 754.46
#2007-02-09| 750.02
#2007-02-12| 752.24
#2007-02-13| 757.50
#2007-02-14| 768.59
#2007-02-15| 765.22
#2007-02-16| 761.75
#2007-02-19| .
#2007-02-20| 765.50
#2007-02-21| 763.33
#2007-02-22| 759.97
#2007-02-23| 755.31
#2007-02-26| 760.02
#2007-02-27| 741.31
#2007-02-28| 745.17
#2007-03-01| 745.46
#2007-03-02| 739.40
#2007-03-05| 733.43
#2007-03-06| 739.90
#2007-03-07| 735.42
#2007-03-08| 740.59
#2007-03-09| 738.84
#2007-03-12| 742.40
#2007-03-13| 732.49
#2007-03-14| 738.67
#2007-03-15| 741.75
#2007-03-16| 739.04
#2007-03-19| 746.65
#2007-03-20| 748.86
#2007-03-21| 761.40
#2007-03-22| 766.21
#2007-03-23| 767.78
#2007-03-26| 768.36
#2007-03-27| 762.53
#2007-03-28| 756.83
#2007-03-29| 757.10
#2007-03-30| 756.12
#2007-04-02| 757.12
#2007-04-03| 761.55
#2007-04-04| 759.20
#2007-04-05| 756.92
#2007-04-06| .
#2007-04-09| 753.84
#2007-04-10| 754.92
#2007-04-11| 754.16
#2007-04-12| 760.08
#2007-04-13| 762.75
#2007-04-16| 765.12
#2007-04-17| 762.62
#2007-04-18| 761.04
#2007-04-19| 761.67
#2007-04-20| 767.97
#2007-04-23| 763.95
#2007-04-24| 763.20
#2007-04-25| 774.39
#2007-04-26| 783.28
#2007-04-27| 798.96
#2007-04-30| 797.89
#2007-05-01| 803.90
#2007-05-02| 808.98
#2007-05-03| 809.66
#2007-05-04| 807.86
#2007-05-07| 809.26
#2007-05-08| 806.09
#2007-05-09| 811.87
#2007-05-10| 802.65
#2007-05-11| 808.75
#2007-05-14| 803.63
#2007-05-15| 805.13
#2007-05-16| 808.65
#2007-05-17| 805.23
#2007-05-18| 812.46
#2007-05-21| 814.33
#2007-05-22| 817.68
#2007-05-23| 821.89
#2007-05-24| 816.04
#2007-05-25| 821.16
#2007-05-28| .
#2007-05-29| 818.96
#2007-05-30| 825.91
#2007-05-31| 825.96
#2007-06-01| 827.01
#2007-06-04| 831.32
#2007-06-05| 823.60
#2007-06-06| 818.40
#2007-06-07| 804.94
#2007-06-08| 818.03
#2007-06-11| 818.99
#2007-06-12| 811.52
#2007-06-13| 826.48
#2007-06-14| 830.72
#2007-06-15| 837.47
#2007-06-18| 834.76
#2007-06-19| 850.13
#2007-06-20| 842.27
#2007-06-21| 844.81
#2007-06-22| 836.74
#2007-06-25| 833.86
#2007-06-26| 830.39
#2007-06-27| 833.32
#2007-06-28| 834.79
#2007-06-29| 836.91
#2007-07-02| 841.11
#2007-07-03| 847.21
#2007-07-04| .
#2007-07-05| 846.81
#2007-07-06| 848.37
#2007-07-09| 848.42
#2007-07-10| 834.47
#2007-07-11| 841.64
#2007-07-12| 859.21
#2007-07-13| 866.23
#2007-07-16| 875.16
#2007-07-17| 883.75
#2007-07-18| 880.59
#2007-07-19| 886.53
#2007-07-20| 873.81
#2007-07-23| 885.41
#2007-07-24| 872.05
#2007-07-25| 873.12
#2007-07-26| 856.81
#2007-07-27| 842.18
#2007-07-30| 852.42
#2007-07-31| 840.00
#2007-08-01| 844.16
#2007-08-02| 848.80
#2007-08-03| 828.38
#2007-08-06| 845.67
#2007-08-07| 849.42
#2007-08-08| 860.37
#2007-08-09| 830.48
#2007-08-10| 823.91
#2007-08-13| 825.40
#2007-08-14| 814.70
#2007-08-15| 797.21
#2007-08-16| 798.92
#2007-08-17| 822.84
#2007-08-20| 823.44
#2007-08-21| 824.88
#2007-08-22| 841.41
#2007-08-23| 839.04
#2007-08-24| 845.69
#2007-08-27| 839.70
#2007-08-28| 819.01
#2007-08-29| 835.10
#2007-08-30| 830.73
#2007-08-31| 842.05
#2007-09-03| .
#2007-09-04| 845.24
#2007-09-05| 835.68
#2007-09-06| 848.40
#2007-09-07| 831.56
#2007-09-10| 833.71
#2007-09-11| 840.91
#2007-09-12| 847.21
#2007-09-13| 857.47
#2007-09-14| 855.26
#2007-09-17| 851.43
#2007-09-18| 881.44
#2007-09-19| 886.32
#2007-09-20| 880.81
#2007-09-21| 882.59
#2007-09-24| 874.71
#2007-09-25| 878.69
#2007-09-26| 883.95
#2007-09-27| 886.94
#2007-09-28| 887.26
#2007-10-01| 900.78
#2007-10-02| 900.50
#2007-10-03| 892.42
#2007-10-04| 893.82
#2007-10-05| 900.00
#2007-10-08| 896.17
#2007-10-09| 904.44
#2007-10-10| 899.57
#2007-10-11| 893.87
#2007-10-12| 887.19
#2007-10-15| 881.20
#2007-10-16| 878.40
#2007-10-17| 882.38
#2007-10-18| 880.47
#2007-10-19| 855.54
#2007-10-22| 857.46
#2007-10-23| 862.48
#2007-10-24| 859.10
#2007-10-25| 856.82
#2007-10-26| 861.60
#2007-10-29| 864.41
#2007-10-30| 862.44
#2007-10-31| 874.95
#2007-11-01| 855.98
#2007-11-02| 858.04
#2007-11-05| 856.70
#2007-11-06| 859.96
#2007-11-07| 835.90
#2007-11-08| 838.11
#2007-11-09| 821.93
#2007-11-12| 816.52
#2007-11-13| 836.47
#2007-11-14| 832.57
#2007-11-15| 818.03
#2007-11-16| 822.61
#2007-11-19| 812.50
#2007-11-20| 812.22
#2007-11-21| 796.27
#2007-11-22| .
#2007-11-23| 807.65
#2007-11-26| 788.90
#2007-11-27| 803.25
#2007-11-28| 824.35
#2007-11-29| 819.00
#2007-11-30| 823.54
#2007-12-03| 803.00
#2007-12-04| 793.06
#2007-12-05| 804.14
#2007-12-06| 817.26
#2007-12-07| 818.89
#2007-12-10| 824.99
#2007-12-11| 810.98
#2007-12-12| 816.33
#2007-12-13| 825.88
#2007-12-14| 812.01
#2007-12-17| 802.69
#2007-12-18| 808.65
#2007-12-19| 804.61
#2007-12-20| 809.68
#2007-12-21| 823.31
#2007-12-24| 830.33
#2007-12-25| .
#2007-12-26| 830.86
#2007-12-27| 822.18
#2007-12-28| 824.67
#2007-12-31| 819.62
#2008-01-01| .
#2008-01-02| 808.69
#2008-01-03| 809.21
#2008-01-04| 790.62
#2008-01-07| 790.14
#2008-01-08| 772.60
#2008-01-09| 778.63
#2008-01-10| 782.23
#2008-01-11| 764.87
#2008-01-14| 773.42
#2008-01-15| 753.79
#2008-01-16| 754.32
#2008-01-17| 725.96
#2008-01-18| 740.94
#2008-01-21| .
#2008-01-22| 735.89
#2008-01-23| 750.27
#2008-01-24| 750.59
#2008-01-25| 745.26
#2008-01-28| 760.31
#2008-01-29| 762.30
#2008-01-30| 765.51
#2008-01-31| 777.15
#2008-02-01| 794.32
#2008-02-04| 782.12
#2008-02-05| 759.44
#2008-02-06| 757.96
#2008-02-07| 758.35
#2008-02-08| 751.31
#2008-02-11| 755.88
#2008-02-12| 761.25
#2008-02-13| 775.69
#2008-02-14| 763.64
#2008-02-15| 760.65
#2008-02-18| .
#2008-02-19| 759.62
#2008-02-20| 762.10
#2008-02-21| 753.99
#2008-02-22| 754.41
#2008-02-25| 770.21
#2008-02-26| 768.88
#2008-02-27| 769.20
#2008-02-28| 763.43
#2008-02-29| 746.14
#2008-03-03| 752.06
#2008-03-04| 752.32
#2008-03-05| 757.35
#2008-03-06| 740.56
#2008-03-07| 727.99
#2008-03-10| 715.41
#2008-03-11| 747.59
#2008-03-12| 756.04
#2008-03-13| 761.06
#2008-03-14| 749.78
#2008-03-17| 756.14
#2008-03-18| 791.14
#2008-03-19| 776.57
#2008-03-20| 802.30
#2008-03-21| .
#2008-03-24| 805.99
#2008-03-25| 807.94
#2008-03-26| 804.19
#2008-03-27| 796.78
#2008-03-28| 794.07
#2008-03-31| 801.90
#2008-04-01| 830.67
#2008-04-02| 824.69
#2008-04-03| 821.58
#2008-04-04| 820.19
#2008-04-07| 814.60
#2008-04-08| 808.45
#2008-04-09| 799.92
#2008-04-10| 806.79
#2008-04-11| 734.42
#2008-04-14| 730.42
#2008-04-15| 736.67
#2008-04-16| 748.47
#2008-04-17| 745.81
#2008-04-18| 764.56
#2008-04-21| 759.17
#2008-04-22| 751.81
#2008-04-23| 749.44
#2008-04-24| 757.13
#2008-04-25| 765.57
#2008-04-28| 762.28
#2008-04-29| 756.81
#2008-04-30| 753.35
#2008-05-01| 762.19
#2008-05-02| 765.37
#2008-05-05| 762.28
#2008-05-06| 760.57
#2008-05-07| 749.99
#2008-05-08| 752.01
#2008-05-09| 746.62
#2008-05-12| 753.15
#2008-05-13| 753.47
#2008-05-14| 759.03
#2008-05-15| 759.37
#2008-05-16| 756.67
#2008-05-19| 761.42
#2008-05-20| 748.36
#2008-05-21| 733.97
#2008-05-22| 734.10
#2008-05-23| 722.98
#2008-05-26| .
#2008-05-27| 724.83
#2008-05-28| 730.68
#2008-05-29| 733.79
#2008-05-30| 736.09
#2008-06-02| 727.72
#2008-06-03| 725.56
#2008-06-04| 724.83
#2008-06-05| 736.82
#2008-06-06| 711.43
#2008-06-09| 713.14
#2008-06-10| 714.85
#2008-06-11| 704.09
#2008-06-12| 696.90
#2008-06-13| 703.12
#2008-06-16| 699.31
#2008-06-17| 695.98
#2008-06-18| 684.21
#2008-06-19| 686.88
#2008-06-20| 673.15
#2008-06-23| 674.59
#2008-06-24| 672.65
#2008-06-25| 674.08
#2008-06-26| 642.41
#2008-06-27| 638.21
#2008-06-30| 645.89
#2008-07-01| 652.22
#2008-07-02| 635.84
#2008-07-03| 643.62
#2008-07-04| .
#2008-07-07| 646.28
#2008-07-08| 664.85
#2008-07-09| 645.75
#2008-07-10| 654.69
#2008-07-11| 651.57
#2008-07-14| 645.11
#2008-07-15| 632.45
#2008-07-16| 653.41
#2008-07-17| 664.11
#2008-07-18| 662.66
#2008-07-21| 658.12
#2008-07-22| 675.70
#2008-07-23| 688.11
#2008-07-24| 672.87
#2008-07-25| 674.73
#2008-07-28| 656.67
#2008-07-29| 673.12
#2008-07-30| 686.95
#2008-07-31| 673.45
#2008-08-01| 670.49
#2008-08-04| 666.41
#2008-08-05| 687.83
#2008-08-06| 685.30
#2008-08-07| 674.24
#2008-08-08| 696.21
#2008-08-11| 702.89
#2008-08-12| 697.63
#2008-08-13| 690.91
#2008-08-14| 694.64
#2008-08-15| 701.08
#2008-08-18| 691.27
#2008-08-19| 677.17
#2008-08-20| 675.72
#2008-08-21| 678.19
#2008-08-22| 687.30
#2008-08-25| 669.77
#2008-08-26| 669.60
#2008-08-27| 670.78
#2008-08-28| 686.51
#2008-08-29| 673.60
#2008-09-01| .
#2008-09-02| 678.01
#2008-09-03| 676.94
#2008-09-04| 655.51
#2008-09-05| 657.92
#2008-09-08| 678.94
#2008-09-09| 655.69
#2008-09-10| 656.80
#2008-09-11| 660.54
#2008-09-12| 642.94
#2008-09-15| 603.37
#2008-09-16| 610.86
#2008-09-17| 576.70
#2008-09-18| 605.74
#2008-09-19| 639.33
#2008-09-22| 623.18
#2008-09-23| 600.07
#2008-09-24| 592.12
#2008-09-25| 611.97
#2008-09-26| 604.99
#2008-09-29| 558.20
#2008-09-30| 599.50
#2008-10-01| 581.21
#2008-10-02| 536.83
#2008-10-03| 524.68
#2008-10-06| 514.84
#2008-10-07| 489.70
#2008-10-08| 490.93
#2008-10-09| 455.02
#2008-10-10| 490.62
#2008-10-13| 500.86
#2008-10-14| 495.08
#2008-10-15| 453.89
#2008-10-16| 471.17
#2008-10-17| 463.56
#2008-10-20| 475.63
#2008-10-21| 476.38
#2008-10-22| 447.50
#2008-10-23| 448.38
#2008-10-24| 427.90
#2008-10-27| 422.99
#2008-10-28| 463.72
#2008-10-29| 456.17
#2008-10-30| 464.52
#2008-10-31| 470.97
#2008-11-03| 468.76
#2008-11-04| 497.22
#2008-11-05| 478.26
#2008-11-06| 444.73
#2008-11-07| 458.07
#2008-11-10| 451.06
#2008-11-11| 433.45
#2008-11-12| 403.30
#2008-11-13| 425.30
#2008-11-14| 406.68
#2008-11-17| 402.48
#2008-11-18| 403.38
#2008-11-19| 369.30
#2008-11-20| 338.84
#2008-11-21| 366.73
#2008-11-24| 392.20
#2008-11-25| 401.63
#2008-11-26| 415.58
#2008-11-27| .
#2008-11-28| 432.61
#2008-12-01| 393.87
#2008-12-02| 426.41
#2008-12-03| 435.01
#2008-12-04| 421.63
#2008-12-05| 429.60
#2008-12-08| 446.47
#2008-12-09| 429.09
#2008-12-10| 437.14
#2008-12-11| 416.62
#2008-12-12| 421.24
#2008-12-15| 419.08
#2008-12-16| 442.94
#2008-12-17| 436.17
#2008-12-18| 412.41
#2008-12-19| 420.76
#2008-12-22| 411.42
#2008-12-23| 414.34
#2008-12-24| 415.70
#2008-12-25| .
#2008-12-26| 415.09
#2008-12-29| 408.34
#2008-12-30| 416.85
#2008-12-31| 425.41
#2009-01-01| .
#2009-01-02| 445.66
#2009-01-05| 439.14
#2009-01-06| 446.51
#2009-01-07| 428.77
#2009-01-08| 430.92
#2009-01-09| 425.07
#2009-01-12| 419.17
#2009-01-13| 405.04
#2009-01-14| 386.27
#2009-01-15| 383.97
#2009-01-16| 388.44
#2009-01-19| .
#2009-01-20| 364.47
#2009-01-21| 370.39
#2009-01-22| 373.86
#2009-01-23| 352.21
#2009-01-26| 359.85
#2009-01-27| 372.19
#2009-01-28| 384.43
#2009-01-29| 367.94
#2009-01-30| 353.36
#2009-02-02| 339.87
#2009-02-03| 341.30
#2009-02-04| 338.94
#2009-02-05| 334.47
#2009-02-06| 342.52
#2009-02-09| 367.24
#2009-02-10| 343.23
#2009-02-11| 349.17
#2009-02-12| 343.49
#2009-02-13| 340.47
#2009-02-16| .
#2009-02-17| 323.60
#2009-02-18| 323.41
#2009-02-19| 314.50
#2009-02-20| 301.68
#2009-02-23| 286.62
#2009-02-24| 296.03
#2009-02-25| 292.94
#2009-02-26| 292.17
#2009-02-27| 280.58
#2009-03-02| 256.95
#2009-03-03| 247.17
#2009-03-04| 246.76
#2009-03-05| 238.72
#2009-03-06| 242.65
#2009-03-09| 246.21
#2009-03-10| 278.16
#2009-03-11| 276.05
#2009-03-12| 296.89
#2009-03-13| 298.10
#2009-03-16| 298.56
#2009-03-17| 307.04
#2009-03-18| 315.81
#2009-03-19| 310.76
#2009-03-20| 296.86
#2009-03-23| 320.59
#2009-03-24| 318.40
#2009-03-25| 320.85
#2009-03-26| 333.86
#2009-03-27| 328.15
#2009-03-30| 308.44
#2009-03-31| 313.48
#2009-04-01| 316.50
#2009-04-02| 332.62
#2009-04-03| 336.14
#2009-04-06| 338.88
#2009-04-07| 326.44
#2009-04-08| 328.95
#2009-04-09| 346.87
#2009-04-10| .
#2009-04-13| 357.39
#2009-04-14| 345.74
#2009-04-15| 353.26
#2009-04-16| 363.93
#2009-04-17| 366.62
#2009-04-20| 342.19
#2009-04-21| 352.15
#2009-04-22| 356.27
#2009-04-23| 361.10
#2009-04-24| 368.49
#2009-04-27| 365.14
#2009-04-28| 361.20
#2009-04-29| 370.52
#2009-04-30| 378.59
#2009-05-01| 381.15
#2009-05-04| 391.24
#2009-05-05| 391.76
#2009-05-06| 404.15
#2009-05-07| 404.84
#2009-05-08| 420.01
#2009-05-11| 410.30
#2009-05-12| 402.25
#2009-05-13| 382.09
#2009-05-14| 387.38
#2009-05-15| 384.61
#2009-05-18| 399.82
#2009-05-19| 403.91
#2009-05-20| 403.40
#2009-05-21| 389.68
#2009-05-22| 387.65
#2009-05-25| .
#2009-05-26| 398.09
#2009-05-27| 386.64
#2009-05-28| 391.58
#2009-05-29| 398.78
#2009-06-01| 413.75
#2009-06-02| 414.21
#2009-06-03| 406.18
#2009-06-04| 413.37
#2009-06-05| 411.51
#2009-06-08| 410.98
#2009-06-09| 411.01
#2009-06-10| 408.10
#2009-06-11| 410.21
#2009-06-12| 410.53
#2009-06-15| 398.60
#2009-06-16| 389.14
#2009-06-17| 380.77
#2009-06-18| 378.60
#2009-06-19| 380.66
#2009-06-22| 364.96
#2009-06-23| 365.85
#2009-06-24| 368.70
#2009-06-25| 375.79
#2009-06-26| 374.80
#2009-06-29| 377.47
#2009-06-30| 375.35
#2009-07-01| 379.31
#2009-07-02| 370.06
#2009-07-03| .
#2009-07-06| 369.87
#2009-07-07| 357.20
#2009-07-08| 353.07
#2009-07-09| 355.40
#2009-07-10| 356.05
#2009-07-13| 370.27
#2009-07-14| 373.90
#2009-07-15| 389.71
#2009-07-16| 396.38
#2009-07-17| 383.73
#2009-07-20| 388.69
#2009-07-21| 386.04
#2009-07-22| 390.01
#2009-07-23| 402.92
#2009-07-24| 404.66
#2009-07-27| 410.24
#2009-07-28| 412.24
#2009-07-29| 405.92
#2009-07-30| 422.60
#2009-07-31| 428.62
#2009-08-03| 437.54
#2009-08-04| 439.95
#2009-08-05| 441.04
#2009-08-06| 445.96
#2009-08-07| 455.15
#2009-08-10| 450.11
#2009-08-11| 440.51
#2009-08-12| 447.04
#2009-08-13| 447.68
#2009-08-14| 440.70
#2009-08-17| 426.92
#2009-08-18| 432.78
#2009-08-19| 433.42
#2009-08-20| 439.43
#2009-08-21| 450.36
#2009-08-24| 450.80
#2009-08-25| 453.61
#2009-08-26| 448.01
#2009-08-27| 450.41
#2009-08-28| 448.33
#2009-08-31| 443.95
#2009-09-01| 430.12
#2009-09-02| 428.21
#2009-09-03| 434.56
#2009-09-04| 443.90
#2009-09-07| .
#2009-09-08| 455.90
#2009-09-09| 465.01
#2009-09-10| 467.76
#2009-09-11| 464.25
#2009-09-14| 478.46
#2009-09-15| 490.07
#2009-09-16| 508.03
#2009-09-17| 503.01
#2009-09-18| 500.45
#2009-09-21| 502.81
#2009-09-22| 508.52
#2009-09-23| 505.98
#2009-09-24| 496.36
#2009-09-25| 491.45
#2009-09-28| 500.12
#2009-09-29| 498.82
#2009-09-30| 493.18
#2009-10-01| 480.71
#2009-10-02| 468.16
#2009-10-05| 479.76
#2009-10-06| 486.72
#2009-10-07| 487.17
#2009-10-08| 491.93
#2009-10-09| 493.12
#2009-10-12| 495.89
#2009-10-13| 496.72
#2009-10-14| 508.76
#2009-10-15| 508.16
#2009-10-16| 495.42
#2009-10-19| 495.40
#2009-10-20| 489.07
#2009-10-21| 486.24
#2009-10-22| 488.32
#2009-10-23| 482.80
#2009-10-26| 476.07
#2009-10-27| 473.30
#2009-10-28| 459.80
#2009-10-29| 470.79
#2009-10-30| 454.52
#2009-11-02| 459.28
#2009-11-03| 458.48
#2009-11-04| 456.27
#2009-11-05| 465.14
#2009-11-06| 479.39
#2009-11-09| 493.27
#2009-11-10| 492.78
#2009-11-11| 493.70
#2009-11-12| 490.81
#2009-11-13| 491.35
#2009-11-16| 500.39
#2009-11-17| 500.40
#2009-11-18| 500.33
#2009-11-19| 491.67
#2009-11-20| 488.30
#2009-11-23| 498.11
#2009-11-24| 498.91
#2009-11-25| 501.74
#2009-11-26| .
#2009-11-27| 494.02
#2009-11-30| 495.92
#2009-12-01| 501.43
#2009-12-02| 500.37
#2009-12-03| 496.59
#2009-12-04| 503.35
#2009-12-07| 502.46
#2009-12-08| 493.91
#2009-12-09| 496.16
#2009-12-10| 496.68
#2009-12-11| 503.99
#2009-12-14| 506.26
#2009-12-15| 503.16
#2009-12-16| 500.32
#2009-12-17| 497.90
#2009-12-18| 494.36
#2009-12-21| 495.88
#2009-12-22| 495.41
#2009-12-23| 496.92
#2009-12-24| 498.52
#2009-12-25| .
#2009-12-28| 497.81
#2009-12-29| 500.48
#2009-12-30| 498.35
#2009-12-31| 491.45
#2010-01-01| .
#2010-01-04| 500.33
#2010-01-05| 500.61
#2010-01-06| 500.45
#2010-01-07| 514.31
#2010-01-08| 522.84
#2010-01-11| 526.61
#2010-01-12| 525.59
#2010-01-13| 527.04
#2010-01-14| 524.89
#2010-01-15| 519.87
#2010-01-18| .
#2010-01-19| 525.70
#2010-01-20| 522.53
#2010-01-21| 507.94
#2010-01-22| 505.09
#2010-01-25| 509.49
#2010-01-26| 508.26
#2010-01-27| 507.82
#2010-01-28| 501.81
#2010-01-29| 497.16
#2010-02-01| 502.21
#2010-02-02| 514.50
#2010-02-03| 511.35
#2010-02-04| 493.18
#2010-02-05| 488.26
#2010-02-08| 482.53
#2010-02-09| 486.98
#2010-02-10| 487.35
#2010-02-11| 492.50
#2010-02-12| 487.71
#2010-02-15| .
#2010-02-16| 499.75
#2010-02-17| 502.38
#2010-02-18| 507.12
#2010-02-19| 507.31
#2010-02-22| 507.52
#2010-02-23| 500.56
#2010-02-24| 505.51
#2010-02-25| 504.03
#2010-02-26| 507.46
#2010-03-01| 508.22
#2010-03-02| 509.14
#2010-03-03| 511.68
#2010-03-04| 513.05
#2010-03-05| 521.49
#2010-03-08| 518.09
#2010-03-09| 523.55
#2010-03-10| 523.95
#2010-03-11| 523.79
#2010-03-12| 533.65
#2010-03-15| 537.08
#2010-03-16| 550.74
#2010-03-17| 551.51
#2010-03-18| 555.44
#2010-03-19| 550.84
#2010-03-22| 551.91
#2010-03-23| 558.43
#2010-03-24| 558.61
#2010-03-25| 554.33
#2010-03-26| 555.58
#2010-03-29| 558.90
#2010-03-30| 560.86
#2010-03-31| 558.50
#2010-04-01| 562.46
#2010-04-02| .
#2010-04-05| 567.89
#2010-04-06| 569.38
#2010-04-07| 566.32
#2010-04-08| 567.25
#2010-04-09| 568.78
#2010-04-12| 570.95
#2010-04-13| 575.35
#2010-04-14| 584.66
#2010-04-15| 588.33
#2010-04-16| 577.11
#2010-04-19| 576.33
#2010-04-20| 579.93
#2010-04-21| 581.88
#2010-04-22| 583.36
#2010-04-23| 587.23
#2010-04-26| 591.75
#2010-04-27| 578.22
#2010-04-28| 582.67
#2010-04-29| 594.87
#2010-04-30| 580.01
#2010-05-03| 589.36
#2010-05-04| 571.34
#2010-05-05| 560.14
#2010-05-06| 538.82
#2010-05-07| 526.71
#2010-05-10| 557.25
#2010-05-11| 555.22
#2010-05-12| 567.72
#2010-05-13| 558.34
#2010-05-14| 547.52
#2010-05-17| 548.01
#2010-05-18| 540.23
#2010-05-19| 537.43
#2010-05-20| 510.64
#2010-05-21| 516.78
#2010-05-24| 507.49
#2010-05-25| 505.54
#2010-05-26| 506.21
#2010-05-27| 524.78
#2010-05-28| 515.60
#2010-05-31| .
#2010-06-01| 504.45
#2010-06-02| 515.50
#2010-06-03| 518.25
#2010-06-04| 496.94
#2010-06-07| 487.29
#2010-06-08| 490.09
#2010-06-09| 486.77
#2010-06-10| 500.90
#2010-06-11| 501.56
#2010-06-14| 499.25
#2010-06-15| 512.57
#2010-06-16| 514.08
#2010-06-17| 517.23
#2010-06-18| 518.79
#2010-06-21| 521.39
#2010-06-22| 510.82
#2010-06-23| 503.59
#2010-06-24| 493.21
#2010-06-25| 492.83
#2010-06-28| 493.20
#2010-06-29| 478.15
#2010-06-30| 476.79
#2010-07-01| 470.12
#2010-07-02| 464.70
#2010-07-05| .
#2010-07-06| 467.87
#2010-07-07| 485.89
#2010-07-08| 492.15
#2010-07-09| 496.12
#2010-07-12| 494.69
#2010-07-13| 504.98
#2010-07-14| 503.32
#2010-07-15| 504.82
#2010-07-16| 486.16
#2010-07-19| 487.86
#2010-07-20| 497.30
#2010-07-21| 496.27
#2010-07-22| 509.48
#2010-07-23| 523.04
#2010-07-26| 532.38
#2010-07-27| 530.36
#2010-07-28| 527.13
#2010-07-29| 526.54
#2010-07-30| 526.19
#2010-08-02| 535.30
#2010-08-03| 533.35
#2010-08-04| 536.86
#2010-08-05| 537.12
#2010-08-06| 534.03
#2010-08-09| 534.59
#2010-08-10| 529.61
#2010-08-11| 512.11
#2010-08-12| 507.90
#2010-08-13| 505.88
#2010-08-16| 506.32
#2010-08-17| 513.12
#2010-08-18| 514.87
#2010-08-19| 501.75
#2010-08-20| 498.39
#2010-08-23| 495.25
#2010-08-24| 486.61
#2010-08-25| 486.36
#2010-08-26| 483.59
#2010-08-27| 491.37
#2010-08-30| 483.60
#2010-08-31| 481.34
#2010-09-01| 499.25
#2010-09-02| 505.81
#2010-09-03| 513.59
#2010-09-06| .
#2010-09-07| 510.83
#2010-09-08| 517.11
#2010-09-09| 520.91
#2010-09-10| 524.88
#2010-09-13| 532.00
#2010-09-14| 530.78
#2010-09-15| 532.82
#2010-09-16| 533.42
#2010-09-17| 536.25
#2010-09-20| 543.12
#2010-09-21| 540.97
#2010-09-22| 539.26
#2010-09-23| 529.87
#2010-09-24| 543.81
#2010-09-27| 537.52
#2010-09-28| 539.66
#2010-09-29| 537.87
#2010-09-30| 535.10
#2010-10-01| 539.27
#2010-10-04| 531.42
#2010-10-05| 545.40
#2010-10-06| 553.49
#2010-10-07| 553.45
#2010-10-08| 555.43
#2010-10-11| 551.61
#2010-10-12| 555.02
#2010-10-13| 560.53
#2010-10-14| 558.25
#2010-10-15| 545.82
#2010-10-18| 546.84
#2010-10-19| 540.07
#2010-10-20| 543.64
#2010-10-21| 546.12
#2010-10-22| 546.00
#2010-10-25| 547.73
#2010-10-26| 547.30
#2010-10-27| 545.71
#2010-10-28| 540.02
#2010-10-29| 538.81
#2010-11-01| 536.20
#2010-11-02| 539.15
#2010-11-03| 542.07
#2010-11-04| 555.70
#2010-11-05| 558.77
#2010-11-08| 557.61
#2010-11-09| 554.48
#2010-11-10| 553.81
#2010-11-11| 550.24
#2010-11-12| 545.57
#2010-11-15| 544.83
#2010-11-16| 536.43
#2010-11-17| 536.63
#2010-11-18| 545.22
#2010-11-19| 548.22
#2010-11-22| 546.18
#2010-11-23| 538.24
#2010-11-24| 545.71
#2010-11-25| .
#2010-11-26| 542.82
#2010-11-29| 544.03
#2010-11-30| 540.93
#2010-12-01| 555.69
#2010-12-02| 565.78
#2010-12-03| 569.17
#2010-12-06| 566.94
#2010-12-07| 569.48
#2010-12-08| 569.53
#2010-12-09| 570.81
#2010-12-10| 582.25
#2010-12-13| 582.11
#2010-12-14| 585.73
#2010-12-15| 580.34
#2010-12-16| 589.16
#2010-12-17| 586.91
#2010-12-20| 588.36
#2010-12-21| 592.28
#2010-12-22| 597.74
#2010-12-23| 596.33
#2010-12-24| .
#2010-12-27| 599.89
#2010-12-28| 601.82
#2010-12-29| 600.78
#2010-12-30| 598.52
#2010-12-31| 599.53
#2011-01-03| 603.71
#2011-01-04| 608.19
#2011-01-05| 610.53
#2011-01-06| 608.31
#2011-01-07| 606.52
#2011-01-10| 608.34
#2011-01-11| 611.91
#2011-01-12| 618.44
#2011-01-13| 616.34
#2011-01-14| 620.68
#2011-01-17| .
#2011-01-18| 617.58
#2011-01-19| 610.37
#2011-01-20| 610.38
#2011-01-21| 634.17
#2011-01-24| 643.24
#2011-01-25| 640.63
#2011-01-26| 642.88
#2011-01-27| 649.04
#2011-01-28| 642.35
#2011-01-31| 644.24
#2011-02-01| 658.19
#2011-02-02| 657.80
#2011-02-03| 659.24
#2011-02-04| 656.99
#2011-02-07| 663.43
#2011-02-08| 672.07
#2011-02-09| 673.49
#2011-02-10| 672.79
#2011-02-11| 676.95
#2011-02-14| 678.58
#2011-02-15| 677.18
#2011-02-16| 679.60
#2011-02-17| 682.45
#2011-02-18| 682.66
#2011-02-21| .
#2011-02-22| 664.59
#2011-02-23| 652.05
#2011-02-24| 658.69
#2011-02-25| 665.52
#2011-02-28| 671.32
#2011-03-01| 653.33
#2011-03-02| 655.47
#2011-03-03| 670.02
#2011-03-04| 659.67
#2011-03-07| 657.80
#2011-03-08| 666.20
#2011-03-09| 664.13
#2011-03-10| 647.81
#2011-03-11| 655.44
#2011-03-14| 645.96
#2011-03-15| 637.14
#2011-03-16| 620.65
#2011-03-17| 628.98
#2011-03-18| 632.03
#2011-03-21| 646.69
#2011-03-22| 640.83
#2011-03-23| 643.86
#2011-03-24| 650.81
#2011-03-25| 650.43
#2011-03-28| 650.46
#2011-03-29| 655.41
#2011-03-30| 660.56
#2011-03-31| 661.60
#2011-04-01| 666.97
#2011-04-04| 671.14
#2011-04-05| 668.03
#2011-04-06| 671.60
#2011-04-07| 666.46
#2011-04-08| 662.18
#2011-04-11| 662.72
#2011-04-12| 659.05
#2011-04-13| 658.32
#2011-04-14| 660.05
#2011-04-15| 661.81
#2011-04-18| 656.65
#2011-04-19| 663.52
#2011-04-20| 668.80
#2011-04-21| 664.32
#2011-04-22| .
#2011-04-25| 661.85
#2011-04-26| 671.89
#2011-04-27| 680.60
#2011-04-28| 679.12
#2011-04-29| 676.59
#2011-05-02| 677.48
#2011-05-03| 679.48
#2011-05-04| 670.76
#2011-05-05| 663.07
#2011-05-06| 667.33
#2011-05-09| 671.19
#2011-05-10| 676.96
#2011-05-11| 672.00
#2011-05-12| 674.32
#2011-05-13| 668.42
#2011-05-16| 664.57
#2011-05-17| 656.17
#2011-05-18| 662.80
#2011-05-19| 668.45
#2011-05-20| 659.67
#2011-05-23| 650.95
#2011-05-24| 644.67
#2011-05-25| 649.35
#2011-05-26| 653.34
#2011-05-27| 656.46
#2011-05-30| .
#2011-05-31| 662.94
#2011-06-01| 643.42
#2011-06-02| 643.12
#2011-06-03| 634.12
#2011-06-06| 626.86
#2011-06-07| 629.27
#2011-06-08| 627.13
#2011-06-09| 632.19
#2011-06-10| 622.70
#2011-06-13| 624.65
#2011-06-14| 633.45
#2011-06-15| 622.80
#2011-06-16| 626.81
#2011-06-17| 628.06
#2011-06-20| 630.01
#2011-06-21| 641.09
#2011-06-22| 634.46
#2011-06-23| 630.25
#2011-06-24| 620.36
#2011-06-27| 628.38
#2011-06-28| 636.08
#2011-06-29| 639.32
#2011-06-30| 649.98
#2011-07-01| 661.01
#2011-07-04| .
#2011-07-05| 656.04
#2011-07-06| 658.21
#2011-07-07| 665.41
#2011-07-08| 657.55
#2011-07-11| 646.04
#2011-07-12| 638.90
#2011-07-13| 642.44
#2011-07-14| 638.87
#2011-07-15| 638.49
#2011-07-18| 631.60
#2011-07-19| 639.16
#2011-07-20| 642.80
#2011-07-21| 653.99
#2011-07-22| 648.64
#2011-07-25| 647.41
#2011-07-26| 631.13
#2011-07-27| 615.64
#2011-07-28| 612.05
#2011-07-29| 607.64
#2011-08-01| 607.23
#2011-08-02| 585.08
#2011-08-03| 591.48
#2011-08-04| 558.62
#2011-08-05| 559.43
#2011-08-08| 521.75
#2011-08-09| 545.52
#2011-08-10| 515.65
#2011-08-11| 535.00
#2011-08-12| 544.56
#2011-08-15| 556.85
#2011-08-16| 548.79
#2011-08-17| 549.16
#2011-08-18| 519.00
#2011-08-19| 511.40
#2011-08-22| 510.83
#2011-08-23| 526.82
#2011-08-24| 534.12
#2011-08-25| 524.34
#2011-08-26| 530.98
#2011-08-29| 548.28
#2011-08-30| 551.18
#2011-08-31| 557.47
#2011-09-01| 550.67
#2011-09-02| 535.00
#2011-09-05| .
#2011-09-06| 524.79
#2011-09-07| 542.77
#2011-09-08| 534.14
#2011-09-09| 518.15
#2011-09-12| 517.40
#2011-09-13| 526.16
#2011-09-14| 537.58
#2011-09-15| 549.81
#2011-09-16| 554.26
#2011-09-19| 548.74
#2011-09-20| 543.95
#2011-09-21| 522.97
#2011-09-22| 505.48
#2011-09-23| 510.65
#2011-09-26| 521.93
#2011-09-27| 531.05
#2011-09-28| 518.40
#2011-09-29| 528.88
#2011-09-30| 510.05
#2011-10-03| 493.38
#2011-10-04| 502.74
#2011-10-05| 513.65
#2011-10-06| 524.75
#2011-10-07| 523.00
#2011-10-10| 543.00
#2011-10-11| 543.63
#2011-10-12| 554.08
#2011-10-13| 549.42
#2011-10-14| 560.67
#2011-10-17| 545.33
#2011-10-18| 561.72
#2011-10-19| 555.66
#2011-10-20| 558.49
#2011-10-21| 560.28
#2011-10-24| 568.02
#2011-10-25| 554.34
#2011-10-26| 557.75
#2011-10-27| 589.07
#2011-10-28| 586.50
#2011-10-31| 569.65
#2011-11-01| 551.16
#2011-11-02| 559.89
#2011-11-03| 573.62
#2011-11-04| 568.21
#2011-11-07| 567.84
#2011-11-08| 574.45
#2011-11-09| 553.06
#2011-11-10| 559.97
#2011-11-11| 570.45
#2011-11-14| 565.73
#2011-11-15| 567.72
#2011-11-16| 560.06
#2011-11-17| 550.51
#2011-11-18| 550.86
#2011-11-21| 537.66
#2011-11-22| 532.19
#2011-11-23| 519.82
#2011-11-24| .
#2011-11-25| 519.57
#2011-11-28| 529.78
#2011-11-29| 531.43
#2011-11-30| 561.54
#2011-12-01| 560.20
#2011-12-02| 563.14
#2011-12-05| 571.16
#2011-12-06| 579.02
#2011-12-07| 578.32
#2011-12-08| 564.03
#2011-12-09| 578.85
#2011-12-12| 566.47
#2011-12-13| 562.44
#2011-12-14| 562.30
#2011-12-15| 568.45
#2011-12-16| 574.47
#2011-12-19| 567.73
#2011-12-20| 583.98
#2011-12-21| 591.06
#2011-12-22| 603.08
#2011-12-23| 609.25
#2011-12-26| .
#2011-12-27| 605.28
#2011-12-28| 597.53
#2011-12-29| 605.78
#2011-12-30| 601.58
#2012-01-02| .
#2012-01-03| 615.37
#2012-01-04| 620.19
#2012-01-05| 619.47
#2012-01-06| 620.78
#2012-01-09| 625.98
#2012-01-10| 627.15
#2012-01-11| 629.98
#2012-01-12| 633.89
#2012-01-13| 630.01
#2012-01-16| .
#2012-01-17| 629.96
#2012-01-18| 638.90
#2012-01-19| 644.02
#2012-01-20| 640.54
#2012-01-23| 636.37
#2012-01-24| 636.13
#2012-01-25| 642.80
#2012-01-26| 643.20
#2012-01-27| 643.13
#2012-01-30| 640.33
#2012-01-31| 635.60
#2012-02-01| 640.80
#2012-02-02| 639.81
#2012-02-03| 650.04
#2012-02-06| 649.75
#2012-02-07| 652.38
#2012-02-08| 653.67
#2012-02-09| 652.67
#2012-02-10| 645.23
#2012-02-13| 651.25
#2012-02-14| 647.62
#2012-02-15| 642.27
#2012-02-16| 649.59
#2012-02-17| 655.09
#2012-02-20| .
#2012-02-21| 657.98
#2012-02-22| 656.14
#2012-02-23| 658.32
#2012-02-24| 657.55
#2012-02-27| 655.33
#2012-02-28| 656.70
#2012-02-29| 653.83
#2012-03-01| 656.56
#2012-03-02| 653.09
#2012-03-05| 648.84
#2012-03-06| 634.24
#2012-03-07| 641.92
#2012-03-08| 651.98
#2012-03-09| 652.79
#2012-03-12| 653.86
#2012-03-13| 668.35
#2012-03-14| 671.94
#2012-03-15| 681.21
#2012-03-16| 680.58
#2012-03-19| 680.78
#2012-03-20| 675.25
#2012-03-21| 674.94
#2012-03-22| 669.22
#2012-03-23| 669.05
#2012-03-26| 678.54
#2012-03-27| 678.47
#2012-03-28| 675.28
#2012-03-29| 674.71
#2012-03-30| 678.81
#2012-04-02| 679.03
#2012-04-03| 676.65
#2012-04-04| 669.72
#2012-04-05| 663.36
#2012-04-06| .
#2012-04-09| 653.44
#2012-04-10| 637.84
#2012-04-11| 645.70
#2012-04-12| 656.91
#2012-04-13| 645.99
#2012-04-16| 647.45
#2012-04-17| 659.26
#2012-04-18| 654.10
#2012-04-19| 651.23
#2012-04-20| 658.38
#2012-04-23| 651.08
#2012-04-24| 662.89
#2012-04-25| 664.03
#2012-04-26| 668.34
#2012-04-27| 672.47
#2012-04-30| 666.79
#2012-05-01| 671.82
#2012-05-02| 670.08
#2012-05-03| 665.24
#2012-05-04| 655.86
#2012-05-07| 655.14
#2012-05-08| 653.91
#2012-05-09| 645.99
#2012-05-10| 649.05
#2012-05-11| 646.68
#2012-05-14| 636.41
#2012-05-15| 631.61
#2012-05-16| 639.75
#2012-05-17| 631.26
#2012-05-18| 630.29
#2012-05-21| 638.99
#2012-05-22| 639.32
#2012-05-23| 642.00
#2012-05-24| 643.46
#2012-05-25| 641.03
#2012-05-28| .
#2012-05-29| 647.16
#2012-05-30| 636.24
#2012-05-31| 635.66
#2012-06-01| 616.90
#2012-06-04| 608.72
#2012-06-05| 611.78
#2012-06-06| 629.79
#2012-06-07| 633.60
#2012-06-08| 639.76
#2012-06-11| 633.69
#2012-06-12| 644.66
#2012-06-13| 638.83
#2012-06-14| 646.69
#2012-06-15| 654.35
#2012-06-18| 649.92
#2012-06-19| 657.26
#2012-06-20| 657.63
#2012-06-21| 644.56
#2012-06-22| 650.11
#2012-06-25| 638.89
#2012-06-26| 643.13
#2012-06-27| 651.25
#2012-06-28| 650.47
#2012-06-29| 672.83
#2012-07-02| 665.48
#2012-07-03| 668.19
#2012-07-04| .
#2012-07-05| 666.30
#2012-07-06| 656.10
#2012-07-09| 655.84
#2012-07-10| 645.04
#2012-07-11| 644.42
#2012-07-12| 637.48
#2012-07-13| 648.71
#2012-07-16| 645.26
#2012-07-17| 650.32
#2012-07-18| 661.45
#2012-07-19| 660.78
#2012-07-20| 659.51
#2012-07-23| 661.79
#2012-07-24| 655.85
#2012-07-25| 658.21
#2012-07-26| 672.40
#2012-07-27| 684.11
#2012-07-30| 680.71
#2012-07-31| 679.36
#2012-08-01| 677.89
#2012-08-02| 670.29
#2012-08-03| 684.86
#2012-08-06| 684.23
#2012-08-07| 688.11
#2012-08-08| 686.72
#2012-08-09| 687.63
#2012-08-10| 690.38
#2012-08-13| 688.83
#2012-08-14| 686.99
#2012-08-15| 688.20
#2012-08-16| 692.76
#2012-08-17| 694.00
#2012-08-20| 692.11
#2012-08-21| 688.86
#2012-08-22| 688.07
#2012-08-23| 682.89
#2012-08-24| 687.01
#2012-08-27| 687.22
#2012-08-28| 685.92
#2012-08-29| 686.97
#2012-08-30| 681.30
#2012-08-31| 684.86
#2012-09-03| .
#2012-09-04| 678.18
#2012-09-05| 680.55
#2012-09-06| 699.96
#2012-09-07| 707.41
#2012-09-10| 701.00
#2012-09-11| 704.65
#2012-09-12| 710.05
#2012-09-13| 716.73
#2012-09-14| 719.78
#2012-09-17| 718.07
#2012-09-18| 721.84
#2012-09-19| 725.96
#2012-09-20| 727.21
#2012-09-21| 728.52
#2012-09-24| 726.32
#2012-09-25| 720.75
#2012-09-26| 717.53
#2012-09-27| 730.85
#2012-09-28| 729.54
#2012-10-01| 735.71
#2012-10-02| 736.38
#2012-10-03| 738.94
#2012-10-04| 741.09
#2012-10-05| 744.89
#2012-10-08| 741.56
#2012-10-09| 731.89
#2012-10-10| 725.72
#2012-10-11| 726.71
#2012-10-12| 725.87
#2012-10-15| 730.86
#2012-10-16| 735.90
#2012-10-17| 742.20
#2012-10-18| 736.76
#2012-10-19| 721.88
#2012-10-22| 715.37
#2012-10-23| 701.52
#2012-10-24| 699.35
#2012-10-25| 701.33
#2012-10-26| 698.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 698.51
#2012-11-01| 710.39
#2012-11-02| 707.27
#2012-11-05| 711.13
#2012-11-06| 717.98
#2012-11-07| 703.88
#2012-11-08| 696.92
#2012-11-09| 699.24
#2012-11-12| 698.65
#2012-11-13| 694.43
#2012-11-14| 676.67
#2012-11-15| 677.13
#2012-11-16| 680.49
#2012-11-19| 695.47
#2012-11-20| 695.11
#2012-11-21| 696.89
#2012-11-22| .
#2012-11-23| 707.27
#2012-11-26| 705.49
#2012-11-27| 701.85
#2012-11-28| 710.02
#2012-11-29| 711.14
#2012-11-30| 712.32
#2012-12-03| 702.81
#2012-12-04| 702.87
#2012-12-05| 711.06
#2012-12-06| 713.81
#2012-12-07| 718.36
#2012-12-10| 717.76
#2012-12-11| 721.56
#2012-12-12| 725.89
#2012-12-13| 722.90
#2012-12-14| 722.36
#2012-12-17| 731.38
#2012-12-18| 732.52
#2012-12-19| 719.97
#2012-12-20| 727.96
#2012-12-21| 721.90
#2012-12-24| 720.30
#2012-12-25| 720.30
#2012-12-26| 719.13
#2012-12-27| 717.39
#2012-12-28| 709.18
#2012-12-31| 723.39
#2013-01-01| 723.39
#2013-01-02| 738.27
#2013-01-03| 735.04
#2013-01-04| 740.16
#2013-01-07| 738.16
#2013-01-08| 732.68
#2013-01-09| 738.46
#2013-01-10| 742.57
#2013-01-11| 741.21
#2013-01-14| 742.56
#2013-01-15| 745.17
#2013-01-16| 743.82
#2013-01-17| 750.99
#2013-01-18| 764.58
#2013-01-21| 764.58
#2013-01-22| 765.19
#2013-01-23| 764.26
#2013-01-24| 766.52
#2013-01-25| 772.12
#2013-01-28| 775.62
#2013-01-29| 777.48
#2013-01-30| 769.79
#2013-01-31| 769.28
#2013-02-01| 779.68
#2013-02-04| 770.96
#2013-02-05| 780.88
#2013-02-06| 780.56
#2013-02-07| 780.55
#2013-02-08| 782.91
#2013-02-11| 781.58
#2013-02-12| 785.77
#2013-02-13| 800.22
#2013-02-14| 800.88
#2013-02-15| 801.42
#2013-02-18| 801.42
#2013-02-19| 812.18
#2013-02-20| 801.57
#2013-02-21| 800.49
#2013-02-22| 805.94
#2013-02-25| 789.13
#2013-02-26| 795.57
#2013-02-27| 808.17
#2013-02-28| 806.61
#2013-03-01| 805.62
#2013-03-04| 806.39
#2013-03-05| 815.64
#2013-03-06| 817.75
#2013-03-07| 818.44
#2013-03-08| 825.44
#2013-03-11| 824.57
#2013-03-12| 819.04
#2013-03-13| 822.05
#2013-03-14| 827.41
#2013-03-15| 823.03
#2013-03-18| 817.49
#2013-03-19| 817.79
#2013-03-20| 823.17
#2013-03-21| 817.75
#2013-03-22| 822.66
#2013-03-25| 817.00
#2013-03-26| 817.85
#2013-03-27| 816.33
#2013-03-28| 819.50
#2013-03-29| 819.50
#2013-04-01| 815.45
#2013-04-02| 820.65
#2013-04-03| 808.68
#2013-04-04| 810.57
#2013-04-05| 806.33
#2013-04-08| 812.34
#2013-04-09| 811.19
#2013-04-10| 826.44
#2013-04-11| 828.42
#2013-04-12| 822.96
#2013-04-15| 799.49
#2013-04-16| 810.49
#2013-04-17| 798.19
#2013-04-18| 791.76
#2013-04-19| 783.23
#2013-04-22| 777.82
#2013-04-23| 785.35
#2013-04-24| 795.77
#2013-04-25| 791.26
#2013-04-26| 791.91
#2013-04-29| 795.63
#2013-04-30| 798.92
#2013-05-01| 791.49
#2013-05-02| 799.35
#2013-05-03| 811.16
#2013-05-06| 813.86
#2013-05-07| 818.76
#2013-05-08| 826.68
#2013-05-09| 824.97
#2013-05-10| 828.07
#2013-05-13| 826.59
#2013-05-14| 832.97
#2013-05-15| 839.91
#2013-05-16| 838.64
#2013-05-17| 847.24
#2013-05-20| 850.90
#2013-05-21| 852.76
#2013-05-22| 852.93
#2013-05-23| 847.57
#2013-05-24| 843.97
#2013-05-27| 843.97
#2013-05-28| 849.29
#2013-05-29| 845.70
#2013-05-30| 846.87
#2013-05-31| 836.60
#2013-06-03| 843.99
#2013-06-04| 840.97
#2013-06-05| 828.06
#2013-06-06| 831.67
#2013-06-07| 848.65
#2013-06-10| 846.76
#2013-06-11| 840.13
#2013-06-12| 833.49
#2013-06-13| 844.66
#2013-06-14| 841.43
#2013-06-17| 850.20
#2013-06-18| 864.51
#2013-06-19| 852.69
#2013-06-20| 833.19
#2013-06-21| 836.78
#2013-06-24| 821.62
#2013-06-25| 828.54
#2013-06-26| 837.78
#2013-06-27| 842.47
#2013-06-28| 837.74
#2013-07-01| 845.02
#2013-07-02| 832.25
#2013-07-03| 834.05
#2013-07-04| 834.05
#2013-07-05| 847.73
#2013-07-08| 850.91
#2013-07-09| 861.74
#2013-07-10| 861.50
#2013-07-11| 874.22
#2013-07-12| 871.87
#2013-07-15| 869.06
#2013-07-16| 861.95
#2013-07-17| 865.59
#2013-07-18| 870.20
#2013-07-19| 892.57
#2013-07-22| 893.96
#2013-07-23| 892.33
#2013-07-24| 889.68
#2013-07-25| 890.12
#2013-07-26| 888.84
#2013-07-29| 885.93
#2013-07-30| 887.52
#2013-07-31| 887.25
#2013-08-01| 899.11
#2013-08-02| 897.79
#2013-08-05| 893.68
#2013-08-06| 887.24
#2013-08-07| 887.13
#2013-08-08| 888.64
#2013-08-09| 886.65
#2013-08-12| 887.71
#2013-08-13| 888.73
#2013-08-14| 883.75
#2013-08-15| 875.00
#2013-08-16| 874.98
#2013-08-19| 871.91
#2013-08-20| 870.49
#2013-08-21| 865.02
#2013-08-22| 872.60
#2013-08-23| 873.48
#2013-08-26| 869.01
#2013-08-27| 852.26
#2013-08-28| 852.59
#2013-08-29| 853.14
#2013-08-30| 851.48
#2013-09-02| 851.48
#2013-09-03| 852.16
#2013-09-04| 859.37
#2013-09-05| 860.71
#2013-09-06| 860.95
#2013-09-09| 871.57
#2013-09-10| 885.79
#2013-09-11| 891.40
#2013-09-12| 884.86
#2013-09-13| 885.37
#2013-09-16| 897.69
#2013-09-17| 902.29
#2013-09-18| 914.74
#2013-09-19| 911.55
#2013-09-20| 898.32
#2013-09-23| 900.62
#2013-09-24| 901.48
#2013-09-25| 898.71
#2013-09-26| 901.40
#2013-09-27| 894.67
#2013-09-30| 888.14
#2013-10-01| 894.91
#2013-10-02| 895.85
#2013-10-03| 886.07
#2013-10-04| 888.78
#2013-10-07| 884.08
#2013-10-08| 873.88
#2013-10-09| 872.25
#2013-10-10| 895.76
#2013-10-11| 904.14
#2013-10-14| 904.19
#2013-10-15| 894.71
#2013-10-16| 900.21
#2013-10-17| 914.46
#2013-10-18| 927.88
#2013-10-21| 937.88
#2013-10-22| 940.76
#2013-10-23| 932.34
#2013-10-24| 939.41
#2013-10-25| 943.26
#2013-10-28| 945.78
#2013-10-29| 948.31
#2013-10-30| 949.04
#2013-10-31| 948.05
#2013-11-01| 956.34
#2013-11-04| 955.66
#2013-11-05| 951.70
#2013-11-06| 962.25
#2013-11-07| 950.20
#2013-11-08| 967.76
#2013-11-11| 967.52
#2013-11-12| 967.44
#2013-11-13| 971.75
#2013-11-14| 972.75
#2013-11-15| 977.13
#2013-11-18| 977.72
#2013-11-19| 972.38
#2013-11-20| 968.71
#2013-11-21| 973.69
#2013-11-22| 979.29
#2013-11-25| 972.85
#2013-11-26| 975.72
#2013-11-27| 978.86
#2013-11-28| 978.86
#2013-11-29| 974.36
#2013-12-02| 966.60
#2013-12-03| 959.90
#2013-12-04| 960.13
#2013-12-05| 957.79
#2013-12-06| 974.02
#2013-12-09| 978.02
#2013-12-10| 975.46
#2013-12-11| 959.48
#2013-12-12| 958.78
#2013-12-13| 965.52
#2013-12-16| 974.35
#2013-12-17| 977.69
#2013-12-18| 997.27
#2013-12-19| 999.07
#2013-12-20|1002.71
#2013-12-23|1004.26
#2013-12-24|1010.53
#2013-12-25|1010.53
#2013-12-26|1017.79
#2013-12-27|1019.18
#2013-12-30|1020.03
#2013-12-31|1024.54
#2014-01-01|1024.54
#2014-01-02|1009.60
#2014-01-03|1009.68
#2014-01-06|1003.49
#2014-01-07|1006.19
#2014-01-08|1003.04
#2014-01-09|1003.92
#2014-01-10|1000.00
#2014-01-13| 987.05
#2014-01-14| 999.55
#2014-01-15|1008.68
#2014-01-16|1006.37
#2014-01-17| 993.50
#2014-01-20| .
#2014-01-21| 990.04
#2014-01-22| 984.56
#2014-01-23| 974.72
#2014-01-24| 943.84
#2014-01-27| 946.16
#2014-01-28| 956.05
#2014-01-29| 953.70
#2014-01-30| 959.24
#2014-01-31| 950.31
#2014-02-03| 921.29
#2014-02-04| 929.84
#2014-02-05| 929.41
#2014-02-06| 942.84
#2014-02-07| 956.42
#2014-02-10| 953.16
#2014-02-11| 964.95
#2014-02-12| 966.88
#2014-02-13| 969.72
#2014-02-14| 979.23
#2014-02-17| .
#2014-02-18| 976.73
#2014-02-19| 967.40
#2014-02-20| 970.19
#2014-02-21| 967.96
#2014-02-24| 976.10
#2014-02-25| 978.10
#2014-02-26| 979.33
#2014-02-27| 985.60
#2014-02-28| 985.66
#2014-03-03| 972.92
#2014-03-04| 986.79
#2014-03-05| 993.20
#2014-03-06|1000.30
#2014-03-07|1000.61
#2014-03-10| 995.91
#2014-03-11| 988.54
#2014-03-12| 984.12
#2014-03-13| 969.71
#2014-03-14| 961.54
#2014-03-17| 974.55
#2014-03-18| 981.36
#2014-03-19| 968.91
#2014-03-20| 971.45
#2014-03-21| 975.16
#2014-03-24| 970.79
#2014-03-25| 979.78
#2014-03-26| 971.48
#2014-03-27| 974.27
#2014-03-28| 980.18
#2014-03-31| 989.23
#2014-04-01| 992.22
#2014-04-02| 997.71
#2014-04-03|1002.18
#2014-04-04| 994.10
#2014-04-07| 981.84
#2014-04-08| 981.01
#2014-04-09| 991.50
#2014-04-10| 975.02
#2014-04-11| 964.82
#2014-04-14| 971.68
#2014-04-15| 978.43
#2014-04-16| 991.66
#2014-04-17|1000.21
#2014-04-18| .
#2014-04-21|1003.96
#2014-04-22|1004.65
#2014-04-23|1001.04
#2014-04-24|1000.54
#2014-04-25| 999.37
#2014-04-28|1003.29
#2014-04-29|1001.02
#2014-04-30|1007.24
#2014-05-01|1007.36
#2014-05-02|1003.95
#2014-05-05|1003.24
#2014-05-06| 992.37
#2014-05-07|1004.26
#2014-05-08|1002.62
#2014-05-09|1003.63
#2014-05-12|1018.71
#2014-05-13|1019.64
#2014-05-14|1013.22
#2014-05-15|1005.64
#2014-05-16|1007.67
#2014-05-19|1010.18
#2014-05-20| 998.64
#2014-05-21|1007.16
#2014-05-22|1009.36
#2014-05-23|1012.47
#2014-05-26| .
#2014-05-27|1015.75
#2014-05-28|1017.06
#2014-05-29|1020.68
#2014-05-30|1021.89
#2014-06-02|1024.01
#2014-06-03|1024.37
#2014-06-04|1018.88
#2014-06-05|1028.31
#2014-06-06|1039.94
#2014-06-09|1047.02
#2014-06-10|1044.94
#2014-06-11|1038.33
#2014-06-12|1030.42
#2014-06-13|1033.41
#2014-06-16|1030.09
#2014-06-17|1033.24
#2014-06-18|1035.20
#2014-06-19|1040.25
#2014-06-20|1044.29
#2014-06-23|1038.16
#2014-06-24|1030.20
#2014-06-25|1028.85
#2014-06-26|1026.30
#2014-06-27|1029.87
#2014-06-30|1026.00
#2014-07-01|1033.61
#2014-07-02|1035.72
#2014-07-03|1042.82
#2014-07-04| .
#2014-07-07|1037.47
#2014-07-08|1028.40
#2014-07-09|1028.84
#2014-07-10|1024.51
#2014-07-11|1032.89
#2014-07-14|1038.93
#2014-07-15|1037.36
#2014-07-16|1046.92
#2014-07-17|1027.57
#2014-07-18|1031.89
#2014-07-21|1021.93
#2014-07-22|1022.18
#2014-07-23|1018.49
#2014-07-24|1021.11
#2014-07-25|1017.34
#2014-07-28|1011.73
#2014-07-29| 997.72
#2014-07-30|1001.03
#2014-07-31| 982.11
#2014-08-01| 983.46
#2014-08-04| 984.61
#2014-08-05| 977.19
#2014-08-06| 984.17
#2014-08-07| 984.70
#2014-08-08| 994.27
#2014-08-11| 997.06
#2014-08-12| 992.84
#2014-08-13|1000.52
#2014-08-14|1003.31
#2014-08-15| 998.50
#2014-08-18|1013.07
#2014-08-19|1013.67
#2014-08-20|1022.82
#2014-08-21|1025.05
#2014-08-22|1018.25
#2014-08-25|1021.00
#2014-08-26|1017.25
#2014-08-27|1018.07
#2014-08-28|1015.22
#2014-08-29|1015.90
#2014-09-01| .
#2014-09-02|1016.00
#2014-09-03|1017.49
#2014-09-04|1016.37
#2014-09-05|1021.47
#2014-09-08|1020.98
#2014-09-09|1014.40
#2014-09-10|1015.07
#2014-09-11|1017.61
#2014-09-12|1012.15
#2014-09-15|1013.43
#2014-09-16|1019.53
#2014-09-17|1020.47
#2014-09-18|1026.74
#2014-09-19|1027.64
#2014-09-22|1017.09
#2014-09-23|1010.75
#2014-09-24|1011.48
#2014-09-25| 995.31
#2014-09-26| 999.36
#2014-09-29| 995.27
#2014-09-30| 995.16
#2014-10-01| 978.16
#2014-10-02| 975.17
#2014-10-03| 985.84
#2014-10-06| 983.19
#2014-10-07| 964.63
#2014-10-08| 983.77
#2014-10-09| 962.41
#2014-10-10| 942.12
#2014-10-13| 928.90
#2014-10-14| 935.07
#2014-10-15| 937.77
#2014-10-16| 945.29
#2014-10-17| 966.87
#2014-10-20| 972.05
#2014-10-21| 994.79
#2014-10-22| 980.85
#2014-10-23|1000.06
#2014-10-24|1010.72
#2014-10-27|1005.58
#2014-10-28|1022.20
#2014-10-29|1017.46
#2014-10-30|1021.46
#2014-10-31|1031.25
#2014-11-03|1027.01
#2014-11-04|1029.13
#2014-11-05|1036.44
#2014-11-06|1048.16
#2014-11-07|1050.62
#2014-11-10|1054.72
#2014-11-11|1050.64
#2014-11-12|1054.81
#2014-11-13|1052.14
#2014-11-14|1051.98
#2014-11-17|1055.20
#2014-11-18|1066.21
#2014-11-19|1062.87
#2014-11-20|1063.32
#2014-11-21|1071.11
#2014-11-24|1072.31
#2014-11-25|1069.31
#2014-11-26|1069.77
#2014-11-27| .
#2014-11-28|1064.27
#2014-12-01|1049.57
#2014-12-02|1056.86
#2014-12-03|1072.34
#2014-12-04|1065.81
#2014-12-05|1065.55
#2014-12-08|1054.50
#2014-12-09|1054.04
#2014-12-10|1039.34
#2014-12-11|1044.69
#2014-12-12|1025.98
#2014-12-15|1019.38
#2014-12-16|1020.54
#2014-12-17|1031.57
#2014-12-18|1060.78
#2014-12-19|1072.67
#2014-12-22|1077.92
#2014-12-23|1082.66
#2014-12-24|1081.42
#2014-12-25| .
#2014-12-26|1079.56
#2014-12-29|1079.02
#2014-12-30|1072.68
#2014-12-31|1061.24
#2015-01-01| .
#2015-01-02|1057.53
#2015-01-05|1036.85
#2015-01-06|1022.36
#2015-01-07|1026.11
#2015-01-08|1044.96
#2015-01-09|1031.44
#2015-01-12|1027.79
#2015-01-13|1026.01
#2015-01-14|1020.17
#2015-01-15|1011.44
#2015-01-16|1017.59
#2015-01-19| .
#2015-01-20|1023.43
#2015-01-21|1029.97
#2015-01-22|1043.08
#2015-01-23|1044.25
#2015-01-26|1048.49
#2015-01-27|1040.12
#2015-01-28|1025.42
#2015-01-29|1035.18
#2015-01-30|1020.81
#2015-02-02|1035.35
#2015-02-03|1051.41
#2015-02-04|1042.66
#2015-02-05|1058.08
#2015-02-06|1056.12
#2015-02-09|1055.86
#2015-02-10|1065.42
#2015-02-11|1066.02
#2015-02-12|1076.06
#2015-02-13|1084.56
#2015-02-16| .
#2015-02-17|1085.02
#2015-02-18|1090.99
#2015-02-19|1089.25
#2015-02-20|1096.31
#2015-02-23|1093.30
#2015-02-24|1097.93
#2015-02-25|1106.30
#2015-02-26|1107.23
#2015-02-27|1104.08
#2015-03-02|1111.94
#2015-03-03|1101.46
#2015-03-04|1092.18
#2015-03-05|1094.57
#2015-03-06|1077.84
#2015-03-09|1087.29
#2015-03-10|1067.01
#2015-03-11|1064.96
#2015-03-12|1078.24
#2015-03-13|1066.35
#2015-03-16|1083.76
#2015-03-17|1077.39
#2015-03-18|1092.30
#2015-03-19|1082.36
#2015-03-20|1089.48
#2015-03-23|1087.24
#2015-03-24|1082.62
#2015-03-25|1063.87
#2015-03-26|1061.96
#2015-03-27|1066.28
#2015-03-30|1080.72
#2015-03-31|1071.69
#2015-04-01|1066.11
#2015-04-02|1068.89
#2015-04-03| .
#2015-04-06|1081.69
#2015-04-07|1077.91
#2015-04-08|1078.55
#2015-04-09|1093.25
#2015-04-10|1143.09
#2015-04-13|1123.76
#2015-04-14|1125.66
#2015-04-15|1123.03
#2015-04-16|1118.53
#2015-04-17|1107.29
#2015-04-20|1109.80
#2015-04-21|1098.43
#2015-04-22|1106.80
#2015-04-23|1101.56
#2015-04-24|1097.83
#2015-04-27|1098.33
#2015-04-28|1102.24
#2015-04-29|1097.32
#2015-04-30|1094.15
#2015-05-01|1106.63
#2015-05-04|1108.68
#2015-05-05|1097.88
#2015-05-06|1094.89
#2015-05-07|1101.10
#2015-05-08|1113.16
#2015-05-11|1105.45
#2015-05-12|1108.28
#2015-05-13|1119.67
#2015-05-14|1131.11
#2015-05-15|1127.12
#2015-05-18|1129.76
#2015-05-19|1128.70
#2015-05-20|1134.44
#2015-05-21|1136.98
#2015-05-22|1133.28
#2015-05-25| .
#2015-05-26|1124.03
#2015-05-27|1130.16
#2015-05-28|1131.19
#2015-05-29|1116.56
#2015-06-01|1117.47
#2015-06-02|1119.44
#2015-06-03|1126.39
#2015-06-04|1113.94
#2015-06-05|1113.71
#2015-06-08|1110.12
#2015-06-09|1112.78
#2015-06-10|1125.13
#2015-06-11|1125.21
#2015-06-12|1117.18
#2015-06-15|1107.60
#2015-06-16|1109.60
#2015-06-17|1111.62
#2015-06-18|1125.46
#2015-06-19|1121.67
#2015-06-22|1126.33
#2015-06-23|1127.25
#2015-06-24|1116.69
#2015-06-25|1108.24
#2015-06-26|1111.11
#2015-06-29|1091.91
#2015-06-30|1092.44
#2015-07-01|1099.49
#2015-07-02|1100.70
#2015-07-03| .
#2015-07-06|1089.71
#2015-07-07|1095.89
#2015-07-08|1073.85
#2015-07-09|1077.68
#2015-07-10|1088.15
#2015-07-13|1098.84
#2015-07-14|1104.58
#2015-07-15|1103.23
#2015-07-16|1110.81
#2015-07-17|1114.84
#2015-07-20|1114.39
#2015-07-21|1102.32
#2015-07-22|1097.33
#2015-07-23|1082.34
#2015-07-24|1066.48
#2015-07-27|1065.35
#2015-07-28|1077.98
#2015-07-29|1088.44
#2015-07-30|1088.58
#2015-07-31|1086.26
#2015-08-03|1078.20
#2015-08-04|1078.49
#2015-08-05|1086.95
#2015-08-06|1082.84
#2015-08-07|1077.59
#2015-08-10|1095.88
#2015-08-11|1076.75
#2015-08-12|1078.43
#2015-08-13|1076.59
#2015-08-14|1086.44
#2015-08-17|1091.40
#2015-08-18|1087.58
#2015-08-19|1074.56
#2015-08-20|1053.03
#2015-08-21|1029.20
#2015-08-24| 996.78
#2015-08-25| 978.78
#2015-08-26|1011.26
#2015-08-27|1041.02
#2015-08-28|1044.93
#2015-08-31|1033.48
#2015-09-01|1000.11
#2015-09-02|1022.00
#2015-09-03|1023.34
#2015-09-04|1005.62
#2015-09-07| .
#2015-09-08|1038.96
#2015-09-09|1024.37
#2015-09-10|1026.76
#2015-09-11|1032.97
#2015-09-14|1026.66
#2015-09-15|1046.11
#2015-09-16|1061.84
#2015-09-17|1049.70
#2015-09-18|1025.73
#2015-09-21|1032.04
#2015-09-22|1023.00
#2015-09-23|1018.31
#2015-09-24|1009.95
#2015-09-25|1011.73
#2015-09-28| 988.38
#2015-09-29| 998.83
#2015-09-30|1018.65
#2015-10-01|1018.00
#2015-10-02|1033.38
#2015-10-05|1068.71
#2015-10-06|1073.74
#2015-10-07|1090.83
#2015-10-08|1104.13
#2015-10-09|1107.33
#2015-10-12|1108.55
#2015-10-13|1098.55
#2015-10-14|1088.93
#2015-10-15|1099.00
#2015-10-16|1111.71
#2015-10-19|1110.56
#2015-10-20|1112.16
#2015-10-21|1111.42
#2015-10-22|1145.99
#2015-10-23|1145.19
#2015-10-26|1144.59
#2015-10-27|1139.55
#2015-10-28|1145.27
#2015-10-29|1143.67
#2015-10-30|1138.51
#2015-11-02|1156.53
#2015-11-03|1155.10
#2015-11-04|1153.53
#2015-11-05|1155.58
#2015-11-06|1162.38
#2015-11-09|1151.47
#2015-11-10|1156.84
#2015-11-11|1169.52
#2015-11-12|1147.45
#2015-11-13|1148.10
#2015-11-16|1158.15
#2015-11-17|1155.45
#2015-11-18|1169.62
#2015-11-19|1168.80
#2015-11-20|1178.96
#2015-11-23|1175.50
#2015-11-24|1174.79
#2015-11-25|1169.85
#2015-11-26| .
#2015-11-27|1171.62
#2015-11-30|1162.33
#2015-12-01|1168.12
#2015-12-02|1157.17
#2015-12-03|1152.73
#2015-12-04|1172.33
#2015-12-07|1165.18
#2015-12-08|1154.17
#2015-12-09|1155.48
#2015-12-10|1160.20
#2015-12-11|1140.51
#2015-12-14|1142.56
#2015-12-15|1132.33
#2015-12-16|1158.99
#2015-12-17|1144.71
#2015-12-18|1133.69
#2015-12-21|1140.77
#2015-12-22|1148.69
#2015-12-23|1166.52
#2015-12-24|1163.85
#2015-12-25| .
#2015-12-28|1164.14
#2015-12-29|1176.69
#2015-12-30|1168.46
#2015-12-31|1165.24
#2016-01-01| .
#2016-01-04|1148.61
#2016-01-05|1150.83
#2016-01-06|1132.65
#2016-01-07|1094.90
#2016-01-08|1081.12
#2016-01-11|1081.89
#2016-01-12|1085.14
#2016-01-13|1066.46
#2016-01-14|1088.28
#2016-01-15|1068.44
#2016-01-18| .
#2016-01-19|1067.45
#2016-01-20|1053.50
#2016-01-21|1064.54
#2016-01-22|1067.33
#2016-01-25|1050.02
#2016-01-26|1070.11
#2016-01-27|1062.70
#2016-01-28|1070.30
#2016-01-29|1105.92
#2016-02-01|1093.40
#2016-02-02|1077.01
#2016-02-03|1097.20
#2016-02-04|1114.34
#2016-02-05|1098.70
#2016-02-08|1088.64
#2016-02-09|1095.80
#2016-02-10|1093.77
#2016-02-11|1069.93
#2016-02-12|1095.16
#2016-02-15| .
#2016-02-16|1113.46
#2016-02-17|1128.48
#2016-02-18|1123.56
#2016-02-19|1121.68
#2016-02-22|1132.37
#2016-02-23|1123.59
#2016-02-24|1121.58
#2016-02-25|1136.22
#2016-02-26|1138.93
#2016-02-29|1129.94
#2016-03-01|1158.43
#2016-03-02|1165.90
#2016-03-03|1171.19
#2016-03-04|1175.66
#2016-03-07|1172.66
#2016-03-08|1163.85
#2016-03-09|1166.79
#2016-03-10|1164.79
#2016-03-11|1180.90
#2016-03-14|1180.00
#2016-03-15|1180.39
#2016-03-16|1182.26
#2016-03-17|1208.42
#2016-03-18|1212.28
#2016-03-21|1215.66
#2016-03-22|1216.72
#2016-03-23|1212.20
#2016-03-24|1210.77
#2016-03-25| .
#2016-03-28|1220.39
#2016-03-29|1220.70
#2016-03-30|1229.62
#2016-03-31|1228.59
#2016-04-01|1236.48
#2016-04-04|1216.91
#2016-04-05|1206.10
#2016-04-06|1209.74
#2016-04-07|1201.26
#2016-04-08|1205.33
#2016-04-11|1203.74
#2016-04-12|1211.85
#2016-04-13|1222.22
#2016-04-14|1220.83
#2016-04-15|1223.85
#2016-04-18|1228.17
#2016-04-19|1232.06
#2016-04-20|1230.12
#2016-04-21|1226.20
#2016-04-22|1225.55
#2016-04-25|1219.67
#2016-04-26|1225.84
#2016-04-27|1232.61
#2016-04-28|1224.67
#2016-04-29|1220.95
#2016-05-02|1227.45
#2016-05-03|1218.45
#2016-05-04|1201.28
#2016-05-05|1200.43
#2016-05-06|1208.12
#2016-05-09|1202.41
#2016-05-10|1222.50
#2016-05-11|1217.43
#2016-05-12|1214.82
#2016-05-13|1199.55
#2016-05-16|1213.70
#2016-05-17|1202.62
#2016-05-18|1197.30
#2016-05-19|1188.35
#2016-05-20|1195.72
#2016-05-23|1195.07
#2016-05-24|1210.26
#2016-05-25|1218.97
#2016-05-26|1214.92
#2016-05-27|1218.08
#2016-05-30| .
#2016-05-31|1217.83
#2016-06-01|1217.44
#2016-06-02|1217.48
#2016-06-03|1215.52
#2016-06-06|1223.92
#2016-06-07|1225.91
#2016-06-08|1232.41
#2016-06-09|1230.80
#2016-06-10|1220.54
#2016-06-13|1207.43
#2016-06-14|1219.71
#2016-06-15|1222.38
#2016-06-16|1231.85
#2016-06-17|1229.78
#2016-06-20|1242.46
#2016-06-21|1244.50
#2016-06-22|1240.86
#2016-06-23|1257.41
#2016-06-24|1205.37
#2016-06-27|1182.61
#2016-06-28|1205.40
#2016-06-29|1224.68
#2016-06-30|1254.08
#2016-07-01|1257.53
#2016-07-04| .
#2016-07-05|1253.12
#2016-07-06|1262.96
#2016-07-07|1263.78
#2016-07-08|1282.96
#2016-07-11|1284.40
#2016-07-12|1290.50
#2016-07-13|1293.19
#2016-07-14|1300.51
#2016-07-15|1307.27
#2016-07-18|1306.52
#2016-07-19|1306.37
#2016-07-20|1307.21
#2016-07-21|1299.60
#2016-07-22|1286.82
#2016-07-25|1278.02
#2016-07-26|1276.46
#2016-07-27|1271.39
#2016-07-28|1269.84
#2016-07-29|1268.29
#2016-08-01|1267.44
#2016-08-02|1262.72
#2016-08-03|1266.70
#2016-08-04|1273.15
#2016-08-05|1279.34
#2016-08-08|1279.21
#2016-08-09|1279.66
#2016-08-10|1281.53
#2016-08-11|1287.45
#2016-08-12|1283.57
#2016-08-15|1286.07
#2016-08-16|1281.65
#2016-08-17|1286.92
#2016-08-18|1288.71
#2016-08-19|1286.87
#2016-08-22|1287.76
#2016-08-23|1288.76
#2016-08-24|1285.61
#2016-08-25|1288.61
#2016-08-26|1288.95
#2016-08-29|1295.23
#2016-08-30|1293.78
#2016-08-31|1289.04
#2016-09-01|1289.95
#2016-09-02|1294.87
#2016-09-05| .
#2016-09-06|1286.65
#2016-09-07|1284.22
#2016-09-08|1281.09
#2016-09-09|1246.39
#2016-09-12|1263.12
#2016-09-13|1241.03
#2016-09-14|1240.10
#2016-09-15|1251.44
#2016-09-16|1245.39
#2016-09-19|1245.04
#2016-09-20|1250.00
#2016-09-21|1261.00
#2016-09-22|1267.68
#2016-09-23|1259.40
#2016-09-26|1248.64
#2016-09-27|1257.99
#2016-09-28|1264.42
#2016-09-29|1250.78
#2016-09-30|1258.87
#2016-10-03|1255.88
#2016-10-04|1243.72
#2016-10-05|1247.20
#2016-10-06|1244.33
#2016-10-07|1223.88
#2016-10-10|1220.15
#2016-10-11|1212.60
#2016-10-12|1217.54
#2016-10-13|1213.95
#2016-10-14|1219.60
#2016-10-17|1217.47
#2016-10-18|1220.53
#2016-10-19|1225.34
#2016-10-20|1225.40
#2016-10-21|1224.38
#2016-10-24|1226.18
#2016-10-25|1210.99
#2016-10-26|1215.81
#2016-10-27|1208.36
#2016-10-28|1220.15
#2016-10-31|1219.62
#2016-11-01|1207.16
#2016-11-02|1200.09
#2016-11-03|1196.87
#2016-11-04|1200.26
#2016-11-07|1230.87
#2016-11-08|1236.69
#2016-11-09|1249.40
#2016-11-10|1271.70
#2016-11-11|1278.24
#2016-11-14|1271.74
#2016-11-15|1278.24
#2016-11-16|1276.12
#2016-11-17|1278.67
#2016-11-18|1273.21
#2016-11-21|1277.53
#2016-11-22|1283.73
#2016-11-23|1291.79
#2016-11-24| .
#2016-11-25|1296.73
#2016-11-28|1289.26
#2016-11-29|1286.29
#2016-11-30|1278.30
#2016-12-01|1289.38
#2016-12-02|1287.31
#2016-12-05|1282.99
#2016-12-06|1286.23
#2016-12-07|1306.98
#2016-12-08|1305.59
#2016-12-09|1315.40
#2016-12-12|1318.42
#2016-12-13|1317.35
#2016-12-14|1304.47
#2016-12-15|1301.71
#2016-12-16|1312.24
#2016-12-19|1316.81
#2016-12-20|1324.55
#2016-12-21|1320.08
#2016-12-22|1318.51
#2016-12-23|1320.45
#2016-12-26| .
#2016-12-27|1322.00
#2016-12-28|1311.41
#2016-12-29|1311.96
#2016-12-30|1307.72
#2017-01-02| .
#2017-01-03|1313.98
#2017-01-04|1317.84
#2017-01-05|1313.53
#2017-01-06|1320.35
#2017-01-09|1312.85
#2017-01-10|1312.57
#2017-01-11|1319.72
#2017-01-12|1316.26
#2017-01-13|1317.59
#2017-01-16| .
#2017-01-17|1311.65
#2017-01-18|1315.33
#2017-01-19|1312.31
#2017-01-20|1299.53
#2017-01-23|1285.54
#2017-01-24|1292.71
#2017-01-25|1305.78
#2017-01-26|1303.68
#2017-01-27|1299.09
#2017-01-30|1293.72
#2017-01-31|1291.62
#2017-02-01|1291.94
#2017-02-02|1289.68
#2017-02-03|1293.54
#2017-02-06|1290.85
#2017-02-07|1290.32
#2017-02-08|1290.57
#2017-02-09|1296.32
#2017-02-10|1302.27
#2017-02-13|1315.14
#2017-02-14|1320.44
#2017-02-15|1326.16
#2017-02-16|1329.72
#2017-02-17|1326.77
#2017-02-20| .
#2017-02-21|1333.10
#2017-02-22|1334.10
#2017-02-23|1333.94
#2017-02-24|1338.43
#2017-02-27|1333.70
#2017-02-28|1328.09
#2017-03-01|1350.30
#2017-03-02|1345.50
#2017-03-03|1343.93
#2017-03-06|1337.59
#2017-03-07|1333.22
#2017-03-08|1334.81
#2017-03-09|1332.86
#2017-03-10|1349.63
#2017-03-13|1342.46
#2017-03-14|1331.43
#2017-03-15|1343.55
#2017-03-16|1339.01
#2017-03-17|1345.71
#2017-03-20|1343.73
#2017-03-21|1329.38
#2017-03-22|1333.13
#2017-03-23|1335.46
#2017-03-24|1333.29
#2017-03-27|1325.06
#2017-03-28|1332.81
#2017-03-29|1333.40
#2017-03-30|1338.73
#2017-03-31|1337.29
#2017-04-03|1335.73
#2017-04-04|1337.27
#2017-04-05|1335.26
#2017-04-06|1335.99
#2017-04-07|1336.94
#2017-04-10|1338.86
#2017-04-11|1340.26
#2017-04-12|1328.54
#2017-04-13|1320.41
#2017-04-14| .
#2017-04-17|1329.75
#2017-04-18|1332.94
#2017-04-19|1335.28
#2017-04-20|1341.23
#2017-04-21|1332.41
#2017-04-24|1345.64
#2017-04-25|1349.33
#2017-04-26|1346.74
#2017-04-27|1344.54
#2017-04-28|1342.80
#2017-05-01|1339.76
#2017-05-02|1344.16
#2017-05-03|1349.97
#2017-05-04|1356.17
#2017-05-05|1358.51
#2017-05-08|1353.53
#2017-05-09|1348.67
#2017-05-10|1344.98
#2017-05-11|1347.15
#2017-05-12|1333.85
#2017-05-15|1336.24
#2017-05-16|1334.18
#2017-05-17|1312.57
#2017-05-18|1313.19
#2017-05-19|1329.93
#2017-05-22|1337.94
#2017-05-23|1340.34
#2017-05-24|1334.91
#2017-05-25|1335.86
#2017-05-26|1336.25
#2017-05-29| .
#2017-05-30|1337.17
#2017-05-31|1338.55
#2017-06-01|1350.17
#2017-06-02|1357.51
#2017-06-05|1354.67
#2017-06-06|1348.80
#2017-06-07|1341.85
#2017-06-08|1342.00
#2017-06-09|1351.20
#2017-06-12|1368.18
#2017-06-13|1366.14
#2017-06-14|1369.43
#2017-06-15|1381.33
#2017-06-16|1387.61
#2017-06-19|1390.62
#2017-06-20|1375.43
#2017-06-21|1365.56
#2017-06-22|1358.77
#2017-06-23|1362.25
#2017-06-26|1363.11
#2017-06-27|1347.99
#2017-06-28|1352.37
#2017-06-29|1341.27
#2017-06-30|1346.30
#2017-07-03|1358.39
#2017-07-04| .
#2017-07-05|1356.78
#2017-07-06|1332.54
#2017-07-07|1335.70
#2017-07-10|1338.07
#2017-07-11|1341.58
#2017-07-12|1350.29
#2017-07-13|1355.76
#2017-07-14|1358.95
#2017-07-17|1359.33
#2017-07-18|1358.82
#2017-07-19|1364.34
#2017-07-20|1352.73
#2017-07-21|1338.05
#2017-07-24|1329.30
#2017-07-25|1315.51
#2017-07-26|1317.44
#2017-07-27|1318.35
#2017-07-28|1312.13
#2017-07-31|1314.46
#2017-08-01|1311.65
#2017-08-02|1320.03
#2017-08-03|1326.67
#2017-08-04|1328.75
#2017-08-07|1324.44
#2017-08-08|1318.88
#2017-08-09|1320.71
#2017-08-10|1303.92
#2017-08-11|1302.19
#2017-08-14|1314.07
#2017-08-15|1307.79
#2017-08-16|1313.56
#2017-08-17|1295.54
#2017-08-18|1287.22
#2017-08-21|1285.88
#2017-08-22|1296.36
#2017-08-23|1287.04
#2017-08-24|1283.95
#2017-08-25|1289.30
#2017-08-28|1288.34
#2017-08-29|1289.20
#2017-08-30|1291.54
#2017-08-31|1301.19
#2017-09-01|1311.34
#2017-09-04| .
#2017-09-05|1296.13
#2017-09-06|1300.98
#2017-09-07|1291.49
#2017-09-08|1294.54
#2017-09-11|1305.08
#2017-09-12|1310.05
#2017-09-13|1312.12
#2017-09-14|1318.51
#2017-09-15|1323.68
#2017-09-18|1334.60
#2017-09-19|1327.19
#2017-09-20|1328.88
#2017-09-21|1340.02
#2017-09-22|1343.59
#2017-09-25|1344.00
#2017-09-26|1338.98
#2017-09-27|1326.96
#2017-09-28|1326.28
#2017-09-29|1328.89
#2017-10-02|1344.82
#2017-10-03|1352.45
#2017-10-04|1350.61
#2017-10-05|1352.02
#2017-10-06|1351.39
#2017-10-09|1334.08
#2017-10-10|1333.57
#2017-10-11|1327.01
#2017-10-12|1329.67
#2017-10-13|1328.76
#2017-10-16|1337.38
#2017-10-17|1330.12
#2017-10-18|1330.60
#2017-10-19|1345.29
#2017-10-20|1359.75
#2017-10-23|1332.74
#2017-10-24|1344.24
#2017-10-25|1339.11
#2017-10-26|1332.73
#2017-10-27|1326.67
#2017-10-30|1309.09
#2017-10-31|1305.41
#2017-11-01|1306.57
#2017-11-02|1307.36
#2017-11-03|1309.64
#2017-11-06|1305.59
#2017-11-07|1309.33
#2017-11-08|1307.54
#2017-11-09|1297.95
#2017-11-10|1304.78
#2017-11-13|1283.58
#2017-11-14|1264.02
#2017-11-15|1263.53
#2017-11-16|1272.92
#2017-11-17|1270.13
#2017-11-20|1270.68
#2017-11-21|1275.33
#2017-11-22|1277.93
#2017-11-23| .
#2017-11-24|1279.63
#2017-11-27|1283.81
#2017-11-28|1297.83
#2017-11-29|1303.39
#2017-11-30|1316.12
#2017-12-01|1302.31
#2017-12-04|1299.76
#2017-12-05|1291.45
#2017-12-06|1290.38
#2017-12-07|1297.07
#2017-12-08|1295.43
#2017-12-11|1294.42
#2017-12-12|1295.53
#2017-12-13|1300.30
#2017-12-14|1286.39
#2017-12-15|1296.38
#2017-12-18|1298.80
#2017-12-19|1294.39
#2017-12-20|1291.69
#2017-12-21|1287.90
#2017-12-22|1287.09
#2017-12-25| .
#2017-12-26|1287.97
#2017-12-27|1288.69
#2017-12-28|1289.93
#2017-12-29|1289.52
#2018-01-01| .
#2018-01-02|1302.37
#2018-01-03|1308.75
#2018-01-04|1324.18
#2018-01-05|1330.33
#2018-01-08|1326.20
#2018-01-09|1338.15
#2018-01-10|1344.22
#2018-01-11|1353.45
#2018-01-12|1355.12
#2018-01-15| .
#2018-01-16|1341.41
#2018-01-17|1332.82
#2018-01-18|1318.02
#2018-01-19|1316.69
#2018-01-22|1311.33
#2018-01-23|1325.57
#2018-01-24|1321.73
#2018-01-25|1328.42
#2018-01-26|1343.64
#2018-01-29|1333.57
#2018-01-30|1313.85
#2018-01-31|1315.57
#2018-02-01|1310.83
#2018-02-02|1291.20
#2018-02-05|1230.71
#2018-02-06|1245.36
#2018-02-07|1240.94
#2018-02-08|1190.70
#2018-02-09|1211.18
#2018-02-12|1221.80
#2018-02-13|1219.89
#2018-02-14|1232.27
#2018-02-15|1245.62
#2018-02-16|1254.46
#2018-02-19| .
#2018-02-20|1243.02
#2018-02-21|1234.75
#2018-02-22|1243.07
#2018-02-23|1251.01
#2018-02-26|1269.16
#2018-02-27|1253.53
#2018-02-28|1229.64
#2018-03-01|1210.69
#2018-03-02|1213.18
#2018-03-05|1225.89
#2018-03-06|1236.34
#2018-03-07|1242.19
#2018-03-08|1246.95
#2018-03-09|1275.78
#2018-03-12|1269.76
#2018-03-13|1252.78
#2018-03-14|1239.62
#2018-03-15|1244.47
#2018-03-16|1247.47
#2018-03-19|1229.02
#2018-03-20|1222.63
#2018-03-21|1230.42
#2018-03-22|1188.80
#2018-03-23|1160.41
#2018-03-26|1181.41
#2018-03-27|1176.62
#2018-03-28|1177.69
#2018-03-29|1185.80
#2018-03-30| .
#2018-04-02|1157.12
#2018-04-03|1171.41
#2018-04-04|1180.09
#2018-04-05|1189.29
#2018-04-06|1155.75
#2018-04-09|1154.08
#2018-04-10|1177.21
#2018-04-11|1167.34
#2018-04-12|1180.00
#2018-04-13|1184.61
#2018-04-16|1188.64
#2018-04-17|1207.88
#2018-04-18|1209.09
#2018-04-19|1209.64
#2018-04-20|1221.24
#2018-04-23|1213.14
#2018-04-24|1184.54
#2018-04-25|1174.26
#2018-04-26|1176.92
#2018-04-27|1174.70
#2018-04-30|1158.01
#2018-05-01|1159.00
#2018-05-02|1152.51
#2018-05-03|1149.09
#2018-05-04|1163.75
#2018-05-07|1163.56
#2018-05-08|1168.37
#2018-05-09|1183.25
#2018-05-10|1192.57
#2018-05-11|1192.42
#2018-05-14|1196.53
#2018-05-15|1187.38
#2018-05-16|1194.69
#2018-05-17|1198.72
#2018-05-18|1200.71
#2018-05-21|1216.49
#2018-05-22|1211.44
#2018-05-23|1192.35
#2018-05-24|1200.48
#2018-05-25|1198.28
#2018-05-28| .
#2018-05-29|1174.01
#2018-05-30|1184.44
#2018-05-31|1168.91
#2018-06-01|1180.25
#2018-06-04|1177.82
#2018-06-05|1181.81
#2018-06-06|1186.55
#2018-06-07|1194.23
#2018-06-08|1199.63
#2018-06-11|1200.40
#2018-06-12|1200.51
#2018-06-13|1193.78
#2018-06-14|1187.13
#2018-06-15|1182.81
#2018-06-18|1177.45
#2018-06-19|1155.46
#2018-06-20|1150.51
#2018-06-21|1133.60
#2018-06-22|1142.45
#2018-06-25|1134.94
#2018-06-26|1152.71
#2018-06-27|1149.75
#2018-06-28|1148.85
#2018-06-29|1149.00
#2018-07-02|1143.91
#2018-07-03|1145.90
#2018-07-04| .
#2018-07-05|1150.70
#2018-07-06|1161.05
#2018-07-09|1173.82
#2018-07-10|1182.20
#2018-07-11|1163.11
#2018-07-12|1173.42
#2018-07-13|1173.75
#2018-07-16|1167.38
#2018-07-17|1172.51
#2018-07-18|1175.71
#2018-07-19|1179.74
#2018-07-20|1173.58
#2018-07-23|1167.43
#2018-07-24|1177.21
#2018-07-25|1189.02
#2018-07-26|1199.58
#2018-07-27|1196.82
#2018-07-30|1190.80
#2018-07-31|1220.53
#2018-08-01|1199.12
#2018-08-02|1194.53
#2018-08-03|1199.18
#2018-08-06|1198.89
#2018-08-07|1205.24
#2018-08-08|1197.16
#2018-08-09|1189.06
#2018-08-10|1174.16
#2018-08-13|1161.37
#2018-08-14|1165.46
#2018-08-15|1160.45
#2018-08-16|1169.12
#2018-08-17|1175.02
#2018-08-20|1176.64
#2018-08-21|1188.19
#2018-08-22|1179.81
#2018-08-23|1180.94
#2018-08-24|1186.06
#2018-08-27|1206.05
#2018-08-28|1208.79
#2018-08-29|1217.56
#2018-08-30|1208.85
#2018-08-31|1212.97
#2018-09-03| .
#2018-09-04|1203.99
#2018-09-05|1215.23
#2018-09-06|1220.21
#2018-09-07|1215.37
#2018-09-10|1223.28
#2018-09-11|1217.48
#2018-09-12|1220.73
#2018-09-13|1233.74
#2018-09-14|1235.84
#2018-09-17|1238.08
#2018-09-18|1243.75
#2018-09-19|1249.87
#2018-09-20|1248.40
#2018-09-21|1245.25
#2018-09-24|1227.28
#2018-09-25|1211.86
#2018-09-26|1214.38
#2018-09-27|1213.66
#2018-09-28|1211.16
#2018-10-01|1231.78
#2018-10-02|1239.72
#2018-10-03|1239.64
#2018-10-04|1237.27
#2018-10-05|1241.91
#2018-10-08|1250.39
#2018-10-09|1229.30
#2018-10-10|1192.28
#2018-10-11|1159.78
#2018-10-12|1163.23
#2018-10-15|1157.92
#2018-10-16|1176.54
#2018-10-17|1175.52
#2018-10-18|1161.36
#2018-10-19|1157.29
#2018-10-22|1147.18
#2018-10-23|1131.24
#2018-10-24|1090.02
#2018-10-25|1095.45
#2018-10-26|1081.05
#2018-10-29|1076.42
#2018-10-30|1072.41
#2018-10-31|1080.47
#2018-11-01|1086.01
#2018-11-02|1084.72
#2018-11-05|1089.54
#2018-11-06|1100.78
#2018-11-07|1114.34
#2018-11-08|1117.04
#2018-11-09|1098.87
#2018-11-12|1072.44
#2018-11-13|1084.75
#2018-11-14|1079.15
#2018-11-15|1095.33
#2018-11-16|1101.78
#2018-11-19|1086.07
#2018-11-20|1067.75
#2018-11-21|1074.66
#2018-11-22| .
#2018-11-23|1065.19
#2018-11-26|1072.98
#2018-11-27|1070.94
#2018-11-28|1092.17
#2018-11-29|1098.85
#2018-11-30|1102.53
#2018-12-03|1114.09
#2018-12-04|1072.15
#2018-12-05| .
#2018-12-06|1065.98
#2018-12-07|1038.54
#2018-12-10|1034.65
#2018-12-11|1026.25
#2018-12-12|1033.17
#2018-12-13|1043.81
#2018-12-14|1027.03
#2018-12-17|1012.63
#2018-12-18|1018.02
#2018-12-19|1012.01
#2018-12-20| 992.32
#2018-12-21| 976.65
#2018-12-24| 945.66
#2018-12-25| .
#2018-12-26| 989.39
#2018-12-27|1002.33
#2018-12-28|1001.86
#2018-12-31|1011.85
#2019-01-01| .
#2019-01-02|1018.35
#2019-01-03| 996.67
#2019-01-04|1029.40
#2019-01-07|1042.38
#2019-01-08|1045.41
#2019-01-09|1048.39
#2019-01-10|1067.58
#2019-01-11|1066.49
#2019-01-14|1063.22
#2019-01-15|1058.56
#2019-01-16|1063.76
#2019-01-17|1078.07
#2019-01-18|1092.20
#2019-01-21| .
#2019-01-22|1069.60
#2019-01-23|1071.34
#2019-01-24|1074.76
#2019-01-25|1091.37
#2019-01-28|1077.39
#2019-01-29|1087.16
#2019-01-30|1104.20
#2019-01-31|1132.35
#2019-02-01|1130.00
#2019-02-04|1138.12
#2019-02-05|1150.45
#2019-02-06|1150.28
#2019-02-07|1135.50
#2019-02-08|1133.20
#2019-02-11|1139.60
#2019-02-12|1157.50
#2019-02-13|1173.35
#2019-02-14|1158.19
#2019-02-15|1172.95
#2019-02-18| .
#2019-02-19|1173.53
#2019-02-20|1180.28
#2019-02-21|1175.12
#2019-02-22|1184.74
#2019-02-25|1212.92
#2019-02-26|1214.67
#2019-02-27|1224.59
#2019-02-28|1210.14
#2019-03-01|1213.88
#2019-03-04|1212.21
#2019-03-05|1198.79
#2019-03-06|1179.70
#2019-03-07|1176.51
#2019-03-08|1179.40
#2019-03-11|1202.46
#2019-03-12|1201.45
#2019-03-13|1213.01
#2019-03-14|1218.06
#2019-03-15|1212.78
#2019-03-18|1224.33
#2019-03-19|1226.71
#2019-03-20|1221.16
#2019-03-21|1234.46
#2019-03-22|1205.45
#2019-03-25|1202.44
#2019-03-26|1219.72
#2019-03-27|1213.97
#2019-03-28|1219.94
#2019-03-29|1226.17
#2019-04-01|1244.53
#2019-04-02|1245.52
#2019-04-03|1244.44
#2019-04-04|1246.92
#2019-04-05|1251.44
#2019-04-08|1243.36
#2019-04-09|1228.08
#2019-04-10|1227.52
#2019-04-11|1233.21
#2019-04-12|1241.76
#2019-04-15|1236.05
#2019-04-16|1236.62
#2019-04-17|1230.01
#2019-04-18|1251.14
#2019-04-19| .
#2019-04-22|1249.65
#2019-04-23|1261.78
#2019-04-24|1262.54
#2019-04-25|1219.25
#2019-04-26|1233.68
#2019-04-29|1236.45
#2019-04-30|1247.29
#2019-05-01|1232.09
#2019-05-02|1236.84
#2019-05-03|1253.67
#2019-05-06|1243.60
#2019-05-07|1220.36
#2019-05-08|1220.57
#2019-05-09|1213.11
#2019-05-10|1221.64
#2019-05-13|1194.74
#2019-05-14|1209.60
#2019-05-15|1210.77
#2019-05-16|1210.87
#2019-05-17|1197.44
#2019-05-20|1184.04
#2019-05-21|1193.56
#2019-05-22|1192.68
#2019-05-23|1174.67
#2019-05-24|1174.79
#2019-05-27| .
#2019-05-28|1161.15
#2019-05-29|1155.51
#2019-05-30|1161.77
#2019-05-31|1154.30
#2019-06-03|1163.34
#2019-06-04|1190.97
#2019-06-05|1196.03
#2019-06-06|1203.77
#2019-06-07|1216.29
#2019-06-10|1219.57
#2019-06-11|1221.92
#2019-06-12|1225.95
#2019-06-13|1228.47
#2019-06-14|1221.27
#2019-06-17|1213.60
#2019-06-18|1241.16
#2019-06-19|1241.29
#2019-06-20|1260.00
#2019-06-21|1252.34
#2019-06-24|1244.32
#2019-06-25|1241.03
#2019-06-26|1238.89
#2019-06-27|1245.95
#2019-06-28|1258.65
#2019-07-01|1270.42
#2019-07-02|1267.95
#2019-07-03|1276.46
#2019-07-04| .
#2019-07-05|1264.59
#2019-07-08|1249.84
#2019-07-09|1241.93
#2019-07-10|1236.59
#2019-07-11|1239.93
#2019-07-12|1254.89
#2019-07-15|1246.58
#2019-07-16|1253.81
#2019-07-17|1228.06
#2019-07-18|1240.60
#2019-07-19|1238.25
#2019-07-22|1244.91
#2019-07-23|1268.84
#2019-07-24|1274.34
#2019-07-25|1266.31
#2019-07-26|1260.00
#2019-07-29|1260.73
#2019-07-30|1264.55
#2019-07-31|1248.91
#2019-08-01|1232.22
#2019-08-02|1222.22
#2019-08-05|1184.46
#2019-08-06|1194.80
#2019-08-07|1191.41
#2019-08-08|1206.83
#2019-08-09|1194.93
#2019-08-12|1180.53
#2019-08-13|1204.90
#2019-08-14|1165.74
#2019-08-15|1146.22
#2019-08-16|1182.21
#2019-08-19|1189.84
#2019-08-20|1173.00
#2019-08-21|1171.76
#2019-08-22|1169.35
#2019-08-23|1133.95
#2019-08-26|1140.37
#2019-08-27|1140.17
#2019-08-28|1151.08
#2019-08-29|1173.59
#2019-08-30|1182.18
#2019-09-02| .
#2019-09-03|1167.56
#2019-09-04|1186.71
#2019-09-05|1206.15
#2019-09-06|1208.86
#2019-09-09|1206.89
#2019-09-10|1214.27
#2019-09-11|1229.49
#2019-09-12|1228.90
#2019-09-13|1230.71
#2019-09-16|1220.77
#2019-09-17|1222.93
#2019-09-18|1225.82
#2019-09-19|1224.01
#2019-09-20|1223.74
#2019-09-23|1221.02
#2019-09-24|1206.12
#2019-09-25|1212.19
#2019-09-26|1208.17
#2019-09-27|1209.34
#2019-09-30|1213.71
#2019-10-01|1179.50
#2019-10-02|1152.83
#2019-10-03|1160.94
#2019-10-04|1171.11
#2019-10-07|1161.52
#2019-10-08|1133.31
#2019-10-09|1143.71
#2019-10-10|1155.56
#2019-10-11|1182.82
#2019-10-14|1182.26
#2019-10-15|1190.54
#2019-10-16|1188.54
#2019-10-17|1203.95
#2019-10-18|1201.87
#2019-10-21|1208.76
#2019-10-22|1215.98
#2019-10-23|1225.10
#2019-10-24|1210.76
#2019-10-25|1219.74
#2019-10-28|1229.62
#2019-10-29|1234.33
#2019-10-30|1256.89
#2019-10-31|1239.00
#2019-11-01|1264.53
#2019-11-04|1288.82
#2019-11-05|1288.85
#2019-11-06|1291.05
#2019-11-07|1291.73
#2019-11-08|1300.31
#2019-11-11|1291.10
#2019-11-12|1297.10
#2019-11-13|1293.78
#2019-11-14|1292.18
#2019-11-15|1312.29
#2019-11-18|1302.95
#2019-11-19|1309.00
#2019-11-20|1294.76
#2019-11-21|1295.72
#2019-11-22|1299.44
#2019-11-25|1309.61
#2019-11-26|1312.70
#2019-11-27|1315.93
#2019-11-28|1315.93
#2019-11-29|1310.16
#2019-12-02|1296.89
#2019-12-03|1287.06
#2019-12-04|1289.74
#2019-12-05|1288.74
#2019-12-06|1309.54
#2019-12-09|1302.64
#2019-12-10|1299.72
#2019-12-11|1308.09
#2019-12-12|1324.56
#2019-12-13|1315.28
#2019-12-16|1320.34
#2019-12-17|1317.91
#2019-12-18|1309.72
#2019-12-19|1318.53
#2019-12-20|1328.80
#2019-12-23|1338.21
#2019-12-24|1334.06
#2019-12-25| .
#2019-12-26|1335.71
#2019-12-27|1334.54
#2019-12-30|1329.59
#2019-12-31|1333.82
#2020-01-01| .
#2020-01-02|1362.90
#2020-01-03|1354.12
#2020-01-06|1353.34
#2020-01-07|1351.00
#2020-01-08|1353.33
#2020-01-09|1359.72
#2020-01-10|1352.82
#2020-01-13|1371.80
#2020-01-14|1370.27
#2020-01-15|1365.90
#2020-01-16|1375.56
#2020-01-17|1379.55
#2020-01-20| .
#2020-01-21|1366.36
#2020-01-22|1360.68
#2020-01-23|1367.15
#2020-01-24|1357.31
#2020-01-27|1339.53
#2020-01-28|1340.55
#2020-01-29|1360.32
#2020-01-30|1368.24
#2020-01-31|1327.37
#2020-02-03|1323.17
#2020-02-04|1348.97
#2020-02-05|1372.36
#2020-02-06|1376.16
#2020-02-07|1362.51
#2020-02-10|1369.15
#2020-02-11|1378.94
#2020-02-12|1390.28
#2020-02-13|1378.41
#2020-02-14|1383.51
#2020-02-17| .
#2020-02-18|1375.16
#2020-02-19|1374.73
#2020-02-20|1368.36
#2020-02-21|1362.83
#2020-02-24|1320.74
#2020-02-25|1268.99
#2020-02-26|1261.52
#2020-02-27|1221.88
#2020-02-28|1224.25
#2020-03-02|1262.45
#2020-03-03|1230.08
#2020-03-04|1284.04
#2020-03-05|1226.31
#2020-03-06|1206.64
#2020-03-09|1113.66
#2020-03-10|1171.57
#2020-03-11|1109.86
#2020-03-12| 998.92
#2020-03-13|1085.21
#2020-03-16| 968.70
#2020-03-17| 993.09
#2020-03-18| 941.05
#2020-03-19| 936.78
#2020-03-20| 893.84
#2020-03-23| 840.41
#2020-03-24| 949.10
#2020-03-25| 983.32
#2020-03-26|1044.18
#2020-03-27|1010.12
#2020-03-30|1037.71
#2020-03-31|1034.95
#2020-04-01| 979.13
#2020-04-02|1000.27
#2020-04-03| 971.90
#2020-04-06|1031.88
#2020-04-07|1030.29
#2020-04-08|1071.42
#2020-04-09|1083.05
#2020-04-10|1083.05
#2020-04-13|1059.87
#2020-04-14|1079.52
#2020-04-15|1042.84
#2020-04-16|1032.88
#2020-04-17|1074.17
#2020-04-20|1052.40
#2020-04-21|1031.33
#2020-04-22|1046.88
#2020-04-23|1052.98
#2020-04-24|1061.23
#2020-04-27|1101.14
#2020-04-28|1118.23
#2020-04-29|1128.29
#2020-04-30|1108.70
#2020-05-01|1080.06
#2020-05-04|1069.04
#2020-05-05|1068.05
#2020-05-06|1054.87
#2020-05-07|1059.51
#2020-05-08|1079.05
#2020-05-11|1063.27
#2020-05-12|1029.62
#2020-05-13| 999.34
#2020-05-14|1016.13
#2020-05-15|1013.68
#2020-05-18|1076.32
#2020-05-19|1058.75
#2020-05-20|1075.34
#2020-05-21|1072.77
#2020-05-22|1076.29
#2020-05-25|1076.29
#2020-05-26|1117.11
#2020-05-27|1155.59
#2020-05-28|1143.97
#2020-05-29|1139.23
#2020-06-01|1143.33
#2020-06-02|1160.68
#2020-06-03|1197.83
#2020-06-04|1214.13
#2020-06-05|1246.73
#2020-06-08|1260.71
#2020-06-09|1232.94
#2020-06-10|1207.87
#2020-06-11|1125.75
#2020-06-12|1148.06
#2020-06-15|1163.04
#2020-06-16|1188.14
#2020-06-17|1180.83
#2020-06-18|1179.41
#2020-06-19|1167.95
#2020-06-22|1163.62
#2020-06-23|1165.37
#2020-06-24|1122.11
#2020-06-25|1140.25
#2020-06-26|1123.84
#2020-06-29|1151.96
#2020-06-30|1164.82
#2020-07-01|1160.05
#2020-07-02|1173.43
#2020-07-03| .
#2020-07-06|1190.15
#2020-07-07|1171.28
#2020-07-08|1174.30
#2020-07-09|1153.64
#2020-07-10|1161.65
#2020-07-13|1164.85
#2020-07-14|1196.27
#2020-07-15|1216.83
#2020-07-16|1220.72
#2020-07-17|1228.19
#2020-07-20|1217.16
#2020-07-21|1228.99
#2020-07-22|1233.05
#2020-07-23|1236.74
#2020-07-24|1220.19
#2020-07-27|1234.01
#2020-07-28|1221.93
#2020-07-29|1233.79
#2020-07-30|1206.06
#2020-07-31|1198.69
#2020-08-03|1207.22
#2020-08-04|1206.85
#2020-08-05|1227.15
#2020-08-06|1233.84
#2020-08-07|1247.50
#2020-08-10|1264.41
#2020-08-11|1271.43
#2020-08-12|1282.15
#2020-08-13|1282.09
#2020-08-14|1282.92
#2020-08-17|1275.81
#2020-08-18|1272.16
#2020-08-19|1266.09
#2020-08-20|1258.97
#2020-08-21|1266.04
#2020-08-24|1282.00
#2020-08-25|1289.97
#2020-08-26|1292.48
#2020-08-27|1289.21
#2020-08-28|1304.45
#2020-08-31|1287.38
#2020-09-01|1302.11
#2020-09-02|1330.51
#2020-09-03|1290.77
#2020-09-04|1287.85
#2020-09-07| .
#2020-09-08|1265.46
#2020-09-09|1286.60
#2020-09-10|1275.68
#2020-09-11|1290.77
#2020-09-14|1310.03
#2020-09-15|1307.73
#2020-09-16|1327.51
#2020-09-17|1338.08
#2020-09-18|1319.35
#2020-09-21|1261.05
#2020-09-22|1268.00
#2020-09-23|1242.47
#2020-09-24|1247.54
#2020-09-25|1262.56
#2020-09-28|1281.87
#2020-09-29|1272.54
#2020-09-30|1277.07
#2020-10-01|1268.21
#2020-10-02|1283.18
#2020-10-05|1306.82
#2020-10-06|1294.21
#2020-10-07|1325.50
#2020-10-08|1345.09
#2020-10-09|1357.00
#2020-10-12|1356.73
#2020-10-13|1341.47
#2020-10-14|1349.96
#2020-10-15|1356.61
#2020-10-16|1373.31
#2020-10-19|1355.24
#2020-10-20|1364.03
#2020-10-21|1359.69
#2020-10-22|1377.92
#2020-10-23|1379.57
#2020-10-26|1344.14
#2020-10-27|1317.86
#2020-10-28|1295.00
#2020-10-29|1313.58
#2020-10-30|1312.95
#2020-11-02|1355.88
#2020-11-03|1389.95
#2020-11-04|1370.03
#2020-11-05|1409.75
#2020-11-06|1413.55
#2020-11-09|1450.26
#2020-11-10|1484.03
#2020-11-11|1473.55
#2020-11-12|1456.07
#2020-11-13|1486.28
#2020-11-16|1522.09
#2020-11-17|1515.50
#2020-11-18|1501.76
#2020-11-19|1509.46
#2020-11-20|1507.71
#2020-11-23|1527.82
#2020-11-24|1558.85
#2020-11-25|1549.81
#2020-11-26|1549.81
#2020-11-27|1551.60
#2020-11-30|1528.48
#2020-12-01|1533.82
#2020-12-02|1529.73
#2020-12-03|1525.91
#2020-12-04|1551.49
#2020-12-07|1540.55
#2020-12-08|1553.13
#2020-12-09|1566.45
#2020-12-10|1553.33
#2020-12-11|1554.27
#2020-12-14|1533.47
#2020-12-15|1559.66
#2020-12-16|1548.52
#2020-12-17|1559.53
#2020-12-18|1558.25
#2020-12-21|1557.44
#2020-12-22|1546.50
#2020-12-23|1550.39
#2020-12-24|1552.64
#2020-12-25|1552.64
#2020-12-28|1547.63
#2020-12-29|1542.17
#2020-12-30|1556.44
#2020-12-31|1568.07
#2021-01-01|1568.07
#2021-01-04|1537.59
#2021-01-05|1553.45
#2021-01-06|1599.32
#2021-01-07|1604.62
#2021-01-08|1593.53
#2021-01-11|1596.85
#2021-01-12|1613.41
#2021-01-13|1594.11
#2021-01-14|1592.80
#2021-01-15|1575.73
#2021-01-18|1575.73
#2021-01-19|1586.21
#2021-01-20|1593.54
#2021-01-21|1574.97
#2021-01-22|1563.10
#2021-01-25|1556.87
#2021-01-26|1557.21
#2021-01-27|1541.99
#2021-01-28|1552.58
#2021-01-29|1513.89
#2021-02-01|1515.52
#2021-02-02|1542.49
#2021-02-03|1537.32
#2021-02-04|1547.11
#2021-02-05|1564.75
#2021-02-08|1572.91
#2021-02-09|1560.61
#2021-02-10|1560.17
#2021-02-11|1557.23
#2021-02-12|1571.60
#2021-02-15|1571.60
#2021-02-16|1566.65
#2021-02-17|1559.78
#2021-02-18|1558.56
#2021-02-19|1569.81
#2021-02-22|1575.00
#2021-02-23|1575.96
#2021-02-24|1603.43
#2021-02-25|1579.05
#2021-02-26|1566.04
#2021-03-01|1607.12
#2021-03-02|1606.89
#2021-03-03|1615.39
#2021-03-04|1598.43
#2021-03-05|1628.15
#2021-03-08|1657.31
#2021-03-09|1652.22
#2021-03-10|1662.98
#2021-03-11|1640.96
#2021-03-12|1655.40
#2021-03-15|1681.13
#2021-03-16|1659.67
#2021-03-17|1677.85
#2021-03-18|1679.59
#2021-03-19|1661.01
#2021-03-22|1667.01
#2021-03-23|1643.24
#2021-03-24|1657.49
#2021-03-25|1681.82
#2021-03-26|1710.10
#2021-03-29|1709.08
#2021-03-30|1709.78
#2021-03-31|1693.28
#2021-04-01|1703.48
#2021-04-02|1703.48
#2021-04-05|1723.93
#2021-04-06|1723.91
#2021-04-07|1708.34
#2021-04-08|1712.01
#2021-04-09|1738.33
#2021-04-12|1747.65
#2021-04-13|1737.12
#2021-04-14|1741.19
#2021-04-15|1747.04
#2021-04-16|1766.19
#2021-04-19|1764.19
#2021-04-20|1748.20
#2021-04-21|1777.86
#2021-04-22|1769.03
#2021-04-23|1779.61
#2021-04-26|1768.57
#2021-04-27|1766.50
#2021-04-28|1762.52
#2021-04-29|1775.59
#2021-04-30|1763.10
#2021-05-03|1779.63
#2021-05-04|1792.43
#2021-05-05|1800.31
#2021-05-06|1811.46
#2021-05-07|1819.72
#2021-05-10|1826.62
#2021-05-11|1808.69
#2021-05-12|1760.80
#2021-05-13|1798.21
#2021-05-14|1817.95
#2021-05-17|1814.81
#2021-05-18|1787.87
#2021-05-19|1779.53
#2021-05-20|1785.14
#2021-05-21|1791.47
#2021-05-24|1798.43
#2021-05-25|1788.62
#2021-05-26|1788.66
#2021-05-27|1824.10
#2021-05-28|1818.28
#2021-05-31|1818.28
#2021-06-01|1828.48
#2021-06-02|1820.68
#2021-06-03|1821.68
#2021-06-04|1827.69
#2021-06-07|1810.45
#2021-06-08|1812.05
#2021-06-09|1796.95
#2021-06-10|1791.66
#2021-06-11|1793.34
#2021-06-14|1775.31
#2021-06-15|1777.21
#2021-06-16|1755.02
#2021-06-17|1722.40
#2021-06-18|1695.74
#2021-06-21|1729.65
#2021-06-22|1728.20
#2021-06-23|1719.20
#2021-06-24|1731.41
#2021-06-25|1741.15
#2021-06-28|1736.88
#2021-06-29|1737.15
#2021-06-30|1755.69
#2021-07-01|1766.33
#2021-07-02|1768.55
#2021-07-05|1768.55
#2021-07-06|1742.72
#2021-07-07|1764.13
#2021-07-08|1749.27
#2021-07-09|1778.93
#2021-07-12|1782.01
#2021-07-13|1770.72
#2021-07-14|1779.27
#2021-07-15|1786.97
#2021-07-16|1767.83
#2021-07-19|1722.76
#2021-07-20|1762.31
#2021-07-21|1776.16
#2021-07-22|1764.84
#2021-07-23|1765.65
#2021-07-26|1774.01
#2021-07-27|1778.35
#2021-07-28|1773.63
#2021-07-29|1787.54
#2021-07-30|1786.42
#2021-08-02|1773.78
#2021-08-03|1798.47
#2021-08-04|1779.38
#2021-08-05|1780.45
#2021-08-06|1792.78
#2021-08-09|1790.42
#2021-08-10|1815.37
#2021-08-11|1831.70
#2021-08-12|1831.36
#2021-08-13|1826.50
#2021-08-16|1832.82
#2021-08-17|1812.64
#2021-08-18|1794.84
#2021-08-19|1785.20
#2021-08-20|1793.21
#2021-08-23|1801.01
#2021-08-24|1811.63
#2021-08-25|1820.15
#2021-08-26|1813.78
#2021-08-27|1824.48
#2021-08-30|1826.88
#2021-08-31|1819.97
#2021-09-01|1809.07
#2021-09-02|1824.73
#2021-09-03|1807.66
#2021-09-06|1807.66
#2021-09-07|1767.85
#2021-09-08|1767.45
#2021-09-09|1761.69
#2021-09-10|1752.94
#2021-09-13|1759.23
#2021-09-14|1730.25
#2021-09-15|1748.28
#2021-09-16|1735.46
#2021-09-17|1717.15
#2021-09-20|1704.42
#2021-09-21|1687.74
#2021-09-22|1705.19
#2021-09-23|1730.27
#2021-09-24|1724.38
#2021-09-27|1726.91
#2021-09-28|1707.31
#2021-09-29|1711.02
#2021-09-30|1674.78
#2021-10-01|1698.14
#2021-10-04|1693.07
#2021-10-05|1711.44
#2021-10-06|1714.33
#2021-10-07|1725.45
#2021-10-08|1717.61
#2021-10-11|1706.54
#2021-10-12|1700.88
#2021-10-13|1707.92
#2021-10-14|1739.87
#2021-10-15|1754.82
#2021-10-18|1751.41
#2021-10-19|1759.47
#2021-10-20|1776.37
#2021-10-21|1775.11
#2021-10-22|1763.56
#2021-10-25|1766.04
#2021-10-26|1774.06
#2021-10-27|1750.66
#2021-10-28|1775.44
#2021-10-29|1766.72
#2021-11-01|1774.41
#2021-11-02|1799.26
#2021-11-03|1805.46
#2021-11-04|1812.31
#2021-11-05|1830.04
#2021-11-08|1831.18
#2021-11-09|1846.05
#2021-11-10|1837.23
#2021-11-11|1823.22
#2021-11-12|1844.53
#2021-11-15|1843.24
#2021-11-16|1844.07
#2021-11-17|1837.14
#2021-11-18|1825.22
#2021-11-19|1821.69
#2021-11-22|1821.91
#2021-11-23|1820.60
#2021-11-24|1804.99
#2021-11-25|1804.99
#2021-11-26|1766.19
#2021-11-29|1777.18
#2021-11-30|1726.81
#2021-12-01|1711.95
#2021-12-02|1749.52
#2021-12-03|1749.41
#2021-12-06|1778.54
#2021-12-07|1789.16
#2021-12-08|1787.21
#2021-12-09|1784.92
#2021-12-10|1797.36
#2021-12-13|1779.74
#2021-12-14|1762.22
#2021-12-15|1782.66
#2021-12-16|1792.10
#2021-12-17|1753.09
#2021-12-20|1721.67
#2021-12-21|1744.57
#2021-12-22|1748.76
#2021-12-23|1767.51
#2021-12-24|1767.51
#2021-12-27|1791.40
#2021-12-28|1803.41
#2021-12-29|1809.75
#2021-12-30|1804.70
#2021-12-31|1814.07
#2022-01-03|1794.30
#2022-01-04|1815.81
#2022-01-05|1812.82
#2022-01-06|1810.83
#2022-01-07|1814.42
#2022-01-10|1794.27
#2022-01-11|1813.03
#2022-01-12|1823.56
#2022-01-13|1828.68
#2022-01-14|1814.30
#2022-01-17|1814.30
#2022-01-18|1797.05
#2022-01-19|1782.24
#2022-01-20|1749.90
#2022-01-21|1726.58
#2022-01-24|1730.11
#2022-01-25|1701.73
#2022-01-26|1687.81
#2022-01-27|1685.44
#2022-01-28|1689.24
#2022-01-31|1712.54
#2022-02-01|1729.79
#2022-02-02|1737.13
#2022-02-03|1694.04
#2022-02-04|1665.97
#2022-02-07|1663.18
#2022-02-08|1680.93
#2022-02-09|1703.57
#2022-02-10|1671.30
#2022-02-11|1645.24
#2022-02-14|1643.30
#2022-02-15|1668.81
#2022-02-16|1672.22
#2022-02-17|1636.14
#2022-02-18|1619.34
#2022-02-21|1619.34
#2022-02-22|1611.51
#2022-02-23|1582.55
#2022-02-24|1586.78
#2022-02-25|1640.11
#2022-02-28|1625.95
#2022-03-01|1573.64
#2022-03-02|1605.42
#2022-03-03|1606.71
#2022-03-04|1578.69
#2022-03-07|1519.07
#2022-03-08|1520.46
#2022-03-09|1554.07
#2022-03-10|1545.34
#2022-03-11|1533.59
#2022-03-14|1550.33
#2022-03-15|1569.97
#2022-03-16|1597.74
#2022-03-17|1613.79
#2022-03-18|1627.26
#2022-03-21|1617.61
#2022-03-22|1627.73
#2022-03-23|1603.54
#2022-03-24|1616.26
#2022-03-25|1626.61
#2022-03-28|1622.22
#2022-03-29|1652.56
#2022-03-30|1635.89
#2022-03-31|1603.82
#2022-04-01|1616.65
#2022-04-04|1615.89
#2022-04-05|1592.57
#2022-04-06|1589.84
#2022-04-07|1587.88
#2022-04-08|1581.42
#2022-04-11|1572.96
#2022-04-12|1566.72
#2022-04-13|1582.55
#2022-04-14|1572.06
#2022-04-15|1572.06
#2022-04-18|1557.52
#2022-04-19|1598.93
#2022-04-20|1613.06
#2022-04-21|1609.53
#2022-04-22|1568.70
#2022-04-25|1571.81
#2022-04-26|1532.22
#2022-04-27|1535.30
#2022-04-28|1558.02
#2022-04-29|1534.51
#2022-05-02|1546.70
#2022-05-03|1564.18
#2022-05-04|1623.19
#2022-05-05|1573.98
#2022-05-06|1558.27
#2022-05-09|1541.10
#2022-05-10|1517.28
#2022-05-11|1502.73
#2022-05-12|1519.06
#2022-05-13|1525.70
#2022-05-16|1525.17
#2022-05-17|1558.60
#2022-05-18|1507.50
#2022-05-19|1504.90
#2022-05-20|1488.63
#2022-05-23|1502.78
#2022-05-24|1497.17
#2022-05-25|1504.95
#2022-05-26|1534.96
#2022-05-27|1565.45
#2022-05-30|1565.45
#2022-05-31|1548.19
#2022-06-01|1535.63
#2022-06-02|1565.79
#2022-06-03|1550.51
#2022-06-06|1559.67
#2022-06-07|1578.37
#2022-06-08|1554.48
#2022-06-09|1526.06
#2022-06-10|1465.68
#2022-06-13|1421.31
#2022-06-14|1408.84
#2022-06-15|1416.24
#2022-06-16|1358.72
#2022-06-17|1358.95
#2022-06-20|1358.95
#2022-06-21|1364.46
#2022-06-22|1359.86
#2022-06-23|1354.58
#2022-06-24|1410.72
#2022-06-27|1403.22
#2022-06-28|1380.96
#2022-06-29|1365.64
#2022-06-30|1360.77
#2022-07-01|1375.49
#2022-07-04|1375.49
#2022-07-05|1368.44
#2022-07-06|1373.69
#2022-07-07|1384.44
#2022-07-08|1371.18
#2022-07-11|1366.54
#2022-07-12|1374.45
#2022-07-13|1358.68
#2022-07-14|1347.38
#2022-07-15|1370.87
#2022-07-18|1361.79
#2022-07-19|1411.86
#2022-07-20|1424.57
#2022-07-21|1446.86
#2022-07-22|1450.68
#2022-07-25|1451.19
#2022-07-26|1465.67
#2022-07-27|1469.79
#2022-07-28|1509.19
#2022-07-29|1526.93
#2022-08-01|1526.77
#2022-08-02|1506.66
#2022-08-03|1518.84
#2022-08-04|1516.08
#2022-08-05|1511.64
#2022-08-08|1522.44
#2022-08-09|1511.12
#2022-08-10|1551.20
#2022-08-11|1563.22
#2022-08-12|1590.32
#2022-08-15|1593.57
#2022-08-16|1602.23
#2022-08-17|1582.86
#2022-08-18|1584.54
#2022-08-19|1563.94
#2022-08-22|1523.58
#2022-08-23|1526.03
#2022-08-24|1527.78
#2022-08-25|1553.25
#2022-08-26|1481.51
#2022-08-29|1473.63
#2022-08-30|1464.12
#2022-08-31|1446.76
#2022-09-01|1452.66
#2022-09-02|1434.92
#2022-09-05|1434.92
#2022-09-06|1427.16
#2022-09-07|1465.99
#2022-09-08|1470.00
#2022-09-09|1489.86
#2022-09-12|1506.54
#2022-09-13|1445.21
#2022-09-14|1422.96
#2022-09-15|1407.35
#2022-09-16|1381.23
#2022-09-19|1400.19
#2022-09-20|1379.00
#2022-09-21|1356.55
#2022-09-22|1334.79
#2022-09-23|1321.81
#2022-09-26|1311.40
#2022-09-27|1304.16
#2022-09-28|1332.27
#2022-09-29|1308.73
#2022-09-30|1293.42
#2022-10-03|1336.59
#2022-10-04|1383.00
#2022-10-05|1381.66
#2022-10-06|1362.60
#2022-10-07|1323.55
#2022-10-10|1323.08
#2022-10-11|1323.91
#2022-10-12|1317.45
#2022-10-13|1356.01
#2022-10-14|1331.85
#2022-10-17|1361.36
#2022-10-18|1387.10
#2022-10-19|1370.72
#2022-10-20|1346.33
#2022-10-21|1389.39
#2022-10-24|1410.75
#2022-10-25|1427.97
#2022-10-26|1437.12
#2022-10-27|1450.07
#2022-10-28|1486.46
#2022-10-31|1479.18
#2022-11-01|1479.36
#2022-11-02|1453.87
#2022-11-03|1469.34
#2022-11-04|1503.13
#2022-11-07|1516.22
#2022-11-08|1526.80
#2022-11-09|1509.24
#2022-11-10|1579.36
#2022-11-11|1592.25
#2022-11-14|1583.22
#2022-11-15|1598.29
#2022-11-16|1586.04
#2022-11-17|1582.44
#2022-11-18|1590.72
#2022-11-21|1597.08
#2022-11-22|1617.19
#2022-11-23|1622.47
#2022-11-24|1622.47
#2022-11-25|1626.85
#2022-11-28|1587.87
#2022-11-29|1590.65
#2022-11-30|1614.86
#2022-12-01|1612.22
#2022-12-02|1626.81
#2022-12-05|1597.21
#2022-12-06|1587.15
#2022-12-07|1582.18
#2022-12-08|1584.37
#2022-12-09|1570.92
#2022-12-12|1592.68
#2022-12-13|1604.93
#2022-12-14|1588.41
#2022-12-15|1542.63
#2022-12-16|1532.20
#2022-12-19|1527.84
#2022-12-20|1537.36
#2022-12-21|1566.45
#2022-12-22|1548.89
#2022-12-23|1556.72
#2022-12-26|1556.72
#2022-12-27|1562.28
#2022-12-28|1540.56
#2022-12-29|1563.93
#2022-12-30|1556.45
#2023-01-02|1556.45
#2023-01-03|1565.04
#2023-01-04|1585.04
#2023-01-05|1555.23
#2023-01-06|1597.41
#2023-01-09|1601.24
#2023-01-10|1611.92
#2023-01-11|1638.51
#2023-01-12|1651.74
#2023-01-13|1658.83
#2023-01-16|1658.83
#2023-01-17|1642.14
#2023-01-18|1605.42
#2023-01-19|1568.17
#2023-01-20|1602.15
#2023-01-23|1625.98
#2023-01-24|1625.36
#2023-01-25|1613.91
#2023-01-26|1616.68
#2023-01-27|1628.87
#2023-01-30|1613.89
#2023-01-31|1641.02
#2023-02-01|1650.17
#2023-02-02|1677.11
#2023-02-03|1656.77
#2023-02-06|1651.51
#2023-02-07|1656.57
#2023-02-08|1645.04
#2023-02-09|1624.68
#2023-02-10|1629.95
#2023-02-13|1652.77
#2023-02-14|1651.39
#2023-02-15|1664.23
#2023-02-16|1645.58
#2023-02-17|1654.60
#2023-02-20|1654.60
#2023-02-21|1612.93
#2023-02-22|1614.65
#2023-02-23|1621.92
#2023-02-24|1616.38
#2023-02-27|1623.75
#2023-02-28|1624.66
#2023-03-01|1628.25
#2023-03-02|1645.53
#2023-03-03|1666.66
#2023-03-06|1655.63
#2023-03-07|1636.74
#2023-03-08|1642.76
#2023-03-09|1628.34
#2023-03-10|1602.55
#2023-03-13|1589.03
#2023-03-14|1609.09
#2023-03-15|1563.22
#2023-03-16|1583.26
#2023-03-17|1552.61
#2023-03-20|1581.35
#2023-03-21|1601.13
#2023-03-22|1568.96
#2023-03-23|1567.75
#2023-03-24|1573.57
#2023-03-27|1585.07
#2023-03-28|1591.38
#2023-03-29|1612.35
#2023-03-30|1618.07
#2023-03-31|1644.51
#2023-04-03|1655.11
#2023-04-04|1611.56
#2023-04-05|1596.35
#2023-04-06|1590.04
#2023-04-07|1590.04
#2023-04-10|1599.80
#2023-04-11|1609.68
#2023-04-12|1615.75
#2023-04-13|1623.62
#2023-04-14|1622.62
#2023-04-17|1641.51
#2023-04-18|1646.14
#2023-04-19|1647.92
#2023-04-20|1645.63
#2023-04-21|1643.96
#2023-04-24|1652.99
#2023-04-25|1631.44
#2023-04-26|1599.47
#2023-04-27|1643.21
#2023-04-28|1655.83
#2023-05-01|1664.53
#2023-05-02|1644.75
#2023-05-03|1638.56
#2023-05-04|1620.89
#2023-05-05|1645.82
#2023-05-08|1641.00
#2023-05-09|1636.37
#2023-05-10|1628.19
#2023-05-11|1621.84
#2023-05-12|1618.06
#2023-05-15|1634.41
#2023-05-16|1607.60
#2023-05-17|1639.72
#2023-05-18|1655.86
#2023-05-19|1651.59
#2023-05-22|1653.54
#2023-05-23|1630.48
#2023-05-24|1607.36
#2023-05-25|1617.85
#2023-05-26|1638.05
#2023-05-29|1638.05
#2023-05-30|1633.77
#2023-05-31|1602.05
#2023-06-01|1628.79
#2023-06-02|1687.49
#2023-06-05|1666.11
#2023-06-06|1676.86
#2023-06-07|1704.13
#2023-06-08|1701.50
#2023-06-09|1695.76
#2023-06-12|1707.44
#2023-06-13|1730.39
#2023-06-14|1719.65
#2023-06-15|1742.11
#2023-06-16|1741.62
#2023-06-19|1741.62
#2023-06-20|1723.04
#2023-06-21|1726.78
#2023-06-22|1717.90
#2023-06-23|1710.24
#2023-06-26|1727.40
#2023-06-27|1744.27
#2023-06-28|1741.07
#2023-06-29|1765.38
#2023-06-30|1784.76
#2023-07-03|1785.01
#2023-07-04|1785.01
#2023-07-05|1758.42
#2023-07-06|1741.40
#2023-07-07|1752.72
#2023-07-10|1776.55
#2023-07-11|1797.02
#2023-07-12|1801.37
#2023-07-13|1806.96
#2023-07-14|1795.82
#2023-07-17|1806.31
#2023-07-18|1816.18
#2023-07-19|1813.95
#2023-07-20|1822.19
#2023-07-21|1818.75
#2023-07-24|1816.99
#2023-07-25|1851.34
#2023-07-26|1847.45
#2023-07-27|1825.92
#2023-07-28|1831.70
#2023-07-31|1833.77
#2023-08-01|1837.97
#2023-08-02|1820.09
#2023-08-03|1816.39
#2023-08-04|1808.56
#2023-08-07|1826.64
#2023-08-08|1814.10
#2023-08-09|1804.58
#2023-08-10|1804.42
#2023-08-11|1809.30
#2023-08-14|1811.04
#2023-08-15|1790.46
#2023-08-16|1779.57
#2023-08-17|1766.98
#2023-08-18|1768.91
#2023-08-21|1766.78
#2023-08-22|1763.32
#2023-08-23|1782.11
#2023-08-24|1764.85
#2023-08-25|1776.73
#2023-08-28|1799.84
#2023-08-29|1823.33
#2023-08-30|1824.81
#2023-08-31|1826.60
#2023-09-01|1837.21
#2023-09-04|1837.21
#2023-09-05|1800.56
#2023-09-06|1799.68
#2023-09-07|1793.17
#2023-09-08|1796.90
#2023-09-11|1811.75
#2023-09-12|1802.48
#2023-09-13|1782.60
#2023-09-14|1802.06
#2023-09-15|1786.05
#2023-09-18|1791.62
#2023-09-19|1785.93
#2023-09-20|1773.35
#2023-09-21|1742.34
#2023-09-22|1740.04
#2023-09-25|1751.37
#2023-09-26|1721.43
#2023-09-27|1729.91
#2023-09-28|1743.49
#2023-09-29|1731.30
#2023-10-02|1709.31
#2023-10-03|1695.86
#2023-10-04|1712.55
#2023-10-05|1697.75
#2023-10-06|1724.43
#2023-10-09|1727.21
#2023-10-10|1737.72
#2023-10-11|1753.13
#2023-10-12|1727.78
#2023-10-13|1703.43
#2023-10-16|1722.99
#2023-10-17|1732.77
#2023-10-18|1680.67
#2023-10-19|1663.00
#2023-10-20|1645.86
#2023-10-23|1639.28
#2023-10-24|1671.07
#2023-10-25|1648.60
#2023-10-26|1642.69
#2023-10-27|1631.55
#2023-10-30|1653.44
#2023-10-31|1671.88
#2023-11-01|1672.69
#2023-11-02|1707.90
#2023-11-03|1729.09
#2023-11-06|1730.97
#2023-11-07|1724.73
#2023-11-08|1730.74
#2023-11-09|1724.32
#2023-11-10|1749.97
#2023-11-13|1747.55
#2023-11-14|1793.91
#2023-11-15|1794.29
#2023-11-16|1804.50
#2023-11-17|1812.98
#2023-11-20|1813.51
#2023-11-21|1812.94
#2023-11-22|1818.25
#2023-11-23|1818.25
#2023-11-24|1825.79
#2023-11-27|1825.72
#2023-11-28|1818.87
#2023-11-29|1826.29
#2023-11-30|1850.22
#2023-12-01|1871.16
#2023-12-04|1872.69
#2023-12-05|1854.17
#2023-12-06|1863.03
#2023-12-07|1870.57
#2023-12-08|1873.94
#2023-12-11|1889.61
#2023-12-12|1897.97
#2023-12-13|1914.46
#2023-12-14|1941.02
#2023-12-15|1941.46
#2023-12-18|1942.45
#2023-12-19|1953.70
#2023-12-20|1923.56
#2023-12-21|1951.13
#2023-12-22|1960.76
#2023-12-25|1960.76
#2023-12-26|1976.50
#2023-12-27|1983.02
#2023-12-28|1983.84
#2023-12-29|1979.03
#2024-01-01|1979.03
#2024-01-02|1964.61
#2024-01-03|1929.30
#2024-01-04|1933.85
#2024-01-05|1940.02
#2024-01-08|1953.18
#2024-01-09|1948.73
#2024-01-10|1952.36
#2024-01-11|1953.56
#2024-01-12|1950.61
#2024-01-15|1950.61
#2024-01-16|1934.82
#2024-01-17|1920.07
#2024-01-18|1941.74
#2024-01-19|1953.24
#2024-01-22|1964.62
#2024-01-23|1949.81
#2024-01-24|1920.26
#2024-01-25|1944.81
#2024-01-26|1946.37
#2024-01-29|1957.22
#2024-01-30|1969.06
#2024-01-31|1939.82
#2024-02-01|1977.87
#2024-02-02|1985.81
#2024-02-05|1970.18
#2024-02-06|1979.19
#2024-02-07|1988.95
#2024-02-08|1992.30
#2024-02-09|2005.90
#2024-02-12|2013.83
#2024-02-13|1992.32
#2024-02-14|2019.40
#2024-02-15|2037.68
#2024-02-16|2032.46
#2024-02-19|2032.46
#2024-02-20|2035.30
#2024-02-21|2047.42
#2024-02-22|2074.35
#2024-02-23|2083.85
#2024-02-26|2079.72
#2024-02-27|2079.48
#2024-02-28|2086.84
#2024-02-29|2101.10
#2024-03-01|2109.46
#2024-03-04|2119.15
#2024-03-05|2099.57
#2024-03-06|2120.86
#2024-03-07|2158.25
#2024-03-08|2154.37
#2024-03-11|2149.36
#2024-03-12|2165.23
#2024-03-13|2180.39
#2024-03-14|2161.75
#2024-03-15|2169.48
#2024-03-18|2169.17
#2024-03-19|2191.68
#2024-03-20|2216.61
#2024-03-21|2242.77
#2024-03-22|2231.70
#2024-03-25|2213.03
#2024-03-26|2214.59
#2024-03-27|2255.95
#2024-03-28|2246.17
#2024-03-29|2246.17
#2024-04-01|2235.52
#2024-04-02|2215.07
#2024-04-03|2241.55
#2024-04-04|2221.50
#2024-04-05|2261.05
#2024-04-08|2263.87
#2024-04-09|2254.08
#2024-04-10|2237.09
#2024-04-11|2240.68
#2024-04-12|2215.15
#2024-04-15|2197.90
#2024-04-16|2191.36
#2024-04-17|2183.20
#2024-04-18|2178.88
#2024-04-19|2162.47
#2024-04-22|2181.69
#2024-04-23|2222.72
#2024-04-24|2213.32
#2024-04-25|2214.31
#2024-04-26|2238.43
#2024-04-29|2254.89
#2024-04-30|2222.51
#2024-05-01|2224.80
#2024-05-02|2230.02
#2024-05-03|2260.06
#2024-05-06|2287.97
#2024-05-07|2297.88
#2024-05-08|2304.28
#2024-05-09|2318.07
#2024-05-10|2312.03
#2024-05-13|2294.20
#2024-05-14|2299.19
#2024-05-15|2321.97
#2024-05-16|2309.81
#2024-05-17|2308.64
#2024-05-20|2305.15
#2024-05-21|2309.46
#2024-05-22|2302.83
#2024-05-23|2286.51
#2024-05-24|2310.02
#2024-05-27|2310.02
#2024-05-28|2297.24
#2024-05-29|2263.73
#2024-05-30|2281.84
#2024-05-31|2301.30
#2024-06-03|2266.50
#2024-06-04|2259.46
#2024-06-05|2285.95
#2024-06-06|2254.80
#2024-06-07|2253.96
#2024-06-10|2273.60
#2024-06-11|2263.23
#2024-06-12|2287.14
#2024-06-13|2271.79
#2024-06-14|2239.28
#2024-06-17|2278.37
#2024-06-18|2290.97
#2024-06-19|2290.97
#2024-06-20|2288.89
#2024-06-21|2281.91
#2024-06-24|2287.10
#2024-06-25|2267.87
#2024-06-26|2257.80
#2024-06-27|2256.14
#2024-06-28|2249.88
#2024-07-01|2225.74
#2024-07-02|2243.67
#2024-07-03|2255.90
#2024-07-04|2255.90
#2024-07-05|2242.75
#2024-07-08|2257.36
#2024-07-09|2243.97
#2024-07-10|2288.10
#2024-07-11|2303.13
#2024-07-12|2316.27
#2024-07-15|2314.98
#2024-07-16|2366.61
#2024-07-17|2323.16
#2024-07-18|2307.54
#2024-07-19|2291.86
#2024-07-22|2323.12
#2024-07-23|2361.62
#2024-07-24|2278.66
#2024-07-25|2276.76
#2024-07-26|2348.39
#2024-07-29|2344.68
#2024-07-30|2329.83
#2024-07-31|2373.43
#2024-08-01|2342.80
#2024-08-02|2278.63
#2024-08-05|2233.56
#2024-08-06|2258.16
#2024-08-07|2243.07
#2024-08-08|2303.34
#2024-08-09|2309.39
#2024-08-12|2292.40
#2024-08-13|2317.68
#2024-08-14|2329.20
#2024-08-15|2359.48
#2024-08-16|2350.02
#2024-08-19|2360.59
#2024-08-20|2354.64
#2024-08-21|2378.60
#2024-08-22|2370.97
#2024-08-23|2393.06
#2024-08-26|2394.74
#2024-08-27|2398.19
#2024-08-28|2394.88
#2024-08-29|2420.81
#2024-08-30|2455.11
#2024-09-02|2455.11
#2024-09-03|2376.21
#2024-09-04|2380.55
#2024-09-05|2361.54
#2024-09-06|2338.70
#2024-09-09|2369.74
#2024-09-10|2381.10
#2024-09-11|2399.49
#2024-09-12|2427.37
#2024-09-13|2464.60
#2024-09-16|2489.95
#2024-09-17|2499.02
#2024-09-18|2502.28
#2024-09-19|2552.09
#2024-09-20|2546.56
#2024-09-23|2559.24
#2024-09-24|2576.86
#2024-09-25|2570.77
#2024-09-26|2607.02
#2024-09-27|2600.00
#2024-09-30|2599.67
#2024-10-01|2588.13
#2024-10-02|2576.42
#2024-10-03|2562.73
#2024-10-04|2584.82
#2024-10-07|2573.57
#2024-10-08|2579.76
#2024-10-09|2610.44
#2024-10-10|2601.06
#2024-10-11|2628.63
#2024-10-14|2652.27
#2024-10-15|2635.36
#2024-10-16|2650.86
#2024-10-17|2660.47
#2024-10-18|2665.56
#2024-10-21|2651.06
#2024-10-22|2618.46
#2024-10-23|2614.09
#2024-10-24|2595.80
#2024-10-25|2573.74
#2024-10-28|2590.09
#2024-10-29|2587.91
#2024-10-30|2583.87
#2024-10-31|2568.86
#2024-11-01|2576.83
#2024-11-04|2574.89
#2024-11-05|2620.08
#2024-11-06|2729.77
#2024-11-07|2727.61
#2024-11-08|2742.57
#2024-11-11|2774.84
#2024-11-12|2745.69
#2024-11-13|2764.20
#2024-11-14|2737.06
#2024-11-15|2720.89
#2024-11-18|2711.97
#2024-11-19|2713.88
#2024-11-20|2712.49
#2024-11-21|2746.06
#2024-11-22|2784.10
#2024-11-25|2793.18
#2024-11-26|2796.28
#2024-11-27|2781.28
#2024-11-28|2781.28
#2024-11-29|2798.02
#2024-12-02|2789.22
#2024-12-03|2771.71
#2024-12-04|2781.48
#2024-12-05|2760.94
#2024-12-06|2758.88
#2024-12-09|2728.65
#2024-12-10|2708.70
#2024-12-11|2724.18
#2024-12-12|2701.56
#2024-12-13|2690.46
#2024-12-16|2701.89
#2024-12-17|2665.43
#2024-12-18|2585.38
#2024-12-19|2585.28
#2024-12-20|2611.31
#2024-12-23|2607.48
#2024-12-24|2627.80
#2024-12-25|2627.80
#2024-12-26|2629.80
#2024-12-27|2599.63
#2024-12-30|2573.12
#2024-12-31|2574.03
#2025-01-01|2574.03
#2025-01-02|2562.54
#2025-01-03|2596.19
#2025-01-06|2610.69
#2025-01-07|2598.44
#2025-01-08|2603.57
#2025-01-09|2603.57
#2025-01-10|2568.52
#2025-01-13|2596.76
#2025-01-14|2628.94
#2025-01-15|2652.49
#2025-01-16|2681.10
#2025-01-17|2701.15
#2025-01-20|2701.15
#2025-01-21|2762.81
#2025-01-22|2774.41
#2025-01-23|2794.76
#2025-01-24|2769.46
#2025-01-27|2648.99
#2025-01-28|2653.64
#2025-01-29|2646.14
#2025-01-30|2711.10
#2025-01-31|2686.94
#2025-02-03|2640.97
#2025-02-04|2639.56
#2025-02-05|2647.29
#2025-02-06|2637.34
#2025-02-07|2610.35
#2025-02-10|2630.82
#2025-02-11|2624.64
#2025-02-12|2598.10
#2025-02-13|2620.04
#2025-02-14|2612.71
#2025-02-17|2612.71
#2025-02-18|2638.55
#2025-02-19|2639.20
#2025-02-20|2625.72
#2025-02-21|2558.42
#2025-02-24|2529.88
#2025-02-25|2545.91
#2025-02-26|2572.77
#2025-02-27|2553.74
#2025-02-28|2591.76
#2025-03-03|2530.39
#2025-03-04|2479.60
#2025-03-05|2531.32
#2025-03-06|2500.01
#2025-03-07|2523.96
#2025-03-10|2472.52
#2025-03-11|2460.77
#2025-03-12|2471.02
#2025-03-13|2435.73
#2025-03-14|2492.15
#2025-03-17|2528.79
#2025-03-18|2495.94
#2025-03-19|2522.08
#2025-03-20|2515.00
#2025-03-21|2498.91
#2025-03-24|2551.03
#2025-03-25|2539.79
#2025-03-26|2508.37
#2025-03-27|2475.70
#2025-03-28|2424.86
#2025-03-31|2447.37
#2025-04-01|2469.33
#2025-04-02|2511.14
#2025-04-03|2340.01
#2025-04-04|2184.69
#2025-04-07|2184.91
#2025-04-08|2141.42
#2025-04-09|2362.34
#2025-04-10|2266.54
#2025-04-11|2321.05
#2025-04-14|2339.62
#2025-04-15|2327.24
#2025-04-16|2284.99
#2025-04-17|2294.33
#2025-04-18|2294.33
#2025-04-21|2243.72
#2025-04-22|2321.89
#2025-04-23|2346.00
#2025-04-24|2415.90
#2025-04-25|2414.24
#2025-04-28|2417.19
#2025-04-29|2464.15
#2025-04-30|2473.82
#2025-05-01|2484.58
#2025-05-02|2524.57
#2025-05-05|2517.27
#2025-05-06|2493.17
#2025-05-07|2512.10
#2025-05-08|2533.67
#2025-05-09|2543.75
#2025-05-12|2637.99
#2025-05-13|2659.08
#2025-05-14|2636.50
#2025-05-15|2650.36
#2025-05-16|2678.44
#2025-05-19|2696.07
#2025-05-20|2690.66
#2025-05-21|2645.38
#2025-05-22|2649.86
#2025-05-23|2639.39
#2025-05-26|2639.39
#2025-05-27|2691.62
#2025-05-28|2679.57
#2025-05-29|2677.09
#2025-05-30|2669.80
#2025-06-02|2660.16
#2025-06-03|2693.42
#2025-06-04|2695.02
#2025-06-05|2683.40
#2025-06-06|2704.06
#2025-06-09|2692.15
#2025-06-10|2689.39
#2025-06-11|2696.41
#2025-06-12|2695.68
#2025-06-13|2636.89
#2025-06-16|2679.82
#2025-06-17|2643.04
#2025-06-18|2649.64
#2025-06-19|2649.64
#2025-06-20|2644.26
#2025-06-23|2687.78
#2025-06-24|2724.66
#2025-06-25|2702.07
#2025-06-26|2738.13
#2025-06-27|2767.62
#2025-06-30|2779.76
#2025-07-01|2808.06
#2025-07-02|2822.17
#2025-07-03|2842.57
#2025-07-04|2842.57
#2025-07-07|2824.20
#2025-07-08|2836.80
#2025-07-09|2855.67
#2025-07-10|2862.82
#2025-07-11|2850.58
#2025-07-14|2860.33
#2025-07-15|2844.09
#2025-07-16|2854.70
#2025-07-17|2897.96
#2025-07-18|2881.44
#2025-07-21|2861.35
#2025-07-22|2865.99
#2025-07-23|2950.48
#2025-07-24|2903.88
#2025-07-25|2937.41
#2025-07-28|2934.71
#2025-07-29|2906.07
#2025-07-30|2892.64
#2025-07-31|2890.21
#2025-08-01|2850.06
#2025-08-04|2880.57
#2025-08-05|2848.79
#2025-08-06|2844.16
#2025-08-07|2843.18
#2025-08-08|2853.40
#2025-08-11|2855.58
#2025-08-12|2893.29
#2025-08-13|2909.33
#2025-08-14|2872.03
#2025-08-15|2845.33
#2025-08-18|2847.56
#2025-08-19|2849.03
#2025-08-20|2845.41
#2025-08-21|2839.98
#2025-08-22|2897.05
#2025-08-25|2870.03
#2025-08-26|2904.45
#2025-08-27|2902.49
#2025-08-28|2914.02
#2025-08-29|2879.94
#2025-09-01|2879.94
#2025-09-02|2826.70
#2025-09-03|2806.66
#2025-09-04|2853.01
#2025-09-05|2850.24
#2025-09-08|2865.79
#2025-09-09|2844.33
#2025-09-10|2884.70
#2025-09-11|2918.53
#2025-09-12|2889.56
#2025-09-15|2895.00
#2025-09-16|2873.96
#2025-09-17|2850.36
#2025-09-18|2865.97
#2025-09-19|2872.40
#2025-09-22|2886.36
#2025-09-23|2863.87
#2025-09-24|2850.55
#2025-09-25|2808.08
#2025-09-26|2820.89
#2025-09-29|2828.05
#2025-09-30|2859.23
#2025-10-01|2846.92
#2025-10-02|2863.43
#2025-10-03|2848.22
#2025-10-06|2844.05
#2025-10-07|2819.57
#2025-10-08|2847.42
#2025-10-09|2818.84
#2025-10-10|2749.21
#2025-10-13|2807.47
#2025-10-14|2832.81
#2025-10-15|2807.08
#2025-10-16|2782.27
#2025-10-17|2786.03
#2025-10-20|2805.95
#2025-10-21|2839.45
#2025-10-22|2795.44
#2025-10-23|2884.58
#2025-10-24|2858.80
#2025-10-27|2870.24
#2025-10-28|2860.17
#2025-10-29|2848.62
#2025-10-30|2834.11
#2025-10-31|2840.36
#2025-11-03|2825.44
#2025-11-04|2788.42
#2025-11-05|2818.47
#2025-11-06|2810.29
#2025-11-07|2839.23
#2025-11-10|2859.57
#2025-11-11|2864.77
#2025-11-12|2865.98
#2025-11-13|2821.15
#2025-11-14|2815.00
#2025-11-17|2773.07
#2025-11-18|2737.39
#2025-11-19|2778.37
#2025-11-20|2712.90
#2025-11-21|2759.59
#2025-11-24|2769.87
#2025-11-25|2804.74
#2025-11-26|2831.21
#2025-11-27|2831.21
#2025-11-28|2853.86
#2025-12-01|2814.83
#2025-12-02|2826.42
#2025-12-03|2846.91
#2025-12-04|2861.35
#2025-12-05|2857.92
#2025-12-08|2843.91
#2025-12-09|2826.60
#2025-12-10|2953.46
#2025-12-11|2961.33
#2025-12-12|2903.31
#2025-12-15|2914.33
#2025-12-16|2901.50
#2025-12-17|2829.85
#2025-12-18|2846.06
#2025-12-19|2863.57
#2025-12-22|2873.76
#2025-12-23|2874.36
#2025-12-24|2885.56
#2025-12-25|2885.56
#2025-12-26|2889.03
#2025-12-29|2887.47
#2025-12-30|2879.28
#2025-12-31|2853.76
#2026-01-01|2853.76
#2026-01-02|2909.05
#2026-01-05|2934.41
#2026-01-06|2989.40
#2026-01-07|2913.64
#2026-01-08|2924.99
#2026-01-09|2952.80
#2026-01-12|2984.02
#2026-01-13|3008.61
#2026-01-14|3012.17
#2026-01-15|3032.29
#2026-01-16|3076.16
#2026-01-19|3076.16
#2026-01-20|3013.88
#2026-01-21|3048.56
#2026-01-22|3044.36
#2026-01-23|3036.09
#2026-01-26|3039.90
#2026-01-27|3063.37
#2026-01-28|3073.37
#2026-01-29|3123.58
#2026-01-30|3113.32
#2026-02-02|3166.52
#2026-02-03|3231.61
#2026-02-04|3272.60
#2026-02-05|3234.12
#2026-02-06|3336.77
#2026-02-09|3360.68
#2026-02-10|3390.29
#2026-02-11|3465.39
#2026-02-12|3441.17
#2026-02-13|3439.31
#2026-02-16|3439.31
#2026-02-17|3448.24
#2026-02-18|3422.86
#2026-02-19|3420.05
#2026-02-20|3431.07
#2026-02-23|3402.02
#2026-02-24|3468.24
#2026-02-25|3441.57
#2026-02-26|3446.74
#2026-02-27|3456.16
#2026-03-02|3457.20
#2026-03-03|3352.20
#2026-03-04|3361.77
#2026-03-05|3282.56
#2026-03-06|3199.44
#2026-03-09|3250.58
#2026-03-10|3279.45
#2026-03-11|3267.87
#2026-03-12|3188.80
#2026-03-13|3180.13
#2026-03-16|3211.71
#2026-03-17|3226.28
#2026-03-18|3207.99
#2026-03-19|3200.47
#2026-03-20|3133.48
#2026-03-23|3204.49
#2026-03-24|3262.19
#2026-03-25|3302.88
#2026-03-26|3212.53
#2026-03-27|3176.60
#2026-03-30|3113.69
#2026-03-31|3219.90
#2026-04-01|3267.80
#2026-04-02|3245.96
#2026-04-03|3245.96
#2026-04-06|3247.22
#2026-04-07|3250.90
#2026-04-08|3391.29
#2026-04-09|3450.36
#2026-04-10|3467.04
#2026-04-13|3478.27
#2026-04-14|3465.27
#2026-04-15|3422.37
#2026-04-16|3412.33
#2026-04-17|3494.50
#2026-04-20|3478.02
#2026-04-21|3441.61
#2026-04-22|3524.41
#2026-04-23|3563.76
#2026-04-24|3554.05
#2026-04-27|3519.49
#2026-04-28|3475.66
#2026-04-29|3424.07
#2026-04-30|3469.37
#2026-05-01|3420.28
#2026-05-04|3393.31
#2026-05-05|3412.49
#2026-05-06|3503.33
#2026-05-07|3387.88
#2026-05-08|3376.35
#2026-05-11|3431.16
#2026-05-12|3404.92
#2026-05-13|3400.30
#2026-05-14|3419.90
#2026-05-15|3338.51
#2026-05-18|3309.52
#2026-05-19|3269.27
#2026-05-20|3313.24
#2026-05-21|3349.46
#2026-05-22|3377.08
#2026-05-25|3377.08
#2026-05-26|3436.46
#2026-05-27|3405.86
#2026-05-28|3368.98
#2026-05-29|3347.33
#2026-06-01|3306.98
#2026-06-02|3359.37
#2026-06-03|3336.70