Table Data - Nasdaq US Machinery: Industrial Large Mid Cap Total Return Index
| Title | Nasdaq US Machinery: Industrial Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50204000LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2004-03-31 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB50204000LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-03-31 | 310.06 |
| 2004-04-01 | 309.84 |
| 2004-04-02 | 315.58 |
| 2004-04-05 | 320.19 |
| 2004-04-06 | 322.48 |
| 2004-04-07 | 317.62 |
| 2004-04-08 | 317.62 |
| 2004-04-09 | . |
| 2004-04-12 | 319.43 |
| 2004-04-13 | 314.27 |
| 2004-04-14 | 318.34 |
| 2004-04-15 | 321.58 |
| 2004-04-16 | 325.92 |
| 2004-04-19 | 324.45 |
| 2004-04-20 | 323.63 |
| 2004-04-21 | 326.21 |
| 2004-04-22 | 338.26 |
| 2004-04-23 | 330.52 |
| 2004-04-26 | 326.97 |
| 2004-04-27 | 329.25 |
| 2004-04-28 | 321.11 |
| 2004-04-29 | 318.49 |
| 2004-04-30 | 317.56 |
| 2004-05-03 | 321.67 |
| 2004-05-04 | 322.39 |
| 2004-05-05 | 322.70 |
| 2004-05-06 | 320.12 |
| 2004-05-07 | 315.29 |
| 2004-05-10 | 305.71 |
| 2004-05-11 | 309.34 |
| 2004-05-12 | 313.59 |
| 2004-05-13 | 310.98 |
| 2004-05-14 | 313.56 |
| 2004-05-17 | 308.14 |
| 2004-05-18 | 311.55 |
| 2004-05-19 | 311.92 |
| 2004-05-20 | 311.99 |
| 2004-05-21 | 315.24 |
| 2004-05-24 | 320.34 |
| 2004-05-25 | 326.30 |
| 2004-05-26 | 324.87 |
| 2004-05-27 | 326.62 |
| 2004-05-28 | 326.28 |
| 2004-05-31 | . |
| 2004-06-01 | 330.09 |
| 2004-06-02 | 335.14 |
| 2004-06-03 | 333.52 |
| 2004-06-04 | 333.98 |
| 2004-06-07 | 340.94 |
| 2004-06-08 | 342.42 |
| 2004-06-09 | 340.72 |
| 2004-06-10 | 340.91 |
| 2004-06-11 | . |
| 2004-06-14 | 336.90 |
| 2004-06-15 | 336.92 |
| 2004-06-16 | 336.64 |
| 2004-06-17 | 337.07 |
| 2004-06-18 | 338.81 |
| 2004-06-21 | 337.09 |
| 2004-06-22 | 337.78 |
| 2004-06-23 | 341.93 |
| 2004-06-24 | 342.98 |
| 2004-06-25 | 345.26 |
| 2004-06-28 | 343.97 |
| 2004-06-29 | 345.79 |
| 2004-06-30 | 348.48 |
| 2004-07-01 | 344.02 |
| 2004-07-02 | 338.89 |
| 2004-07-05 | . |
| 2004-07-06 | 335.46 |
| 2004-07-07 | 335.42 |
| 2004-07-08 | 332.26 |
| 2004-07-09 | 337.08 |
| 2004-07-12 | 335.86 |
| 2004-07-13 | 336.91 |
| 2004-07-14 | 336.76 |
| 2004-07-15 | 337.64 |
| 2004-07-16 | 339.15 |
| 2004-07-19 | 336.69 |
| 2004-07-20 | 336.10 |
| 2004-07-21 | 323.76 |
| 2004-07-22 | 324.83 |
| 2004-07-23 | 323.52 |
| 2004-07-26 | 325.11 |
| 2004-07-27 | 329.33 |
| 2004-07-28 | 332.32 |
| 2004-07-29 | 335.58 |
| 2004-07-30 | 335.03 |
| 2004-08-02 | 334.30 |
| 2004-08-03 | 333.65 |
| 2004-08-04 | 334.72 |
| 2004-08-05 | 326.59 |
| 2004-08-06 | 318.33 |
| 2004-08-09 | 319.19 |
| 2004-08-10 | 325.27 |
| 2004-08-11 | 325.47 |
| 2004-08-12 | 320.43 |
| 2004-08-13 | 317.64 |
| 2004-08-16 | 324.85 |
| 2004-08-17 | 325.82 |
| 2004-08-18 | 328.53 |
| 2004-08-19 | 323.10 |
| 2004-08-20 | 326.70 |
| 2004-08-23 | 326.01 |
| 2004-08-24 | 327.51 |
| 2004-08-25 | 329.36 |
| 2004-08-26 | 331.60 |
| 2004-08-27 | 332.73 |
| 2004-08-30 | 329.32 |
| 2004-08-31 | 329.41 |
| 2004-09-01 | 330.68 |
| 2004-09-02 | 336.33 |
| 2004-09-03 | 336.94 |
| 2004-09-06 | . |
| 2004-09-07 | 339.91 |
| 2004-09-08 | 336.44 |
| 2004-09-09 | 332.18 |
| 2004-09-10 | 330.82 |
| 2004-09-13 | 332.60 |
| 2004-09-14 | 330.27 |
| 2004-09-15 | 329.13 |
| 2004-09-16 | 335.43 |
| 2004-09-17 | 337.57 |
| 2004-09-20 | 336.03 |
| 2004-09-21 | 338.90 |
| 2004-09-22 | 334.51 |
| 2004-09-23 | 331.30 |
| 2004-09-24 | 333.61 |
| 2004-09-27 | 330.30 |
| 2004-09-28 | 334.03 |
| 2004-09-29 | 340.09 |
| 2004-09-30 | 342.84 |
| 2004-10-01 | 349.03 |
| 2004-10-04 | 350.37 |
| 2004-10-05 | 348.60 |
| 2004-10-06 | 354.05 |
| 2004-10-07 | 350.56 |
| 2004-10-08 | 347.25 |
| 2004-10-11 | 347.94 |
| 2004-10-12 | 346.19 |
| 2004-10-13 | 341.74 |
| 2004-10-14 | 338.89 |
| 2004-10-15 | 342.32 |
| 2004-10-18 | 340.87 |
| 2004-10-19 | 341.92 |
| 2004-10-20 | 343.20 |
| 2004-10-21 | 342.81 |
| 2004-10-22 | 340.18 |
| 2004-10-25 | 342.10 |
| 2004-10-26 | 346.17 |
| 2004-10-27 | 349.12 |
| 2004-10-28 | 348.40 |
| 2004-10-29 | 352.09 |
| 2004-11-01 | 352.38 |
| 2004-11-02 | 351.38 |
| 2004-11-03 | 356.27 |
| 2004-11-04 | 364.44 |
| 2004-11-05 | 365.76 |
| 2004-11-08 | 366.14 |
| 2004-11-09 | 367.23 |
| 2004-11-10 | 364.96 |
| 2004-11-11 | 369.88 |
| 2004-11-12 | 371.31 |
| 2004-11-15 | 369.49 |
| 2004-11-16 | 365.68 |
| 2004-11-17 | 368.68 |
| 2004-11-18 | 371.62 |
| 2004-11-19 | 367.78 |
| 2004-11-22 | 371.61 |
| 2004-11-23 | 370.36 |
| 2004-11-24 | 372.60 |
| 2004-11-25 | . |
| 2004-11-26 | 373.48 |
| 2004-11-29 | 371.25 |
| 2004-11-30 | 369.49 |
| 2004-12-01 | 378.65 |
| 2004-12-02 | 376.77 |
| 2004-12-03 | 375.20 |
| 2004-12-06 | 373.49 |
| 2004-12-07 | 369.87 |
| 2004-12-08 | 371.64 |
| 2004-12-09 | 373.99 |
| 2004-12-10 | 371.53 |
| 2004-12-13 | 373.73 |
| 2004-12-14 | 374.48 |
| 2004-12-15 | 373.18 |
| 2004-12-16 | 373.22 |
| 2004-12-17 | 372.01 |
| 2004-12-20 | 374.07 |
| 2004-12-21 | 375.92 |
| 2004-12-22 | 378.78 |
| 2004-12-23 | 379.24 |
| 2004-12-24 | . |
| 2004-12-27 | 375.91 |
| 2004-12-28 | 377.84 |
| 2004-12-29 | 376.43 |
| 2004-12-30 | 375.28 |
| 2004-12-31 | 375.03 |
| 2005-01-03 | 370.29 |
| 2005-01-04 | 365.52 |
| 2005-01-05 | 362.51 |
| 2005-01-06 | 361.50 |
| 2005-01-07 | 359.88 |
| 2005-01-10 | 360.62 |
| 2005-01-11 | 359.20 |
| 2005-01-12 | 360.17 |
| 2005-01-13 | 360.27 |
| 2005-01-14 | 366.38 |
| 2005-01-17 | . |
| 2005-01-18 | 359.01 |
| 2005-01-19 | 358.47 |
| 2005-01-20 | 352.03 |
| 2005-01-21 | 346.55 |
| 2005-01-24 | 343.98 |
| 2005-01-25 | 345.01 |
| 2005-01-26 | 344.81 |
| 2005-01-27 | 343.96 |
| 2005-01-28 | 343.90 |
| 2005-01-31 | 347.29 |
| 2005-02-01 | 353.27 |
| 2005-02-02 | 353.58 |
| 2005-02-03 | 354.63 |
| 2005-02-04 | 358.58 |
| 2005-02-07 | 358.59 |
| 2005-02-08 | 361.22 |
| 2005-02-09 | 356.72 |
| 2005-02-10 | 359.30 |
| 2005-02-11 | 363.01 |
| 2005-02-14 | 362.28 |
| 2005-02-15 | 361.69 |
| 2005-02-16 | 363.51 |
| 2005-02-17 | 365.95 |
| 2005-02-18 | 366.16 |
| 2005-02-21 | . |
| 2005-02-22 | 359.16 |
| 2005-02-23 | 361.38 |
| 2005-02-24 | 363.01 |
| 2005-02-25 | 367.78 |
| 2005-02-28 | 368.03 |
| 2005-03-01 | 373.21 |
| 2005-03-02 | 373.09 |
| 2005-03-03 | 375.26 |
| 2005-03-04 | 383.63 |
| 2005-03-07 | 380.87 |
| 2005-03-08 | 379.17 |
| 2005-03-09 | 375.18 |
| 2005-03-10 | 377.27 |
| 2005-03-11 | 376.75 |
| 2005-03-14 | 377.41 |
| 2005-03-15 | 379.35 |
| 2005-03-16 | 375.69 |
| 2005-03-17 | 375.90 |
| 2005-03-18 | 375.27 |
| 2005-03-21 | 373.98 |
| 2005-03-22 | 373.33 |
| 2005-03-23 | 368.99 |
| 2005-03-24 | 370.26 |
| 2005-03-25 | . |
| 2005-03-28 | 360.54 |
| 2005-03-29 | 353.10 |
| 2005-03-30 | 357.57 |
| 2005-03-31 | 359.50 |
| 2005-04-01 | 358.19 |
| 2005-04-04 | 358.66 |
| 2005-04-05 | 361.68 |
| 2005-04-06 | 360.62 |
| 2005-04-07 | 361.47 |
| 2005-04-08 | 359.91 |
| 2005-04-11 | 359.10 |
| 2005-04-12 | 364.99 |
| 2005-04-13 | 356.50 |
| 2005-04-14 | 345.52 |
| 2005-04-15 | 340.26 |
| 2005-04-18 | 345.17 |
| 2005-04-19 | 351.11 |
| 2005-04-20 | 347.52 |
| 2005-04-21 | 352.02 |
| 2005-04-22 | 347.54 |
| 2005-04-25 | 350.19 |
| 2005-04-26 | 342.32 |
| 2005-04-27 | 341.88 |
| 2005-04-28 | 335.82 |
| 2005-04-29 | 339.01 |
| 2005-05-02 | 340.83 |
| 2005-05-03 | 340.89 |
| 2005-05-04 | 346.72 |
| 2005-05-05 | 343.44 |
| 2005-05-06 | 345.00 |
| 2005-05-09 | 346.13 |
| 2005-05-10 | 341.00 |
| 2005-05-11 | 343.28 |
| 2005-05-12 | 337.38 |
| 2005-05-13 | 333.99 |
| 2005-05-16 | 338.21 |
| 2005-05-17 | 343.48 |
| 2005-05-18 | 347.30 |
| 2005-05-19 | 345.87 |
| 2005-05-20 | 344.30 |
| 2005-05-23 | 348.04 |
| 2005-05-24 | 346.13 |
| 2005-05-25 | 343.22 |
| 2005-05-26 | 346.03 |
| 2005-05-27 | 346.47 |
| 2005-05-30 | . |
| 2005-05-31 | 342.88 |
| 2005-06-01 | 347.32 |
| 2005-06-02 | 345.45 |
| 2005-06-03 | 341.38 |
| 2005-06-06 | 341.74 |
| 2005-06-07 | 344.13 |
| 2005-06-08 | 340.04 |
| 2005-06-09 | 335.04 |
| 2005-06-10 | 333.34 |
| 2005-06-13 | 336.05 |
| 2005-06-14 | 336.27 |
| 2005-06-15 | 335.68 |
| 2005-06-16 | 337.98 |
| 2005-06-17 | 339.97 |
| 2005-06-20 | 339.82 |
| 2005-06-21 | 340.15 |
| 2005-06-22 | 338.07 |
| 2005-06-23 | 332.71 |
| 2005-06-24 | 327.67 |
| 2005-06-27 | 326.30 |
| 2005-06-28 | 332.77 |
| 2005-06-29 | 331.92 |
| 2005-06-30 | 327.86 |
| 2005-07-01 | 330.08 |
| 2005-07-04 | . |
| 2005-07-05 | 332.26 |
| 2005-07-06 | 329.74 |
| 2005-07-07 | 331.24 |
| 2005-07-08 | 337.64 |
| 2005-07-11 | 339.29 |
| 2005-07-12 | 336.46 |
| 2005-07-13 | 338.63 |
| 2005-07-14 | 341.18 |
| 2005-07-15 | 341.14 |
| 2005-07-18 | 341.11 |
| 2005-07-19 | 345.45 |
| 2005-07-20 | 352.20 |
| 2005-07-21 | 350.62 |
| 2005-07-22 | 353.77 |
| 2005-07-25 | 352.73 |
| 2005-07-26 | 354.42 |
| 2005-07-27 | 354.68 |
| 2005-07-28 | 358.34 |
| 2005-07-29 | 355.61 |
| 2005-08-01 | 356.66 |
| 2005-08-02 | 358.88 |
| 2005-08-03 | 359.29 |
| 2005-08-04 | 357.68 |
| 2005-08-05 | 356.62 |
| 2005-08-08 | 355.75 |
| 2005-08-09 | 356.77 |
| 2005-08-10 | 357.95 |
| 2005-08-11 | 360.27 |
| 2005-08-12 | 359.74 |
| 2005-08-15 | 361.14 |
| 2005-08-16 | 355.80 |
| 2005-08-17 | 356.40 |
| 2005-08-18 | 353.60 |
| 2005-08-19 | 355.25 |
| 2005-08-22 | 354.29 |
| 2005-08-23 | 351.22 |
| 2005-08-24 | 349.10 |
| 2005-08-25 | 348.99 |
| 2005-08-26 | 348.78 |
| 2005-08-29 | 350.48 |
| 2005-08-30 | 346.87 |
| 2005-08-31 | 354.26 |
| 2005-09-01 | 357.31 |
| 2005-09-02 | 357.44 |
| 2005-09-05 | . |
| 2005-09-06 | 361.44 |
| 2005-09-07 | 362.48 |
| 2005-09-08 | 358.26 |
| 2005-09-09 | 361.01 |
| 2005-09-12 | 361.03 |
| 2005-09-13 | 356.97 |
| 2005-09-14 | 352.55 |
| 2005-09-15 | 350.14 |
| 2005-09-16 | 349.27 |
| 2005-09-19 | 345.54 |
| 2005-09-20 | 342.56 |
| 2005-09-21 | 337.22 |
| 2005-09-22 | 342.87 |
| 2005-09-23 | 343.71 |
| 2005-09-26 | 338.73 |
| 2005-09-27 | 340.60 |
| 2005-09-28 | 339.02 |
| 2005-09-29 | 341.56 |
| 2005-09-30 | 346.11 |
| 2005-10-03 | 345.86 |
| 2005-10-04 | 341.45 |
| 2005-10-05 | 336.94 |
| 2005-10-06 | 334.28 |
| 2005-10-07 | 336.85 |
| 2005-10-10 | 333.78 |
| 2005-10-11 | 333.91 |
| 2005-10-12 | 333.36 |
| 2005-10-13 | 333.46 |
| 2005-10-14 | 337.35 |
| 2005-10-17 | 337.84 |
| 2005-10-18 | 336.56 |
| 2005-10-19 | 340.29 |
| 2005-10-20 | 335.75 |
| 2005-10-21 | 333.96 |
| 2005-10-24 | 338.14 |
| 2005-10-25 | 337.42 |
| 2005-10-26 | 339.83 |
| 2005-10-27 | 336.30 |
| 2005-10-28 | 343.32 |
| 2005-10-31 | 346.69 |
| 2005-11-01 | 344.84 |
| 2005-11-02 | 347.65 |
| 2005-11-03 | 349.38 |
| 2005-11-04 | 346.74 |
| 2005-11-07 | 351.09 |
| 2005-11-08 | 352.09 |
| 2005-11-09 | 352.16 |
| 2005-11-10 | 355.87 |
| 2005-11-11 | 358.83 |
| 2005-11-14 | 357.33 |
| 2005-11-15 | 359.54 |
| 2005-11-16 | 359.75 |
| 2005-11-17 | 363.12 |
| 2005-11-18 | 363.29 |
| 2005-11-21 | 364.77 |
| 2005-11-22 | 366.24 |
| 2005-11-23 | 367.12 |
| 2005-11-24 | . |
| 2005-11-25 | 366.26 |
| 2005-11-28 | 365.21 |
| 2005-11-29 | 364.64 |
| 2005-11-30 | 367.23 |
| 2005-12-01 | 375.36 |
| 2005-12-02 | 374.80 |
| 2005-12-05 | 373.67 |
| 2005-12-06 | 370.79 |
| 2005-12-07 | 365.52 |
| 2005-12-08 | 363.59 |
| 2005-12-09 | 367.44 |
| 2005-12-12 | 369.46 |
| 2005-12-13 | 369.84 |
| 2005-12-14 | 373.71 |
| 2005-12-15 | 372.11 |
| 2005-12-16 | 373.65 |
| 2005-12-19 | 368.36 |
| 2005-12-20 | 368.90 |
| 2005-12-21 | 372.73 |
| 2005-12-22 | 374.19 |
| 2005-12-23 | 374.87 |
| 2005-12-26 | . |
| 2005-12-27 | 368.45 |
| 2005-12-28 | 371.81 |
| 2005-12-29 | 370.15 |
| 2005-12-30 | 366.65 |
| 2006-01-02 | . |
| 2006-01-03 | 371.52 |
| 2006-01-04 | 376.28 |
| 2006-01-05 | 373.93 |
| 2006-01-06 | 380.53 |
| 2006-01-09 | 383.72 |
| 2006-01-10 | 383.12 |
| 2006-01-11 | 383.85 |
| 2006-01-12 | 381.09 |
| 2006-01-13 | 377.92 |
| 2006-01-16 | . |
| 2006-01-17 | 377.61 |
| 2006-01-18 | 376.45 |
| 2006-01-19 | 379.06 |
| 2006-01-20 | 369.40 |
| 2006-01-23 | 372.93 |
| 2006-01-24 | 377.72 |
| 2006-01-25 | 375.82 |
| 2006-01-26 | 372.15 |
| 2006-01-27 | 378.55 |
| 2006-01-30 | 381.67 |
| 2006-01-31 | 374.40 |
| 2006-02-01 | 372.64 |
| 2006-02-02 | 374.15 |
| 2006-02-03 | 372.80 |
| 2006-02-06 | 373.38 |
| 2006-02-07 | 368.99 |
| 2006-02-08 | 370.46 |
| 2006-02-09 | 370.21 |
| 2006-02-10 | 372.47 |
| 2006-02-13 | 371.76 |
| 2006-02-14 | 379.43 |
| 2006-02-15 | 383.87 |
| 2006-02-16 | 385.55 |
| 2006-02-17 | 386.70 |
| 2006-02-20 | . |
| 2006-02-21 | 385.05 |
| 2006-02-22 | 388.66 |
| 2006-02-23 | 387.35 |
| 2006-02-24 | 387.57 |
| 2006-02-27 | 387.93 |
| 2006-02-28 | 382.47 |
| 2006-03-01 | 390.73 |
| 2006-03-02 | 389.40 |
| 2006-03-03 | 391.32 |
| 2006-03-06 | 390.14 |
| 2006-03-07 | 392.55 |
| 2006-03-08 | 390.48 |
| 2006-03-09 | 389.18 |
| 2006-03-10 | 395.78 |
| 2006-03-13 | 396.43 |
| 2006-03-14 | 403.47 |
| 2006-03-15 | 411.23 |
| 2006-03-16 | 414.20 |
| 2006-03-17 | 415.49 |
| 2006-03-20 | 413.07 |
| 2006-03-21 | 408.11 |
| 2006-03-22 | 417.46 |
| 2006-03-23 | 415.40 |
| 2006-03-24 | 416.01 |
| 2006-03-27 | 415.20 |
| 2006-03-28 | 415.84 |
| 2006-03-29 | 414.09 |
| 2006-03-30 | 411.58 |
| 2006-03-31 | 412.18 |
| 2006-04-03 | 412.20 |
| 2006-04-04 | 415.77 |
| 2006-04-05 | 419.33 |
| 2006-04-06 | 410.89 |
| 2006-04-07 | 408.64 |
| 2006-04-10 | 408.45 |
| 2006-04-11 | 404.25 |
| 2006-04-12 | 408.73 |
| 2006-04-13 | 407.36 |
| 2006-04-14 | . |
| 2006-04-17 | 409.24 |
| 2006-04-18 | 424.01 |
| 2006-04-19 | 427.13 |
| 2006-04-20 | 431.54 |
| 2006-04-21 | 429.42 |
| 2006-04-24 | 427.98 |
| 2006-04-25 | 425.28 |
| 2006-04-26 | 432.30 |
| 2006-04-27 | 427.32 |
| 2006-04-28 | 426.62 |
| 2006-05-01 | 428.33 |
| 2006-05-02 | 432.85 |
| 2006-05-03 | 437.64 |
| 2006-05-04 | 440.51 |
| 2006-05-05 | 445.35 |
| 2006-05-08 | 446.10 |
| 2006-05-09 | 444.29 |
| 2006-05-10 | 444.55 |
| 2006-05-11 | 441.92 |
| 2006-05-12 | 431.94 |
| 2006-05-15 | 429.95 |
| 2006-05-16 | 430.18 |
| 2006-05-17 | 420.50 |
| 2006-05-18 | 415.01 |
| 2006-05-19 | 416.12 |
| 2006-05-22 | 411.58 |
| 2006-05-23 | 412.08 |
| 2006-05-24 | 412.95 |
| 2006-05-25 | 417.97 |
| 2006-05-26 | 419.79 |
| 2006-05-29 | . |
| 2006-05-30 | 410.44 |
| 2006-05-31 | 414.08 |
| 2006-06-01 | 421.36 |
| 2006-06-02 | 420.14 |
| 2006-06-05 | 409.22 |
| 2006-06-06 | 406.00 |
| 2006-06-07 | 400.59 |
| 2006-06-08 | 396.47 |
| 2006-06-09 | 398.77 |
| 2006-06-12 | 389.97 |
| 2006-06-13 | 386.59 |
| 2006-06-14 | 387.34 |
| 2006-06-15 | 401.33 |
| 2006-06-16 | 397.46 |
| 2006-06-19 | 393.01 |
| 2006-06-20 | 392.28 |
| 2006-06-21 | 397.41 |
| 2006-06-22 | 393.62 |
| 2006-06-23 | 395.61 |
| 2006-06-26 | 399.10 |
| 2006-06-27 | 394.06 |
| 2006-06-28 | 395.09 |
| 2006-06-29 | 406.88 |
| 2006-06-30 | 408.51 |
| 2006-07-03 | 408.53 |
| 2006-07-04 | . |
| 2006-07-05 | 402.36 |
| 2006-07-06 | 400.81 |
| 2006-07-07 | 394.45 |
| 2006-07-10 | 395.15 |
| 2006-07-11 | 394.22 |
| 2006-07-12 | 389.25 |
| 2006-07-13 | 380.80 |
| 2006-07-14 | 374.89 |
| 2006-07-17 | 368.98 |
| 2006-07-18 | 369.16 |
| 2006-07-19 | 379.44 |
| 2006-07-20 | 368.72 |
| 2006-07-21 | 363.62 |
| 2006-07-24 | 369.78 |
| 2006-07-25 | 373.13 |
| 2006-07-26 | 371.19 |
| 2006-07-27 | 373.10 |
| 2006-07-28 | 375.71 |
| 2006-07-31 | 376.78 |
| 2006-08-01 | 373.01 |
| 2006-08-02 | 377.95 |
| 2006-08-03 | 386.03 |
| 2006-08-04 | 385.90 |
| 2006-08-07 | 384.36 |
| 2006-08-08 | 377.81 |
| 2006-08-09 | 369.89 |
| 2006-08-10 | 373.52 |
| 2006-08-11 | 370.69 |
| 2006-08-14 | 369.12 |
| 2006-08-15 | 376.81 |
| 2006-08-16 | 385.24 |
| 2006-08-17 | 385.34 |
| 2006-08-18 | 384.41 |
| 2006-08-21 | 378.90 |
| 2006-08-22 | 379.18 |
| 2006-08-23 | 375.41 |
| 2006-08-24 | 373.07 |
| 2006-08-25 | 372.62 |
| 2006-08-28 | 375.32 |
| 2006-08-29 | 376.50 |
| 2006-08-30 | 375.32 |
| 2006-08-31 | 377.19 |
| 2006-09-01 | 380.77 |
| 2006-09-04 | . |
| 2006-09-05 | 382.52 |
| 2006-09-06 | 379.92 |
| 2006-09-07 | 377.95 |
| 2006-09-08 | 381.08 |
| 2006-09-11 | 376.27 |
| 2006-09-12 | 378.85 |
| 2006-09-13 | 385.41 |
| 2006-09-14 | 387.53 |
| 2006-09-15 | 384.76 |
| 2006-09-18 | 385.96 |
| 2006-09-19 | 387.09 |
| 2006-09-20 | 388.21 |
| 2006-09-21 | 381.44 |
| 2006-09-22 | 380.15 |
| 2006-09-25 | 383.29 |
| 2006-09-26 | 388.86 |
| 2006-09-27 | 392.13 |
| 2006-09-28 | 392.47 |
| 2006-09-29 | 387.35 |
| 2006-10-02 | 389.13 |
| 2006-10-03 | 389.66 |
| 2006-10-04 | 392.70 |
| 2006-10-05 | 402.15 |
| 2006-10-06 | 404.27 |
| 2006-10-09 | 405.11 |
| 2006-10-10 | 408.49 |
| 2006-10-11 | 409.72 |
| 2006-10-12 | 414.20 |
| 2006-10-13 | 416.78 |
| 2006-10-16 | 424.45 |
| 2006-10-17 | 419.44 |
| 2006-10-18 | 410.53 |
| 2006-10-19 | 407.53 |
| 2006-10-20 | 400.90 |
| 2006-10-23 | 404.53 |
| 2006-10-24 | 405.17 |
| 2006-10-25 | 404.26 |
| 2006-10-26 | 408.00 |
| 2006-10-27 | 402.23 |
| 2006-10-30 | 404.25 |
| 2006-10-31 | 406.38 |
| 2006-11-01 | 403.62 |
| 2006-11-02 | 400.35 |
| 2006-11-03 | 398.62 |
| 2006-11-06 | 401.42 |
| 2006-11-07 | 406.17 |
| 2006-11-08 | 409.47 |
| 2006-11-09 | 404.54 |
| 2006-11-10 | 404.60 |
| 2006-11-13 | 405.77 |
| 2006-11-14 | 406.60 |
| 2006-11-15 | 409.35 |
| 2006-11-16 | 409.54 |
| 2006-11-17 | 408.29 |
| 2006-11-20 | 406.27 |
| 2006-11-21 | 410.39 |
| 2006-11-22 | 412.92 |
| 2006-11-23 | . |
| 2006-11-24 | 412.49 |
| 2006-11-27 | 403.24 |
| 2006-11-28 | 401.22 |
| 2006-11-29 | 405.44 |
| 2006-11-30 | 407.38 |
| 2006-12-01 | 403.43 |
| 2006-12-04 | 407.91 |
| 2006-12-05 | 410.13 |
| 2006-12-06 | 410.80 |
| 2006-12-07 | 410.98 |
| 2006-12-08 | 415.20 |
| 2006-12-11 | 408.09 |
| 2006-12-12 | 406.55 |
| 2006-12-13 | 404.59 |
| 2006-12-14 | 409.77 |
| 2006-12-15 | 403.28 |
| 2006-12-18 | 404.51 |
| 2006-12-19 | 404.60 |
| 2006-12-20 | 403.35 |
| 2006-12-21 | 399.34 |
| 2006-12-22 | 396.84 |
| 2006-12-25 | . |
| 2006-12-26 | 398.43 |
| 2006-12-27 | 403.31 |
| 2006-12-28 | 402.70 |
| 2006-12-29 | 399.79 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 398.36 |
| 2007-01-04 | 398.49 |
| 2007-01-05 | 396.72 |
| 2007-01-08 | 397.47 |
| 2007-01-09 | 400.25 |
| 2007-01-10 | 402.63 |
| 2007-01-11 | 406.54 |
| 2007-01-12 | 407.68 |
| 2007-01-15 | . |
| 2007-01-16 | 408.26 |
| 2007-01-17 | 410.30 |
| 2007-01-18 | 408.96 |
| 2007-01-19 | 411.24 |
| 2007-01-22 | 407.23 |
| 2007-01-23 | 413.06 |
| 2007-01-24 | 412.83 |
| 2007-01-25 | 409.11 |
| 2007-01-26 | 409.07 |
| 2007-01-29 | 407.97 |
| 2007-01-30 | 421.72 |
| 2007-01-31 | 428.70 |
| 2007-02-01 | 435.45 |
| 2007-02-02 | 435.85 |
| 2007-02-05 | 435.21 |
| 2007-02-06 | 436.12 |
| 2007-02-07 | 437.52 |
| 2007-02-08 | 434.68 |
| 2007-02-09 | 429.24 |
| 2007-02-12 | 430.52 |
| 2007-02-13 | 433.17 |
| 2007-02-14 | 438.16 |
| 2007-02-15 | 442.89 |
| 2007-02-16 | 441.33 |
| 2007-02-19 | . |
| 2007-02-20 | 445.85 |
| 2007-02-21 | 446.40 |
| 2007-02-22 | 444.22 |
| 2007-02-23 | 447.00 |
| 2007-02-26 | 445.43 |
| 2007-02-27 | 429.18 |
| 2007-02-28 | 431.64 |
| 2007-03-01 | 431.00 |
| 2007-03-02 | 427.42 |
| 2007-03-05 | 421.99 |
| 2007-03-06 | 426.69 |
| 2007-03-07 | 429.19 |
| 2007-03-08 | 431.65 |
| 2007-03-09 | 431.50 |
| 2007-03-12 | 432.50 |
| 2007-03-13 | 424.07 |
| 2007-03-14 | 425.07 |
| 2007-03-15 | 427.31 |
| 2007-03-16 | 428.58 |
| 2007-03-19 | 435.40 |
| 2007-03-20 | 437.30 |
| 2007-03-21 | 446.22 |
| 2007-03-22 | 446.43 |
| 2007-03-23 | 448.23 |
| 2007-03-26 | 445.71 |
| 2007-03-27 | 440.34 |
| 2007-03-28 | 436.36 |
| 2007-03-29 | 438.31 |
| 2007-03-30 | 439.21 |
| 2007-04-02 | 441.57 |
| 2007-04-03 | 444.37 |
| 2007-04-04 | 445.34 |
| 2007-04-05 | 444.02 |
| 2007-04-06 | . |
| 2007-04-09 | 444.98 |
| 2007-04-10 | 446.48 |
| 2007-04-11 | 443.05 |
| 2007-04-12 | 444.02 |
| 2007-04-13 | 446.14 |
| 2007-04-16 | 452.23 |
| 2007-04-17 | 453.75 |
| 2007-04-18 | 447.74 |
| 2007-04-19 | 444.93 |
| 2007-04-20 | 450.32 |
| 2007-04-23 | 452.26 |
| 2007-04-24 | 451.62 |
| 2007-04-25 | 451.85 |
| 2007-04-26 | 454.30 |
| 2007-04-27 | 458.29 |
| 2007-04-30 | 452.58 |
| 2007-05-01 | 454.33 |
| 2007-05-02 | 462.07 |
| 2007-05-03 | 464.50 |
| 2007-05-04 | 465.70 |
| 2007-05-07 | 464.45 |
| 2007-05-08 | 464.55 |
| 2007-05-09 | 469.85 |
| 2007-05-10 | 462.50 |
| 2007-05-11 | 467.01 |
| 2007-05-14 | 466.71 |
| 2007-05-15 | 470.17 |
| 2007-05-16 | 469.70 |
| 2007-05-17 | 468.81 |
| 2007-05-18 | 470.66 |
| 2007-05-21 | 473.00 |
| 2007-05-22 | 479.86 |
| 2007-05-23 | 477.11 |
| 2007-05-24 | 472.00 |
| 2007-05-25 | 476.94 |
| 2007-05-28 | . |
| 2007-05-29 | 481.30 |
| 2007-05-30 | 483.68 |
| 2007-05-31 | 487.31 |
| 2007-06-01 | 489.33 |
| 2007-06-04 | 488.74 |
| 2007-06-05 | 486.56 |
| 2007-06-06 | 480.13 |
| 2007-06-07 | 472.89 |
| 2007-06-08 | 480.42 |
| 2007-06-11 | 483.41 |
| 2007-06-12 | 480.98 |
| 2007-06-13 | 498.63 |
| 2007-06-14 | 500.82 |
| 2007-06-15 | 500.58 |
| 2007-06-18 | 504.76 |
| 2007-06-19 | 506.24 |
| 2007-06-20 | 505.63 |
| 2007-06-21 | 508.08 |
| 2007-06-22 | 504.29 |
| 2007-06-25 | 499.91 |
| 2007-06-26 | 495.99 |
| 2007-06-27 | 500.57 |
| 2007-06-28 | 500.78 |
| 2007-06-29 | 500.89 |
| 2007-07-02 | 510.15 |
| 2007-07-03 | 510.12 |
| 2007-07-04 | . |
| 2007-07-05 | 508.95 |
| 2007-07-06 | 510.30 |
| 2007-07-09 | 515.78 |
| 2007-07-10 | 506.20 |
| 2007-07-11 | 511.39 |
| 2007-07-12 | 521.65 |
| 2007-07-13 | 523.63 |
| 2007-07-16 | 524.46 |
| 2007-07-17 | 526.07 |
| 2007-07-18 | 524.54 |
| 2007-07-19 | 525.94 |
| 2007-07-20 | 512.15 |
| 2007-07-23 | 514.32 |
| 2007-07-24 | 506.52 |
| 2007-07-25 | 502.20 |
| 2007-07-26 | 494.65 |
| 2007-07-27 | 484.58 |
| 2007-07-30 | 496.78 |
| 2007-07-31 | 490.05 |
| 2007-08-01 | 495.33 |
| 2007-08-02 | 499.78 |
| 2007-08-03 | 487.26 |
| 2007-08-06 | 494.69 |
| 2007-08-07 | 492.83 |
| 2007-08-08 | 495.52 |
| 2007-08-09 | 482.14 |
| 2007-08-10 | 483.45 |
| 2007-08-13 | 483.04 |
| 2007-08-14 | 472.29 |
| 2007-08-15 | 460.47 |
| 2007-08-16 | 460.46 |
| 2007-08-17 | 467.86 |
| 2007-08-20 | 478.92 |
| 2007-08-21 | 480.53 |
| 2007-08-22 | 498.27 |
| 2007-08-23 | 491.81 |
| 2007-08-24 | 500.24 |
| 2007-08-27 | 503.02 |
| 2007-08-28 | 485.54 |
| 2007-08-29 | 500.20 |
| 2007-08-30 | 501.71 |
| 2007-08-31 | 509.23 |
| 2007-09-03 | . |
| 2007-09-04 | 514.74 |
| 2007-09-05 | 508.90 |
| 2007-09-06 | 511.18 |
| 2007-09-07 | 498.93 |
| 2007-09-10 | 494.72 |
| 2007-09-11 | 497.65 |
| 2007-09-12 | 493.37 |
| 2007-09-13 | 495.65 |
| 2007-09-14 | 501.10 |
| 2007-09-17 | 502.24 |
| 2007-09-18 | 517.81 |
| 2007-09-19 | 519.60 |
| 2007-09-20 | 516.36 |
| 2007-09-21 | 516.10 |
| 2007-09-24 | 512.38 |
| 2007-09-25 | 513.75 |
| 2007-09-26 | 520.73 |
| 2007-09-27 | 526.28 |
| 2007-09-28 | 525.07 |
| 2007-10-01 | 526.67 |
| 2007-10-02 | 523.57 |
| 2007-10-03 | 517.57 |
| 2007-10-04 | 520.04 |
| 2007-10-05 | 531.70 |
| 2007-10-08 | 531.40 |
| 2007-10-09 | 532.11 |
| 2007-10-10 | 529.06 |
| 2007-10-11 | 527.77 |
| 2007-10-12 | 530.62 |
| 2007-10-15 | 524.29 |
| 2007-10-16 | 519.89 |
| 2007-10-17 | 517.53 |
| 2007-10-18 | 517.22 |
| 2007-10-19 | 503.50 |
| 2007-10-22 | 508.04 |
| 2007-10-23 | 515.43 |
| 2007-10-24 | 517.50 |
| 2007-10-25 | 510.46 |
| 2007-10-26 | 514.06 |
| 2007-10-29 | 518.06 |
| 2007-10-30 | 511.86 |
| 2007-10-31 | 517.33 |
| 2007-11-01 | 508.27 |
| 2007-11-02 | 515.94 |
| 2007-11-05 | 517.81 |
| 2007-11-06 | 527.47 |
| 2007-11-07 | 517.26 |
| 2007-11-08 | 521.38 |
| 2007-11-09 | 511.04 |
| 2007-11-12 | 503.05 |
| 2007-11-13 | 512.55 |
| 2007-11-14 | 511.46 |
| 2007-11-15 | 506.23 |
| 2007-11-16 | 502.25 |
| 2007-11-19 | 495.20 |
| 2007-11-20 | 500.94 |
| 2007-11-21 | 493.01 |
| 2007-11-22 | . |
| 2007-11-23 | 499.60 |
| 2007-11-26 | 494.63 |
| 2007-11-27 | 504.93 |
| 2007-11-28 | 518.07 |
| 2007-11-29 | 516.01 |
| 2007-11-30 | 516.94 |
| 2007-12-03 | 509.87 |
| 2007-12-04 | 511.30 |
| 2007-12-05 | 518.49 |
| 2007-12-06 | 529.04 |
| 2007-12-07 | 527.46 |
| 2007-12-10 | 533.11 |
| 2007-12-11 | 517.38 |
| 2007-12-12 | 517.39 |
| 2007-12-13 | 521.29 |
| 2007-12-14 | 513.08 |
| 2007-12-17 | 486.44 |
| 2007-12-18 | 485.82 |
| 2007-12-19 | 488.40 |
| 2007-12-20 | 493.53 |
| 2007-12-21 | 504.33 |
| 2007-12-24 | 511.47 |
| 2007-12-25 | . |
| 2007-12-26 | 510.24 |
| 2007-12-27 | 503.23 |
| 2007-12-28 | 505.07 |
| 2007-12-31 | 499.95 |
| 2008-01-01 | . |
| 2008-01-02 | 486.76 |
| 2008-01-03 | 484.42 |
| 2008-01-04 | 470.50 |
| 2008-01-07 | 462.19 |
| 2008-01-08 | 447.20 |
| 2008-01-09 | 445.39 |
| 2008-01-10 | 452.27 |
| 2008-01-11 | 444.53 |
| 2008-01-14 | 451.47 |
| 2008-01-15 | 441.23 |
| 2008-01-16 | 438.34 |
| 2008-01-17 | 419.59 |
| 2008-01-18 | 422.55 |
| 2008-01-21 | . |
| 2008-01-22 | 427.14 |
| 2008-01-23 | 437.90 |
| 2008-01-24 | 439.52 |
| 2008-01-25 | 440.65 |
| 2008-01-28 | 443.50 |
| 2008-01-29 | 448.45 |
#2008-01-30| 444.44
#2008-01-31| 453.84
#2008-02-01| 462.00
#2008-02-04| 462.14
#2008-02-05| 449.48
#2008-02-06| 448.75
#2008-02-07| 448.79
#2008-02-08| 446.77
#2008-02-11| 449.09
#2008-02-12| 453.23
#2008-02-13| 464.68
#2008-02-14| 457.14
#2008-02-15| 455.85
#2008-02-18| .
#2008-02-19| 456.14
#2008-02-20| 461.90
#2008-02-21| 454.45
#2008-02-22| 457.60
#2008-02-25| 465.18
#2008-02-26| 468.78
#2008-02-27| 472.10
#2008-02-28| 475.47
#2008-02-29| 463.22
#2008-03-03| 465.38
#2008-03-04| 459.73
#2008-03-05| 462.03
#2008-03-06| 455.08
#2008-03-07| 450.03
#2008-03-10| 437.88
#2008-03-11| 452.33
#2008-03-12| 452.95
#2008-03-13| 457.24
#2008-03-14| 446.12
#2008-03-17| 445.89
#2008-03-18| 462.72
#2008-03-19| 451.68
#2008-03-20| 454.88
#2008-03-21| .
#2008-03-24| 467.72
#2008-03-25| 475.77
#2008-03-26| 470.33
#2008-03-27| 462.71
#2008-03-28| 461.05
#2008-03-31| 463.62
#2008-04-01| 481.55
#2008-04-02| 480.61
#2008-04-03| 479.58
#2008-04-04| 487.62
#2008-04-07| 486.91
#2008-04-08| 479.99
#2008-04-09| 475.95
#2008-04-10| 483.96
#2008-04-11| 473.34
#2008-04-14| 473.71
#2008-04-15| 477.32
#2008-04-16| 495.37
#2008-04-17| 487.80
#2008-04-18| 499.02
#2008-04-21| 501.16
#2008-04-22| 499.91
#2008-04-23| 496.27
#2008-04-24| 498.01
#2008-04-25| 501.50
#2008-04-28| 505.61
#2008-04-29| 505.91
#2008-04-30| 509.52
#2008-05-01| 517.45
#2008-05-02| 516.01
#2008-05-05| 513.85
#2008-05-06| 515.32
#2008-05-07| 509.32
#2008-05-08| 512.60
#2008-05-09| 512.88
#2008-05-12| 521.00
#2008-05-13| 528.13
#2008-05-14| 530.04
#2008-05-15| 530.07
#2008-05-16| 532.06
#2008-05-19| 534.84
#2008-05-20| 529.28
#2008-05-21| 520.57
#2008-05-22| 520.21
#2008-05-23| 516.01
#2008-05-26| .
#2008-05-27| 520.74
#2008-05-28| 528.57
#2008-05-29| 529.72
#2008-05-30| 537.02
#2008-06-02| 527.79
#2008-06-03| 525.08
#2008-06-04| 523.25
#2008-06-05| 525.46
#2008-06-06| 512.24
#2008-06-09| 508.98
#2008-06-10| 507.53
#2008-06-11| 495.37
#2008-06-12| 500.53
#2008-06-13| 509.54
#2008-06-16| 510.39
#2008-06-17| 507.31
#2008-06-18| 503.11
#2008-06-19| 510.88
#2008-06-20| 500.53
#2008-06-23| 501.67
#2008-06-24| 494.05
#2008-06-25| 494.84
#2008-06-26| 480.02
#2008-06-27| 479.86
#2008-06-30| 484.97
#2008-07-01| 481.97
#2008-07-02| 465.71
#2008-07-03| 464.46
#2008-07-04| .
#2008-07-07| 465.43
#2008-07-08| 472.64
#2008-07-09| 466.06
#2008-07-10| 466.06
#2008-07-11| 461.06
#2008-07-14| 464.67
#2008-07-15| 455.28
#2008-07-16| 465.02
#2008-07-17| 474.13
#2008-07-18| 471.34
#2008-07-21| 482.02
#2008-07-22| 484.02
#2008-07-23| 487.15
#2008-07-24| 467.71
#2008-07-25| 471.54
#2008-07-28| 467.93
#2008-07-29| 474.35
#2008-07-30| 482.66
#2008-07-31| 468.26
#2008-08-01| 466.19
#2008-08-04| 461.25
#2008-08-05| 468.01
#2008-08-06| 475.66
#2008-08-07| 469.29
#2008-08-08| 483.72
#2008-08-11| 488.64
#2008-08-12| 487.21
#2008-08-13| 486.48
#2008-08-14| 491.20
#2008-08-15| 492.17
#2008-08-18| 486.15
#2008-08-19| 478.14
#2008-08-20| 479.62
#2008-08-21| 480.17
#2008-08-22| 483.22
#2008-08-25| 473.65
#2008-08-26| 472.19
#2008-08-27| 478.74
#2008-08-28| 488.81
#2008-08-29| 482.79
#2008-09-01| .
#2008-09-02| 480.00
#2008-09-03| 474.18
#2008-09-04| 455.43
#2008-09-05| 455.86
#2008-09-08| 461.22
#2008-09-09| 439.95
#2008-09-10| 449.02
#2008-09-11| 452.20
#2008-09-12| 453.43
#2008-09-15| 434.08
#2008-09-16| 440.83
#2008-09-17| 420.66
#2008-09-18| 434.66
#2008-09-19| 455.49
#2008-09-22| 437.74
#2008-09-23| 426.99
#2008-09-24| 422.82
#2008-09-25| 424.06
#2008-09-26| 420.23
#2008-09-29| 395.12
#2008-09-30| 412.54
#2008-10-01| 399.45
#2008-10-02| 376.88
#2008-10-03| 369.53
#2008-10-06| 354.57
#2008-10-07| 329.82
#2008-10-08| 329.22
#2008-10-09| 313.43
#2008-10-10| 309.18
#2008-10-13| 350.05
#2008-10-14| 341.69
#2008-10-15| 304.35
#2008-10-16| 320.39
#2008-10-17| 315.85
#2008-10-20| 323.35
#2008-10-21| 318.17
#2008-10-22| 291.64
#2008-10-23| 283.98
#2008-10-24| 268.55
#2008-10-27| 257.29
#2008-10-28| 283.92
#2008-10-29| 285.32
#2008-10-30| 296.39
#2008-10-31| 300.55
#2008-11-03| 301.78
#2008-11-04| 313.00
#2008-11-05| 297.76
#2008-11-06| 281.64
#2008-11-07| 289.66
#2008-11-10| 288.72
#2008-11-11| 280.42
#2008-11-12| 265.75
#2008-11-13| 289.34
#2008-11-14| 271.21
#2008-11-17| 269.63
#2008-11-18| 272.85
#2008-11-19| 254.56
#2008-11-20| 234.67
#2008-11-21| 249.80
#2008-11-24| 267.43
#2008-11-25| 271.91
#2008-11-26| 285.74
#2008-11-27| .
#2008-11-28| 291.79
#2008-12-01| 264.23
#2008-12-02| 275.22
#2008-12-03| 275.82
#2008-12-04| 268.63
#2008-12-05| 277.54
#2008-12-08| 287.62
#2008-12-09| 284.05
#2008-12-10| 288.57
#2008-12-11| 274.37
#2008-12-12| 278.63
#2008-12-15| 275.48
#2008-12-16| 290.89
#2008-12-17| 291.14
#2008-12-18| 283.66
#2008-12-19| 287.93
#2008-12-22| 282.98
#2008-12-23| 282.44
#2008-12-24| 286.58
#2008-12-25| .
#2008-12-26| 291.76
#2008-12-29| 288.15
#2008-12-30| 300.81
#2008-12-31| 305.21
#2009-01-01| .
#2009-01-02| 320.33
#2009-01-05| 318.53
#2009-01-06| 324.80
#2009-01-07| 314.43
#2009-01-08| 319.33
#2009-01-09| 313.04
#2009-01-12| 301.98
#2009-01-13| 300.35
#2009-01-14| 290.67
#2009-01-15| 298.18
#2009-01-16| 298.75
#2009-01-19| .
#2009-01-20| 286.90
#2009-01-21| 295.45
#2009-01-22| 288.40
#2009-01-23| 286.71
#2009-01-26| 287.00
#2009-01-27| 294.45
#2009-01-28| 304.13
#2009-01-29| 291.28
#2009-01-30| 283.69
#2009-02-02| 282.10
#2009-02-03| 289.59
#2009-02-04| 293.63
#2009-02-05| 297.27
#2009-02-06| 304.01
#2009-02-09| 304.76
#2009-02-10| 289.15
#2009-02-11| 297.25
#2009-02-12| 295.52
#2009-02-13| 299.20
#2009-02-16| .
#2009-02-17| 283.44
#2009-02-18| 281.79
#2009-02-19| 273.87
#2009-02-20| 268.95
#2009-02-23| 254.95
#2009-02-24| 264.09
#2009-02-25| 256.33
#2009-02-26| 251.38
#2009-02-27| 247.19
#2009-03-02| 230.11
#2009-03-03| 232.73
#2009-03-04| 240.39
#2009-03-05| 224.16
#2009-03-06| 222.89
#2009-03-09| 219.85
#2009-03-10| 236.04
#2009-03-11| 239.79
#2009-03-12| 241.05
#2009-03-13| 239.55
#2009-03-16| 236.30
#2009-03-17| 242.67
#2009-03-18| 249.87
#2009-03-19| 250.97
#2009-03-20| 241.31
#2009-03-23| 260.24
#2009-03-24| 259.74
#2009-03-25| 261.67
#2009-03-26| 274.53
#2009-03-27| 268.94
#2009-03-30| 256.55
#2009-03-31| 258.98
#2009-04-01| 264.42
#2009-04-02| 280.69
#2009-04-03| 284.79
#2009-04-06| 281.53
#2009-04-07| 271.26
#2009-04-08| 272.44
#2009-04-09| 290.62
#2009-04-10| .
#2009-04-13| 283.43
#2009-04-14| 278.22
#2009-04-15| 275.76
#2009-04-16| 289.15
#2009-04-17| 288.59
#2009-04-20| 275.18
#2009-04-21| 282.36
#2009-04-22| 296.13
#2009-04-23| 298.93
#2009-04-24| 308.05
#2009-04-27| 301.43
#2009-04-28| 297.36
#2009-04-29| 309.00
#2009-04-30| 307.58
#2009-05-01| 310.21
#2009-05-04| 321.36
#2009-05-05| 318.10
#2009-05-06| 323.80
#2009-05-07| 313.37
#2009-05-08| 326.17
#2009-05-11| 319.64
#2009-05-12| 315.96
#2009-05-13| 304.12
#2009-05-14| 305.78
#2009-05-15| 303.71
#2009-05-18| 314.25
#2009-05-19| 313.57
#2009-05-20| 310.40
#2009-05-21| 301.65
#2009-05-22| 300.78
#2009-05-25| .
#2009-05-26| 310.38
#2009-05-27| 302.90
#2009-05-28| 301.59
#2009-05-29| 303.17
#2009-06-01| 327.21
#2009-06-02| 329.15
#2009-06-03| 325.50
#2009-06-04| 333.05
#2009-06-05| 338.92
#2009-06-08| 338.33
#2009-06-09| 341.71
#2009-06-10| 340.12
#2009-06-11| 342.94
#2009-06-12| 343.27
#2009-06-15| 332.33
#2009-06-16| 327.33
#2009-06-17| 326.21
#2009-06-18| 323.52
#2009-06-19| 320.72
#2009-06-22| 308.67
#2009-06-23| 309.75
#2009-06-24| 313.71
#2009-06-25| 324.52
#2009-06-26| 327.21
#2009-06-29| 329.89
#2009-06-30| 325.42
#2009-07-01| 327.73
#2009-07-02| 317.18
#2009-07-03| .
#2009-07-06| 312.52
#2009-07-07| 305.75
#2009-07-08| 305.05
#2009-07-09| 306.08
#2009-07-10| 309.37
#2009-07-13| 316.49
#2009-07-14| 318.98
#2009-07-15| 330.01
#2009-07-16| 334.31
#2009-07-17| 334.58
#2009-07-20| 344.93
#2009-07-21| 345.66
#2009-07-22| 347.60
#2009-07-23| 356.57
#2009-07-24| 363.09
#2009-07-27| 361.46
#2009-07-28| 358.94
#2009-07-29| 355.61
#2009-07-30| 361.63
#2009-07-31| 360.89
#2009-08-03| 367.05
#2009-08-04| 370.77
#2009-08-05| 365.34
#2009-08-06| 365.42
#2009-08-07| 371.53
#2009-08-10| 367.04
#2009-08-11| 362.75
#2009-08-12| 371.47
#2009-08-13| 376.82
#2009-08-14| 369.40
#2009-08-17| 359.06
#2009-08-18| 367.76
#2009-08-19| 368.30
#2009-08-20| 373.51
#2009-08-21| 381.16
#2009-08-24| 379.75
#2009-08-25| 384.27
#2009-08-26| 380.32
#2009-08-27| 382.59
#2009-08-28| 380.21
#2009-08-31| 374.42
#2009-09-01| 368.56
#2009-09-02| 365.94
#2009-09-03| 370.14
#2009-09-04| 377.12
#2009-09-07| .
#2009-09-08| 379.24
#2009-09-09| 390.36
#2009-09-10| 392.49
#2009-09-11| 396.40
#2009-09-14| 401.62
#2009-09-15| 403.02
#2009-09-16| 405.87
#2009-09-17| 405.72
#2009-09-18| 406.99
#2009-09-21| 401.36
#2009-09-22| 403.53
#2009-09-23| 397.39
#2009-09-24| 391.57
#2009-09-25| 390.33
#2009-09-28| 396.04
#2009-09-29| 396.88
#2009-09-30| 393.06
#2009-10-01| 380.14
#2009-10-02| 376.80
#2009-10-05| 385.56
#2009-10-06| 391.12
#2009-10-07| 391.81
#2009-10-08| 399.12
#2009-10-09| 402.73
#2009-10-12| 405.40
#2009-10-13| 401.46
#2009-10-14| 412.83
#2009-10-15| 413.33
#2009-10-16| 410.09
#2009-10-19| 418.11
#2009-10-20| 425.31
#2009-10-21| 423.65
#2009-10-22| 428.67
#2009-10-23| 421.69
#2009-10-26| 415.56
#2009-10-27| 409.51
#2009-10-28| 398.22
#2009-10-29| 409.47
#2009-10-30| 397.43
#2009-11-02| 399.76
#2009-11-03| 409.38
#2009-11-04| 406.93
#2009-11-05| 421.09
#2009-11-06| 419.05
#2009-11-09| 430.45
#2009-11-10| 429.53
#2009-11-11| 429.40
#2009-11-12| 424.45
#2009-11-13| 429.23
#2009-11-16| 442.00
#2009-11-17| 438.85
#2009-11-18| 436.81
#2009-11-19| 429.88
#2009-11-20| 426.98
#2009-11-23| 430.29
#2009-11-24| 428.33
#2009-11-25| 429.25
#2009-11-26| .
#2009-11-27| 421.26
#2009-11-30| 421.16
#2009-12-01| 425.88
#2009-12-02| 425.91
#2009-12-03| 422.49
#2009-12-04| 428.18
#2009-12-07| 428.55
#2009-12-08| 420.83
#2009-12-09| 421.24
#2009-12-10| 424.45
#2009-12-11| 427.16
#2009-12-14| 435.64
#2009-12-15| 434.07
#2009-12-16| 432.80
#2009-12-17| 427.26
#2009-12-18| 426.91
#2009-12-21| 431.40
#2009-12-22| 432.30
#2009-12-23| 434.40
#2009-12-24| 437.75
#2009-12-25| .
#2009-12-28| 437.20
#2009-12-29| 437.04
#2009-12-30| 436.19
#2009-12-31| 430.64
#2010-01-01| .
#2010-01-04| 437.25
#2010-01-05| 435.05
#2010-01-06| 437.09
#2010-01-07| 442.80
#2010-01-08| 450.06
#2010-01-11| 455.70
#2010-01-12| 449.40
#2010-01-13| 450.59
#2010-01-14| 451.38
#2010-01-15| 446.32
#2010-01-18| .
#2010-01-19| 454.03
#2010-01-20| 448.62
#2010-01-21| 436.72
#2010-01-22| 426.98
#2010-01-25| 425.77
#2010-01-26| 422.43
#2010-01-27| 421.22
#2010-01-28| 416.03
#2010-01-29| 409.96
#2010-02-01| 417.77
#2010-02-02| 424.64
#2010-02-03| 421.84
#2010-02-04| 407.99
#2010-02-05| 406.50
#2010-02-08| 404.12
#2010-02-09| 412.88
#2010-02-10| 411.12
#2010-02-11| 419.02
#2010-02-12| 415.44
#2010-02-15| .
#2010-02-16| 425.15
#2010-02-17| 431.02
#2010-02-18| 438.12
#2010-02-19| 441.03
#2010-02-22| 445.08
#2010-02-23| 437.91
#2010-02-24| 440.53
#2010-02-25| 439.09
#2010-02-26| 442.84
#2010-03-01| 454.47
#2010-03-02| 456.85
#2010-03-03| 458.59
#2010-03-04| 458.09
#2010-03-05| 465.76
#2010-03-08| 464.22
#2010-03-09| 463.42
#2010-03-10| 465.14
#2010-03-11| 466.03
#2010-03-12| 465.20
#2010-03-15| 461.71
#2010-03-16| 465.51
#2010-03-17| 468.26
#2010-03-18| 470.63
#2010-03-19| 465.57
#2010-03-22| 468.57
#2010-03-23| 476.49
#2010-03-24| 468.47
#2010-03-25| 466.81
#2010-03-26| 468.89
#2010-03-29| 473.09
#2010-03-30| 475.14
#2010-03-31| 473.64
#2010-04-01| 478.74
#2010-04-02| .
#2010-04-05| 484.82
#2010-04-06| 485.43
#2010-04-07| 483.65
#2010-04-08| 485.25
#2010-04-09| 490.30
#2010-04-12| 492.16
#2010-04-13| 491.42
#2010-04-14| 497.08
#2010-04-15| 501.63
#2010-04-16| 494.15
#2010-04-19| 492.46
#2010-04-20| 499.94
#2010-04-21| 505.08
#2010-04-22| 513.60
#2010-04-23| 517.82
#2010-04-26| 520.42
#2010-04-27| 504.83
#2010-04-28| 505.90
#2010-04-29| 517.17
#2010-04-30| 506.17
#2010-05-03| 517.48
#2010-05-04| 498.01
#2010-05-05| 493.38
#2010-05-06| 476.29
#2010-05-07| 464.72
#2010-05-10| 494.68
#2010-05-11| 494.76
#2010-05-12| 509.83
#2010-05-13| 504.93
#2010-05-14| 489.97
#2010-05-17| 488.04
#2010-05-18| 479.44
#2010-05-19| 467.82
#2010-05-20| 441.97
#2010-05-21| 448.71
#2010-05-24| 444.77
#2010-05-25| 443.00
#2010-05-26| 445.86
#2010-05-27| 464.16
#2010-05-28| 457.35
#2010-05-31| .
#2010-06-01| 445.98
#2010-06-02| 459.95
#2010-06-03| 464.40
#2010-06-04| 439.60
#2010-06-07| 427.35
#2010-06-08| 429.69
#2010-06-09| 433.04
#2010-06-10| 449.76
#2010-06-11| 454.04
#2010-06-14| 455.31
#2010-06-15| 470.90
#2010-06-16| 467.05
#2010-06-17| 463.65
#2010-06-18| 461.53
#2010-06-21| 464.78
#2010-06-22| 450.16
#2010-06-23| 448.86
#2010-06-24| 439.74
#2010-06-25| 446.50
#2010-06-28| 442.06
#2010-06-29| 423.41
#2010-06-30| 419.33
#2010-07-01| 416.39
#2010-07-02| 413.66
#2010-07-05| .
#2010-07-06| 414.44
#2010-07-07| 428.25
#2010-07-08| 433.53
#2010-07-09| 436.70
#2010-07-12| 431.05
#2010-07-13| 444.21
#2010-07-14| 443.15
#2010-07-15| 441.83
#2010-07-16| 428.70
#2010-07-19| 433.37
#2010-07-20| 439.35
#2010-07-21| 439.61
#2010-07-22| 450.28
#2010-07-23| 461.09
#2010-07-26| 467.29
#2010-07-27| 464.06
#2010-07-28| 460.97
#2010-07-29| 463.05
#2010-07-30| 464.34
#2010-08-02| 474.74
#2010-08-03| 472.90
#2010-08-04| 478.76
#2010-08-05| 479.69
#2010-08-06| 477.90
#2010-08-09| 478.98
#2010-08-10| 474.77
#2010-08-11| 453.95
#2010-08-12| 451.59
#2010-08-13| 450.59
#2010-08-16| 449.36
#2010-08-17| 460.41
#2010-08-18| 458.87
#2010-08-19| 448.93
#2010-08-20| 447.03
#2010-08-23| 440.65
#2010-08-24| 430.95
#2010-08-25| 431.14
#2010-08-26| 429.87
#2010-08-27| 440.73
#2010-08-30| 431.50
#2010-08-31| 430.24
#2010-09-01| 449.29
#2010-09-02| 460.16
#2010-09-03| 467.38
#2010-09-06| .
#2010-09-07| 462.78
#2010-09-08| 466.94
#2010-09-09| 467.26
#2010-09-10| 472.39
#2010-09-13| 482.56
#2010-09-14| 481.77
#2010-09-15| 483.04
#2010-09-16| 483.11
#2010-09-17| 485.49
#2010-09-20| 495.73
#2010-09-21| 495.22
#2010-09-22| 490.06
#2010-09-23| 481.20
#2010-09-24| 495.86
#2010-09-27| 492.46
#2010-09-28| 498.04
#2010-09-29| 499.29
#2010-09-30| 499.97
#2010-10-01| 502.80
#2010-10-04| 495.36
#2010-10-05| 511.04
#2010-10-06| 511.51
#2010-10-07| 513.42
#2010-10-08| 517.60
#2010-10-11| 515.66
#2010-10-12| 514.76
#2010-10-13| 522.77
#2010-10-14| 519.89
#2010-10-15| 518.37
#2010-10-18| 521.40
#2010-10-19| 510.69
#2010-10-20| 517.62
#2010-10-21| 522.66
#2010-10-22| 521.99
#2010-10-25| 527.35
#2010-10-26| 520.85
#2010-10-27| 518.06
#2010-10-28| 513.43
#2010-10-29| 513.33
#2010-11-01| 516.51
#2010-11-02| 521.96
#2010-11-03| 520.18
#2010-11-04| 534.33
#2010-11-05| 539.31
#2010-11-08| 538.87
#2010-11-09| 533.29
#2010-11-10| 537.73
#2010-11-11| 540.74
#2010-11-12| 532.40
#2010-11-15| 535.67
#2010-11-16| 525.70
#2010-11-17| 524.37
#2010-11-18| 533.59
#2010-11-19| 536.71
#2010-11-22| 540.05
#2010-11-23| 531.00
#2010-11-24| 544.79
#2010-11-25| .
#2010-11-26| 540.47
#2010-11-29| 538.18
#2010-11-30| 537.14
#2010-12-01| 551.59
#2010-12-02| 558.74
#2010-12-03| 565.63
#2010-12-06| 567.22
#2010-12-07| 571.15
#2010-12-08| 570.44
#2010-12-09| 571.38
#2010-12-10| 578.70
#2010-12-13| 580.06
#2010-12-14| 583.12
#2010-12-15| 579.86
#2010-12-16| 585.34
#2010-12-17| 586.32
#2010-12-20| 586.85
#2010-12-21| 592.19
#2010-12-22| 594.56
#2010-12-23| 591.96
#2010-12-24| .
#2010-12-27| 593.31
#2010-12-28| 593.33
#2010-12-29| 593.65
#2010-12-30| 593.89
#2010-12-31| 592.22
#2011-01-03| 603.31
#2011-01-04| 596.82
#2011-01-05| 598.55
#2011-01-06| 594.28
#2011-01-07| 593.56
#2011-01-10| 596.92
#2011-01-11| 600.86
#2011-01-12| 607.76
#2011-01-13| 607.07
#2011-01-14| 609.31
#2011-01-17| .
#2011-01-18| 615.19
#2011-01-19| 605.49
#2011-01-20| 594.93
#2011-01-21| 595.90
#2011-01-24| 603.81
#2011-01-25| 602.28
#2011-01-26| 614.97
#2011-01-27| 615.24
#2011-01-28| 607.57
#2011-01-31| 615.94
#2011-02-01| 623.31
#2011-02-02| 621.41
#2011-02-03| 620.17
#2011-02-04| 627.57
#2011-02-07| 635.29
#2011-02-08| 638.33
#2011-02-09| 631.30
#2011-02-10| 637.46
#2011-02-11| 644.15
#2011-02-14| 645.19
#2011-02-15| 638.81
#2011-02-16| 641.34
#2011-02-17| 641.57
#2011-02-18| 642.81
#2011-02-21| .
#2011-02-22| 623.35
#2011-02-23| 612.36
#2011-02-24| 614.64
#2011-02-25| 622.17
#2011-02-28| 624.55
#2011-03-01| 613.79
#2011-03-02| 618.58
#2011-03-03| 636.16
#2011-03-04| 628.71
#2011-03-07| 621.16
#2011-03-08| 630.68
#2011-03-09| 630.03
#2011-03-10| 608.52
#2011-03-11| 616.34
#2011-03-14| 612.67
#2011-03-15| 608.37
#2011-03-16| 601.13
#2011-03-17| 611.29
#2011-03-18| 616.34
#2011-03-21| 632.23
#2011-03-22| 627.75
#2011-03-23| 629.19
#2011-03-24| 634.62
#2011-03-25| 637.86
#2011-03-28| 633.17
#2011-03-29| 640.14
#2011-03-30| 641.10
#2011-03-31| 643.77
#2011-04-01| 650.85
#2011-04-04| 652.67
#2011-04-05| 652.19
#2011-04-06| 650.50
#2011-04-07| 649.29
#2011-04-08| 643.86
#2011-04-11| 641.52
#2011-04-12| 630.86
#2011-04-13| 631.03
#2011-04-14| 630.03
#2011-04-15| 633.97
#2011-04-18| 622.64
#2011-04-19| 632.12
#2011-04-20| 646.24
#2011-04-21| 653.85
#2011-04-22| .
#2011-04-25| 650.95
#2011-04-26| 670.81
#2011-04-27| 662.43
#2011-04-28| 663.57
#2011-04-29| 664.40
#2011-05-02| 661.26
#2011-05-03| 654.48
#2011-05-04| 642.45
#2011-05-05| 638.57
#2011-05-06| 643.13
#2011-05-09| 648.31
#2011-05-10| 655.97
#2011-05-11| 644.03
#2011-05-12| 646.30
#2011-05-13| 638.77
#2011-05-16| 633.87
#2011-05-17| 623.63
#2011-05-18| 636.71
#2011-05-19| 638.91
#2011-05-20| 631.21
#2011-05-23| 620.38
#2011-05-24| 619.34
#2011-05-25| 627.70
#2011-05-26| 631.21
#2011-05-27| 638.68
#2011-05-30| .
#2011-05-31| 644.20
#2011-06-01| 623.59
#2011-06-02| 627.84
#2011-06-03| 619.40
#2011-06-06| 615.49
#2011-06-07| 615.00
#2011-06-08| 609.56
#2011-06-09| 613.47
#2011-06-10| 601.50
#2011-06-13| 600.11
#2011-06-14| 615.05
#2011-06-15| 603.66
#2011-06-16| 604.85
#2011-06-17| 607.95
#2011-06-20| 610.11
#2011-06-21| 622.76
#2011-06-22| 622.54
#2011-06-23| 620.31
#2011-06-24| 612.24
#2011-06-27| 616.10
#2011-06-28| 627.48
#2011-06-29| 632.68
#2011-06-30| 645.18
#2011-07-01| 658.62
#2011-07-04| .
#2011-07-05| 657.09
#2011-07-06| 659.63
#2011-07-07| 666.66
#2011-07-08| 661.56
#2011-07-11| 646.49
#2011-07-12| 638.66
#2011-07-13| 640.27
#2011-07-14| 627.63
#2011-07-15| 633.53
#2011-07-18| 625.30
#2011-07-19| 637.74
#2011-07-20| 637.00
#2011-07-21| 643.45
#2011-07-22| 643.85
#2011-07-25| 643.30
#2011-07-26| 617.85
#2011-07-27| 593.30
#2011-07-28| 579.49
#2011-07-29| 577.19
#2011-08-01| 574.44
#2011-08-02| 550.01
#2011-08-03| 554.33
#2011-08-04| 520.33
#2011-08-05| 514.31
#2011-08-08| 469.30
#2011-08-09| 500.36
#2011-08-10| 478.20
#2011-08-11| 508.65
#2011-08-12| 518.29
#2011-08-15| 526.34
#2011-08-16| 515.84
#2011-08-17| 510.91
#2011-08-18| 476.72
#2011-08-19| 467.84
#2011-08-22| 472.03
#2011-08-23| 493.47
#2011-08-24| 505.36
#2011-08-25| 491.81
#2011-08-26| 508.60
#2011-08-29| 530.04
#2011-08-30| 535.50
#2011-08-31| 540.72
#2011-09-01| 526.06
#2011-09-02| 506.43
#2011-09-05| .
#2011-09-06| 499.21
#2011-09-07| 516.29
#2011-09-08| 505.33
#2011-09-09| 487.07
#2011-09-12| 484.23
#2011-09-13| 496.12
#2011-09-14| 507.52
#2011-09-15| 516.89
#2011-09-16| 513.83
#2011-09-19| 509.11
#2011-09-20| 499.44
#2011-09-21| 480.02
#2011-09-22| 458.67
#2011-09-23| 464.25
#2011-09-26| 478.98
#2011-09-27| 492.11
#2011-09-28| 474.91
#2011-09-29| 482.13
#2011-09-30| 465.81
#2011-10-03| 446.14
#2011-10-04| 470.16
#2011-10-05| 483.15
#2011-10-06| 496.88
#2011-10-07| 491.10
#2011-10-10| 512.46
#2011-10-11| 514.87
#2011-10-12| 528.81
#2011-10-13| 524.33
#2011-10-14| 535.72
#2011-10-17| 518.00
#2011-10-18| 537.26
#2011-10-19| 527.78
#2011-10-20| 529.57
#2011-10-21| 540.18
#2011-10-24| 556.48
#2011-10-25| 539.40
#2011-10-26| 547.67
#2011-10-27| 577.69
#2011-10-28| 578.86
#2011-10-31| 561.38
#2011-11-01| 541.70
#2011-11-02| 558.40
#2011-11-03| 580.71
#2011-11-04| 579.54
#2011-11-07| 576.25
#2011-11-08| 582.75
#2011-11-09| 555.05
#2011-11-10| 560.73
#2011-11-11| 576.98
#2011-11-14| 571.62
#2011-11-15| 578.56
#2011-11-16| 569.02
#2011-11-17| 554.20
#2011-11-18| 557.42
#2011-11-21| 542.84
#2011-11-22| 543.45
#2011-11-23| 525.46
#2011-11-24| .
#2011-11-25| 523.73
#2011-11-28| 547.56
#2011-11-29| 547.78
#2011-11-30| 578.23
#2011-12-01| 572.53
#2011-12-02| 575.41
#2011-12-05| 585.96
#2011-12-06| 588.75
#2011-12-07| 586.34
#2011-12-08| 568.68
#2011-12-09| 584.01
#2011-12-12| 575.21
#2011-12-13| 567.92
#2011-12-14| 553.92
#2011-12-15| 553.71
#2011-12-16| 556.65
#2011-12-19| 549.13
#2011-12-20| 570.09
#2011-12-21| 566.54
#2011-12-22| 569.63
#2011-12-23| 576.17
#2011-12-26| .
#2011-12-27| 576.89
#2011-12-28| 563.67
#2011-12-29| 573.22
#2011-12-30| 570.42
#2012-01-02| .
#2012-01-03| 583.23
#2012-01-04| 585.61
#2012-01-05| 588.39
#2012-01-06| 579.85
#2012-01-09| 584.00
#2012-01-10| 596.42
#2012-01-11| 600.88
#2012-01-12| 608.37
#2012-01-13| 606.57
#2012-01-16| .
#2012-01-17| 613.86
#2012-01-18| 618.65
#2012-01-19| 622.60
#2012-01-20| 614.34
#2012-01-23| 614.94
#2012-01-24| 616.31
#2012-01-25| 621.95
#2012-01-26| 620.81
#2012-01-27| 622.44
#2012-01-30| 624.60
#2012-01-31| 622.99
#2012-02-01| 638.92
#2012-02-02| 637.90
#2012-02-03| 653.48
#2012-02-06| 653.51
#2012-02-07| 654.34
#2012-02-08| 656.50
#2012-02-09| 659.57
#2012-02-10| 651.75
#2012-02-13| 661.63
#2012-02-14| 660.06
#2012-02-15| 652.71
#2012-02-16| 664.25
#2012-02-17| 663.58
#2012-02-20| .
#2012-02-21| 667.80
#2012-02-22| 662.17
#2012-02-23| 663.29
#2012-02-24| 662.79
#2012-02-27| 663.54
#2012-02-28| 660.88
#2012-02-29| 655.72
#2012-03-01| 659.66
#2012-03-02| 652.24
#2012-03-05| 649.02
#2012-03-06| 628.63
#2012-03-07| 636.27
#2012-03-08| 646.57
#2012-03-09| 651.54
#2012-03-12| 652.73
#2012-03-13| 665.21
#2012-03-14| 662.75
#2012-03-15| 669.48
#2012-03-16| 667.42
#2012-03-19| 667.78
#2012-03-20| 656.52
#2012-03-21| 652.16
#2012-03-22| 640.19
#2012-03-23| 644.58
#2012-03-26| 655.56
#2012-03-27| 654.61
#2012-03-28| 651.04
#2012-03-29| 652.27
#2012-03-30| 654.52
#2012-04-02| 659.18
#2012-04-03| 656.27
#2012-04-04| 648.44
#2012-04-05| 646.23
#2012-04-06| .
#2012-04-09| 635.93
#2012-04-10| 622.99
#2012-04-11| 629.37
#2012-04-12| 643.89
#2012-04-13| 632.66
#2012-04-16| 635.33
#2012-04-17| 645.74
#2012-04-18| 641.23
#2012-04-19| 634.36
#2012-04-20| 639.52
#2012-04-23| 630.23
#2012-04-24| 644.30
#2012-04-25| 651.20
#2012-04-26| 653.01
#2012-04-27| 662.25
#2012-04-30| 653.27
#2012-05-01| 653.31
#2012-05-02| 656.53
#2012-05-03| 650.34
#2012-05-04| 637.87
#2012-05-07| 637.06
#2012-05-08| 636.63
#2012-05-09| 632.94
#2012-05-10| 636.67
#2012-05-11| 639.07
#2012-05-14| 629.11
#2012-05-15| 623.03
#2012-05-16| 617.21
#2012-05-17| 597.23
#2012-05-18| 594.72
#2012-05-21| 612.07
#2012-05-22| 618.50
#2012-05-23| 624.81
#2012-05-24| 627.57
#2012-05-25| 623.13
#2012-05-28| .
#2012-05-29| 635.47
#2012-05-30| 622.12
#2012-05-31| 611.51
#2012-06-01| 590.97
#2012-06-04| 584.56
#2012-06-05| 587.75
#2012-06-06| 601.46
#2012-06-07| 603.46
#2012-06-08| 607.49
#2012-06-11| 595.01
#2012-06-12| 604.32
#2012-06-13| 591.65
#2012-06-14| 590.71
#2012-06-15| 593.28
#2012-06-18| 595.10
#2012-06-19| 605.42
#2012-06-20| 599.41
#2012-06-21| 578.61
#2012-06-22| 577.78
#2012-06-25| 564.40
#2012-06-26| 562.72
#2012-06-27| 567.43
#2012-06-28| 563.65
#2012-06-29| 585.82
#2012-07-02| 579.99
#2012-07-03| 590.05
#2012-07-04| .
#2012-07-05| 591.37
#2012-07-06| 580.01
#2012-07-09| 578.30
#2012-07-10| 564.61
#2012-07-11| 556.52
#2012-07-12| 555.54
#2012-07-13| 567.18
#2012-07-16| 559.46
#2012-07-17| 562.54
#2012-07-18| 579.87
#2012-07-19| 586.70
#2012-07-20| 581.61
#2012-07-23| 578.61
#2012-07-24| 569.56
#2012-07-25| 569.23
#2012-07-26| 578.23
#2012-07-27| 602.26
#2012-07-30| 595.58
#2012-07-31| 593.05
#2012-08-01| 589.62
#2012-08-02| 585.09
#2012-08-03| 603.24
#2012-08-06| 605.12
#2012-08-07| 616.76
#2012-08-08| 617.39
#2012-08-09| 621.66
#2012-08-10| 625.62
#2012-08-13| 625.22
#2012-08-14| 621.51
#2012-08-15| 624.14
#2012-08-16| 636.71
#2012-08-17| 641.36
#2012-08-20| 635.87
#2012-08-21| 635.54
#2012-08-22| 634.15
#2012-08-23| 631.86
#2012-08-24| 632.72
#2012-08-27| 633.29
#2012-08-28| 629.16
#2012-08-29| 628.45
#2012-08-30| 622.95
#2012-08-31| 628.14
#2012-09-03| .
#2012-09-04| 628.42
#2012-09-05| 622.88
#2012-09-06| 637.90
#2012-09-07| 647.19
#2012-09-10| 643.15
#2012-09-11| 643.62
#2012-09-12| 646.33
#2012-09-13| 652.34
#2012-09-14| 659.96
#2012-09-17| 653.45
#2012-09-18| 653.37
#2012-09-19| 657.60
#2012-09-20| 653.49
#2012-09-21| 652.18
#2012-09-24| 648.59
#2012-09-25| 635.08
#2012-09-26| 628.24
#2012-09-27| 635.44
#2012-09-28| 636.03
#2012-10-01| 633.93
#2012-10-02| 631.72
#2012-10-03| 636.62
#2012-10-04| 642.91
#2012-10-05| 643.16
#2012-10-08| 639.90
#2012-10-09| 629.85
#2012-10-10| 622.95
#2012-10-11| 624.03
#2012-10-12| 624.33
#2012-10-15| 628.40
#2012-10-16| 636.91
#2012-10-17| 641.99
#2012-10-18| 646.17
#2012-10-19| 636.15
#2012-10-22| 634.39
#2012-10-23| 628.97
#2012-10-24| 624.49
#2012-10-25| 631.69
#2012-10-26| 631.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 643.74
#2012-11-01| 660.21
#2012-11-02| 654.26
#2012-11-05| 661.59
#2012-11-06| 668.43
#2012-11-07| 652.22
#2012-11-08| 642.40
#2012-11-09| 643.98
#2012-11-12| 646.05
#2012-11-13| 645.89
#2012-11-14| 635.76
#2012-11-15| 634.51
#2012-11-16| 639.49
#2012-11-19| 651.79
#2012-11-20| 654.88
#2012-11-21| 655.65
#2012-11-22| .
#2012-11-23| 664.75
#2012-11-26| 664.55
#2012-11-27| 661.81
#2012-11-28| 670.58
#2012-11-29| 674.65
#2012-11-30| 672.63
#2012-12-03| 666.30
#2012-12-04| 669.00
#2012-12-05| 675.23
#2012-12-06| 674.27
#2012-12-07| 675.91
#2012-12-10| 679.48
#2012-12-11| 677.59
#2012-12-12| 678.58
#2012-12-13| 677.15
#2012-12-14| 672.34
#2012-12-17| 675.97
#2012-12-18| 689.55
#2012-12-19| 687.67
#2012-12-20| 690.55
#2012-12-21| 681.94
#2012-12-24| 682.07
#2012-12-25| 682.07
#2012-12-26| 679.97
#2012-12-27| 680.52
#2012-12-28| 674.85
#2012-12-31| 687.47
#2013-01-01| 687.47
#2013-01-02| 706.40
#2013-01-03| 707.02
#2013-01-04| 710.32
#2013-01-07| 707.08
#2013-01-08| 704.25
#2013-01-09| 709.52
#2013-01-10| 711.39
#2013-01-11| 709.59
#2013-01-14| 710.13
#2013-01-15| 709.90
#2013-01-16| 708.81
#2013-01-17| 723.52
#2013-01-18| 727.32
#2013-01-21| 727.32
#2013-01-22| 728.81
#2013-01-23| 729.39
#2013-01-24| 733.49
#2013-01-25| 736.71
#2013-01-28| 736.45
#2013-01-29| 739.80
#2013-01-30| 733.83
#2013-01-31| 733.88
#2013-02-01| 740.19
#2013-02-04| 731.96
#2013-02-05| 741.03
#2013-02-06| 739.91
#2013-02-07| 736.40
#2013-02-08| 743.38
#2013-02-11| 741.79
#2013-02-12| 745.30
#2013-02-13| 749.96
#2013-02-14| 751.66
#2013-02-15| 751.35
#2013-02-18| 751.35
#2013-02-19| 757.42
#2013-02-20| 744.67
#2013-02-21| 734.30
#2013-02-22| 741.09
#2013-02-25| 720.59
#2013-02-26| 725.91
#2013-02-27| 740.98
#2013-02-28| 743.30
#2013-03-01| 739.55
#2013-03-04| 737.45
#2013-03-05| 750.82
#2013-03-06| 751.41
#2013-03-07| 752.40
#2013-03-08| 760.19
#2013-03-11| 761.34
#2013-03-12| 755.23
#2013-03-13| 757.83
#2013-03-14| 762.52
#2013-03-15| 761.95
#2013-03-18| 760.09
#2013-03-19| 758.39
#2013-03-20| 763.72
#2013-03-21| 753.31
#2013-03-22| 753.30
#2013-03-25| 744.18
#2013-03-26| 744.54
#2013-03-27| 740.74
#2013-03-28| 748.47
#2013-03-29| 748.47
#2013-04-01| 738.38
#2013-04-02| 734.91
#2013-04-03| 729.92
#2013-04-04| 738.78
#2013-04-05| 736.05
#2013-04-08| 741.85
#2013-04-09| 744.82
#2013-04-10| 753.39
#2013-04-11| 756.95
#2013-04-12| 749.05
#2013-04-15| 721.01
#2013-04-16| 735.18
#2013-04-17| 721.41
#2013-04-18| 713.12
#2013-04-19| 713.08
#2013-04-22| 715.08
#2013-04-23| 727.86
#2013-04-24| 738.13
#2013-04-25| 746.43
#2013-04-26| 738.24
#2013-04-29| 743.48
#2013-04-30| 742.66
#2013-05-01| 727.64
#2013-05-02| 734.94
#2013-05-03| 751.64
#2013-05-06| 755.94
#2013-05-07| 765.50
#2013-05-08| 771.17
#2013-05-09| 771.42
#2013-05-10| 775.95
#2013-05-13| 775.26
#2013-05-14| 789.11
#2013-05-15| 794.56
#2013-05-16| 792.64
#2013-05-17| 804.50
#2013-05-20| 808.16
#2013-05-21| 810.09
#2013-05-22| 798.52
#2013-05-23| 798.25
#2013-05-24| 794.77
#2013-05-27| 794.77
#2013-05-28| 800.27
#2013-05-29| 796.62
#2013-05-30| 804.51
#2013-05-31| 799.37
#2013-06-03| 802.43
#2013-06-04| 795.63
#2013-06-05| 781.42
#2013-06-06| 788.69
#2013-06-07| 800.88
#2013-06-10| 799.85
#2013-06-11| 791.76
#2013-06-12| 783.07
#2013-06-13| 794.86
#2013-06-14| 793.93
#2013-06-17| 796.13
#2013-06-18| 805.19
#2013-06-19| 794.07
#2013-06-20| 773.39
#2013-06-21| 770.31
#2013-06-24| 756.11
#2013-06-25| 764.56
#2013-06-26| 772.11
#2013-06-27| 783.72
#2013-06-28| 779.62
#2013-07-01| 789.66
#2013-07-02| 784.30
#2013-07-03| 783.23
#2013-07-04| 783.23
#2013-07-05| 798.69
#2013-07-08| 799.05
#2013-07-09| 807.30
#2013-07-10| 807.66
#2013-07-11| 820.86
#2013-07-12| 820.75
#2013-07-15| 821.12
#2013-07-16| 815.14
#2013-07-17| 817.75
#2013-07-18| 828.93
#2013-07-19| 837.48
#2013-07-22| 836.63
#2013-07-23| 832.09
#2013-07-24| 825.72
#2013-07-25| 829.99
#2013-07-26| 827.15
#2013-07-29| 822.59
#2013-07-30| 826.80
#2013-07-31| 830.78
#2013-08-01| 851.65
#2013-08-02| 851.90
#2013-08-05| 851.79
#2013-08-06| 842.74
#2013-08-07| 841.03
#2013-08-08| 846.41
#2013-08-09| 845.43
#2013-08-12| 850.58
#2013-08-13| 854.20
#2013-08-14| 849.53
#2013-08-15| 833.46
#2013-08-16| 834.17
#2013-08-19| 829.52
#2013-08-20| 832.11
#2013-08-21| 827.91
#2013-08-22| 841.41
#2013-08-23| 841.15
#2013-08-26| 840.10
#2013-08-27| 821.12
#2013-08-28| 823.40
#2013-08-29| 826.73
#2013-08-30| 818.76
#2013-09-02| 818.76
#2013-09-03| 825.20
#2013-09-04| 838.50
#2013-09-05| 843.69
#2013-09-06| 847.56
#2013-09-09| 857.88
#2013-09-10| 874.75
#2013-09-11| 872.70
#2013-09-12| 870.11
#2013-09-13| 871.36
#2013-09-16| 879.28
#2013-09-17| 881.91
#2013-09-18| 892.95
#2013-09-19| 897.05
#2013-09-20| 892.63
#2013-09-23| 886.68
#2013-09-24| 895.37
#2013-09-25| 893.57
#2013-09-26| 897.63
#2013-09-27| 891.47
#2013-09-30| 889.85
#2013-10-01| 897.43
#2013-10-02| 893.00
#2013-10-03| 884.05
#2013-10-04| 890.80
#2013-10-07| 881.02
#2013-10-08| 867.80
#2013-10-09| 864.63
#2013-10-10| 889.18
#2013-10-11| 896.90
#2013-10-14| 900.21
#2013-10-15| 884.33
#2013-10-16| 882.75
#2013-10-17| 887.05
#2013-10-18| 905.56
#2013-10-21| 911.48
#2013-10-22| 913.88
#2013-10-23| 911.57
#2013-10-24| 912.89
#2013-10-25| 920.68
#2013-10-28| 917.35
#2013-10-29| 928.04
#2013-10-30| 922.06
#2013-10-31| 925.94
#2013-11-01| 926.40
#2013-11-04| 931.78
#2013-11-05| 928.79
#2013-11-06| 929.52
#2013-11-07| 917.25
#2013-11-08| 929.98
#2013-11-11| 932.05
#2013-11-12| 931.40
#2013-11-13| 938.89
#2013-11-14| 941.54
#2013-11-15| 943.82
#2013-11-18| 938.39
#2013-11-19| 932.58
#2013-11-20| 928.64
#2013-11-21| 939.46
#2013-11-22| 946.12
#2013-11-25| 945.94
#2013-11-26| 948.27
#2013-11-27| 950.48
#2013-11-28| 950.48
#2013-11-29| 948.93
#2013-12-02| 940.86
#2013-12-03| 936.80
#2013-12-04| 932.57
#2013-12-05| 935.55
#2013-12-06| 953.28
#2013-12-09| 953.49
#2013-12-10| 953.04
#2013-12-11| 938.78
#2013-12-12| 940.88
#2013-12-13| 943.64
#2013-12-16| 957.11
#2013-12-17| 956.78
#2013-12-18| 973.52
#2013-12-19| 976.06
#2013-12-20| 986.01
#2013-12-23| 991.91
#2013-12-24| 997.09
#2013-12-25| 997.09
#2013-12-26|1002.84
#2013-12-27|1003.36
#2013-12-30|1004.78
#2013-12-31|1007.54
#2014-01-01|1007.54
#2014-01-02| 995.77
#2014-01-03| 999.38
#2014-01-06| 989.76
#2014-01-07| 995.85
#2014-01-08| 993.74
#2014-01-09| 994.64
#2014-01-10|1000.00
#2014-01-13| 985.00
#2014-01-14|1001.90
#2014-01-15|1010.45
#2014-01-16|1009.13
#2014-01-17|1004.51
#2014-01-20| .
#2014-01-21|1005.19
#2014-01-22|1001.13
#2014-01-23| 984.20
#2014-01-24| 947.34
#2014-01-27| 942.71
#2014-01-28| 956.23
#2014-01-29| 946.14
#2014-01-30| 953.40
#2014-01-31| 945.22
#2014-02-03| 913.23
#2014-02-04| 928.24
#2014-02-05| 926.99
#2014-02-06| 938.10
#2014-02-07| 958.47
#2014-02-10| 950.60
#2014-02-11| 955.48
#2014-02-12| 965.00
#2014-02-13| 969.90
#2014-02-14| 975.69
#2014-02-17| .
#2014-02-18| 984.38
#2014-02-19| 978.61
#2014-02-20| 992.49
#2014-02-21| 991.96
#2014-02-24| 998.30
#2014-02-25| 998.48
#2014-02-26|1005.62
#2014-02-27|1008.44
#2014-02-28|1014.45
#2014-03-03|1004.09
#2014-03-04|1017.72
#2014-03-05|1016.59
#2014-03-06|1020.69
#2014-03-07|1026.85
#2014-03-10|1017.21
#2014-03-11|1006.99
#2014-03-12|1002.24
#2014-03-13| 986.84
#2014-03-14| 981.84
#2014-03-17| 998.90
#2014-03-18|1002.93
#2014-03-19| 995.43
#2014-03-20| 996.53
#2014-03-21| 997.71
#2014-03-24| 989.76
#2014-03-25| 997.42
#2014-03-26| 982.40
#2014-03-27| 978.28
#2014-03-28| 987.39
#2014-03-31| 999.49
#2014-04-01|1009.25
#2014-04-02|1020.30
#2014-04-03|1018.63
#2014-04-04|1004.70
#2014-04-07| 984.45
#2014-04-08| 989.40
#2014-04-09|1005.82
#2014-04-10| 985.98
#2014-04-11| 974.60
#2014-04-14| 979.25
#2014-04-15| 983.71
#2014-04-16|1005.72
#2014-04-17|1012.77
#2014-04-18| .
#2014-04-21|1015.50
#2014-04-22|1012.67
#2014-04-23|1015.40
#2014-04-24|1012.42
#2014-04-25| 997.51
#2014-04-28| 996.15
#2014-04-29| 997.20
#2014-04-30|1008.35
#2014-05-01|1010.44
#2014-05-02|1010.72
#2014-05-05|1009.99
#2014-05-06|1005.32
#2014-05-07|1012.78
#2014-05-08|1010.56
#2014-05-09|1008.95
#2014-05-12|1027.54
#2014-05-13|1022.41
#2014-05-14|1012.27
#2014-05-15|1002.39
#2014-05-16|1003.58
#2014-05-19|1012.55
#2014-05-20| 993.67
#2014-05-21|1001.56
#2014-05-22|1002.65
#2014-05-23|1015.21
#2014-05-26| .
#2014-05-27|1022.13
#2014-05-28|1020.45
#2014-05-29|1019.13
#2014-05-30|1017.34
#2014-06-02|1023.19
#2014-06-03|1019.52
#2014-06-04|1022.10
#2014-06-05|1037.21
#2014-06-06|1048.36
#2014-06-09|1057.47
#2014-06-10|1056.05
#2014-06-11|1050.60
#2014-06-12|1040.24
#2014-06-13|1044.09
#2014-06-16|1043.78
#2014-06-17|1048.54
#2014-06-18|1050.93
#2014-06-19|1054.69
#2014-06-20|1060.26
#2014-06-23|1055.17
#2014-06-24|1043.34
#2014-06-25|1045.64
#2014-06-26|1043.09
#2014-06-27|1045.26
#2014-06-30|1045.09
#2014-07-01|1049.36
#2014-07-02|1045.60
#2014-07-03|1052.13
#2014-07-04| .
#2014-07-07|1040.69
#2014-07-08|1031.32
#2014-07-09|1031.99
#2014-07-10|1020.65
#2014-07-11|1021.62
#2014-07-14|1028.39
#2014-07-15|1024.21
#2014-07-16|1028.49
#2014-07-17|1008.62
#2014-07-18|1020.23
#2014-07-21|1021.40
#2014-07-22|1029.99
#2014-07-23|1026.67
#2014-07-24|1026.81
#2014-07-25|1025.49
#2014-07-28|1017.96
#2014-07-29|1003.34
#2014-07-30| 997.44
#2014-07-31| 969.23
#2014-08-01| 965.81
#2014-08-04| 973.97
#2014-08-05| 969.29
#2014-08-06| 962.90
#2014-08-07| 964.03
#2014-08-08| 979.62
#2014-08-11| 984.67
#2014-08-12| 984.91
#2014-08-13| 993.37
#2014-08-14| 997.17
#2014-08-15| 994.58
#2014-08-18|1011.40
#2014-08-19|1014.93
#2014-08-20|1021.44
#2014-08-21|1019.12
#2014-08-22|1012.98
#2014-08-25|1019.69
#2014-08-26|1014.89
#2014-08-27|1014.05
#2014-08-28|1011.89
#2014-08-29|1012.25
#2014-09-01| .
#2014-09-02|1016.63
#2014-09-03|1012.39
#2014-09-04|1013.58
#2014-09-05|1016.41
#2014-09-08|1013.37
#2014-09-09|1007.44
#2014-09-10|1008.64
#2014-09-11|1012.52
#2014-09-12|1005.51
#2014-09-15|1001.74
#2014-09-16|1004.67
#2014-09-17|1002.31
#2014-09-18|1008.56
#2014-09-19|1003.10
#2014-09-22| 988.67
#2014-09-23| 981.34
#2014-09-24| 979.96
#2014-09-25| 964.00
#2014-09-26| 972.54
#2014-09-29| 967.82
#2014-09-30| 958.31
#2014-10-01| 945.19
#2014-10-02| 946.05
#2014-10-03| 951.69
#2014-10-06| 950.40
#2014-10-07| 926.85
#2014-10-08| 944.31
#2014-10-09| 916.27
#2014-10-10| 901.19
#2014-10-13| 877.61
#2014-10-14| 890.29
#2014-10-15| 889.98
#2014-10-16| 906.70
#2014-10-17| 915.67
#2014-10-20| 918.66
#2014-10-21| 948.49
#2014-10-22| 933.14
#2014-10-23| 959.26
#2014-10-24| 962.41
#2014-10-27| 959.90
#2014-10-28| 985.48
#2014-10-29| 980.78
#2014-10-30| 985.29
#2014-10-31| 999.20
#2014-11-03| 995.46
#2014-11-04| 989.12
#2014-11-05|1000.48
#2014-11-06|1010.72
#2014-11-07|1012.61
#2014-11-10|1013.13
#2014-11-11|1009.38
#2014-11-12|1011.69
#2014-11-13|1001.75
#2014-11-14|1007.26
#2014-11-17|1008.73
#2014-11-18|1015.55
#2014-11-19|1010.45
#2014-11-20|1012.57
#2014-11-21|1024.94
#2014-11-24|1028.51
#2014-11-25|1030.91
#2014-11-26|1023.51
#2014-11-27| .
#2014-11-28|1004.46
#2014-12-01| 991.39
#2014-12-02|1001.42
#2014-12-03|1018.24
#2014-12-04|1008.93
#2014-12-05|1009.60
#2014-12-08| 993.53
#2014-12-09| 996.37
#2014-12-10| 972.33
#2014-12-11| 975.38
#2014-12-12| 955.06
#2014-12-15| 948.53
#2014-12-16| 948.22
#2014-12-17| 965.17
#2014-12-18| 990.85
#2014-12-19|1001.12
#2014-12-22|1008.35
#2014-12-23|1016.83
#2014-12-24|1016.01
#2014-12-25| .
#2014-12-26|1017.49
#2014-12-29|1017.96
#2014-12-30|1013.64
#2014-12-31|1001.74
#2015-01-01| .
#2015-01-02|1001.14
#2015-01-05| 971.02
#2015-01-06| 958.28
#2015-01-07| 964.37
#2015-01-08| 984.18
#2015-01-09| 973.70
#2015-01-12| 964.48
#2015-01-13| 959.62
#2015-01-14| 953.92
#2015-01-15| 944.34
#2015-01-16| 949.12
#2015-01-19| .
#2015-01-20| 953.00
#2015-01-21| 963.84
#2015-01-22| 974.54
#2015-01-23| 964.62
#2015-01-26| 971.12
#2015-01-27| 960.45
#2015-01-28| 947.08
#2015-01-29| 959.08
#2015-01-30| 954.77
#2015-02-02| 975.27
#2015-02-03| 993.32
#2015-02-04| 981.41
#2015-02-05| 991.50
#2015-02-06| 991.98
#2015-02-09| 996.93
#2015-02-10| 998.81
#2015-02-11| 995.37
#2015-02-12|1008.10
#2015-02-13|1017.88
#2015-02-16| .
#2015-02-17|1014.45
#2015-02-18|1016.89
#2015-02-19|1019.88
#2015-02-20|1028.08
#2015-02-23|1021.30
#2015-02-24|1025.88
#2015-02-25|1024.91
#2015-02-26|1021.22
#2015-02-27|1014.12
#2015-03-02|1024.62
#2015-03-03|1020.53
#2015-03-04|1007.83
#2015-03-05|1009.97
#2015-03-06| 993.66
#2015-03-09| 999.22
#2015-03-10| 981.25
#2015-03-11| 981.46
#2015-03-12| 996.54
#2015-03-13| 987.00
#2015-03-16|1001.67
#2015-03-17| 994.55
#2015-03-18|1013.11
#2015-03-19|1003.39
#2015-03-20|1006.08
#2015-03-23| 996.83
#2015-03-24| 997.49
#2015-03-25| 984.60
#2015-03-26| 984.57
#2015-03-27| 988.87
#2015-03-30|1001.39
#2015-03-31| 995.11
#2015-04-01| 987.52
#2015-04-02| 991.18
#2015-04-03| .
#2015-04-06|1004.39
#2015-04-07| 996.01
#2015-04-08| 989.66
#2015-04-09| 990.40
#2015-04-10| 989.67
#2015-04-13| 990.52
#2015-04-14| 997.32
#2015-04-15|1010.64
#2015-04-16|1006.39
#2015-04-17| 988.54
#2015-04-20| 998.78
#2015-04-21| 988.36
#2015-04-22| 989.44
#2015-04-23| 997.42
#2015-04-24| 989.64
#2015-04-27| 999.58
#2015-04-28|1002.04
#2015-04-29| 998.16
#2015-04-30| 991.46
#2015-05-01|1000.38
#2015-05-04|1001.53
#2015-05-05| 991.21
#2015-05-06| 994.54
#2015-05-07| 991.41
#2015-05-08| 998.69
#2015-05-11| 999.22
#2015-05-12|1014.92
#2015-05-13|1027.49
#2015-05-14|1041.67
#2015-05-15|1039.46
#2015-05-18|1040.52
#2015-05-19|1035.66
#2015-05-20|1036.59
#2015-05-21|1045.48
#2015-05-22|1041.15
#2015-05-25| .
#2015-05-26|1028.53
#2015-05-27|1035.46
#2015-05-28|1030.85
#2015-05-29|1018.81
#2015-06-01|1020.59
#2015-06-02|1027.33
#2015-06-03|1032.08
#2015-06-04|1018.92
#2015-06-05|1020.70
#2015-06-08|1013.97
#2015-06-09|1013.14
#2015-06-10|1024.66
#2015-06-11|1027.58
#2015-06-12|1021.41
#2015-06-15|1010.02
#2015-06-16|1009.98
#2015-06-17|1011.50
#2015-06-18|1018.63
#2015-06-19|1011.76
#2015-06-22|1018.39
#2015-06-23|1017.42
#2015-06-24|1016.94
#2015-06-25|1006.61
#2015-06-26|1009.28
#2015-06-29| 993.73
#2015-06-30| 999.92
#2015-07-01|1004.46
#2015-07-02|1003.57
#2015-07-03| .
#2015-07-06| 996.24
#2015-07-07| 999.06
#2015-07-08| 979.21
#2015-07-09| 977.90
#2015-07-10| 977.21
#2015-07-13| 988.55
#2015-07-14| 992.80
#2015-07-15| 982.55
#2015-07-16| 985.13
#2015-07-17| 980.37
#2015-07-20| 983.05
#2015-07-21| 967.73
#2015-07-22| 959.19
#2015-07-23| 953.37
#2015-07-24| 942.01
#2015-07-27| 934.15
#2015-07-28| 936.95
#2015-07-29| 945.86
#2015-07-30| 945.29
#2015-07-31| 944.09
#2015-08-03| 932.15
#2015-08-04| 927.81
#2015-08-05| 936.83
#2015-08-06| 937.37
#2015-08-07| 937.06
#2015-08-10| 961.09
#2015-08-11| 943.15
#2015-08-12| 945.34
#2015-08-13| 941.23
#2015-08-14| 944.84
#2015-08-17| 949.22
#2015-08-18| 944.59
#2015-08-19| 931.37
#2015-08-20| 910.14
#2015-08-21| 885.45
#2015-08-24| 856.34
#2015-08-25| 840.92
#2015-08-26| 863.22
#2015-08-27| 886.33
#2015-08-28| 891.71
#2015-08-31| 892.19
#2015-09-01| 859.47
#2015-09-02| 867.47
#2015-09-03| 870.36
#2015-09-04| 856.11
#2015-09-07| .
#2015-09-08| 880.06
#2015-09-09| 872.04
#2015-09-10| 869.29
#2015-09-11| 872.59
#2015-09-14| 862.48
#2015-09-15| 879.77
#2015-09-16| 892.48
#2015-09-17| 879.31
#2015-09-18| 862.39
#2015-09-21| 860.31
#2015-09-22| 849.40
#2015-09-23| 838.69
#2015-09-24| 833.83
#2015-09-25| 832.15
#2015-09-28| 817.56
#2015-09-29| 820.93
#2015-09-30| 831.30
#2015-10-01| 823.37
#2015-10-02| 839.74
#2015-10-05| 866.05
#2015-10-06| 869.74
#2015-10-07| 879.65
#2015-10-08| 901.07
#2015-10-09| 894.99
#2015-10-12| 887.76
#2015-10-13| 875.63
#2015-10-14| 861.25
#2015-10-15| 867.76
#2015-10-16| 857.63
#2015-10-19| 853.58
#2015-10-20| 867.02
#2015-10-21| 866.13
#2015-10-22| 896.12
#2015-10-23| 906.45
#2015-10-26| 904.50
#2015-10-27| 897.30
#2015-10-28| 917.03
#2015-10-29| 916.58
#2015-10-30| 921.27
#2015-11-02| 934.74
#2015-11-03| 936.19
#2015-11-04| 935.10
#2015-11-05| 935.49
#2015-11-06| 933.78
#2015-11-09| 921.11
#2015-11-10| 921.61
#2015-11-11| 913.86
#2015-11-12| 894.37
#2015-11-13| 891.74
#2015-11-16| 905.45
#2015-11-17| 896.40
#2015-11-18| 913.72
#2015-11-19| 920.92
#2015-11-20| 924.97
#2015-11-23| 922.02
#2015-11-24| 926.68
#2015-11-25| 928.28
#2015-11-26| .
#2015-11-27| 929.90
#2015-11-30| 932.98
#2015-12-01| 935.48
#2015-12-02| 922.99
#2015-12-03| 915.31
#2015-12-04| 925.95
#2015-12-07| 913.60
#2015-12-08| 893.99
#2015-12-09| 893.27
#2015-12-10| 896.28
#2015-12-11| 879.26
#2015-12-14| 884.88
#2015-12-15| 879.06
#2015-12-16| 891.62
#2015-12-17| 874.93
#2015-12-18| 863.60
#2015-12-21| 871.16
#2015-12-22| 882.76
#2015-12-23| 902.65
#2015-12-24| 903.11
#2015-12-25| .
#2015-12-28| 897.41
#2015-12-29| 906.44
#2015-12-30| 899.61
#2015-12-31| 891.74
#2016-01-01| .
#2016-01-04| 884.32
#2016-01-05| 873.67
#2016-01-06| 854.12
#2016-01-07| 828.52
#2016-01-08| 820.35
#2016-01-11| 817.05
#2016-01-12| 822.63
#2016-01-13| 807.49
#2016-01-14| 813.63
#2016-01-15| 798.34
#2016-01-18| .
#2016-01-19| 794.60
#2016-01-20| 784.80
#2016-01-21| 787.56
#2016-01-22| 801.46
#2016-01-25| 787.76
#2016-01-26| 822.10
#2016-01-27| 823.49
#2016-01-28| 831.94
#2016-01-29| 853.95
#2016-02-01| 845.59
#2016-02-02| 827.11
#2016-02-03| 844.81
#2016-02-04| 870.06
#2016-02-05| 867.23
#2016-02-08| 859.18
#2016-02-09| 857.51
#2016-02-10| 850.77
#2016-02-11| 844.11
#2016-02-12| 868.20
#2016-02-15| .
#2016-02-16| 885.73
#2016-02-17| 901.83
#2016-02-18| 902.06
#2016-02-19| 897.19
#2016-02-22| 912.90
#2016-02-23| 899.47
#2016-02-24| 902.22
#2016-02-25| 909.06
#2016-02-26| 913.83
#2016-02-29| 907.49
#2016-03-01| 930.92
#2016-03-02| 935.92
#2016-03-03| 938.06
#2016-03-04| 946.28
#2016-03-07| 958.90
#2016-03-08| 939.19
#2016-03-09| 937.66
#2016-03-10| 936.46
#2016-03-11| 952.31
#2016-03-14| 950.22
#2016-03-15| 945.31
#2016-03-16| 959.21
#2016-03-17| 985.12
#2016-03-18| 994.27
#2016-03-21| 997.80
#2016-03-22| 997.18
#2016-03-23| 985.61
#2016-03-24| 982.14
#2016-03-25| .
#2016-03-28| 981.45
#2016-03-29| 991.93
#2016-03-30| 996.43
#2016-03-31| 994.15
#2016-04-01| 999.55
#2016-04-04| 985.81
#2016-04-05| 975.71
#2016-04-06| 979.79
#2016-04-07| 974.43
#2016-04-08| 982.12
#2016-04-11| 986.01
#2016-04-12| 999.86
#2016-04-13|1016.23
#2016-04-14|1017.40
#2016-04-15|1018.99
#2016-04-18|1022.77
#2016-04-19|1029.23
#2016-04-20|1023.53
#2016-04-21|1019.38
#2016-04-22|1026.15
#2016-04-25|1019.55
#2016-04-26|1032.08
#2016-04-27|1035.73
#2016-04-28|1021.75
#2016-04-29|1020.66
#2016-05-02|1024.91
#2016-05-03|1013.66
#2016-05-04| 997.33
#2016-05-05| 995.94
#2016-05-06|1005.40
#2016-05-09| 999.63
#2016-05-10|1019.37
#2016-05-11|1015.91
#2016-05-12|1018.46
#2016-05-13|1006.06
#2016-05-16|1018.25
#2016-05-17|1014.36
#2016-05-18|1005.78
#2016-05-19| 993.88
#2016-05-20|1001.99
#2016-05-23|1004.90
#2016-05-24|1026.93
#2016-05-25|1037.07
#2016-05-26|1038.19
#2016-05-27|1038.43
#2016-05-30| .
#2016-05-31|1040.26
#2016-06-01|1042.95
#2016-06-02|1052.75
#2016-06-03|1051.81
#2016-06-06|1065.83
#2016-06-07|1069.56
#2016-06-08|1076.56
#2016-06-09|1072.74
#2016-06-10|1057.39
#2016-06-13|1043.47
#2016-06-14|1043.55
#2016-06-15|1042.66
#2016-06-16|1042.90
#2016-06-17|1050.76
#2016-06-20|1062.61
#2016-06-21|1054.60
#2016-06-22|1054.68
#2016-06-23|1070.37
#2016-06-24|1007.83
#2016-06-27| 969.31
#2016-06-28| 987.21
#2016-06-29|1003.37
#2016-06-30|1026.85
#2016-07-01|1031.52
#2016-07-04| .
#2016-07-05|1014.03
#2016-07-06|1022.90
#2016-07-07|1030.47
#2016-07-08|1053.52
#2016-07-11|1062.23
#2016-07-12|1075.28
#2016-07-13|1076.65
#2016-07-14|1081.33
#2016-07-15|1083.69
#2016-07-18|1078.86
#2016-07-19|1079.30
#2016-07-20|1091.52
#2016-07-21|1081.16
#2016-07-22|1085.54
#2016-07-25|1084.95
#2016-07-26|1101.08
#2016-07-27|1091.10
#2016-07-28|1090.24
#2016-07-29|1087.09
#2016-08-01|1081.78
#2016-08-02|1074.82
#2016-08-03|1082.83
#2016-08-04|1089.24
#2016-08-05|1102.34
#2016-08-08|1107.79
#2016-08-09|1111.70
#2016-08-10|1110.92
#2016-08-11|1120.98
#2016-08-12|1114.85
#2016-08-15|1125.36
#2016-08-16|1118.70
#2016-08-17|1121.10
#2016-08-18|1123.72
#2016-08-19|1128.31
#2016-08-22|1127.15
#2016-08-23|1135.21
#2016-08-24|1127.82
#2016-08-25|1128.82
#2016-08-26|1129.88
#2016-08-29|1138.47
#2016-08-30|1133.73
#2016-08-31|1122.82
#2016-09-01|1125.25
#2016-09-02|1136.29
#2016-09-05| .
#2016-09-06|1124.29
#2016-09-07|1124.65
#2016-09-08|1122.45
#2016-09-09|1081.47
#2016-09-12|1102.38
#2016-09-13|1083.10
#2016-09-14|1082.82
#2016-09-15|1093.99
#2016-09-16|1084.04
#2016-09-19|1094.87
#2016-09-20|1097.18
#2016-09-21|1113.02
#2016-09-22|1126.94
#2016-09-23|1103.69
#2016-09-26|1100.93
#2016-09-27|1111.94
#2016-09-28|1129.69
#2016-09-29|1123.19
#2016-09-30|1140.92
#2016-10-03|1135.90
#2016-10-04|1125.71
#2016-10-05|1135.82
#2016-10-06|1138.93
#2016-10-07|1116.97
#2016-10-10|1102.13
#2016-10-11|1082.66
#2016-10-12|1093.50
#2016-10-13|1085.48
#2016-10-14|1088.72
#2016-10-17|1086.02
#2016-10-18|1081.71
#2016-10-19|1094.60
#2016-10-20|1086.88
#2016-10-21|1094.21
#2016-10-24|1090.16
#2016-10-25|1080.77
#2016-10-26|1094.30
#2016-10-27|1091.80
#2016-10-28|1093.67
#2016-10-31|1094.69
#2016-11-01|1082.88
#2016-11-02|1082.52
#2016-11-03|1082.91
#2016-11-04|1089.00
#2016-11-07|1121.23
#2016-11-08|1128.41
#2016-11-09|1165.30
#2016-11-10|1193.97
#2016-11-11|1198.29
#2016-11-14|1203.37
#2016-11-15|1213.49
#2016-11-16|1207.73
#2016-11-17|1200.90
#2016-11-18|1197.63
#2016-11-21|1202.88
#2016-11-22|1208.31
#2016-11-23|1212.26
#2016-11-24| .
#2016-11-25|1218.95
#2016-11-28|1203.13
#2016-11-29|1201.93
#2016-11-30|1211.62
#2016-12-01|1234.94
#2016-12-02|1229.13
#2016-12-05|1233.23
#2016-12-06|1241.37
#2016-12-07|1261.07
#2016-12-08|1256.02
#2016-12-09|1257.66
#2016-12-12|1249.96
#2016-12-13|1246.90
#2016-12-14|1232.94
#2016-12-15|1237.08
#2016-12-16|1230.58
#2016-12-19|1236.53
#2016-12-20|1239.90
#2016-12-21|1233.35
#2016-12-22|1231.91
#2016-12-23|1233.41
#2016-12-26| .
#2016-12-27|1236.81
#2016-12-28|1219.19
#2016-12-29|1217.75
#2016-12-30|1214.49
#2017-01-02| .
#2017-01-03|1228.29
#2017-01-04|1234.71
#2017-01-05|1221.73
#2017-01-06|1227.46
#2017-01-09|1219.18
#2017-01-10|1229.83
#2017-01-11|1244.72
#2017-01-12|1234.21
#2017-01-13|1246.54
#2017-01-16| .
#2017-01-17|1232.59
#2017-01-18|1239.10
#2017-01-19|1241.67
#2017-01-20|1245.80
#2017-01-23|1242.02
#2017-01-24|1268.19
#2017-01-25|1294.71
#2017-01-26|1289.75
#2017-01-27|1287.55
#2017-01-30|1279.73
#2017-01-31|1267.69
#2017-02-01|1265.57
#2017-02-02|1261.71
#2017-02-03|1275.04
#2017-02-06|1269.72
#2017-02-07|1268.70
#2017-02-08|1267.70
#2017-02-09|1276.49
#2017-02-10|1284.12
#2017-02-13|1293.57
#2017-02-14|1290.73
#2017-02-15|1296.27
#2017-02-16|1294.74
#2017-02-17|1292.42
#2017-02-20| .
#2017-02-21|1297.87
#2017-02-22|1297.89
#2017-02-23|1288.50
#2017-02-24|1296.18
#2017-02-27|1302.52
#2017-02-28|1289.39
#2017-03-01|1326.03
#2017-03-02|1309.13
#2017-03-03|1309.20
#2017-03-06|1307.32
#2017-03-07|1304.87
#2017-03-08|1298.01
#2017-03-09|1287.95
#2017-03-10|1300.70
#2017-03-13|1305.85
#2017-03-14|1294.16
#2017-03-15|1320.80
#2017-03-16|1315.20
#2017-03-17|1321.28
#2017-03-20|1319.31
#2017-03-21|1295.51
#2017-03-22|1300.21
#2017-03-23|1300.29
#2017-03-24|1294.46
#2017-03-27|1289.27
#2017-03-28|1304.85
#2017-03-29|1304.80
#2017-03-30|1315.12
#2017-03-31|1317.70
#2017-04-03|1311.19
#2017-04-04|1314.39
#2017-04-05|1308.23
#2017-04-06|1318.43
#2017-04-07|1318.17
#2017-04-10|1324.54
#2017-04-11|1329.74
#2017-04-12|1299.66
#2017-04-13|1288.39
#2017-04-14| .
#2017-04-17|1303.82
#2017-04-18|1306.82
#2017-04-19|1306.20
#2017-04-20|1329.37
#2017-04-21|1330.20
#2017-04-24|1359.02
#2017-04-25|1373.17
#2017-04-26|1381.93
#2017-04-27|1384.60
#2017-04-28|1374.68
#2017-05-01|1370.79
#2017-05-02|1368.92
#2017-05-03|1367.04
#2017-05-04|1369.21
#2017-05-05|1384.24
#2017-05-08|1380.20
#2017-05-09|1378.65
#2017-05-10|1378.25
#2017-05-11|1375.63
#2017-05-12|1368.68
#2017-05-15|1381.43
#2017-05-16|1383.05
#2017-05-17|1357.76
#2017-05-18|1362.09
#2017-05-19|1381.30
#2017-05-22|1386.49
#2017-05-23|1387.74
#2017-05-24|1386.19
#2017-05-25|1388.36
#2017-05-26|1388.20
#2017-05-29| .
#2017-05-30|1392.04
#2017-05-31|1392.94
#2017-06-01|1407.87
#2017-06-02|1411.25
#2017-06-05|1409.77
#2017-06-06|1399.57
#2017-06-07|1393.82
#2017-06-08|1404.06
#2017-06-09|1412.05
#2017-06-12|1410.13
#2017-06-13|1421.68
#2017-06-14|1412.69
#2017-06-15|1423.81
#2017-06-16|1437.16
#2017-06-19|1445.56
#2017-06-20|1428.64
#2017-06-21|1401.41
#2017-06-22|1404.26
#2017-06-23|1410.30
#2017-06-26|1409.33
#2017-06-27|1392.33
#2017-06-28|1409.19
#2017-06-29|1394.01
#2017-06-30|1412.26
#2017-07-03|1419.89
#2017-07-04| .
#2017-07-05|1425.36
#2017-07-06|1417.49
#2017-07-07|1431.87
#2017-07-10|1434.58
#2017-07-11|1431.67
#2017-07-12|1442.90
#2017-07-13|1434.56
#2017-07-14|1443.21
#2017-07-17|1445.19
#2017-07-18|1442.15
#2017-07-19|1455.51
#2017-07-20|1447.63
#2017-07-21|1443.59
#2017-07-24|1428.78
#2017-07-25|1422.87
#2017-07-26|1402.23
#2017-07-27|1414.30
#2017-07-28|1409.88
#2017-07-31|1410.70
#2017-08-01|1404.51
#2017-08-02|1415.97
#2017-08-03|1415.27
#2017-08-04|1425.53
#2017-08-07|1425.45
#2017-08-08|1420.83
#2017-08-09|1414.21
#2017-08-10|1386.59
#2017-08-11|1389.91
#2017-08-14|1404.23
#2017-08-15|1402.68
#2017-08-16|1408.16
#2017-08-17|1378.07
#2017-08-18|1374.73
#2017-08-21|1373.45
#2017-08-22|1387.87
#2017-08-23|1371.57
#2017-08-24|1366.59
#2017-08-25|1376.08
#2017-08-28|1373.80
#2017-08-29|1376.51
#2017-08-30|1387.31
#2017-08-31|1395.24
#2017-09-01|1398.45
#2017-09-04| .
#2017-09-05|1387.82
#2017-09-06|1388.58
#2017-09-07|1392.85
#2017-09-08|1410.32
#2017-09-11|1428.71
#2017-09-12|1440.03
#2017-09-13|1443.71
#2017-09-14|1455.67
#2017-09-15|1460.10
#2017-09-18|1472.79
#2017-09-19|1481.39
#2017-09-20|1484.63
#2017-09-21|1481.41
#2017-09-22|1486.01
#2017-09-25|1486.15
#2017-09-26|1480.83
#2017-09-27|1483.65
#2017-09-28|1483.28
#2017-09-29|1487.69
#2017-10-02|1504.54
#2017-10-03|1507.97
#2017-10-04|1514.43
#2017-10-05|1518.93
#2017-10-06|1522.86
#2017-10-09|1523.36
#2017-10-10|1520.38
#2017-10-11|1521.77
#2017-10-12|1531.08
#2017-10-13|1533.48
#2017-10-16|1540.60
#2017-10-17|1531.46
#2017-10-18|1533.88
#2017-10-19|1528.44
#2017-10-20|1555.03
#2017-10-23|1554.59
#2017-10-24|1575.63
#2017-10-25|1555.27
#2017-10-26|1563.80
#2017-10-27|1564.19
#2017-10-30|1544.45
#2017-10-31|1561.44
#2017-11-01|1546.06
#2017-11-02|1555.08
#2017-11-03|1551.67
#2017-11-06|1548.20
#2017-11-07|1549.28
#2017-11-08|1538.21
#2017-11-09|1521.56
#2017-11-10|1528.92
#2017-11-13|1529.05
#2017-11-14|1528.56
#2017-11-15|1508.21
#2017-11-16|1533.62
#2017-11-17|1533.20
#2017-11-20|1541.06
#2017-11-21|1545.71
#2017-11-22|1542.03
#2017-11-23| .
#2017-11-24|1542.11
#2017-11-27|1546.87
#2017-11-28|1578.99
#2017-11-29|1569.66
#2017-11-30|1600.09
#2017-12-01|1574.60
#2017-12-04|1577.26
#2017-12-05|1560.43
#2017-12-06|1573.51
#2017-12-07|1581.31
#2017-12-08|1587.69
#2017-12-11|1575.93
#2017-12-12|1567.37
#2017-12-13|1570.82
#2017-12-14|1563.91
#2017-12-15|1585.14
#2017-12-18|1596.53
#2017-12-19|1602.44
#2017-12-20|1607.85
#2017-12-21|1620.30
#2017-12-22|1612.33
#2017-12-25| .
#2017-12-26|1612.87
#2017-12-27|1616.54
#2017-12-28|1622.01
#2017-12-29|1618.87
#2018-01-01| .
#2018-01-02|1617.77
#2018-01-03|1630.37
#2018-01-04|1638.56
#2018-01-05|1637.93
#2018-01-08|1649.71
#2018-01-09|1656.34
#2018-01-10|1644.58
#2018-01-11|1667.10
#2018-01-12|1675.41
#2018-01-15| .
#2018-01-16|1665.13
#2018-01-17|1673.49
#2018-01-18|1672.01
#2018-01-19|1686.31
#2018-01-22|1687.21
#2018-01-23|1690.49
#2018-01-24|1687.19
#2018-01-25|1689.95
#2018-01-26|1716.99
#2018-01-29|1699.33
#2018-01-30|1691.66
#2018-01-31|1686.60
#2018-02-01|1696.18
#2018-02-02|1666.39
#2018-02-05|1587.82
#2018-02-06|1602.49
#2018-02-07|1596.08
#2018-02-08|1536.51
#2018-02-09|1553.01
#2018-02-12|1573.41
#2018-02-13|1572.79
#2018-02-14|1590.88
#2018-02-15|1608.83
#2018-02-16|1601.27
#2018-02-19| .
#2018-02-20|1588.38
#2018-02-21|1590.12
#2018-02-22|1603.91
#2018-02-23|1608.90
#2018-02-26|1623.20
#2018-02-27|1601.11
#2018-02-28|1574.49
#2018-03-01|1543.04
#2018-03-02|1552.78
#2018-03-05|1565.75
#2018-03-06|1579.71
#2018-03-07|1586.88
#2018-03-08|1605.53
#2018-03-09|1645.21
#2018-03-12|1630.94
#2018-03-13|1627.50
#2018-03-14|1618.97
#2018-03-15|1623.05
#2018-03-16|1631.95
#2018-03-19|1616.04
#2018-03-20|1628.86
#2018-03-21|1630.54
#2018-03-22|1574.84
#2018-03-23|1535.93
#2018-03-26|1572.08
#2018-03-27|1538.90
#2018-03-28|1529.67
#2018-03-29|1554.50
#2018-03-30| .
#2018-04-02|1512.68
#2018-04-03|1537.43
#2018-04-04|1551.70
#2018-04-05|1566.23
#2018-04-06|1512.05
#2018-04-09|1512.36
#2018-04-10|1545.78
#2018-04-11|1536.12
#2018-04-12|1549.09
#2018-04-13|1544.19
#2018-04-16|1558.12
#2018-04-17|1571.90
#2018-04-18|1586.45
#2018-04-19|1577.43
#2018-04-20|1568.81
#2018-04-23|1549.64
#2018-04-24|1494.34
#2018-04-25|1518.67
#2018-04-26|1484.95
#2018-04-27|1490.28
#2018-04-30|1469.20
#2018-05-01|1478.45
#2018-05-02|1470.79
#2018-05-03|1478.70
#2018-05-04|1500.17
#2018-05-07|1506.11
#2018-05-08|1512.55
#2018-05-09|1528.40
#2018-05-10|1533.03
#2018-05-11|1533.21
#2018-05-14|1534.89
#2018-05-15|1530.89
#2018-05-16|1529.86
#2018-05-17|1541.09
#2018-05-18|1551.57
#2018-05-21|1578.13
#2018-05-22|1552.87
#2018-05-23|1550.06
#2018-05-24|1547.49
#2018-05-25|1537.16
#2018-05-28| .
#2018-05-29|1516.81
#2018-05-30|1538.24
#2018-05-31|1510.53
#2018-06-01|1529.12
#2018-06-04|1527.33
#2018-06-05|1531.89
#2018-06-06|1547.96
#2018-06-07|1557.56
#2018-06-08|1557.70
#2018-06-11|1563.29
#2018-06-12|1563.31
#2018-06-13|1548.07
#2018-06-14|1550.55
#2018-06-15|1547.49
#2018-06-18|1537.52
#2018-06-19|1505.80
#2018-06-20|1506.18
#2018-06-21|1479.76
#2018-06-22|1486.62
#2018-06-25|1473.98
#2018-06-26|1472.77
#2018-06-27|1470.77
#2018-06-28|1465.46
#2018-06-29|1473.72
#2018-07-02|1471.25
#2018-07-03|1472.31
#2018-07-04| .
#2018-07-05|1485.74
#2018-07-06|1479.35
#2018-07-09|1510.73
#2018-07-10|1513.38
#2018-07-11|1485.57
#2018-07-12|1497.15
#2018-07-13|1512.16
#2018-07-16|1491.10
#2018-07-17|1504.25
#2018-07-18|1511.42
#2018-07-19|1530.13
#2018-07-20|1536.94
#2018-07-23|1486.51
#2018-07-24|1502.93
#2018-07-25|1541.92
#2018-07-26|1562.92
#2018-07-27|1556.04
#2018-07-30|1549.18
#2018-07-31|1595.09
#2018-08-01|1562.96
#2018-08-02|1558.17
#2018-08-03|1564.29
#2018-08-06|1571.99
#2018-08-07|1581.89
#2018-08-08|1575.38
#2018-08-09|1565.21
#2018-08-10|1552.89
#2018-08-13|1543.98
#2018-08-14|1553.53
#2018-08-15|1552.71
#2018-08-16|1565.11
#2018-08-17|1576.94
#2018-08-20|1577.95
#2018-08-21|1584.64
#2018-08-22|1568.33
#2018-08-23|1561.36
#2018-08-24|1569.61
#2018-08-27|1592.58
#2018-08-28|1594.44
#2018-08-29|1606.58
#2018-08-30|1597.55
#2018-08-31|1602.33
#2018-09-03| .
#2018-09-04|1602.53
#2018-09-05|1619.27
#2018-09-06|1616.78
#2018-09-07|1612.25
#2018-09-10|1632.27
#2018-09-11|1630.22
#2018-09-12|1637.51
#2018-09-13|1653.42
#2018-09-14|1671.66
#2018-09-17|1672.86
#2018-09-18|1681.40
#2018-09-19|1680.86
#2018-09-20|1693.19
#2018-09-21|1695.15
#2018-09-24|1676.02
#2018-09-25|1667.17
#2018-09-26|1656.96
#2018-09-27|1656.50
#2018-09-28|1648.62
#2018-10-01|1654.22
#2018-10-02|1660.65
#2018-10-03|1662.59
#2018-10-04|1654.24
#2018-10-05|1630.68
#2018-10-08|1622.50
#2018-10-09|1593.35
#2018-10-10|1536.55
#2018-10-11|1492.55
#2018-10-12|1505.28
#2018-10-15|1504.34
#2018-10-16|1534.49
#2018-10-17|1524.43
#2018-10-18|1493.30
#2018-10-19|1472.17
#2018-10-22|1470.45
#2018-10-23|1449.82
#2018-10-24|1401.11
#2018-10-25|1432.06
#2018-10-26|1440.55
#2018-10-29|1433.54
#2018-10-30|1466.40
#2018-10-31|1467.33
#2018-11-01|1502.63
#2018-11-02|1509.72
#2018-11-05|1513.53
#2018-11-06|1533.33
#2018-11-07|1559.94
#2018-11-08|1559.83
#2018-11-09|1540.37
#2018-11-12|1514.85
#2018-11-13|1521.07
#2018-11-14|1517.86
#2018-11-15|1550.13
#2018-11-16|1555.25
#2018-11-19|1527.12
#2018-11-20|1503.87
#2018-11-21|1517.03
#2018-11-22| .
#2018-11-23|1509.68
#2018-11-26|1524.45
#2018-11-27|1510.03
#2018-11-28|1544.06
#2018-11-29|1535.31
#2018-11-30|1558.86
#2018-12-03|1575.29
#2018-12-04|1503.63
#2018-12-05| .
#2018-12-06|1491.69
#2018-12-07|1450.69
#2018-12-10|1447.34
#2018-12-11|1441.89
#2018-12-12|1456.27
#2018-12-13|1453.28
#2018-12-14|1433.61
#2018-12-17|1399.98
#2018-12-18|1401.32
#2018-12-19|1377.34
#2018-12-20|1360.75
#2018-12-21|1340.67
#2018-12-24|1296.06
#2018-12-25| .
#2018-12-26|1352.68
#2018-12-27|1371.78
#2018-12-28|1367.43
#2018-12-31|1386.75
#2019-01-01| .
#2019-01-02|1385.32
#2019-01-03|1347.22
#2019-01-04|1396.44
#2019-01-07|1399.76
#2019-01-08|1424.24
#2019-01-09|1437.95
#2019-01-10|1452.25
#2019-01-11|1451.39
#2019-01-14|1448.21
#2019-01-15|1444.73
#2019-01-16|1447.80
#2019-01-17|1468.84
#2019-01-18|1505.04
#2019-01-21| .
#2019-01-22|1468.49
#2019-01-23|1458.26
#2019-01-24|1464.22
#2019-01-25|1485.88
#2019-01-28|1469.57
#2019-01-29|1522.32
#2019-01-30|1538.27
#2019-01-31|1539.11
#2019-02-01|1530.63
#2019-02-04|1546.19
#2019-02-05|1551.60
#2019-02-06|1551.69
#2019-02-07|1535.06
#2019-02-08|1539.53
#2019-02-11|1546.93
#2019-02-12|1577.80
#2019-02-13|1590.75
#2019-02-14|1581.71
#2019-02-15|1615.98
#2019-02-18| .
#2019-02-19|1612.02
#2019-02-20|1622.48
#2019-02-21|1616.93
#2019-02-22|1630.04
#2019-02-25|1635.44
#2019-02-26|1626.02
#2019-02-27|1635.01
#2019-02-28|1620.43
#2019-03-01|1625.56
#2019-03-04|1624.33
#2019-03-05|1622.78
#2019-03-06|1613.64
#2019-03-07|1595.79
#2019-03-08|1589.73
#2019-03-11|1618.44
#2019-03-12|1620.75
#2019-03-13|1632.88
#2019-03-14|1624.46
#2019-03-15|1619.57
#2019-03-18|1644.28
#2019-03-19|1640.63
#2019-03-20|1626.07
#2019-03-21|1644.95
#2019-03-22|1592.14
#2019-03-25|1598.25
#2019-03-26|1614.85
#2019-03-27|1613.09
#2019-03-28|1633.25
#2019-03-29|1643.72
#2019-04-01|1685.70
#2019-04-02|1686.41
#2019-04-03|1697.15
#2019-04-04|1713.73
#2019-04-05|1718.56
#2019-04-08|1727.19
#2019-04-09|1697.77
#2019-04-10|1701.38
#2019-04-11|1722.12
#2019-04-12|1741.49
#2019-04-15|1736.98
#2019-04-16|1746.84
#2019-04-17|1737.75
#2019-04-18|1757.98
#2019-04-19| .
#2019-04-22|1750.28
#2019-04-23|1763.64
#2019-04-24|1757.56
#2019-04-25|1709.96
#2019-04-26|1732.89
#2019-04-29|1762.99
#2019-04-30|1768.11
#2019-05-01|1758.03
#2019-05-02|1759.29
#2019-05-03|1794.38
#2019-05-06|1766.53
#2019-05-07|1736.46
#2019-05-08|1728.61
#2019-05-09|1724.90
#2019-05-10|1730.35
#2019-05-13|1678.21
#2019-05-14|1686.05
#2019-05-15|1695.74
#2019-05-16|1710.09
#2019-05-17|1682.40
#2019-05-20|1673.22
#2019-05-21|1698.83
#2019-05-22|1681.37
#2019-05-23|1646.97
#2019-05-24|1646.54
#2019-05-27| .
#2019-05-28|1621.17
#2019-05-29|1621.16
#2019-05-30|1627.10
#2019-05-31|1604.90
#2019-06-03|1621.69
#2019-06-04|1669.54
#2019-06-05|1685.96
#2019-06-06|1691.23
#2019-06-07|1708.14
#2019-06-10|1719.95
#2019-06-11|1714.91
#2019-06-12|1709.18
#2019-06-13|1722.47
#2019-06-14|1703.19
#2019-06-17|1687.99
#2019-06-18|1714.13
#2019-06-19|1717.57
#2019-06-20|1750.38
#2019-06-21|1734.36
#2019-06-24|1734.59
#2019-06-25|1728.88
#2019-06-26|1728.97
#2019-06-27|1734.94
#2019-06-28|1759.70
#2019-07-01|1774.46
#2019-07-02|1756.28
#2019-07-03|1762.69
#2019-07-04| .
#2019-07-05|1746.34
#2019-07-08|1730.13
#2019-07-09|1717.88
#2019-07-10|1707.28
#2019-07-11|1714.37
#2019-07-12|1753.84
#2019-07-15|1748.71
#2019-07-16|1765.28
#2019-07-17|1728.01
#2019-07-18|1724.09
#2019-07-19|1731.47
#2019-07-22|1728.81
#2019-07-23|1775.34
#2019-07-24|1783.92
#2019-07-25|1767.12
#2019-07-26|1760.47
#2019-07-29|1747.25
#2019-07-30|1766.57
#2019-07-31|1738.25
#2019-08-01|1699.43
#2019-08-02|1682.32
#2019-08-05|1633.98
#2019-08-06|1658.13
#2019-08-07|1655.34
#2019-08-08|1685.64
#2019-08-09|1668.04
#2019-08-12|1642.10
#2019-08-13|1675.44
#2019-08-14|1617.07
#2019-08-15|1617.29
#2019-08-16|1650.91
#2019-08-19|1670.09
#2019-08-20|1657.01
#2019-08-21|1663.31
#2019-08-22|1660.03
#2019-08-23|1605.45
#2019-08-26|1604.18
#2019-08-27|1605.39
#2019-08-28|1618.37
#2019-08-29|1652.23
#2019-08-30|1664.83
#2019-09-02| .
#2019-09-03|1621.41
#2019-09-04|1637.28
#2019-09-05|1696.66
#2019-09-06|1702.39
#2019-09-09|1716.47
#2019-09-10|1743.43
#2019-09-11|1764.92
#2019-09-12|1768.05
#2019-09-13|1772.29
#2019-09-16|1758.20
#2019-09-17|1758.13
#2019-09-18|1751.30
#2019-09-19|1742.18
#2019-09-20|1729.34
#2019-09-23|1730.15
#2019-09-24|1708.99
#2019-09-25|1734.35
#2019-09-26|1736.14
#2019-09-27|1742.76
#2019-09-30|1746.31
#2019-10-01|1700.51
#2019-10-02|1659.01
#2019-10-03|1671.43
#2019-10-04|1690.93
#2019-10-07|1673.48
#2019-10-08|1630.94
#2019-10-09|1649.56
#2019-10-10|1665.68
#2019-10-11|1716.56
#2019-10-14|1710.79
#2019-10-15|1728.81
#2019-10-16|1723.61
#2019-10-17|1744.05
#2019-10-18|1756.98
#2019-10-21|1770.96
#2019-10-22|1783.49
#2019-10-23|1791.02
#2019-10-24|1779.75
#2019-10-25|1826.90
#2019-10-28|1830.92
#2019-10-29|1854.08
#2019-10-30|1836.71
#2019-10-31|1809.57
#2019-11-01|1853.33
#2019-11-04|1884.56
#2019-11-05|1887.83
#2019-11-06|1884.31
#2019-11-07|1876.57
#2019-11-08|1879.12
#2019-11-11|1875.78
#2019-11-12|1893.51
#2019-11-13|1877.21
#2019-11-14|1880.48
#2019-11-15|1895.11
#2019-11-18|1892.00
#2019-11-19|1891.93
#2019-11-20|1875.54
#2019-11-21|1875.90
#2019-11-22|1883.86
#2019-11-25|1902.11
#2019-11-26|1907.77
#2019-11-27|1913.63
#2019-11-28|1913.63
#2019-11-29|1901.66
#2019-12-02|1876.36
#2019-12-03|1858.65
#2019-12-04|1870.04
#2019-12-05|1889.72
#2019-12-06|1913.47
#2019-12-09|1910.83
#2019-12-10|1911.27
#2019-12-11|1936.30
#2019-12-12|1966.60
#2019-12-13|1952.01
#2019-12-16|1952.75
#2019-12-17|1957.88
#2019-12-18|1957.75
#2019-12-19|1955.02
#2019-12-20|1973.55
#2019-12-23|1979.89
#2019-12-24|1969.66
#2019-12-25| .
#2019-12-26|1975.56
#2019-12-27|1974.77
#2019-12-30|1969.83
#2019-12-31|1968.22
#2020-01-01| .
#2020-01-02|1992.03
#2020-01-03|1974.17
#2020-01-06|1968.42
#2020-01-07|1962.15
#2020-01-08|1968.31
#2020-01-09|1975.45
#2020-01-10|1965.03
#2020-01-13|1981.25
#2020-01-14|1973.30
#2020-01-15|1973.47
#2020-01-16|2000.16
#2020-01-17|2006.60
#2020-01-20| .
#2020-01-21|1980.47
#2020-01-22|1968.19
#2020-01-23|1982.18
#2020-01-24|1956.29
#2020-01-27|1925.17
#2020-01-28|1956.63
#2020-01-29|1962.29
#2020-01-30|1970.45
#2020-01-31|1925.67
#2020-02-03|1948.41
#2020-02-04|1999.13
#2020-02-05|2031.18
#2020-02-06|2021.70
#2020-02-07|2000.95
#2020-02-10|2015.99
#2020-02-11|2031.85
#2020-02-12|2054.14
#2020-02-13|2039.07
#2020-02-14|2036.63
#2020-02-17| .
#2020-02-18|2023.95
#2020-02-19|2020.66
#2020-02-20|2037.09
#2020-02-21|2030.68
#2020-02-24|1967.51
#2020-02-25|1900.70
#2020-02-26|1885.50
#2020-02-27|1815.44
#2020-02-28|1788.59
#2020-03-02|1840.43
#2020-03-03|1804.95
#2020-03-04|1893.86
#2020-03-05|1799.42
#2020-03-06|1773.54
#2020-03-09|1635.59
#2020-03-10|1729.14
#2020-03-11|1645.48
#2020-03-12|1474.80
#2020-03-13|1605.76
#2020-03-16|1435.88
#2020-03-17|1514.74
#2020-03-18|1342.31
#2020-03-19|1352.32
#2020-03-20|1263.59
#2020-03-23|1193.25
#2020-03-24|1362.36
#2020-03-25|1437.95
#2020-03-26|1511.81
#2020-03-27|1439.97
#2020-03-30|1472.88
#2020-03-31|1462.95
#2020-04-01|1387.12
#2020-04-02|1424.25
#2020-04-03|1396.24
#2020-04-06|1513.78
#2020-04-07|1531.92
#2020-04-08|1599.21
#2020-04-09|1623.82
#2020-04-10|1623.82
#2020-04-13|1560.91
#2020-04-14|1593.32
#2020-04-15|1525.67
#2020-04-16|1527.47
#2020-04-17|1598.07
#2020-04-20|1564.08
#2020-04-21|1517.98
#2020-04-22|1544.90
#2020-04-23|1555.01
#2020-04-24|1579.01
#2020-04-27|1636.50
#2020-04-28|1679.51
#2020-04-29|1715.90
#2020-04-30|1651.10
#2020-05-01|1607.57
#2020-05-04|1597.52
#2020-05-05|1603.10
#2020-05-06|1587.05
#2020-05-07|1601.70
#2020-05-08|1646.98
#2020-05-11|1630.08
#2020-05-12|1561.21
#2020-05-13|1525.15
#2020-05-14|1554.16
#2020-05-15|1563.49
#2020-05-18|1669.48
#2020-05-19|1646.38
#2020-05-20|1675.67
#2020-05-21|1670.12
#2020-05-22|1662.15
#2020-05-25|1662.15
#2020-05-26|1754.89
#2020-05-27|1795.92
#2020-05-28|1764.66
#2020-05-29|1756.12
#2020-06-01|1755.05
#2020-06-02|1781.88
#2020-06-03|1845.30
#2020-06-04|1861.70
#2020-06-05|1932.17
#2020-06-08|1932.33
#2020-06-09|1886.79
#2020-06-10|1840.83
#2020-06-11|1728.34
#2020-06-12|1742.88
#2020-06-15|1757.19
#2020-06-16|1792.57
#2020-06-17|1784.23
#2020-06-18|1769.21
#2020-06-19|1756.33
#2020-06-22|1764.44
#2020-06-23|1762.00
#2020-06-24|1705.43
#2020-06-25|1727.75
#2020-06-26|1719.34
#2020-06-29|1756.31
#2020-06-30|1786.43
#2020-07-01|1757.80
#2020-07-02|1783.58
#2020-07-03| .
#2020-07-06|1814.92
#2020-07-07|1784.31
#2020-07-08|1783.51
#2020-07-09|1764.45
#2020-07-10|1778.59
#2020-07-13|1793.21
#2020-07-14|1857.13
#2020-07-15|1905.80
#2020-07-16|1906.96
#2020-07-17|1911.01
#2020-07-20|1893.90
#2020-07-21|1922.27
#2020-07-22|1927.12
#2020-07-23|1936.57
#2020-07-24|1928.64
#2020-07-27|1958.01
#2020-07-28|1920.65
#2020-07-29|1959.92
#2020-07-30|1938.19
#2020-07-31|1926.89
#2020-08-03|1945.11
#2020-08-04|1941.38
#2020-08-05|1977.85
#2020-08-06|1972.16
#2020-08-07|2001.90
#2020-08-10|2048.41
#2020-08-11|2072.90
#2020-08-12|2083.56
#2020-08-13|2065.23
#2020-08-14|2064.83
#2020-08-17|2064.30
#2020-08-18|2055.11
#2020-08-19|2044.40
#2020-08-20|2024.93
#2020-08-21|2034.14
#2020-08-24|2058.90
#2020-08-25|2054.96
#2020-08-26|2065.70
#2020-08-27|2061.57
#2020-08-28|2085.44
#2020-08-31|2054.21
#2020-09-01|2090.53
#2020-09-02|2117.22
#2020-09-03|2046.14
#2020-09-04|2042.03
#2020-09-07| .
#2020-09-08|2004.13
#2020-09-09|2043.11
#2020-09-10|2017.65
#2020-09-11|2049.23
#2020-09-14|2076.27
#2020-09-15|2086.30
#2020-09-16|2099.40
#2020-09-17|2105.24
#2020-09-18|2076.41
#2020-09-21|2015.26
#2020-09-22|2049.85
#2020-09-23|2030.24
#2020-09-24|2056.30
#2020-09-25|2050.19
#2020-09-28|2091.75
#2020-09-29|2087.38
#2020-09-30|2089.60
#2020-10-01|2090.66
#2020-10-02|2113.86
#2020-10-05|2164.79
#2020-10-06|2148.77
#2020-10-07|2184.59
#2020-10-08|2190.38
#2020-10-09|2204.35
#2020-10-12|2217.02
#2020-10-13|2207.47
#2020-10-14|2213.38
#2020-10-15|2211.43
#2020-10-16|2212.17
#2020-10-19|2187.47
#2020-10-20|2200.02
#2020-10-21|2184.26
#2020-10-22|2199.89
#2020-10-23|2208.07
#2020-10-26|2164.84
#2020-10-27|2117.79
#2020-10-28|2036.75
#2020-10-29|2075.56
#2020-10-30|2079.67
#2020-11-02|2123.23
#2020-11-03|2182.97
#2020-11-04|2166.82
#2020-11-05|2236.63
#2020-11-06|2262.76
#2020-11-09|2302.70
#2020-11-10|2345.06
#2020-11-11|2351.88
#2020-11-12|2334.52
#2020-11-13|2353.40
#2020-11-16|2431.81
#2020-11-17|2420.60
#2020-11-18|2390.21
#2020-11-19|2396.03
#2020-11-20|2397.26
#2020-11-23|2422.77
#2020-11-24|2450.54
#2020-11-25|2433.56
#2020-11-26|2433.56
#2020-11-27|2440.10
#2020-11-30|2417.70
#2020-12-01|2428.90
#2020-12-02|2394.24
#2020-12-03|2390.99
#2020-12-04|2406.94
#2020-12-07|2385.37
#2020-12-08|2411.19
#2020-12-09|2402.52
#2020-12-10|2376.07
#2020-12-11|2366.75
#2020-12-14|2340.50
#2020-12-15|2393.29
#2020-12-16|2372.96
#2020-12-17|2405.54
#2020-12-18|2404.06
#2020-12-21|2410.06
#2020-12-22|2399.63
#2020-12-23|2411.93
#2020-12-24|2416.57
#2020-12-25|2416.57
#2020-12-28|2403.23
#2020-12-29|2389.17
#2020-12-30|2423.25
#2020-12-31|2444.20
#2021-01-01|2444.20
#2021-01-04|2379.91
#2021-01-05|2397.07
#2021-01-06|2474.02
#2021-01-07|2490.42
#2021-01-08|2465.82
#2021-01-11|2461.87
#2021-01-12|2463.82
#2021-01-13|2411.72
#2021-01-14|2432.03
#2021-01-15|2411.07
#2021-01-18|2411.07
#2021-01-19|2416.06
#2021-01-20|2418.86
#2021-01-21|2378.45
#2021-01-22|2393.29
#2021-01-25|2357.05
#2021-01-26|2334.34
#2021-01-27|2266.71
#2021-01-28|2322.36
#2021-01-29|2306.59
#2021-02-01|2330.42
#2021-02-02|2344.45
#2021-02-03|2329.91
#2021-02-04|2319.28
#2021-02-05|2345.75
#2021-02-08|2345.87
#2021-02-09|2352.96
#2021-02-10|2372.29
#2021-02-11|2337.11
#2021-02-12|2344.25
#2021-02-15|2344.25
#2021-02-16|2322.61
#2021-02-17|2299.74
#2021-02-18|2299.79
#2021-02-19|2328.38
#2021-02-22|2334.21
#2021-02-23|2362.61
#2021-02-24|2439.82
#2021-02-25|2409.17
#2021-02-26|2392.38
#2021-03-01|2458.59
#2021-03-02|2457.75
#2021-03-03|2484.80
#2021-03-04|2427.73
#2021-03-05|2485.15
#2021-03-08|2506.65
#2021-03-09|2476.62
#2021-03-10|2523.85
#2021-03-11|2541.83
#2021-03-12|2535.17
#2021-03-15|2576.33
#2021-03-16|2561.50
#2021-03-17|2590.51
#2021-03-18|2570.17
#2021-03-19|2538.58
#2021-03-22|2532.82
#2021-03-23|2496.53
#2021-03-24|2516.72
#2021-03-25|2546.80
#2021-03-26|2586.02
#2021-03-29|2588.19
#2021-03-30|2600.68
#2021-03-31|2557.46
#2021-04-01|2584.91
#2021-04-02|2584.91
#2021-04-05|2587.40
#2021-04-06|2597.65
#2021-04-07|2585.21
#2021-04-08|2580.65
#2021-04-09|2612.46
#2021-04-12|2611.08
#2021-04-13|2599.70
#2021-04-14|2592.80
#2021-04-15|2604.80
#2021-04-16|2620.47
#2021-04-19|2629.96
#2021-04-20|2605.22
#2021-04-21|2657.88
#2021-04-22|2658.71
#2021-04-23|2683.06
#2021-04-26|2759.87
#2021-04-27|2806.64
#2021-04-28|2798.23
#2021-04-29|2802.99
#2021-04-30|2760.71
#2021-05-03|2746.55
#2021-05-04|2766.24
#2021-05-05|2748.96
#2021-05-06|2758.63
#2021-05-07|2779.93
#2021-05-10|2768.85
#2021-05-11|2723.83
#2021-05-12|2643.86
#2021-05-13|2682.44
#2021-05-14|2731.11
#2021-05-17|2727.79
#2021-05-18|2702.57
#2021-05-19|2671.41
#2021-05-20|2674.37
#2021-05-21|2692.13
#2021-05-24|2709.37
#2021-05-25|2716.50
#2021-05-26|2725.70
#2021-05-27|2776.08
#2021-05-28|2758.21
#2021-05-31|2758.21
#2021-06-01|2768.58
#2021-06-02|2766.31
#2021-06-03|2767.87
#2021-06-04|2792.87
#2021-06-07|2771.49
#2021-06-08|2797.06
#2021-06-09|2774.28
#2021-06-10|2761.92
#2021-06-11|2775.51
#2021-06-14|2763.77
#2021-06-15|2767.70
#2021-06-16|2754.79
#2021-06-17|2722.41
#2021-06-18|2694.04
#2021-06-21|2758.14
#2021-06-22|2763.57
#2021-06-23|2757.49
#2021-06-24|2783.92
#2021-06-25|2811.89
#2021-06-28|2800.77
#2021-06-29|2801.29
#2021-06-30|2808.75
#2021-07-01|2810.27
#2021-07-02|2822.70
#2021-07-05|2822.70
#2021-07-06|2806.94
#2021-07-07|2852.88
#2021-07-08|2801.12
#2021-07-09|2854.20
#2021-07-12|2854.39
#2021-07-13|2838.96
#2021-07-14|2857.72
#2021-07-15|2867.16
#2021-07-16|2858.03
#2021-07-19|2799.51
#2021-07-20|2886.47
#2021-07-21|2911.23
#2021-07-22|2910.52
#2021-07-23|2938.61
#2021-07-26|2951.69
#2021-07-27|2922.18
#2021-07-28|2915.00
#2021-07-29|2941.46
#2021-07-30|2963.02
#2021-08-02|2964.91
#2021-08-03|2990.99
#2021-08-04|2980.15
#2021-08-05|2987.30
#2021-08-06|2970.58
#2021-08-09|2948.31
#2021-08-10|2971.44
#2021-08-11|2998.85
#2021-08-12|2988.59
#2021-08-13|2993.57
#2021-08-16|3009.47
#2021-08-17|2972.11
#2021-08-18|2959.67
#2021-08-19|2948.84
#2021-08-20|2965.68
#2021-08-23|2977.28
#2021-08-24|3003.65
#2021-08-25|3024.63
#2021-08-26|3030.43
#2021-08-27|3054.30
#2021-08-30|3072.98
#2021-08-31|3060.13
#2021-09-01|3052.38
#2021-09-02|3076.52
#2021-09-03|3052.25
#2021-09-06|3052.25
#2021-09-07|2997.07
#2021-09-08|3029.39
#2021-09-09|3034.07
#2021-09-10|3040.93
#2021-09-13|3028.66
#2021-09-14|3026.98
#2021-09-15|3047.12
#2021-09-16|2998.90
#2021-09-17|2942.51
#2021-09-20|2901.38
#2021-09-21|2872.88
#2021-09-22|2917.72
#2021-09-23|2964.28
#2021-09-24|2951.26
#2021-09-27|2948.62
#2021-09-28|2907.83
#2021-09-29|2908.93
#2021-09-30|2865.24
#2021-10-01|2897.66
#2021-10-04|2887.67
#2021-10-05|2913.48
#2021-10-06|2902.25
#2021-10-07|2952.47
#2021-10-08|2917.13
#2021-10-11|2869.36
#2021-10-12|2868.93
#2021-10-13|2881.29
#2021-10-14|2937.57
#2021-10-15|2949.19
#2021-10-18|2940.90
#2021-10-19|2971.06
#2021-10-20|2984.83
#2021-10-21|2988.14
#2021-10-22|2997.35
#2021-10-25|2957.07
#2021-10-26|2918.37
#2021-10-27|2889.18
#2021-10-28|2927.90
#2021-10-29|2937.91
#2021-11-01|2976.46
#2021-11-02|2999.49
#2021-11-03|2985.42
#2021-11-04|3018.07
#2021-11-05|3037.86
#2021-11-08|3057.93
#2021-11-09|3096.23
#2021-11-10|3071.85
#2021-11-11|3068.21
#2021-11-12|3112.14
#2021-11-15|3096.88
#2021-11-16|3121.17
#2021-11-17|3122.20
#2021-11-18|3140.37
#2021-11-19|3135.54
#2021-11-22|3090.13
#2021-11-23|3092.21
#2021-11-24|3102.82
#2021-11-25|3102.82
#2021-11-26|3017.75
#2021-11-29|3036.86
#2021-11-30|2942.36
#2021-12-01|2903.47
#2021-12-02|2996.75
#2021-12-03|2967.77
#2021-12-06|3010.04
#2021-12-07|3064.96
#2021-12-08|3081.63
#2021-12-09|3077.53
#2021-12-10|3077.52
#2021-12-13|3054.70
#2021-12-14|3016.14
#2021-12-15|3050.35
#2021-12-16|3031.70
#2021-12-17|2978.80
#2021-12-20|2929.06
#2021-12-21|3003.11
#2021-12-22|2999.51
#2021-12-23|3034.26
#2021-12-24|3034.26
#2021-12-27|3084.38
#2021-12-28|3088.25
#2021-12-29|3095.72
#2021-12-30|3083.40
#2021-12-31|3099.53
#2022-01-03|3046.86
#2022-01-04|3078.27
#2022-01-05|2994.40
#2022-01-06|3013.75
#2022-01-07|2986.60
#2022-01-10|2975.28
#2022-01-11|3019.14
#2022-01-12|3029.90
#2022-01-13|3004.16
#2022-01-14|2982.90
#2022-01-17|2982.90
#2022-01-18|2959.26
#2022-01-19|2938.47
#2022-01-20|2899.02
#2022-01-21|2887.30
#2022-01-24|2900.44
#2022-01-25|2852.39
#2022-01-26|2817.09
#2022-01-27|2800.67
#2022-01-28|2827.92
#2022-01-31|2898.48
#2022-02-01|2894.23
#2022-02-02|2890.23
#2022-02-03|2830.79
#2022-02-04|2833.27
#2022-02-07|2827.58
#2022-02-08|2899.09
#2022-02-09|2926.34
#2022-02-10|2862.70
#2022-02-11|2776.93
#2022-02-14|2801.87
#2022-02-15|2838.38
#2022-02-16|2849.08
#2022-02-17|2772.27
#2022-02-18|2763.01
#2022-02-21|2763.01
#2022-02-22|2748.84
#2022-02-23|2683.83
#2022-02-24|2711.30
#2022-02-25|2781.29
#2022-02-28|2774.61
#2022-03-01|2729.13
#2022-03-02|2787.38
#2022-03-03|2777.50
#2022-03-04|2702.23
#2022-03-07|2602.43
#2022-03-08|2616.08
#2022-03-09|2701.95
#2022-03-10|2675.07
#2022-03-11|2641.18
#2022-03-14|2625.21
#2022-03-15|2671.76
#2022-03-16|2743.99
#2022-03-17|2777.23
#2022-03-18|2810.92
#2022-03-21|2788.95
#2022-03-22|2803.60
#2022-03-23|2758.66
#2022-03-24|2769.68
#2022-03-25|2769.90
#2022-03-28|2774.71
#2022-03-29|2823.41
#2022-03-30|2798.58
#2022-03-31|2763.65
#2022-04-01|2753.04
#2022-04-04|2731.50
#2022-04-05|2680.06
#2022-04-06|2680.90
#2022-04-07|2694.61
#2022-04-08|2673.82
#2022-04-11|2651.26
#2022-04-12|2638.52
#2022-04-13|2665.84
#2022-04-14|2631.19
#2022-04-15|2631.19
#2022-04-18|2617.82
#2022-04-19|2684.41
#2022-04-20|2716.15
#2022-04-21|2674.81
#2022-04-22|2613.63
#2022-04-25|2626.66
#2022-04-26|2545.57
#2022-04-27|2567.64
#2022-04-28|2639.68
#2022-04-29|2555.35
#2022-05-02|2570.96
#2022-05-03|2576.80
#2022-05-04|2675.63
#2022-05-05|2598.53
#2022-05-06|2565.33
#2022-05-09|2508.76
#2022-05-10|2476.60
#2022-05-11|2459.64
#2022-05-12|2475.98
#2022-05-13|2539.96
#2022-05-16|2522.21
#2022-05-17|2584.47
#2022-05-18|2486.67
#2022-05-19|2498.23
#2022-05-20|2518.50
#2022-05-23|2533.58
#2022-05-24|2557.57
#2022-05-25|2543.84
#2022-05-26|2602.23
#2022-05-27|2657.80
#2022-05-30|2657.80
#2022-05-31|2611.18
#2022-06-01|2594.55
#2022-06-02|2649.18
#2022-06-03|2636.77
#2022-06-06|2651.45
#2022-06-07|2684.35
#2022-06-08|2665.94
#2022-06-09|2627.93
#2022-06-10|2531.78
#2022-06-13|2443.11
#2022-06-14|2398.99
#2022-06-15|2424.42
#2022-06-16|2332.66
#2022-06-17|2317.80
#2022-06-20|2317.80
#2022-06-21|2364.18
#2022-06-22|2341.63
#2022-06-23|2333.66
#2022-06-24|2425.49
#2022-06-27|2413.95
#2022-06-28|2389.64
#2022-06-29|2372.08
#2022-06-30|2385.35
#2022-07-01|2411.55
#2022-07-04|2411.55
#2022-07-05|2389.65
#2022-07-06|2390.11
#2022-07-07|2408.53
#2022-07-08|2388.08
#2022-07-11|2360.99
#2022-07-12|2351.06
#2022-07-13|2327.22
#2022-07-14|2320.03
#2022-07-15|2357.54
#2022-07-18|2352.45
#2022-07-19|2457.67
#2022-07-20|2488.45
#2022-07-21|2514.13
#2022-07-22|2488.22
#2022-07-25|2489.09
#2022-07-26|2493.86
#2022-07-27|2596.96
#2022-07-28|2630.76
#2022-07-29|2685.90
#2022-08-01|2676.60
#2022-08-02|2642.09
#2022-08-03|2697.67
#2022-08-04|2694.63
#2022-08-05|2698.25
#2022-08-08|2706.47
#2022-08-09|2682.89
#2022-08-10|2748.24
#2022-08-11|2770.14
#2022-08-12|2829.78
#2022-08-15|2832.45
#2022-08-16|2840.19
#2022-08-17|2801.67
#2022-08-18|2810.43
#2022-08-19|2768.04
#2022-08-22|2676.31
#2022-08-23|2678.28
#2022-08-24|2692.96
#2022-08-25|2731.22
#2022-08-26|2622.31
#2022-08-29|2595.47
#2022-08-30|2559.31
#2022-08-31|2538.85
#2022-09-01|2553.01
#2022-09-02|2520.98
#2022-09-05|2520.98
#2022-09-06|2525.81
#2022-09-07|2580.90
#2022-09-08|2585.09
#2022-09-09|2619.47
#2022-09-12|2653.06
#2022-09-13|2551.57
#2022-09-14|2531.55
#2022-09-15|2501.65
#2022-09-16|2429.82
#2022-09-19|2470.09
#2022-09-20|2424.80
#2022-09-21|2399.07
#2022-09-22|2338.96
#2022-09-23|2309.94
#2022-09-26|2289.18
#2022-09-27|2278.68
#2022-09-28|2329.78
#2022-09-29|2297.08
#2022-09-30|2277.89
#2022-10-03|2349.01
#2022-10-04|2426.60
#2022-10-05|2427.20
#2022-10-06|2413.22
#2022-10-07|2355.08
#2022-10-10|2346.51
#2022-10-11|2346.19
#2022-10-12|2325.27
#2022-10-13|2362.19
#2022-10-14|2295.00
#2022-10-17|2358.24
#2022-10-18|2398.86
#2022-10-19|2372.61
#2022-10-20|2316.95
#2022-10-21|2386.86
#2022-10-24|2409.57
#2022-10-25|2469.53
#2022-10-26|2444.66
#2022-10-27|2463.47
#2022-10-28|2533.77
#2022-10-31|2528.64
#2022-11-01|2546.98
#2022-11-02|2486.10
#2022-11-03|2505.12
#2022-11-04|2569.50
#2022-11-07|2598.73
#2022-11-08|2593.88
#2022-11-09|2474.50
#2022-11-10|2578.62
#2022-11-11|2627.68
#2022-11-14|2616.01
#2022-11-15|2633.38
#2022-11-16|2612.58
#2022-11-17|2578.11
#2022-11-18|2590.96
#2022-11-21|2600.46
#2022-11-22|2618.38
#2022-11-23|2618.01
#2022-11-24|2618.01
#2022-11-25|2631.62
#2022-11-28|2571.52
#2022-11-29|2576.40
#2022-11-30|2630.98
#2022-12-01|2651.25
#2022-12-02|2671.72
#2022-12-05|2622.19
#2022-12-06|2607.25
#2022-12-07|2609.32
#2022-12-08|2610.23
#2022-12-09|2585.02
#2022-12-12|2644.98
#2022-12-13|2668.24
#2022-12-14|2637.14
#2022-12-15|2576.16
#2022-12-16|2552.05
#2022-12-19|2519.35
#2022-12-20|2526.31
#2022-12-21|2575.06
#2022-12-22|2542.25
#2022-12-23|2553.63
#2022-12-26|2553.63
#2022-12-27|2563.98
#2022-12-28|2524.86
#2022-12-29|2584.42
#2022-12-30|2562.25
#2023-01-02|2562.25
#2023-01-03|2583.20
#2023-01-04|2628.98
#2023-01-05|2599.77
#2023-01-06|2668.76
#2023-01-09|2682.34
#2023-01-10|2697.98
#2023-01-11|2714.79
#2023-01-12|2743.73
#2023-01-13|2758.62
#2023-01-16|2758.62
#2023-01-17|2737.57
#2023-01-18|2697.91
#2023-01-19|2616.41
#2023-01-20|2664.64
#2023-01-23|2698.43
#2023-01-24|2721.88
#2023-01-25|2682.81
#2023-01-26|2689.48
#2023-01-27|2704.97
#2023-01-30|2679.04
#2023-01-31|2726.42
#2023-02-01|2772.52
#2023-02-02|2785.49
#2023-02-03|2797.95
#2023-02-06|2760.87
#2023-02-07|2775.79
#2023-02-08|2773.98
#2023-02-09|2744.80
#2023-02-10|2749.58
#2023-02-13|2777.50
#2023-02-14|2781.95
#2023-02-15|2805.97
#2023-02-16|2768.36
#2023-02-17|2792.03
#2023-02-20|2792.03
#2023-02-21|2684.09
#2023-02-22|2718.78
#2023-02-23|2734.71
#2023-02-24|2726.95
#2023-02-27|2742.49
#2023-02-28|2745.77
#2023-03-01|2752.43
#2023-03-02|2771.54
#2023-03-03|2813.95
#2023-03-06|2805.29
#2023-03-07|2771.68
#2023-03-08|2778.26
#2023-03-09|2730.03
#2023-03-10|2641.24
#2023-03-13|2606.10
#2023-03-14|2653.25
#2023-03-15|2564.89
#2023-03-16|2573.66
#2023-03-17|2513.10
#2023-03-20|2572.77
#2023-03-21|2621.64
#2023-03-22|2572.74
#2023-03-23|2564.06
#2023-03-24|2571.92
#2023-03-27|2602.09
#2023-03-28|2622.91
#2023-03-29|2662.62
#2023-03-30|2682.83
#2023-03-31|2723.37
#2023-04-03|2715.58
#2023-04-04|2604.36
#2023-04-05|2566.92
#2023-04-06|2535.16
#2023-04-07|2535.16
#2023-04-10|2571.36
#2023-04-11|2589.03
#2023-04-12|2626.15
#2023-04-13|2635.06
#2023-04-14|2628.42
#2023-04-17|2655.35
#2023-04-18|2660.29
#2023-04-19|2654.63
#2023-04-20|2656.25
#2023-04-21|2655.18
#2023-04-24|2661.04
#2023-04-25|2625.34
#2023-04-26|2592.42
#2023-04-27|2708.76
#2023-04-28|2709.51
#2023-05-01|2723.82
#2023-05-02|2747.57
#2023-05-03|2719.12
#2023-05-04|2713.57
#2023-05-05|2769.14
#2023-05-08|2759.83
#2023-05-09|2751.52
#2023-05-10|2737.43
#2023-05-11|2710.33
#2023-05-12|2705.31
#2023-05-15|2720.38
#2023-05-16|2678.95
#2023-05-17|2716.49
#2023-05-18|2746.16
#2023-05-19|2735.86
#2023-05-22|2734.82
#2023-05-23|2684.99
#2023-05-24|2635.44
#2023-05-25|2650.16
#2023-05-26|2679.86
#2023-05-29|2679.86
#2023-05-30|2668.48
#2023-05-31|2608.05
#2023-06-01|2665.97
#2023-06-02|2793.49
#2023-06-05|2757.23
#2023-06-06|2794.32
#2023-06-07|2863.44
#2023-06-08|2846.26
#2023-06-09|2830.74
#2023-06-12|2862.84
#2023-06-13|2896.82
#2023-06-14|2889.14
#2023-06-15|2930.36
#2023-06-16|2925.95
#2023-06-19|2925.95
#2023-06-20|2905.73
#2023-06-21|2913.68
#2023-06-22|2885.14
#2023-06-23|2878.98
#2023-06-26|2906.35
#2023-06-27|2935.31
#2023-06-28|2927.01
#2023-06-29|2967.26
#2023-06-30|2990.74
#2023-07-03|2977.57
#2023-07-04|2977.57
#2023-07-05|2936.02
#2023-07-06|2900.41
#2023-07-07|2925.90
#2023-07-10|2967.65
#2023-07-11|2979.42
#2023-07-12|2997.14
#2023-07-13|3011.61
#2023-07-14|2987.35
#2023-07-17|2993.82
#2023-07-18|3007.02
#2023-07-19|2987.44
#2023-07-20|2958.63
#2023-07-21|2959.13
#2023-07-24|2961.04
#2023-07-25|2964.05
#2023-07-26|3004.54
#2023-07-27|2988.44
#2023-07-28|3015.45
#2023-07-31|3056.42
#2023-08-01|3060.83
#2023-08-02|3015.65
#2023-08-03|3030.73
#2023-08-04|3007.33
#2023-08-07|3049.92
#2023-08-08|3039.23
#2023-08-09|3021.20
#2023-08-10|3012.14
#2023-08-11|3011.96
#2023-08-14|3005.90
#2023-08-15|2957.73
#2023-08-16|2942.38
#2023-08-17|2908.92
#2023-08-18|2909.85
#2023-08-21|2908.36
#2023-08-22|2908.73
#2023-08-23|2959.58
#2023-08-24|2926.35
#2023-08-25|2955.92
#2023-08-28|2985.00
#2023-08-29|3022.89
#2023-08-30|3028.22
#2023-08-31|3023.19
#2023-09-01|3042.87
#2023-09-04|3042.87
#2023-09-05|2979.27
#2023-09-06|2996.04
#2023-09-07|2955.45
#2023-09-08|2940.17
#2023-09-11|2943.21
#2023-09-12|2928.83
#2023-09-13|2873.92
#2023-09-14|2897.26
#2023-09-15|2873.84
#2023-09-18|2881.83
#2023-09-19|2887.23
#2023-09-20|2854.40
#2023-09-21|2811.03
#2023-09-22|2814.84
#2023-09-25|2822.01
#2023-09-26|2754.48
#2023-09-27|2773.22
#2023-09-28|2811.77
#2023-09-29|2799.67
#2023-10-02|2774.61
#2023-10-03|2752.51
#2023-10-04|2769.07
#2023-10-05|2741.51
#2023-10-06|2756.34
#2023-10-09|2778.06
#2023-10-10|2804.61
#2023-10-11|2838.52
#2023-10-12|2816.03
#2023-10-13|2772.63
#2023-10-16|2801.44
#2023-10-17|2830.03
#2023-10-18|2729.33
#2023-10-19|2693.58
#2023-10-20|2664.37
#2023-10-23|2633.30
#2023-10-24|2647.86
#2023-10-25|2604.98
#2023-10-26|2622.17
#2023-10-27|2578.82
#2023-10-30|2612.32
#2023-10-31|2625.37
#2023-11-01|2634.93
#2023-11-02|2728.37
#2023-11-03|2758.43
#2023-11-06|2757.21
#2023-11-07|2750.28
#2023-11-08|2769.97
#2023-11-09|2781.24
#2023-11-10|2828.50
#2023-11-13|2823.94
#2023-11-14|2901.19
#2023-11-15|2897.78
#2023-11-16|2901.75
#2023-11-17|2921.53
#2023-11-20|2924.70
#2023-11-21|2927.27
#2023-11-22|2937.22
#2023-11-23|2937.22
#2023-11-24|2953.25
#2023-11-27|2941.61
#2023-11-28|2903.53
#2023-11-29|2907.61
#2023-11-30|2961.76
#2023-12-01|3002.84
#2023-12-04|3016.78
#2023-12-05|2975.21
#2023-12-06|2979.44
#2023-12-07|3000.24
#2023-12-08|3016.10
#2023-12-11|3041.22
#2023-12-12|3047.76
#2023-12-13|3063.16
#2023-12-14|3126.98
#2023-12-15|3112.11
#2023-12-18|3111.07
#2023-12-19|3139.48
#2023-12-20|3095.34
#2023-12-21|3123.97
#2023-12-22|3145.73
#2023-12-25|3145.73
#2023-12-26|3175.27
#2023-12-27|3181.55
#2023-12-28|3181.72
#2023-12-29|3166.30
#2024-01-01|3166.30
#2024-01-02|3129.55
#2024-01-03|3064.78
#2024-01-04|3067.69
#2024-01-05|3058.52
#2024-01-08|3078.10
#2024-01-09|3061.62
#2024-01-10|3074.79
#2024-01-11|3086.76
#2024-01-12|3087.40
#2024-01-15|3087.40
#2024-01-16|3086.12
#2024-01-17|3055.29
#2024-01-18|3095.98
#2024-01-19|3121.33
#2024-01-22|3139.04
#2024-01-23|3140.57
#2024-01-24|3106.62
#2024-01-25|3139.23
#2024-01-26|3127.24
#2024-01-29|3177.24
#2024-01-30|3191.18
#2024-01-31|3133.51
#2024-02-01|3197.41
#2024-02-02|3228.29
#2024-02-05|3203.00
#2024-02-06|3229.98
#2024-02-07|3256.06
#2024-02-08|3269.67
#2024-02-09|3280.41
#2024-02-12|3289.22
#2024-02-13|3239.02
#2024-02-14|3282.73
#2024-02-15|3332.18
#2024-02-16|3330.32
#2024-02-19|3330.32
#2024-02-20|3298.96
#2024-02-21|3330.56
#2024-02-22|3384.53
#2024-02-23|3402.41
#2024-02-26|3404.70
#2024-02-27|3397.14
#2024-02-28|3418.89
#2024-02-29|3437.70
#2024-03-01|3455.97
#2024-03-04|3450.11
#2024-03-05|3404.46
#2024-03-06|3432.97
#2024-03-07|3478.88
#2024-03-08|3468.59
#2024-03-11|3441.11
#2024-03-12|3470.31
#2024-03-13|3483.29
#2024-03-14|3479.35
#2024-03-15|3475.55
#2024-03-18|3473.74
#2024-03-19|3488.52
#2024-03-20|3528.17
#2024-03-21|3576.10
#2024-03-22|3551.27
#2024-03-25|3546.55
#2024-03-26|3544.59
#2024-03-27|3594.34
#2024-03-28|3584.09
#2024-03-29|3584.09
#2024-04-01|3547.20
#2024-04-02|3517.51
#2024-04-03|3542.62
#2024-04-04|3500.20
#2024-04-05|3544.26
#2024-04-08|3539.84
#2024-04-09|3547.46
#2024-04-10|3497.80
#2024-04-11|3503.04
#2024-04-12|3446.56
#2024-04-15|3429.26
#2024-04-16|3427.26
#2024-04-17|3388.16
#2024-04-18|3384.03
#2024-04-19|3376.53
#2024-04-22|3397.73
#2024-04-23|3449.64
#2024-04-24|3409.32
#2024-04-25|3392.76
#2024-04-26|3401.20
#2024-04-29|3422.62
#2024-04-30|3395.85
#2024-05-01|3403.58
#2024-05-02|3415.82
#2024-05-03|3355.63
#2024-05-06|3406.81
#2024-05-07|3445.72
#2024-05-08|3460.57
#2024-05-09|3496.99
#2024-05-10|3515.67
#2024-05-13|3491.64
#2024-05-14|3503.68
#2024-05-15|3526.92
#2024-05-16|3492.16
#2024-05-17|3515.16
#2024-05-20|3536.20
#2024-05-21|3517.54
#2024-05-22|3531.28
#2024-05-23|3480.19
#2024-05-24|3492.40
#2024-05-27|3492.40
#2024-05-28|3425.17
#2024-05-29|3378.95
#2024-05-30|3420.65
#2024-05-31|3490.10
#2024-06-03|3432.62
#2024-06-04|3407.96
#2024-06-05|3458.49
#2024-06-06|3408.82
#2024-06-07|3406.82
#2024-06-10|3419.52
#2024-06-11|3397.96
#2024-06-12|3479.11
#2024-06-13|3473.08
#2024-06-14|3411.14
#2024-06-17|3453.94
#2024-06-18|3459.70
#2024-06-19|3459.70
#2024-06-20|3440.64
#2024-06-21|3424.89
#2024-06-24|3439.88
#2024-06-25|3370.07
#2024-06-26|3366.07
#2024-06-27|3388.73
#2024-06-28|3385.35
#2024-07-01|3332.61
#2024-07-02|3365.19
#2024-07-03|3379.90
#2024-07-04|3379.90
#2024-07-05|3379.91
#2024-07-08|3398.19
#2024-07-09|3376.42
#2024-07-10|3434.95
#2024-07-11|3497.95
#2024-07-12|3536.40
#2024-07-15|3548.04
#2024-07-16|3612.72
#2024-07-17|3557.20
#2024-07-18|3535.29
#2024-07-19|3498.39
#2024-07-22|3578.36
#2024-07-23|3569.90
#2024-07-24|3394.32
#2024-07-25|3455.35
#2024-07-26|3499.88
#2024-07-29|3494.13
#2024-07-30|3464.57
#2024-07-31|3503.50
#2024-08-01|3390.68
#2024-08-02|3330.14
#2024-08-05|3297.38
#2024-08-06|3313.68
#2024-08-07|3280.76
#2024-08-08|3336.12
#2024-08-09|3328.04
#2024-08-12|3291.81
#2024-08-13|3325.43
#2024-08-14|3331.12
#2024-08-15|3374.84
#2024-08-16|3348.98
#2024-08-19|3356.08
#2024-08-20|3346.23
#2024-08-21|3397.63
#2024-08-22|3399.16
#2024-08-23|3436.74
#2024-08-26|3417.07
#2024-08-27|3412.10
#2024-08-28|3397.26
#2024-08-29|3422.96
#2024-08-30|3445.63
#2024-09-02|3445.63
#2024-09-03|3382.86
#2024-09-04|3362.38
#2024-09-05|3327.36
#2024-09-06|3294.60
#2024-09-09|3318.31
#2024-09-10|3328.96
#2024-09-11|3353.41
#2024-09-12|3361.63
#2024-09-13|3407.69
#2024-09-16|3420.26
#2024-09-17|3487.39
#2024-09-18|3456.17
#2024-09-19|3558.60
#2024-09-20|3522.83
#2024-09-23|3547.83
#2024-09-24|3596.35
#2024-09-25|3554.72
#2024-09-26|3636.06
#2024-09-27|3673.42
#2024-09-30|3665.34
#2024-10-01|3647.50
#2024-10-02|3680.61
#2024-10-03|3642.84
#2024-10-04|3673.74
#2024-10-07|3651.32
#2024-10-08|3585.55
#2024-10-09|3625.94
#2024-10-10|3612.81
#2024-10-11|3667.44
#2024-10-14|3716.78
#2024-10-15|3678.32
#2024-10-16|3688.35
#2024-10-17|3697.58
#2024-10-18|3700.98
#2024-10-21|3679.82
#2024-10-22|3616.64
#2024-10-23|3585.45
#2024-10-24|3574.24
#2024-10-25|3563.63
#2024-10-28|3588.27
#2024-10-29|3580.68
#2024-10-30|3549.89
#2024-10-31|3505.61
#2024-11-01|3507.11
#2024-11-04|3536.15
#2024-11-05|3611.69
#2024-11-06|3741.32
#2024-11-07|3744.80
#2024-11-08|3728.91
#2024-11-11|3775.14
#2024-11-12|3731.57
#2024-11-13|3748.27
#2024-11-14|3707.02
#2024-11-15|3684.75
#2024-11-18|3697.82
#2024-11-19|3696.56
#2024-11-20|3703.38
#2024-11-21|3728.58
#2024-11-22|3785.89
#2024-11-25|3843.06
#2024-11-26|3825.46
#2024-11-27|3818.19
#2024-11-28|3818.19
#2024-11-29|3830.60
#2024-12-02|3816.63
#2024-12-03|3801.85
#2024-12-04|3797.52
#2024-12-05|3749.40
#2024-12-06|3747.49
#2024-12-09|3768.53
#2024-12-10|3752.14
#2024-12-11|3733.73
#2024-12-12|3670.46
#2024-12-13|3649.65
#2024-12-16|3611.23
#2024-12-17|3573.70
#2024-12-18|3438.31
#2024-12-19|3393.33
#2024-12-20|3425.03
#2024-12-23|3425.03
#2024-12-24|3451.86
#2024-12-25|3451.86
#2024-12-26|3461.55
#2024-12-27|3433.72
#2024-12-30|3397.05
#2024-12-31|3395.16
#2025-01-01|3395.16
#2025-01-02|3388.02
#2025-01-03|3441.08
#2025-01-06|3430.27
#2025-01-07|3394.18
#2025-01-08|3392.89
#2025-01-09|3392.89
#2025-01-10|3336.02
#2025-01-13|3372.93
#2025-01-14|3419.54
#2025-01-15|3458.83
#2025-01-16|3489.38
#2025-01-17|3528.82
#2025-01-20|3528.82
#2025-01-21|3584.33
#2025-01-22|3573.74
#2025-01-23|3587.61
#2025-01-24|3620.83
#2025-01-27|3612.45
#2025-01-28|3575.47
#2025-01-29|3550.22
#2025-01-30|3610.64
#2025-01-31|3606.54
#2025-02-03|3571.64
#2025-02-04|3568.17
#2025-02-05|3572.11
#2025-02-06|3584.69
#2025-02-07|3540.91
#2025-02-10|3579.24
#2025-02-11|3577.48
#2025-02-12|3560.31
#2025-02-13|3601.39
#2025-02-14|3505.42
#2025-02-17|3505.42
#2025-02-18|3550.60
#2025-02-19|3539.90
#2025-02-20|3556.45
#2025-02-21|3482.02
#2025-02-24|3472.96
#2025-02-25|3497.77
#2025-02-26|3475.52
#2025-02-27|3454.31
#2025-02-28|3518.48
#2025-03-03|3453.85
#2025-03-04|3414.16
#2025-03-05|3488.19
#2025-03-06|3471.66
#2025-03-07|3513.18
#2025-03-10|3466.64
#2025-03-11|3421.00
#2025-03-12|3380.57
#2025-03-13|3339.55
#2025-03-14|3404.79
#2025-03-17|3443.41
#2025-03-18|3428.97
#2025-03-19|3461.88
#2025-03-20|3439.01
#2025-03-21|3416.85
#2025-03-24|3470.13
#2025-03-25|3465.36
#2025-03-26|3455.91
#2025-03-27|3455.47
#2025-03-28|3385.88
#2025-03-31|3402.80
#2025-04-01|3430.38
#2025-04-02|3462.57
#2025-04-03|3249.49
#2025-04-04|3016.18
#2025-04-07|2944.40
#2025-04-08|2894.18
#2025-04-09|3138.08
#2025-04-10|3049.01
#2025-04-11|3125.01
#2025-04-14|3150.39
#2025-04-15|3140.00
#2025-04-16|3086.14
#2025-04-17|3119.28
#2025-04-18|3119.28
#2025-04-21|3040.66
#2025-04-22|3120.17
#2025-04-23|3077.10
#2025-04-24|3147.51
#2025-04-25|3139.49
#2025-04-28|3145.16
#2025-04-29|3171.83
#2025-04-30|3201.70
#2025-05-01|3242.63
#2025-05-02|3285.05
#2025-05-05|3281.43
#2025-05-06|3243.93
#2025-05-07|3273.59
#2025-05-08|3324.51
#2025-05-09|3322.68
#2025-05-12|3452.18
#2025-05-13|3456.76
#2025-05-14|3429.71
#2025-05-15|3447.92
#2025-05-16|3493.47
#2025-05-19|3484.59
#2025-05-20|3466.54
#2025-05-21|3394.18
#2025-05-22|3388.62
#2025-05-23|3373.22
#2025-05-26|3373.22
#2025-05-27|3440.80
#2025-05-28|3394.76
#2025-05-29|3420.90
#2025-05-30|3414.32
#2025-06-02|3391.48
#2025-06-03|3446.94
#2025-06-04|3437.03
#2025-06-05|3434.48
#2025-06-06|3473.53
#2025-06-09|3477.41
#2025-06-10|3487.21
#2025-06-11|3462.43
#2025-06-12|3471.83
#2025-06-13|3411.05
#2025-06-16|3452.74
#2025-06-17|3412.88
#2025-06-18|3425.32
#2025-06-19|3425.32
#2025-06-20|3389.13
#2025-06-23|3450.07
#2025-06-24|3498.44
#2025-06-25|3488.57
#2025-06-26|3549.00
#2025-06-27|3547.08
#2025-06-30|3541.92
#2025-07-01|3598.19
#2025-07-02|3628.79
#2025-07-03|3643.81
#2025-07-04|3643.81
#2025-07-07|3620.98
#2025-07-08|3629.99
#2025-07-09|3642.33
#2025-07-10|3658.51
#2025-07-11|3646.81
#2025-07-14|3635.37
#2025-07-15|3598.58
#2025-07-16|3612.74
#2025-07-17|3667.10
#2025-07-18|3618.95
#2025-07-21|3564.45
#2025-07-22|3626.14
#2025-07-23|3508.16
#2025-07-24|3509.12
#2025-07-25|3544.24
#2025-07-28|3513.90
#2025-07-29|3539.79
#2025-07-30|3507.50
#2025-07-31|3466.21
#2025-08-01|3318.10
#2025-08-04|3378.89
#2025-08-05|3373.51
#2025-08-06|3320.21
#2025-08-07|3324.80
#2025-08-08|3315.15
#2025-08-11|3304.32
#2025-08-12|3388.03
#2025-08-13|3444.97
#2025-08-14|3400.46
#2025-08-15|3370.32
#2025-08-18|3381.85
#2025-08-19|3411.09
#2025-08-20|3399.82
#2025-08-21|3371.65
#2025-08-22|3449.73
#2025-08-25|3407.90
#2025-08-26|3449.24
#2025-08-27|3440.11
#2025-08-28|3413.31
#2025-08-29|3401.77
#2025-09-01|3401.77
#2025-09-02|3369.05
#2025-09-03|3354.04
#2025-09-04|3405.30
#2025-09-05|3434.33
#2025-09-08|3427.03
#2025-09-09|3408.07
#2025-09-10|3414.66
#2025-09-11|3460.45
#2025-09-12|3408.64
#2025-09-15|3427.14
#2025-09-16|3405.23
#2025-09-17|3418.74
#2025-09-18|3473.90
#2025-09-19|3451.39
#2025-09-22|3460.13
#2025-09-23|3447.37
#2025-09-24|3432.56
#2025-09-25|3441.84
#2025-09-26|3496.68
#2025-09-29|3506.76
#2025-09-30|3520.15
#2025-10-01|3549.77
#2025-10-02|3570.13
#2025-10-03|3567.53
#2025-10-06|3555.38
#2025-10-07|3509.57
#2025-10-08|3514.90
#2025-10-09|3461.46
#2025-10-10|3405.99
#2025-10-13|3422.65
#2025-10-14|3469.25
#2025-10-15|3461.13
#2025-10-16|3433.72
#2025-10-17|3460.07
#2025-10-20|3490.98
#2025-10-21|3528.17
#2025-10-22|3472.26
#2025-10-23|3551.08
#2025-10-24|3533.43
#2025-10-27|3543.89
#2025-10-28|3503.52
#2025-10-29|3537.38
#2025-10-30|3505.19
#2025-10-31|3477.79
#2025-11-03|3431.61
#2025-11-04|3448.77
#2025-11-05|3483.03
#2025-11-06|3465.92
#2025-11-07|3476.79
#2025-11-10|3480.44
#2025-11-11|3482.21
#2025-11-12|3505.35
#2025-11-13|3450.57
#2025-11-14|3411.03
#2025-11-17|3369.76
#2025-11-18|3356.59
#2025-11-19|3345.47
#2025-11-20|3359.54
#2025-11-21|3446.64
#2025-11-24|3416.99
#2025-11-25|3526.63
#2025-11-26|3540.63
#2025-11-27|3540.63
#2025-11-28|3553.32
#2025-12-01|3526.42
#2025-12-02|3512.10
#2025-12-03|3512.46
#2025-12-04|3541.58
#2025-12-05|3538.89
#2025-12-08|3513.99
#2025-12-09|3496.79
#2025-12-10|3564.97
#2025-12-11|3611.02
#2025-12-12|3600.72
#2025-12-15|3609.55
#2025-12-16|3568.40
#2025-12-17|3553.49
#2025-12-18|3556.14
#2025-12-19|3583.37
#2025-12-22|3633.02
#2025-12-23|3644.43
#2025-12-24|3644.72
#2025-12-25|3644.72
#2025-12-26|3634.99
#2025-12-29|3627.21
#2025-12-30|3618.59
#2025-12-31|3582.14
#2026-01-01|3582.14
#2026-01-02|3621.16
#2026-01-05|3688.93
#2026-01-06|3739.70
#2026-01-07|3689.12
#2026-01-08|3754.84
#2026-01-09|3780.84
#2026-01-12|3782.88
#2026-01-13|3795.89
#2026-01-14|3803.95
#2026-01-15|3835.12
#2026-01-16|3836.57
#2026-01-19|3836.57
#2026-01-20|3751.41
#2026-01-21|3855.25
#2026-01-22|3837.04
#2026-01-23|3821.28
#2026-01-26|3820.52
#2026-01-27|3815.31
#2026-01-28|3771.65
#2026-01-29|3787.61
#2026-01-30|3725.96
#2026-02-02|3793.11
#2026-02-03|3947.35
#2026-02-04|4056.42
#2026-02-05|4049.68
#2026-02-06|4102.08
#2026-02-09|4103.45
#2026-02-10|4114.50
#2026-02-11|4090.92
#2026-02-12|4077.29
#2026-02-13|4109.87
#2026-02-16|4109.87
#2026-02-17|4159.19
#2026-02-18|4161.71
#2026-02-19|4138.28
#2026-02-20|4122.84
#2026-02-23|4067.41
#2026-02-24|4086.83
#2026-02-25|4047.48
#2026-02-26|4098.44
#2026-02-27|4111.21
#2026-03-02|4144.10
#2026-03-03|4056.21
#2026-03-04|4041.66
#2026-03-05|4002.73
#2026-03-06|3891.33
#2026-03-09|3887.57
#2026-03-10|3869.49
#2026-03-11|3838.28
#2026-03-12|3703.02
#2026-03-13|3708.80
#2026-03-16|3753.63
#2026-03-17|3769.61
#2026-03-18|3668.70
#2026-03-19|3686.67
#2026-03-20|3626.97
#2026-03-23|3661.03
#2026-03-24|3672.53
#2026-03-25|3700.49
#2026-03-26|3603.43
#2026-03-27|3535.52
#2026-03-30|3480.70
#2026-03-31|3589.63
#2026-04-01|3636.43
#2026-04-02|3599.32