Table Data - Nasdaq US Industrial Engineering Large Mid Cap NTR Index
| Title | Nasdaq US Industrial Engineering Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQUSB502040LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-26 |
| Last Updated | 2025-12-26 10:51 PM CST |
| Notes | For more information about this series, see: NQUSB502040LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 189.47 |
| 2001-04-02 | 189.02 |
| 2001-04-03 | 182.31 |
| 2001-04-04 | 187.14 |
| 2001-04-05 | 196.06 |
| 2001-04-06 | 193.01 |
| 2001-04-09 | 196.01 |
| 2001-04-10 | 199.45 |
| 2001-04-11 | 195.03 |
| 2001-04-12 | 200.35 |
| 2001-04-13 | . |
| 2001-04-16 | 200.94 |
| 2001-04-17 | 200.50 |
| 2001-04-18 | 211.93 |
| 2001-04-19 | 208.74 |
| 2001-04-20 | 208.08 |
| 2001-04-23 | 207.87 |
| 2001-04-24 | 206.77 |
| 2001-04-25 | 210.17 |
| 2001-04-26 | 212.60 |
| 2001-04-27 | 215.51 |
| 2001-04-30 | 214.91 |
| 2001-05-01 | 216.08 |
| 2001-05-02 | 214.31 |
| 2001-05-03 | 213.08 |
| 2001-05-04 | 215.14 |
| 2001-05-07 | 216.20 |
| 2001-05-08 | 216.76 |
| 2001-05-09 | 216.83 |
| 2001-05-10 | 220.28 |
| 2001-05-11 | 220.07 |
| 2001-05-14 | 220.56 |
| 2001-05-15 | 219.50 |
| 2001-05-16 | 229.26 |
| 2001-05-17 | 229.89 |
| 2001-05-18 | 229.20 |
| 2001-05-21 | 229.96 |
| 2001-05-22 | 230.96 |
| 2001-05-23 | 227.15 |
| 2001-05-24 | 226.15 |
| 2001-05-25 | 224.24 |
| 2001-05-28 | . |
| 2001-05-29 | 225.51 |
| 2001-05-30 | 220.57 |
| 2001-05-31 | 223.89 |
| 2001-06-01 | 224.84 |
| 2001-06-04 | 226.42 |
| 2001-06-05 | 229.04 |
| 2001-06-06 | 224.69 |
| 2001-06-07 | 226.29 |
| 2001-06-08 | 224.11 |
| 2001-06-11 | 220.75 |
| 2001-06-12 | 220.78 |
| 2001-06-13 | 220.80 |
| 2001-06-14 | 219.35 |
| 2001-06-15 | 220.70 |
| 2001-06-18 | 220.26 |
| 2001-06-19 | 217.99 |
| 2001-06-20 | 220.84 |
| 2001-06-21 | 223.12 |
| 2001-06-22 | 219.39 |
| 2001-06-25 | 215.14 |
| 2001-06-26 | 215.65 |
| 2001-06-27 | 212.80 |
| 2001-06-28 | 210.84 |
| 2001-06-29 | 208.34 |
| 2001-07-02 | 213.63 |
| 2001-07-03 | 215.41 |
| 2001-07-04 | . |
| 2001-07-05 | 215.72 |
| 2001-07-06 | 209.19 |
| 2001-07-09 | 213.73 |
| 2001-07-10 | 210.18 |
| 2001-07-11 | 210.10 |
| 2001-07-12 | 220.55 |
| 2001-07-13 | 221.73 |
| 2001-07-16 | 215.56 |
| 2001-07-17 | 223.20 |
| 2001-07-18 | 223.14 |
| 2001-07-19 | 223.42 |
| 2001-07-20 | 222.09 |
| 2001-07-23 | 219.64 |
| 2001-07-24 | 215.25 |
| 2001-07-25 | 216.97 |
| 2001-07-26 | 216.28 |
| 2001-07-27 | 216.55 |
| 2001-07-30 | 218.58 |
| 2001-07-31 | 221.72 |
| 2001-08-01 | 219.93 |
| 2001-08-02 | 220.92 |
| 2001-08-03 | 220.96 |
| 2001-08-06 | 215.68 |
| 2001-08-07 | 217.17 |
| 2001-08-08 | 213.64 |
| 2001-08-09 | 214.09 |
| 2001-08-10 | 219.81 |
| 2001-08-13 | 220.29 |
| 2001-08-14 | 218.75 |
| 2001-08-15 | 222.15 |
| 2001-08-16 | 221.44 |
| 2001-08-17 | 218.50 |
| 2001-08-20 | 217.97 |
| 2001-08-21 | 217.46 |
| 2001-08-22 | 220.19 |
| 2001-08-23 | 216.91 |
| 2001-08-24 | 219.25 |
| 2001-08-27 | 219.33 |
| 2001-08-28 | 217.80 |
| 2001-08-29 | 214.74 |
| 2001-08-30 | 210.54 |
| 2001-08-31 | 213.44 |
| 2001-09-03 | . |
| 2001-09-04 | 214.11 |
| 2001-09-05 | 214.89 |
| 2001-09-06 | 213.65 |
| 2001-09-07 | 206.09 |
| 2001-09-10 | 205.40 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 188.45 |
| 2001-09-18 | 189.22 |
| 2001-09-19 | 184.27 |
| 2001-09-20 | 174.74 |
| 2001-09-21 | 173.18 |
| 2001-09-24 | 186.50 |
| 2001-09-25 | 185.40 |
| 2001-09-26 | 178.04 |
| 2001-09-27 | 177.99 |
| 2001-09-28 | 185.10 |
| 2001-10-01 | 182.64 |
| 2001-10-02 | 186.27 |
| 2001-10-03 | 193.44 |
| 2001-10-04 | 192.72 |
| 2001-10-05 | 194.77 |
| 2001-10-08 | 191.37 |
| 2001-10-09 | 190.97 |
| 2001-10-10 | 196.36 |
| 2001-10-11 | 204.14 |
| 2001-10-12 | 202.30 |
| 2001-10-15 | 203.00 |
| 2001-10-16 | 203.50 |
| 2001-10-17 | 198.24 |
| 2001-10-18 | 195.39 |
| 2001-10-19 | 192.85 |
| 2001-10-22 | 198.15 |
| 2001-10-23 | 199.10 |
| 2001-10-24 | 197.85 |
| 2001-10-25 | 200.20 |
| 2001-10-26 | 204.23 |
| 2001-10-29 | 196.75 |
| 2001-10-30 | 192.54 |
| 2001-10-31 | 191.77 |
| 2001-11-01 | 195.45 |
| 2001-11-02 | 199.93 |
| 2001-11-05 | 203.68 |
| 2001-11-06 | 208.58 |
| 2001-11-07 | 209.23 |
| 2001-11-08 | 208.19 |
| 2001-11-09 | 207.48 |
| 2001-11-12 | 205.32 |
| 2001-11-13 | 212.81 |
| 2001-11-14 | 213.60 |
| 2001-11-15 | 213.59 |
| 2001-11-16 | 213.50 |
| 2001-11-19 | 215.13 |
| 2001-11-20 | 210.60 |
| 2001-11-21 | 207.88 |
| 2001-11-22 | . |
| 2001-11-23 | 209.87 |
| 2001-11-26 | 211.66 |
| 2001-11-27 | 210.58 |
| 2001-11-28 | 209.36 |
| 2001-11-29 | 209.02 |
| 2001-11-30 | 209.41 |
| 2001-12-03 | 209.00 |
| 2001-12-04 | 214.75 |
| 2001-12-05 | 223.37 |
| 2001-12-06 | 222.44 |
| 2001-12-07 | 222.46 |
| 2001-12-10 | 218.77 |
| 2001-12-11 | 221.11 |
| 2001-12-12 | 221.82 |
| 2001-12-13 | 218.49 |
| 2001-12-14 | 217.33 |
| 2001-12-17 | 220.42 |
| 2001-12-18 | 226.08 |
| 2001-12-19 | 228.23 |
| 2001-12-20 | 225.34 |
| 2001-12-21 | 226.56 |
| 2001-12-24 | 228.78 |
| 2001-12-25 | . |
| 2001-12-26 | 231.21 |
| 2001-12-27 | 231.59 |
| 2001-12-28 | 232.02 |
| 2001-12-31 | 228.17 |
| 2002-01-01 | . |
| 2002-01-02 | 227.45 |
| 2002-01-03 | 229.69 |
| 2002-01-04 | 234.21 |
| 2002-01-07 | 232.08 |
| 2002-01-08 | 227.84 |
| 2002-01-09 | 227.17 |
| 2002-01-10 | 224.64 |
| 2002-01-11 | 224.65 |
| 2002-01-14 | 221.68 |
| 2002-01-15 | 219.60 |
| 2002-01-16 | 214.08 |
| 2002-01-17 | 218.88 |
| 2002-01-18 | 218.82 |
| 2002-01-21 | . |
| 2002-01-22 | 217.35 |
| 2002-01-23 | 218.97 |
| 2002-01-24 | 221.44 |
| 2002-01-25 | 226.52 |
| 2002-01-28 | 229.51 |
| 2002-01-29 | 225.48 |
| 2002-01-30 | 228.57 |
| 2002-01-31 | 232.80 |
| 2002-02-01 | 229.44 |
| 2002-02-04 | 225.95 |
| 2002-02-05 | 225.82 |
| 2002-02-06 | 225.27 |
| 2002-02-07 | 223.13 |
| 2002-02-08 | 226.00 |
| 2002-02-11 | 232.85 |
| 2002-02-12 | 232.86 |
| 2002-02-13 | 235.92 |
| 2002-02-14 | 235.86 |
| 2002-02-15 | 233.56 |
| 2002-02-18 | . |
| 2002-02-19 | 232.15 |
| 2002-02-20 | 236.40 |
| 2002-02-21 | 240.04 |
| 2002-02-22 | 244.89 |
| 2002-02-25 | 251.03 |
| 2002-02-26 | 252.04 |
| 2002-02-27 | 251.02 |
| 2002-02-28 | 249.95 |
| 2002-03-01 | 252.73 |
| 2002-03-04 | 265.49 |
| 2002-03-05 | 257.34 |
| 2002-03-06 | 263.34 |
| 2002-03-07 | 261.02 |
| 2002-03-08 | 262.08 |
| 2002-03-11 | 262.11 |
| 2002-03-12 | 261.82 |
| 2002-03-13 | 257.60 |
| 2002-03-14 | 258.95 |
| 2002-03-15 | 259.84 |
| 2002-03-18 | 257.90 |
| 2002-03-19 | 260.04 |
| 2002-03-20 | 256.43 |
| 2002-03-21 | 250.49 |
| 2002-03-22 | 249.55 |
| 2002-03-25 | 243.90 |
| 2002-03-26 | 246.99 |
| 2002-03-27 | 250.10 |
| 2002-03-28 | 249.36 |
| 2002-03-29 | . |
| 2002-04-01 | 248.42 |
| 2002-04-02 | 246.61 |
| 2002-04-03 | 241.06 |
| 2002-04-04 | 243.45 |
| 2002-04-05 | 250.03 |
| 2002-04-08 | 250.34 |
| 2002-04-09 | 253.65 |
| 2002-04-10 | 259.13 |
| 2002-04-11 | 255.00 |
| 2002-04-12 | 253.83 |
| 2002-04-15 | 251.52 |
| 2002-04-16 | 253.64 |
| 2002-04-17 | 249.62 |
| 2002-04-18 | 247.15 |
| 2002-04-19 | 247.86 |
| 2002-04-22 | 242.60 |
| 2002-04-23 | 241.34 |
| 2002-04-24 | 240.21 |
| 2002-04-25 | 242.93 |
| 2002-04-26 | 243.88 |
| 2002-04-29 | 238.90 |
| 2002-04-30 | 244.78 |
| 2002-05-01 | 241.61 |
| 2002-05-02 | 244.71 |
| 2002-05-03 | 244.43 |
| 2002-05-06 | 236.74 |
| 2002-05-07 | 238.44 |
| 2002-05-08 | 246.12 |
| 2002-05-09 | 241.72 |
| 2002-05-10 | 238.78 |
| 2002-05-13 | 238.26 |
| 2002-05-14 | 246.74 |
| 2002-05-15 | 252.96 |
| 2002-05-16 | 249.70 |
| 2002-05-17 | 248.85 |
| 2002-05-20 | 245.79 |
| 2002-05-21 | 241.83 |
| 2002-05-22 | 244.51 |
| 2002-05-23 | 247.93 |
| 2002-05-24 | 247.08 |
| 2002-05-27 | . |
| 2002-05-28 | 244.63 |
| 2002-05-29 | 241.14 |
| 2002-05-30 | 237.82 |
| 2002-05-31 | 239.77 |
| 2002-06-03 | 235.61 |
| 2002-06-04 | 232.08 |
| 2002-06-05 | 236.33 |
| 2002-06-06 | 230.65 |
| 2002-06-07 | 231.68 |
| 2002-06-10 | 232.95 |
| 2002-06-11 | 229.75 |
| 2002-06-12 | 229.36 |
| 2002-06-13 | 225.81 |
| 2002-06-14 | 224.55 |
| 2002-06-17 | 228.86 |
| 2002-06-18 | 230.94 |
| 2002-06-19 | 227.36 |
| 2002-06-20 | 226.44 |
| 2002-06-21 | 225.59 |
| 2002-06-24 | 226.51 |
| 2002-06-25 | 226.26 |
| 2002-06-26 | 225.50 |
| 2002-06-27 | 229.44 |
| 2002-06-28 | 230.84 |
| 2002-07-01 | 227.02 |
| 2002-07-02 | 223.87 |
| 2002-07-03 | 221.32 |
| 2002-07-04 | . |
| 2002-07-05 | 230.07 |
| 2002-07-08 | 226.28 |
| 2002-07-09 | 224.82 |
| 2002-07-10 | 217.27 |
| 2002-07-11 | 215.43 |
| 2002-07-12 | 214.84 |
| 2002-07-15 | 212.15 |
| 2002-07-16 | 201.57 |
| 2002-07-17 | 202.65 |
| 2002-07-18 | 197.51 |
| 2002-07-19 | 191.67 |
| 2002-07-22 | 187.59 |
| 2002-07-23 | 186.35 |
| 2002-07-24 | 198.97 |
| 2002-07-25 | 198.64 |
| 2002-07-26 | 201.45 |
| 2002-07-29 | 212.56 |
| 2002-07-30 | 209.41 |
| 2002-07-31 | 208.36 |
| 2002-08-01 | 203.38 |
| 2002-08-02 | 194.24 |
| 2002-08-05 | 189.76 |
| 2002-08-06 | 197.53 |
| 2002-08-07 | 200.74 |
| 2002-08-08 | 207.00 |
| 2002-08-09 | 207.96 |
| 2002-08-12 | 206.29 |
| 2002-08-13 | 208.04 |
| 2002-08-14 | 210.82 |
| 2002-08-15 | 210.20 |
| 2002-08-16 | 208.03 |
| 2002-08-19 | 215.44 |
| 2002-08-20 | 212.82 |
| 2002-08-21 | 214.94 |
| 2002-08-22 | 217.86 |
| 2002-08-23 | 213.97 |
| 2002-08-26 | 216.10 |
| 2002-08-27 | 215.34 |
| 2002-08-28 | 211.50 |
| 2002-08-29 | 209.41 |
| 2002-08-30 | 211.38 |
| 2002-09-02 | . |
| 2002-09-03 | 204.33 |
| 2002-09-04 | 206.36 |
| 2002-09-05 | 204.66 |
| 2002-09-06 | 207.92 |
| 2002-09-09 | 208.32 |
| 2002-09-10 | 209.68 |
| 2002-09-11 | 209.55 |
| 2002-09-12 | 207.43 |
| 2002-09-13 | 202.56 |
| 2002-09-16 | 199.50 |
| 2002-09-17 | 195.41 |
| 2002-09-18 | 193.86 |
| 2002-09-19 | 190.60 |
| 2002-09-20 | 191.59 |
| 2002-09-23 | 189.36 |
| 2002-09-24 | 184.65 |
| 2002-09-25 | 190.19 |
| 2002-09-26 | 196.32 |
| 2002-09-27 | 191.08 |
| 2002-09-30 | 188.98 |
| 2002-10-01 | 196.91 |
| 2002-10-02 | 192.45 |
| 2002-10-03 | 191.66 |
| 2002-10-04 | 184.76 |
| 2002-10-07 | 181.45 |
| 2002-10-08 | 183.65 |
| 2002-10-09 | 173.63 |
| 2002-10-10 | 180.80 |
| 2002-10-11 | 188.04 |
| 2002-10-14 | 184.38 |
| 2002-10-15 | 196.95 |
| 2002-10-16 | 191.56 |
| 2002-10-17 | 199.96 |
| 2002-10-18 | 203.48 |
| 2002-10-21 | 212.58 |
| 2002-10-22 | 205.03 |
| 2002-10-23 | 208.66 |
| 2002-10-24 | 204.74 |
| 2002-10-25 | 206.61 |
| 2002-10-28 | 202.72 |
| 2002-10-29 | 201.97 |
| 2002-10-30 | 204.81 |
| 2002-10-31 | 204.58 |
| 2002-11-01 | 208.91 |
| 2002-11-04 | 210.52 |
| 2002-11-05 | 211.15 |
| 2002-11-06 | 213.60 |
| 2002-11-07 | 209.78 |
| 2002-11-08 | 211.31 |
| 2002-11-11 | 204.73 |
| 2002-11-12 | 209.19 |
| 2002-11-13 | 209.60 |
| 2002-11-14 | 214.80 |
| 2002-11-15 | 216.69 |
| 2002-11-18 | 214.79 |
| 2002-11-19 | 215.92 |
| 2002-11-20 | 219.20 |
| 2002-11-21 | 226.04 |
| 2002-11-22 | 225.63 |
| 2002-11-25 | 226.57 |
| 2002-11-26 | 222.25 |
| 2002-11-27 | 231.27 |
| 2002-11-28 | . |
| 2002-11-29 | 232.77 |
| 2002-12-02 | 232.14 |
| 2002-12-03 | 223.79 |
| 2002-12-04 | 224.52 |
| 2002-12-05 | 221.95 |
| 2002-12-06 | 222.92 |
| 2002-12-09 | 217.43 |
| 2002-12-10 | 217.21 |
| 2002-12-11 | 218.04 |
| 2002-12-12 | 217.50 |
| 2002-12-13 | 213.56 |
| 2002-12-16 | 219.74 |
| 2002-12-17 | 218.52 |
| 2002-12-18 | 217.17 |
| 2002-12-19 | 215.36 |
| 2002-12-20 | 220.17 |
| 2002-12-23 | 220.33 |
| 2002-12-24 | 219.64 |
| 2002-12-25 | . |
| 2002-12-26 | 219.67 |
| 2002-12-27 | 214.92 |
| 2002-12-30 | 216.53 |
| 2002-12-31 | 217.02 |
| 2003-01-01 | . |
| 2003-01-02 | 225.56 |
| 2003-01-03 | 223.51 |
| 2003-01-06 | 227.21 |
| 2003-01-07 | 223.79 |
| 2003-01-08 | 218.66 |
| 2003-01-09 | 221.64 |
| 2003-01-10 | 220.63 |
| 2003-01-13 | 219.99 |
| 2003-01-14 | 218.49 |
| 2003-01-15 | 216.51 |
| 2003-01-16 | 217.01 |
| 2003-01-17 | 214.94 |
| 2003-01-20 | . |
| 2003-01-21 | 209.86 |
| 2003-01-22 | 203.78 |
| 2003-01-23 | 210.40 |
| 2003-01-24 | 204.15 |
| 2003-01-27 | 200.18 |
| 2003-01-28 | 202.17 |
| 2003-01-29 | 204.77 |
| 2003-01-30 | 199.78 |
| 2003-01-31 | 202.67 |
| 2003-02-03 | 204.54 |
| 2003-02-04 | 203.70 |
| 2003-02-05 | 203.67 |
| 2003-02-06 | 201.10 |
| 2003-02-07 | 199.02 |
| 2003-02-10 | 199.11 |
| 2003-02-11 | 199.24 |
| 2003-02-12 | 197.31 |
| 2003-02-13 | 195.51 |
| 2003-02-14 | 199.27 |
| 2003-02-17 | . |
| 2003-02-18 | 204.42 |
| 2003-02-19 | 205.04 |
| 2003-02-20 | 204.66 |
| 2003-02-21 | 206.86 |
| 2003-02-24 | 202.19 |
| 2003-02-25 | 203.42 |
| 2003-02-26 | 201.70 |
| 2003-02-27 | 204.58 |
| 2003-02-28 | 205.49 |
| 2003-03-03 | 204.98 |
| 2003-03-04 | 198.86 |
| 2003-03-05 | 200.83 |
| 2003-03-06 | 196.86 |
| 2003-03-07 | 200.37 |
| 2003-03-10 | 194.63 |
| 2003-03-11 | 191.41 |
| 2003-03-12 | 190.15 |
| 2003-03-13 | 200.72 |
| 2003-03-14 | 199.83 |
| 2003-03-17 | 211.53 |
| 2003-03-18 | 211.63 |
| 2003-03-19 | 210.77 |
| 2003-03-20 | 211.87 |
| 2003-03-21 | 220.19 |
| 2003-03-24 | 211.12 |
| 2003-03-25 | 213.66 |
| 2003-03-26 | 210.64 |
| 2003-03-27 | 210.79 |
| 2003-03-28 | 207.44 |
| 2003-03-31 | 205.33 |
| 2003-04-01 | 206.77 |
| 2003-04-02 | 217.37 |
| 2003-04-03 | 216.79 |
| 2003-04-04 | 216.59 |
| 2003-04-07 | 217.55 |
| 2003-04-08 | 218.10 |
| 2003-04-09 | 215.87 |
| 2003-04-10 | 217.41 |
| 2003-04-11 | 217.29 |
| 2003-04-14 | 221.21 |
| 2003-04-15 | 220.56 |
| 2003-04-16 | 218.33 |
| 2003-04-17 | 222.01 |
| 2003-04-18 | . |
| 2003-04-21 | 221.13 |
| 2003-04-22 | 226.41 |
| 2003-04-23 | 226.51 |
| 2003-04-24 | 225.37 |
| 2003-04-25 | 221.73 |
| 2003-04-28 | 227.08 |
| 2003-04-29 | 226.44 |
| 2003-04-30 | 226.70 |
| 2003-05-01 | 224.14 |
| 2003-05-02 | 226.91 |
| 2003-05-05 | 227.13 |
| 2003-05-06 | 230.00 |
| 2003-05-07 | 228.95 |
| 2003-05-08 | 225.69 |
| 2003-05-09 | 229.42 |
| 2003-05-12 | 233.76 |
| 2003-05-13 | 230.41 |
| 2003-05-14 | 228.84 |
| 2003-05-15 | 231.93 |
| 2003-05-16 | 230.19 |
| 2003-05-19 | 223.85 |
| 2003-05-20 | 223.38 |
| 2003-05-21 | 221.11 |
| 2003-05-22 | 225.52 |
| 2003-05-23 | 223.88 |
| 2003-05-26 | . |
| 2003-05-27 | 228.36 |
| 2003-05-28 | 227.00 |
| 2003-05-29 | 222.28 |
| 2003-05-30 | 227.48 |
| 2003-06-02 | 230.65 |
| 2003-06-03 | 232.12 |
| 2003-06-04 | 236.54 |
| 2003-06-05 | 240.23 |
| 2003-06-06 | 239.95 |
| 2003-06-09 | 237.02 |
| 2003-06-10 | 237.96 |
| 2003-06-11 | 244.48 |
| 2003-06-12 | 246.24 |
| 2003-06-13 | 242.55 |
| 2003-06-16 | 250.53 |
| 2003-06-17 | 251.60 |
| 2003-06-18 | 248.30 |
| 2003-06-19 | 243.96 |
| 2003-06-20 | 246.14 |
| 2003-06-23 | 244.48 |
| 2003-06-24 | 244.01 |
| 2003-06-25 | 242.26 |
| 2003-06-26 | 244.68 |
| 2003-06-27 | 240.86 |
| 2003-06-30 | 241.30 |
| 2003-07-01 | 240.30 |
| 2003-07-02 | 244.33 |
| 2003-07-03 | 242.96 |
| 2003-07-04 | . |
| 2003-07-07 | 246.49 |
| 2003-07-08 | 248.17 |
| 2003-07-09 | 246.01 |
| 2003-07-10 | 243.76 |
| 2003-07-11 | 247.70 |
| 2003-07-14 | 247.90 |
| 2003-07-15 | 246.64 |
| 2003-07-16 | 246.62 |
| 2003-07-17 | 256.81 |
| 2003-07-18 | 261.76 |
| 2003-07-21 | 261.12 |
| 2003-07-22 | 261.39 |
| 2003-07-23 | 263.34 |
| 2003-07-24 | 260.03 |
| 2003-07-25 | 266.94 |
| 2003-07-28 | 265.76 |
| 2003-07-29 | 267.22 |
| 2003-07-30 | 268.20 |
| 2003-07-31 | 272.68 |
| 2003-08-01 | 272.37 |
| 2003-08-04 | 272.72 |
| 2003-08-05 | 268.83 |
| 2003-08-06 | 266.32 |
| 2003-08-07 | 268.58 |
| 2003-08-08 | 271.68 |
| 2003-08-11 | 273.03 |
| 2003-08-12 | 279.66 |
| 2003-08-13 | 282.20 |
| 2003-08-14 | 284.55 |
| 2003-08-15 | 285.45 |
| 2003-08-18 | 291.62 |
| 2003-08-19 | 292.11 |
| 2003-08-20 | 291.53 |
| 2003-08-21 | 296.51 |
| 2003-08-22 | 291.41 |
| 2003-08-25 | 287.39 |
| 2003-08-26 | 286.13 |
| 2003-08-27 | 286.72 |
| 2003-08-28 | 288.91 |
| 2003-08-29 | 293.24 |
| 2003-09-01 | . |
| 2003-09-02 | 295.50 |
| 2003-09-03 | 293.06 |
| 2003-09-04 | 292.94 |
| 2003-09-05 | 288.46 |
| 2003-09-08 | 290.38 |
| 2003-09-09 | 286.22 |
| 2003-09-10 | 280.65 |
| 2003-09-11 | 280.11 |
| 2003-09-12 | 281.06 |
| 2003-09-15 | 281.52 |
| 2003-09-16 | 285.89 |
| 2003-09-17 | 284.53 |
| 2003-09-18 | 288.24 |
| 2003-09-19 | 287.39 |
| 2003-09-22 | 282.93 |
| 2003-09-23 | 284.65 |
| 2003-09-24 | 278.46 |
| 2003-09-25 | 273.93 |
| 2003-09-26 | 270.57 |
| 2003-09-29 | 272.80 |
| 2003-09-30 | 271.26 |
| 2003-10-01 | 279.48 |
| 2003-10-02 | 282.89 |
| 2003-10-03 | 286.03 |
| 2003-10-06 | 287.79 |
| 2003-10-07 | 288.83 |
| 2003-10-08 | 290.08 |
| 2003-10-09 | 293.55 |
| 2003-10-10 | 292.87 |
| 2003-10-13 | 296.33 |
| 2003-10-14 | 296.57 |
| 2003-10-15 | 300.56 |
| 2003-10-16 | 292.74 |
| 2003-10-17 | 291.23 |
| 2003-10-20 | 292.16 |
| 2003-10-21 | 289.33 |
| 2003-10-22 | 285.97 |
| 2003-10-23 | 287.19 |
| 2003-10-24 | 286.33 |
| 2003-10-27 | 289.65 |
| 2003-10-28 | 291.97 |
| 2003-10-29 | 295.42 |
| 2003-10-30 | 298.43 |
| 2003-10-31 | 298.12 |
| 2003-11-03 | 299.70 |
| 2003-11-04 | 301.68 |
| 2003-11-05 | 302.17 |
| 2003-11-06 | 304.64 |
| 2003-11-07 | 299.95 |
| 2003-11-10 | 296.56 |
| 2003-11-11 | 295.73 |
| 2003-11-12 | 302.07 |
| 2003-11-13 | 303.48 |
| 2003-11-14 | 300.92 |
| 2003-11-17 | 297.90 |
| 2003-11-18 | 294.54 |
| 2003-11-19 | 297.08 |
| 2003-11-20 | 295.98 |
| 2003-11-21 | 295.86 |
| 2003-11-24 | 300.78 |
| 2003-11-25 | 307.81 |
| 2003-11-26 | 307.76 |
| 2003-11-27 | . |
| 2003-11-28 | 309.48 |
| 2003-12-01 | 313.96 |
| 2003-12-02 | 310.85 |
| 2003-12-03 | 311.34 |
| 2003-12-04 | 312.18 |
| 2003-12-05 | 314.46 |
| 2003-12-08 | 316.88 |
| 2003-12-09 | 317.42 |
| 2003-12-10 | 314.17 |
| 2003-12-11 | 319.36 |
| 2003-12-12 | 319.15 |
| 2003-12-15 | 320.51 |
| 2003-12-16 | 324.68 |
| 2003-12-17 | 326.91 |
| 2003-12-18 | 333.11 |
| 2003-12-19 | 334.48 |
| 2003-12-22 | 334.90 |
| 2003-12-23 | 334.70 |
| 2003-12-24 | 331.45 |
| 2003-12-25 | . |
| 2003-12-26 | 332.56 |
| 2003-12-29 | 335.69 |
| 2003-12-30 | 334.43 |
| 2003-12-31 | 333.61 |
| 2004-01-01 | . |
| 2004-01-02 | 330.56 |
| 2004-01-05 | 336.20 |
| 2004-01-06 | 333.08 |
| 2004-01-07 | 334.54 |
| 2004-01-08 | 333.77 |
| 2004-01-09 | 328.56 |
| 2004-01-12 | 332.12 |
| 2004-01-13 | 333.30 |
| 2004-01-14 | 337.33 |
| 2004-01-15 | 338.14 |
| 2004-01-16 | 338.61 |
| 2004-01-19 | . |
| 2004-01-20 | 330.87 |
| 2004-01-21 | 335.93 |
| 2004-01-22 | 336.67 |
| 2004-01-23 | 337.04 |
| 2004-01-26 | 338.20 |
| 2004-01-27 | 330.63 |
| 2004-01-28 | 323.09 |
| 2004-01-29 | 315.90 |
| 2004-01-30 | 317.61 |
| 2004-02-02 | 317.24 |
| 2004-02-03 | 315.90 |
| 2004-02-04 | 312.23 |
| 2004-02-05 | 315.69 |
| 2004-02-06 | 321.82 |
| 2004-02-09 | 319.03 |
| 2004-02-10 | 317.70 |
| 2004-02-11 | 326.14 |
| 2004-02-12 | 325.63 |
| 2004-02-13 | 321.55 |
| 2004-02-16 | . |
| 2004-02-17 | 328.36 |
| 2004-02-18 | 325.85 |
| 2004-02-19 | 324.86 |
| 2004-02-20 | 321.69 |
| 2004-02-23 | 321.13 |
| 2004-02-24 | 318.18 |
| 2004-02-25 | 321.32 |
| 2004-02-26 | 323.91 |
| 2004-02-27 | 321.09 |
| 2004-03-01 | 324.92 |
| 2004-03-02 | 324.99 |
| 2004-03-03 | 324.13 |
| 2004-03-04 | 322.76 |
| 2004-03-05 | 323.59 |
| 2004-03-08 | 321.75 |
| 2004-03-09 | 319.95 |
| 2004-03-10 | 309.80 |
| 2004-03-11 | 304.76 |
| 2004-03-12 | 314.81 |
| 2004-03-15 | 311.68 |
| 2004-03-16 | 316.54 |
| 2004-03-17 | 323.41 |
| 2004-03-18 | 322.90 |
| 2004-03-19 | 320.28 |
| 2004-03-22 | 314.84 |
| 2004-03-23 | 315.95 |
| 2004-03-24 | 316.44 |
| 2004-03-25 | 322.01 |
| 2004-03-26 | 323.22 |
| 2004-03-29 | 330.24 |
| 2004-03-30 | 332.07 |
| 2004-03-31 | 330.76 |
| 2004-04-01 | 330.62 |
| 2004-04-02 | 337.54 |
| 2004-04-05 | 343.10 |
| 2004-04-06 | 346.07 |
| 2004-04-07 | 342.70 |
| 2004-04-08 | 342.19 |
| 2004-04-09 | . |
| 2004-04-12 | 345.84 |
| 2004-04-13 | 339.56 |
| 2004-04-14 | 339.96 |
| 2004-04-15 | 341.22 |
| 2004-04-16 | 345.72 |
| 2004-04-19 | 344.79 |
| 2004-04-20 | 341.00 |
| 2004-04-21 | 343.88 |
| 2004-04-22 | 356.15 |
| 2004-04-23 | 347.61 |
| 2004-04-26 | 343.79 |
| 2004-04-27 | 345.69 |
| 2004-04-28 | 336.84 |
| 2004-04-29 | 330.95 |
| 2004-04-30 | 331.28 |
| 2004-05-03 | 336.11 |
| 2004-05-04 | 336.52 |
| 2004-05-05 | 336.11 |
| 2004-05-06 | 331.99 |
| 2004-05-07 | 326.72 |
| 2004-05-10 | 314.52 |
| 2004-05-11 | 317.63 |
| 2004-05-12 | 321.22 |
| 2004-05-13 | 321.28 |
| 2004-05-14 | 323.54 |
| 2004-05-17 | 317.05 |
| 2004-05-18 | 318.59 |
| 2004-05-19 | 318.12 |
| 2004-05-20 | 313.89 |
| 2004-05-21 | 316.26 |
| 2004-05-24 | 321.19 |
| 2004-05-25 | 326.27 |
| 2004-05-26 | 326.77 |
| 2004-05-27 | 328.45 |
| 2004-05-28 | 328.61 |
| 2004-05-31 | . |
| 2004-06-01 | 332.42 |
| 2004-06-02 | 335.84 |
| 2004-06-03 | 332.87 |
| 2004-06-04 | 333.83 |
| 2004-06-07 | 341.52 |
| 2004-06-08 | 340.46 |
| 2004-06-09 | 336.49 |
| 2004-06-10 | 337.43 |
| 2004-06-11 | . |
| 2004-06-14 | 333.80 |
| 2004-06-15 | 336.27 |
| 2004-06-16 | 334.08 |
| 2004-06-17 | 335.64 |
| 2004-06-18 | 336.51 |
| 2004-06-21 | 335.49 |
| 2004-06-22 | 338.55 |
| 2004-06-23 | 342.92 |
| 2004-06-24 | 344.29 |
| 2004-06-25 | 345.27 |
| 2004-06-28 | 342.64 |
| 2004-06-29 | 345.99 |
| 2004-06-30 | 349.18 |
| 2004-07-01 | 342.63 |
| 2004-07-02 | 336.91 |
| 2004-07-05 | . |
| 2004-07-06 | 335.22 |
| 2004-07-07 | 335.01 |
| 2004-07-08 | 331.34 |
| 2004-07-09 | 334.97 |
| 2004-07-12 | 335.19 |
| 2004-07-13 | 337.16 |
| 2004-07-14 | 336.41 |
| 2004-07-15 | 338.60 |
| 2004-07-16 | 337.36 |
| 2004-07-19 | 335.94 |
| 2004-07-20 | 336.08 |
| 2004-07-21 | 327.29 |
| 2004-07-22 | 323.35 |
| 2004-07-23 | 323.35 |
| 2004-07-26 | 324.36 |
| 2004-07-27 | 325.76 |
| 2004-07-28 | 330.20 |
| 2004-07-29 | 334.17 |
| 2004-07-30 | 333.36 |
| 2004-08-02 | 333.71 |
| 2004-08-03 | 330.13 |
| 2004-08-04 | 330.41 |
| 2004-08-05 | 321.04 |
| 2004-08-06 | 315.54 |
| 2004-08-09 | 316.33 |
| 2004-08-10 | 323.86 |
| 2004-08-11 | 324.67 |
| 2004-08-12 | 320.04 |
| 2004-08-13 | 317.50 |
| 2004-08-16 | 324.83 |
| 2004-08-17 | 324.09 |
| 2004-08-18 | 326.46 |
| 2004-08-19 | 321.75 |
| 2004-08-20 | 325.94 |
| 2004-08-23 | 325.92 |
| 2004-08-24 | 328.79 |
| 2004-08-25 | 331.45 |
| 2004-08-26 | 332.11 |
| 2004-08-27 | 332.59 |
| 2004-08-30 | 329.27 |
| 2004-08-31 | 330.00 |
| 2004-09-01 | 331.32 |
| 2004-09-02 | 336.45 |
| 2004-09-03 | 336.56 |
| 2004-09-06 | . |
| 2004-09-07 | 342.00 |
| 2004-09-08 | 339.69 |
| 2004-09-09 | 337.59 |
| 2004-09-10 | 336.70 |
| 2004-09-13 | 339.13 |
| 2004-09-14 | 338.95 |
| 2004-09-15 | 336.63 |
| 2004-09-16 | 340.19 |
| 2004-09-17 | 343.44 |
| 2004-09-20 | 342.59 |
| 2004-09-21 | 345.45 |
| 2004-09-22 | 341.37 |
| 2004-09-23 | 338.15 |
| 2004-09-24 | 340.17 |
| 2004-09-27 | 336.65 |
| 2004-09-28 | 342.88 |
| 2004-09-29 | 351.00 |
| 2004-09-30 | 353.31 |
| 2004-10-01 | 357.88 |
| 2004-10-04 | 359.95 |
| 2004-10-05 | 356.74 |
| 2004-10-06 | 360.83 |
| 2004-10-07 | 356.59 |
| 2004-10-08 | 352.39 |
| 2004-10-11 | 353.52 |
| 2004-10-12 | 351.57 |
| 2004-10-13 | 345.44 |
| 2004-10-14 | 343.68 |
| 2004-10-15 | 348.79 |
| 2004-10-18 | 347.34 |
| 2004-10-19 | 346.87 |
| 2004-10-20 | 347.54 |
| 2004-10-21 | 342.20 |
| 2004-10-22 | 340.75 |
| 2004-10-25 | 343.35 |
| 2004-10-26 | 347.31 |
| 2004-10-27 | 352.37 |
| 2004-10-28 | 349.32 |
| 2004-10-29 | 352.57 |
| 2004-11-01 | 355.75 |
| 2004-11-02 | 355.61 |
| 2004-11-03 | 362.23 |
| 2004-11-04 | 370.99 |
| 2004-11-05 | 374.48 |
| 2004-11-08 | 374.38 |
| 2004-11-09 | 378.88 |
| 2004-11-10 | 378.52 |
| 2004-11-11 | 383.68 |
| 2004-11-12 | 385.70 |
| 2004-11-15 | 384.18 |
| 2004-11-16 | 381.33 |
| 2004-11-17 | 385.18 |
| 2004-11-18 | 388.75 |
| 2004-11-19 | 383.46 |
| 2004-11-22 | 385.96 |
| 2004-11-23 | 387.69 |
| 2004-11-24 | 392.78 |
| 2004-11-25 | . |
| 2004-11-26 | 394.17 |
| 2004-11-29 | 390.34 |
| 2004-11-30 | 389.05 |
| 2004-12-01 | 395.20 |
| 2004-12-02 | 392.37 |
| 2004-12-03 | 390.60 |
| 2004-12-06 | 387.47 |
| 2004-12-07 | 385.20 |
| 2004-12-08 | 385.80 |
| 2004-12-09 | 389.07 |
| 2004-12-10 | 387.70 |
| 2004-12-13 | 392.88 |
| 2004-12-14 | 393.21 |
| 2004-12-15 | 396.01 |
| 2004-12-16 | 395.61 |
| 2004-12-17 | 394.16 |
| 2004-12-20 | 395.79 |
| 2004-12-21 | 399.93 |
| 2004-12-22 | 402.48 |
| 2004-12-23 | 402.93 |
| 2004-12-24 | . |
| 2004-12-27 | 398.86 |
| 2004-12-28 | 405.39 |
| 2004-12-29 | 404.61 |
| 2004-12-30 | 403.29 |
| 2004-12-31 | 403.48 |
| 2005-01-03 | 396.12 |
| 2005-01-04 | 389.29 |
| 2005-01-05 | 383.53 |
| 2005-01-06 | 384.75 |
| 2005-01-07 | 382.33 |
| 2005-01-10 | 382.01 |
| 2005-01-11 | 379.29 |
| 2005-01-12 | 381.77 |
| 2005-01-13 | 382.32 |
| 2005-01-14 | 386.85 |
| 2005-01-17 | . |
| 2005-01-18 | 383.79 |
| 2005-01-19 | 381.08 |
| 2005-01-20 | 375.47 |
| 2005-01-21 | 370.00 |
| 2005-01-24 | 366.31 |
| 2005-01-25 | 370.73 |
| 2005-01-26 | 371.65 |
| 2005-01-27 | 365.13 |
#2005-01-28| 366.72
#2005-01-31| 372.45
#2005-02-01| 376.86
#2005-02-02| 376.70
#2005-02-03| 378.28
#2005-02-04| 380.19
#2005-02-07| 379.56
#2005-02-08| 381.39
#2005-02-09| 376.58
#2005-02-10| 380.04
#2005-02-11| 383.64
#2005-02-14| 381.73
#2005-02-15| 378.39
#2005-02-16| 380.40
#2005-02-17| 379.59
#2005-02-18| 379.32
#2005-02-21| .
#2005-02-22| 373.75
#2005-02-23| 377.41
#2005-02-24| 384.87
#2005-02-25| 391.20
#2005-02-28| 392.20
#2005-03-01| 397.57
#2005-03-02| 397.70
#2005-03-03| 398.55
#2005-03-04| 407.50
#2005-03-07| 405.38
#2005-03-08| 403.95
#2005-03-09| 397.90
#2005-03-10| 399.37
#2005-03-11| 399.88
#2005-03-14| 398.11
#2005-03-15| 398.39
#2005-03-16| 394.37
#2005-03-17| 395.28
#2005-03-18| 394.53
#2005-03-21| 393.70
#2005-03-22| 390.62
#2005-03-23| 386.70
#2005-03-24| 388.46
#2005-03-25| .
#2005-03-28| 384.25
#2005-03-29| 373.10
#2005-03-30| 377.75
#2005-03-31| 380.11
#2005-04-01| 377.11
#2005-04-04| 376.96
#2005-04-05| 379.13
#2005-04-06| 380.48
#2005-04-07| 381.83
#2005-04-08| 378.47
#2005-04-11| 376.22
#2005-04-12| 379.82
#2005-04-13| 370.49
#2005-04-14| 359.33
#2005-04-15| 352.27
#2005-04-18| 355.83
#2005-04-19| 361.95
#2005-04-20| 361.61
#2005-04-21| 369.26
#2005-04-22| 366.44
#2005-04-25| 369.61
#2005-04-26| 361.03
#2005-04-27| 359.10
#2005-04-28| 353.95
#2005-04-29| 358.02
#2005-05-02| 360.23
#2005-05-03| 356.70
#2005-05-04| 363.26
#2005-05-05| 362.76
#2005-05-06| 364.48
#2005-05-09| 365.35
#2005-05-10| 360.52
#2005-05-11| 363.73
#2005-05-12| 355.89
#2005-05-13| 353.58
#2005-05-16| 358.33
#2005-05-17| 364.18
#2005-05-18| 371.19
#2005-05-19| 371.01
#2005-05-20| 370.06
#2005-05-23| 374.18
#2005-05-24| 372.43
#2005-05-25| 368.56
#2005-05-26| 373.97
#2005-05-27| 374.21
#2005-05-30| .
#2005-05-31| 371.81
#2005-06-01| 375.56
#2005-06-02| 374.29
#2005-06-03| 370.11
#2005-06-06| 370.51
#2005-06-07| 372.76
#2005-06-08| 373.46
#2005-06-09| 373.12
#2005-06-10| 372.62
#2005-06-13| 374.75
#2005-06-14| 375.60
#2005-06-15| 374.13
#2005-06-16| 375.65
#2005-06-17| 379.55
#2005-06-20| 380.07
#2005-06-21| 382.63
#2005-06-22| 378.67
#2005-06-23| 371.17
#2005-06-24| 366.01
#2005-06-27| 365.19
#2005-06-28| 371.13
#2005-06-29| 369.53
#2005-06-30| 364.67
#2005-07-01| 367.32
#2005-07-04| .
#2005-07-05| 369.58
#2005-07-06| 366.95
#2005-07-07| 369.37
#2005-07-08| 375.99
#2005-07-11| 379.57
#2005-07-12| 377.11
#2005-07-13| 378.50
#2005-07-14| 383.56
#2005-07-15| 383.49
#2005-07-18| 384.48
#2005-07-19| 393.48
#2005-07-20| 398.05
#2005-07-21| 396.23
#2005-07-22| 398.47
#2005-07-25| 395.08
#2005-07-26| 394.36
#2005-07-27| 398.27
#2005-07-28| 404.90
#2005-07-29| 403.07
#2005-08-01| 403.88
#2005-08-02| 406.07
#2005-08-03| 405.27
#2005-08-04| 402.25
#2005-08-05| 400.10
#2005-08-08| 399.40
#2005-08-09| 401.89
#2005-08-10| 404.72
#2005-08-11| 408.02
#2005-08-12| 405.86
#2005-08-15| 407.56
#2005-08-16| 394.75
#2005-08-17| 394.03
#2005-08-18| 391.09
#2005-08-19| 396.27
#2005-08-22| 395.10
#2005-08-23| 392.51
#2005-08-24| 387.63
#2005-08-25| 389.33
#2005-08-26| 388.50
#2005-08-29| 391.04
#2005-08-30| 389.63
#2005-08-31| 399.04
#2005-09-01| 403.00
#2005-09-02| 405.31
#2005-09-05| .
#2005-09-06| 409.40
#2005-09-07| 412.28
#2005-09-08| 407.16
#2005-09-09| 409.60
#2005-09-12| 412.12
#2005-09-13| 409.69
#2005-09-14| 403.95
#2005-09-15| 400.95
#2005-09-16| 401.10
#2005-09-19| 396.28
#2005-09-20| 391.60
#2005-09-21| 389.22
#2005-09-22| 393.50
#2005-09-23| 395.72
#2005-09-26| 392.41
#2005-09-27| 394.35
#2005-09-28| 389.60
#2005-09-29| 392.42
#2005-09-30| 397.08
#2005-10-03| 398.51
#2005-10-04| 392.59
#2005-10-05| 384.59
#2005-10-06| 379.80
#2005-10-07| 385.00
#2005-10-10| 380.09
#2005-10-11| 378.80
#2005-10-12| 376.81
#2005-10-13| 374.66
#2005-10-14| 379.06
#2005-10-17| 380.03
#2005-10-18| 375.64
#2005-10-19| 381.65
#2005-10-20| 376.14
#2005-10-21| 363.78
#2005-10-24| 372.31
#2005-10-25| 372.31
#2005-10-26| 374.24
#2005-10-27| 368.08
#2005-10-28| 376.99
#2005-10-31| 384.52
#2005-11-01| 383.65
#2005-11-02| 388.39
#2005-11-03| 389.82
#2005-11-04| 387.76
#2005-11-07| 392.65
#2005-11-08| 392.76
#2005-11-09| 392.76
#2005-11-10| 396.57
#2005-11-11| 398.01
#2005-11-14| 398.47
#2005-11-15| 399.18
#2005-11-16| 401.79
#2005-11-17| 405.60
#2005-11-18| 406.20
#2005-11-21| 408.37
#2005-11-22| 415.23
#2005-11-23| 414.04
#2005-11-24| .
#2005-11-25| 413.64
#2005-11-28| 412.38
#2005-11-29| 412.67
#2005-11-30| 415.45
#2005-12-01| 423.04
#2005-12-02| 422.32
#2005-12-05| 420.02
#2005-12-06| 420.09
#2005-12-07| 414.27
#2005-12-08| 412.66
#2005-12-09| 417.10
#2005-12-12| 417.39
#2005-12-13| 420.45
#2005-12-14| 421.92
#2005-12-15| 420.68
#2005-12-16| 422.99
#2005-12-19| 413.33
#2005-12-20| 413.32
#2005-12-21| 418.26
#2005-12-22| 423.02
#2005-12-23| 423.38
#2005-12-26| .
#2005-12-27| 417.41
#2005-12-28| 419.52
#2005-12-29| 419.20
#2005-12-30| 415.52
#2006-01-02| .
#2006-01-03| 420.12
#2006-01-04| 427.02
#2006-01-05| 425.54
#2006-01-06| 432.07
#2006-01-09| 436.18
#2006-01-10| 435.99
#2006-01-11| 437.21
#2006-01-12| 437.06
#2006-01-13| 435.72
#2006-01-16| .
#2006-01-17| 436.86
#2006-01-18| 434.87
#2006-01-19| 439.04
#2006-01-20| 427.82
#2006-01-23| 429.77
#2006-01-24| 436.21
#2006-01-25| 436.99
#2006-01-26| 443.58
#2006-01-27| 454.26
#2006-01-30| 455.69
#2006-01-31| 452.18
#2006-02-01| 458.43
#2006-02-02| 456.02
#2006-02-03| 454.53
#2006-02-06| 458.25
#2006-02-07| 451.21
#2006-02-08| 453.74
#2006-02-09| 452.60
#2006-02-10| 454.14
#2006-02-13| 452.69
#2006-02-14| 461.55
#2006-02-15| 468.41
#2006-02-16| 471.53
#2006-02-17| 473.08
#2006-02-20| .
#2006-02-21| 474.33
#2006-02-22| 479.36
#2006-02-23| 475.83
#2006-02-24| 477.30
#2006-02-27| 479.81
#2006-02-28| 473.97
#2006-03-01| 484.69
#2006-03-02| 483.66
#2006-03-03| 484.41
#2006-03-06| 478.39
#2006-03-07| 477.74
#2006-03-08| 473.17
#2006-03-09| 469.82
#2006-03-10| 473.07
#2006-03-13| 473.85
#2006-03-14| 482.19
#2006-03-15| 493.01
#2006-03-16| 495.08
#2006-03-17| 498.89
#2006-03-20| 498.12
#2006-03-21| 490.45
#2006-03-22| 500.32
#2006-03-23| 499.02
#2006-03-24| 498.67
#2006-03-27| 498.94
#2006-03-28| 498.36
#2006-03-29| 496.41
#2006-03-30| 492.13
#2006-03-31| 491.01
#2006-04-03| 497.03
#2006-04-04| 503.83
#2006-04-05| 507.20
#2006-04-06| 501.34
#2006-04-07| 497.49
#2006-04-10| 500.31
#2006-04-11| 499.27
#2006-04-12| 506.58
#2006-04-13| 504.78
#2006-04-14| .
#2006-04-17| 505.72
#2006-04-18| 522.37
#2006-04-19| 526.19
#2006-04-20| 524.99
#2006-04-21| 524.08
#2006-04-24| 522.33
#2006-04-25| 513.97
#2006-04-26| 523.56
#2006-04-27| 514.21
#2006-04-28| 515.55
#2006-05-01| 518.99
#2006-05-02| 524.79
#2006-05-03| 528.68
#2006-05-04| 531.64
#2006-05-05| 538.55
#2006-05-08| 539.84
#2006-05-09| 543.09
#2006-05-10| 543.72
#2006-05-11| 537.25
#2006-05-12| 525.32
#2006-05-15| 519.58
#2006-05-16| 520.63
#2006-05-17| 507.71
#2006-05-18| 499.64
#2006-05-19| 496.65
#2006-05-22| 492.32
#2006-05-23| 496.49
#2006-05-24| 496.48
#2006-05-25| 500.90
#2006-05-26| 506.22
#2006-05-29| .
#2006-05-30| 493.04
#2006-05-31| 498.83
#2006-06-01| 505.38
#2006-06-02| 504.23
#2006-06-05| 486.23
#2006-06-06| 479.70
#2006-06-07| 471.40
#2006-06-08| 467.82
#2006-06-09| 469.63
#2006-06-12| 457.98
#2006-06-13| 455.66
#2006-06-14| 460.15
#2006-06-15| 479.32
#2006-06-16| 475.63
#2006-06-19| 469.75
#2006-06-20| 472.07
#2006-06-21| 480.89
#2006-06-22| 477.12
#2006-06-23| 480.07
#2006-06-26| 483.25
#2006-06-27| 477.67
#2006-06-28| 479.96
#2006-06-29| 496.05
#2006-06-30| 500.61
#2006-07-03| 501.09
#2006-07-04| .
#2006-07-05| 492.11
#2006-07-06| 492.52
#2006-07-07| 484.23
#2006-07-10| 486.92
#2006-07-11| 486.01
#2006-07-12| 476.65
#2006-07-13| 463.55
#2006-07-14| 455.89
#2006-07-17| 450.14
#2006-07-18| 452.11
#2006-07-19| 464.93
#2006-07-20| 449.95
#2006-07-21| 443.24
#2006-07-24| 454.68
#2006-07-25| 456.14
#2006-07-26| 453.85
#2006-07-27| 454.29
#2006-07-28| 460.88
#2006-07-31| 459.51
#2006-08-01| 454.63
#2006-08-02| 461.56
#2006-08-03| 472.63
#2006-08-04| 473.33
#2006-08-07| 473.11
#2006-08-08| 465.06
#2006-08-09| 451.75
#2006-08-10| 453.29
#2006-08-11| 447.27
#2006-08-14| 444.07
#2006-08-15| 454.19
#2006-08-16| 466.95
#2006-08-17| 468.04
#2006-08-18| 465.34
#2006-08-21| 460.63
#2006-08-22| 462.03
#2006-08-23| 456.24
#2006-08-24| 450.38
#2006-08-25| 449.96
#2006-08-28| 452.97
#2006-08-29| 452.51
#2006-08-30| 450.08
#2006-08-31| 459.91
#2006-09-01| 464.73
#2006-09-04| .
#2006-09-05| 474.73
#2006-09-06| 467.80
#2006-09-07| 462.17
#2006-09-08| 463.39
#2006-09-11| 454.33
#2006-09-12| 457.86
#2006-09-13| 464.80
#2006-09-14| 461.25
#2006-09-15| 460.73
#2006-09-18| 465.36
#2006-09-19| 463.95
#2006-09-20| 462.96
#2006-09-21| 455.08
#2006-09-22| 449.67
#2006-09-25| 456.69
#2006-09-26| 468.37
#2006-09-27| 469.96
#2006-09-28| 473.66
#2006-09-29| 469.01
#2006-10-02| 469.39
#2006-10-03| 469.02
#2006-10-04| 474.21
#2006-10-05| 488.68
#2006-10-06| 487.25
#2006-10-09| 492.71
#2006-10-10| 495.42
#2006-10-11| 493.28
#2006-10-12| 502.50
#2006-10-13| 502.81
#2006-10-16| 512.50
#2006-10-17| 507.43
#2006-10-18| 501.39
#2006-10-19| 500.83
#2006-10-20| 473.84
#2006-10-23| 480.30
#2006-10-24| 482.52
#2006-10-25| 485.97
#2006-10-26| 488.95
#2006-10-27| 481.07
#2006-10-30| 481.19
#2006-10-31| 479.11
#2006-11-01| 476.13
#2006-11-02| 474.66
#2006-11-03| 473.26
#2006-11-06| 475.81
#2006-11-07| 477.66
#2006-11-08| 482.51
#2006-11-09| 477.27
#2006-11-10| 480.56
#2006-11-13| 483.22
#2006-11-14| 487.65
#2006-11-15| 491.88
#2006-11-16| 491.86
#2006-11-17| 492.05
#2006-11-20| 490.85
#2006-11-21| 500.39
#2006-11-22| 504.47
#2006-11-23| .
#2006-11-24| 503.28
#2006-11-27| 493.43
#2006-11-28| 490.69
#2006-11-29| 496.54
#2006-11-30| 497.26
#2006-12-01| 491.91
#2006-12-04| 498.65
#2006-12-05| 502.89
#2006-12-06| 505.78
#2006-12-07| 503.89
#2006-12-08| 508.49
#2006-12-11| 504.46
#2006-12-12| 498.87
#2006-12-13| 496.58
#2006-12-14| 502.00
#2006-12-15| 496.42
#2006-12-18| 499.94
#2006-12-19| 500.47
#2006-12-20| 500.04
#2006-12-21| 495.19
#2006-12-22| 490.88
#2006-12-25| .
#2006-12-26| 494.43
#2006-12-27| 500.75
#2006-12-28| 498.11
#2006-12-29| 495.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 489.96
#2007-01-04| 488.20
#2007-01-05| 484.31
#2007-01-08| 486.46
#2007-01-09| 490.03
#2007-01-10| 490.19
#2007-01-11| 495.08
#2007-01-12| 499.59
#2007-01-15| .
#2007-01-16| 498.64
#2007-01-17| 501.44
#2007-01-18| 500.00
#2007-01-19| 500.31
#2007-01-22| 492.58
#2007-01-23| 501.90
#2007-01-24| 502.87
#2007-01-25| 497.11
#2007-01-26| 501.24
#2007-01-29| 502.31
#2007-01-30| 513.51
#2007-01-31| 519.86
#2007-02-01| 529.05
#2007-02-02| 532.75
#2007-02-05| 530.35
#2007-02-06| 532.12
#2007-02-07| 535.95
#2007-02-08| 532.35
#2007-02-09| 525.87
#2007-02-12| 527.32
#2007-02-13| 530.23
#2007-02-14| 545.30
#2007-02-15| 553.31
#2007-02-16| 554.07
#2007-02-19| .
#2007-02-20| 558.33
#2007-02-21| 564.27
#2007-02-22| 559.23
#2007-02-23| 560.43
#2007-02-26| 558.12
#2007-02-27| 535.01
#2007-02-28| 533.26
#2007-03-01| 531.58
#2007-03-02| 523.21
#2007-03-05| 518.74
#2007-03-06| 525.43
#2007-03-07| 531.69
#2007-03-08| 534.91
#2007-03-09| 537.88
#2007-03-12| 538.49
#2007-03-13| 525.69
#2007-03-14| 528.96
#2007-03-15| 530.59
#2007-03-16| 531.83
#2007-03-19| 542.04
#2007-03-20| 545.15
#2007-03-21| 556.26
#2007-03-22| 555.90
#2007-03-23| 556.33
#2007-03-26| 553.74
#2007-03-27| 547.34
#2007-03-28| 541.23
#2007-03-29| 546.27
#2007-03-30| 548.09
#2007-04-02| 546.73
#2007-04-03| 552.00
#2007-04-04| 552.25
#2007-04-05| 553.00
#2007-04-06| .
#2007-04-09| 554.00
#2007-04-10| 554.43
#2007-04-11| 550.46
#2007-04-12| 552.55
#2007-04-13| 554.50
#2007-04-16| 561.01
#2007-04-17| 564.81
#2007-04-18| 564.24
#2007-04-19| 561.43
#2007-04-20| 573.11
#2007-04-23| 581.54
#2007-04-24| 589.17
#2007-04-25| 590.47
#2007-04-26| 590.50
#2007-04-27| 597.78
#2007-04-30| 586.63
#2007-05-01| 589.06
#2007-05-02| 598.85
#2007-05-03| 600.38
#2007-05-04| 600.75
#2007-05-07| 600.61
#2007-05-08| 602.22
#2007-05-09| 612.27
#2007-05-10| 603.19
#2007-05-11| 612.15
#2007-05-14| 613.72
#2007-05-15| 613.88
#2007-05-16| 612.38
#2007-05-17| 608.41
#2007-05-18| 608.18
#2007-05-21| 614.01
#2007-05-22| 617.41
#2007-05-23| 613.83
#2007-05-24| 605.71
#2007-05-25| 611.91
#2007-05-28| .
#2007-05-29| 614.70
#2007-05-30| 627.57
#2007-05-31| 632.52
#2007-06-01| 633.32
#2007-06-04| 634.46
#2007-06-05| 637.43
#2007-06-06| 628.03
#2007-06-07| 615.52
#2007-06-08| 623.63
#2007-06-11| 628.06
#2007-06-12| 623.80
#2007-06-13| 641.36
#2007-06-14| 646.34
#2007-06-15| 649.59
#2007-06-18| 651.88
#2007-06-19| 655.58
#2007-06-20| 651.47
#2007-06-21| 655.42
#2007-06-22| 649.78
#2007-06-25| 645.17
#2007-06-26| 638.77
#2007-06-27| 642.54
#2007-06-28| 641.52
#2007-06-29| 640.80
#2007-07-02| 657.11
#2007-07-03| 653.05
#2007-07-04| .
#2007-07-05| 651.82
#2007-07-06| 655.80
#2007-07-09| 670.34
#2007-07-10| 662.36
#2007-07-11| 669.10
#2007-07-12| 682.24
#2007-07-13| 688.06
#2007-07-16| 690.47
#2007-07-17| 691.27
#2007-07-18| 691.66
#2007-07-19| 696.36
#2007-07-20| 674.85
#2007-07-23| 673.95
#2007-07-24| 661.93
#2007-07-25| 649.11
#2007-07-26| 633.70
#2007-07-27| 620.52
#2007-07-30| 636.72
#2007-07-31| 632.28
#2007-08-01| 637.95
#2007-08-02| 643.89
#2007-08-03| 625.82
#2007-08-06| 639.23
#2007-08-07| 639.77
#2007-08-08| 639.38
#2007-08-09| 617.35
#2007-08-10| 619.09
#2007-08-13| 623.89
#2007-08-14| 609.61
#2007-08-15| 597.15
#2007-08-16| 586.58
#2007-08-17| 596.50
#2007-08-20| 609.10
#2007-08-21| 611.93
#2007-08-22| 630.89
#2007-08-23| 622.93
#2007-08-24| 635.77
#2007-08-27| 634.57
#2007-08-28| 614.19
#2007-08-29| 629.64
#2007-08-30| 631.31
#2007-08-31| 645.29
#2007-09-03| .
#2007-09-04| 654.56
#2007-09-05| 647.65
#2007-09-06| 649.29
#2007-09-07| 631.85
#2007-09-10| 628.26
#2007-09-11| 635.49
#2007-09-12| 630.01
#2007-09-13| 633.55
#2007-09-14| 637.21
#2007-09-17| 639.72
#2007-09-18| 668.79
#2007-09-19| 672.72
#2007-09-20| 666.99
#2007-09-21| 672.12
#2007-09-24| 666.46
#2007-09-25| 662.51
#2007-09-26| 670.63
#2007-09-27| 677.36
#2007-09-28| 677.77
#2007-10-01| 686.99
#2007-10-02| 684.51
#2007-10-03| 673.79
#2007-10-04| 678.38
#2007-10-05| 690.82
#2007-10-08| 692.93
#2007-10-09| 699.12
#2007-10-10| 694.73
#2007-10-11| 687.71
#2007-10-12| 694.11
#2007-10-15| 687.18
#2007-10-16| 678.58
#2007-10-17| 674.11
#2007-10-18| 677.87
#2007-10-19| 648.58
#2007-10-22| 651.47
#2007-10-23| 663.65
#2007-10-24| 671.09
#2007-10-25| 653.42
#2007-10-26| 657.15
#2007-10-29| 663.22
#2007-10-30| 657.69
#2007-10-31| 669.24
#2007-11-01| 654.24
#2007-11-02| 664.82
#2007-11-05| 663.26
#2007-11-06| 679.00
#2007-11-07| 659.60
#2007-11-08| 659.87
#2007-11-09| 640.19
#2007-11-12| 620.73
#2007-11-13| 637.67
#2007-11-14| 636.10
#2007-11-15| 623.15
#2007-11-16| 621.59
#2007-11-19| 608.16
#2007-11-20| 616.07
#2007-11-21| 616.63
#2007-11-22| .
#2007-11-23| 625.59
#2007-11-26| 620.12
#2007-11-27| 632.02
#2007-11-28| 656.64
#2007-11-29| 657.87
#2007-11-30| 662.02
#2007-12-03| 659.30
#2007-12-04| 659.06
#2007-12-05| 672.58
#2007-12-06| 688.99
#2007-12-07| 685.45
#2007-12-10| 695.70
#2007-12-11| 669.00
#2007-12-12| 677.32
#2007-12-13| 681.73
#2007-12-14| 669.75
#2007-12-17| 642.09
#2007-12-18| 642.25
#2007-12-19| 644.62
#2007-12-20| 658.55
#2007-12-21| 676.95
#2007-12-24| 684.30
#2007-12-25| .
#2007-12-26| 689.05
#2007-12-27| 676.44
#2007-12-28| 682.24
#2007-12-31| 676.83
#2008-01-01| .
#2008-01-02| 658.45
#2008-01-03| 663.19
#2008-01-04| 638.89
#2008-01-07| 630.20
#2008-01-08| 612.71
#2008-01-09| 609.38
#2008-01-10| 619.23
#2008-01-11| 605.89
#2008-01-14| 625.49
#2008-01-15| 607.75
#2008-01-16| 594.43
#2008-01-17| 560.26
#2008-01-18| 560.96
#2008-01-21| .
#2008-01-22| 572.81
#2008-01-23| 584.12
#2008-01-24| 585.26
#2008-01-25| 591.35
#2008-01-28| 604.85
#2008-01-29| 607.63
#2008-01-30| 603.47
#2008-01-31| 619.24
#2008-02-01| 626.60
#2008-02-04| 624.19
#2008-02-05| 598.04
#2008-02-06| 599.37
#2008-02-07| 600.79
#2008-02-08| 599.26
#2008-02-11| 608.55
#2008-02-12| 614.70
#2008-02-13| 627.93
#2008-02-14| 619.03
#2008-02-15| 615.14
#2008-02-18| .
#2008-02-19| 616.42
#2008-02-20| 627.22
#2008-02-21| 623.18
#2008-02-22| 627.61
#2008-02-25| 639.08
#2008-02-26| 642.51
#2008-02-27| 643.36
#2008-02-28| 645.33
#2008-02-29| 627.23
#2008-03-03| 634.75
#2008-03-04| 625.04
#2008-03-05| 632.07
#2008-03-06| 623.51
#2008-03-07| 608.52
#2008-03-10| 592.84
#2008-03-11| 623.27
#2008-03-12| 626.41
#2008-03-13| 631.51
#2008-03-14| 620.26
#2008-03-17| 611.33
#2008-03-18| 635.51
#2008-03-19| 611.20
#2008-03-20| 612.22
#2008-03-21| .
#2008-03-24| 630.72
#2008-03-25| 640.27
#2008-03-26| 635.01
#2008-03-27| 624.35
#2008-03-28| 623.06
#2008-03-31| 627.62
#2008-04-01| 647.61
#2008-04-02| 644.80
#2008-04-03| 647.33
#2008-04-04| 657.76
#2008-04-07| 660.12
#2008-04-08| 656.87
#2008-04-09| 645.69
#2008-04-10| 650.23
#2008-04-11| 637.13
#2008-04-14| 638.10
#2008-04-15| 641.58
#2008-04-16| 666.77
#2008-04-17| 660.71
#2008-04-18| 692.04
#2008-04-21| 691.42
#2008-04-22| 680.73
#2008-04-23| 677.73
#2008-04-24| 675.92
#2008-04-25| 683.03
#2008-04-28| 689.87
#2008-04-29| 676.03
#2008-04-30| 680.84
#2008-05-01| 689.39
#2008-05-02| 695.03
#2008-05-05| 692.71
#2008-05-06| 699.23
#2008-05-07| 686.38
#2008-05-08| 694.45
#2008-05-09| 692.13
#2008-05-12| 706.66
#2008-05-13| 714.07
#2008-05-14| 700.38
#2008-05-15| 708.93
#2008-05-16| 710.47
#2008-05-19| 706.12
#2008-05-20| 704.72
#2008-05-21| 697.03
#2008-05-22| 693.94
#2008-05-23| 688.46
#2008-05-26| .
#2008-05-27| 691.40
#2008-05-28| 706.94
#2008-05-29| 706.38
#2008-05-30| 712.01
#2008-06-02| 704.73
#2008-06-03| 704.49
#2008-06-04| 703.39
#2008-06-05| 709.82
#2008-06-06| 689.99
#2008-06-09| 689.00
#2008-06-10| 683.82
#2008-06-11| 666.11
#2008-06-12| 672.97
#2008-06-13| 685.14
#2008-06-16| 689.90
#2008-06-17| 683.81
#2008-06-18| 675.46
#2008-06-19| 680.08
#2008-06-20| 667.03
#2008-06-23| 672.94
#2008-06-24| 655.23
#2008-06-25| 653.83
#2008-06-26| 627.00
#2008-06-27| 624.86
#2008-06-30| 627.69
#2008-07-01| 628.95
#2008-07-02| 599.08
#2008-07-03| 595.46
#2008-07-04| .
#2008-07-07| 601.70
#2008-07-08| 599.61
#2008-07-09| 588.01
#2008-07-10| 590.96
#2008-07-11| 590.25
#2008-07-14| 596.06
#2008-07-15| 579.36
#2008-07-16| 597.44
#2008-07-17| 611.48
#2008-07-18| 604.67
#2008-07-21| 621.86
#2008-07-22| 626.26
#2008-07-23| 624.14
#2008-07-24| 597.00
#2008-07-25| 606.99
#2008-07-28| 599.94
#2008-07-29| 613.43
#2008-07-30| 627.93
#2008-07-31| 606.18
#2008-08-01| 601.66
#2008-08-04| 583.24
#2008-08-05| 592.64
#2008-08-06| 606.42
#2008-08-07| 595.46
#2008-08-08| 612.36
#2008-08-11| 616.85
#2008-08-12| 616.20
#2008-08-13| 610.90
#2008-08-14| 615.78
#2008-08-15| 616.90
#2008-08-18| 610.04
#2008-08-19| 601.22
#2008-08-20| 604.64
#2008-08-21| 605.40
#2008-08-22| 610.55
#2008-08-25| 598.23
#2008-08-26| 597.96
#2008-08-27| 606.85
#2008-08-28| 623.90
#2008-08-29| 615.73
#2008-09-01| .
#2008-09-02| 603.94
#2008-09-03| 586.78
#2008-09-04| 559.82
#2008-09-05| 562.44
#2008-09-08| 565.43
#2008-09-09| 534.86
#2008-09-10| 544.73
#2008-09-11| 556.16
#2008-09-12| 562.27
#2008-09-15| 538.19
#2008-09-16| 551.10
#2008-09-17| 525.90
#2008-09-18| 543.25
#2008-09-19| 564.11
#2008-09-22| 547.61
#2008-09-23| 535.87
#2008-09-24| 523.76
#2008-09-25| 519.94
#2008-09-26| 515.15
#2008-09-29| 473.09
#2008-09-30| 490.56
#2008-10-01| 470.46
#2008-10-02| 429.72
#2008-10-03| 421.95
#2008-10-06| 406.19
#2008-10-07| 383.35
#2008-10-08| 385.52
#2008-10-09| 367.46
#2008-10-10| 362.36
#2008-10-13| 412.45
#2008-10-14| 398.46
#2008-10-15| 350.96
#2008-10-16| 366.48
#2008-10-17| 359.91
#2008-10-20| 369.39
#2008-10-21| 355.63
#2008-10-22| 325.27
#2008-10-23| 315.29
#2008-10-24| 297.16
#2008-10-27| 287.56
#2008-10-28| 318.49
#2008-10-29| 325.28
#2008-10-30| 341.33
#2008-10-31| 343.74
#2008-11-03| 345.92
#2008-11-04| 367.94
#2008-11-05| 346.98
#2008-11-06| 321.02
#2008-11-07| 330.19
#2008-11-10| 325.16
#2008-11-11| 316.31
#2008-11-12| 297.66
#2008-11-13| 329.39
#2008-11-14| 311.03
#2008-11-17| 304.09
#2008-11-18| 305.41
#2008-11-19| 282.34
#2008-11-20| 261.69
#2008-11-21| 280.94
#2008-11-24| 301.14
#2008-11-25| 306.28
#2008-11-26| 325.37
#2008-11-27| .
#2008-11-28| 330.56
#2008-12-01| 294.32
#2008-12-02| 308.24
#2008-12-03| 315.26
#2008-12-04| 298.83
#2008-12-05| 309.59
#2008-12-08| 334.93
#2008-12-09| 335.93
#2008-12-10| 342.01
#2008-12-11| 324.25
#2008-12-12| 327.93
#2008-12-15| 324.24
#2008-12-16| 340.91
#2008-12-17| 347.93
#2008-12-18| 333.61
#2008-12-19| 339.31
#2008-12-22| 328.47
#2008-12-23| 326.34
#2008-12-24| 330.78
#2008-12-25| .
#2008-12-26| 336.30
#2008-12-29| 331.69
#2008-12-30| 342.70
#2008-12-31| 349.88
#2009-01-01| .
#2009-01-02| 371.53
#2009-01-05| 372.97
#2009-01-06| 381.66
#2009-01-07| 364.67
#2009-01-08| 372.64
#2009-01-09| 365.17
#2009-01-12| 345.59
#2009-01-13| 344.61
#2009-01-14| 330.21
#2009-01-15| 336.32
#2009-01-16| 337.54
#2009-01-19| .
#2009-01-20| 321.12
#2009-01-21| 334.34
#2009-01-22| 321.18
#2009-01-23| 316.81
#2009-01-26| 308.76
#2009-01-27| 313.74
#2009-01-28| 326.06
#2009-01-29| 311.09
#2009-01-30| 303.69
#2009-02-02| 302.34
#2009-02-03| 307.99
#2009-02-04| 314.13
#2009-02-05| 323.41
#2009-02-06| 336.64
#2009-02-09| 334.15
#2009-02-10| 316.12
#2009-02-11| 320.65
#2009-02-12| 315.73
#2009-02-13| 315.52
#2009-02-16| .
#2009-02-17| 295.41
#2009-02-18| 291.87
#2009-02-19| 281.47
#2009-02-20| 276.50
#2009-02-23| 261.06
#2009-02-24| 273.24
#2009-02-25| 263.26
#2009-02-26| 259.12
#2009-02-27| 257.97
#2009-03-02| 236.49
#2009-03-03| 239.73
#2009-03-04| 253.92
#2009-03-05| 235.84
#2009-03-06| 233.62
#2009-03-09| 234.01
#2009-03-10| 253.00
#2009-03-11| 257.19
#2009-03-12| 262.99
#2009-03-13| 261.18
#2009-03-16| 259.91
#2009-03-17| 266.88
#2009-03-18| 275.46
#2009-03-19| 278.53
#2009-03-20| 267.15
#2009-03-23| 293.66
#2009-03-24| 291.25
#2009-03-25| 289.30
#2009-03-26| 304.17
#2009-03-27| 297.89
#2009-03-30| 278.63
#2009-03-31| 282.50
#2009-04-01| 290.19
#2009-04-02| 309.52
#2009-04-03| 316.78
#2009-04-06| 312.10
#2009-04-07| 297.30
#2009-04-08| 298.24
#2009-04-09| 323.94
#2009-04-10| .
#2009-04-13| 320.89
#2009-04-14| 315.22
#2009-04-15| 317.32
#2009-04-16| 328.52
#2009-04-17| 327.23
#2009-04-20| 307.87
#2009-04-21| 316.39
#2009-04-22| 330.01
#2009-04-23| 331.28
#2009-04-24| 343.83
#2009-04-27| 336.88
#2009-04-28| 331.16
#2009-04-29| 345.24
#2009-04-30| 349.60
#2009-05-01| 356.36
#2009-05-04| 369.11
#2009-05-05| 368.84
#2009-05-06| 376.59
#2009-05-07| 357.44
#2009-05-08| 372.03
#2009-05-11| 362.21
#2009-05-12| 357.80
#2009-05-13| 340.59
#2009-05-14| 343.34
#2009-05-15| 340.88
#2009-05-18| 357.68
#2009-05-19| 357.43
#2009-05-20| 355.10
#2009-05-21| 341.11
#2009-05-22| 338.55
#2009-05-25| .
#2009-05-26| 349.28
#2009-05-27| 344.56
#2009-05-28| 342.40
#2009-05-29| 348.05
#2009-06-01| 374.91
#2009-06-02| 376.23
#2009-06-03| 368.76
#2009-06-04| 380.27
#2009-06-05| 384.66
#2009-06-08| 383.45
#2009-06-09| 385.49
#2009-06-10| 382.79
#2009-06-11| 383.86
#2009-06-12| 382.51
#2009-06-15| 368.37
#2009-06-16| 361.17
#2009-06-17| 357.82
#2009-06-18| 354.46
#2009-06-19| 352.58
#2009-06-22| 338.65
#2009-06-23| 342.58
#2009-06-24| 348.37
#2009-06-25| 361.39
#2009-06-26| 361.97
#2009-06-29| 366.45
#2009-06-30| 356.38
#2009-07-01| 359.32
#2009-07-02| 344.79
#2009-07-03| .
#2009-07-06| 340.51
#2009-07-07| 328.98
#2009-07-08| 328.08
#2009-07-09| 329.63
#2009-07-10| 329.99
#2009-07-13| 339.51
#2009-07-14| 341.49
#2009-07-15| 356.63
#2009-07-16| 361.60
#2009-07-17| 361.22
#2009-07-20| 375.96
#2009-07-21| 383.53
#2009-07-22| 382.93
#2009-07-23| 398.10
#2009-07-24| 402.71
#2009-07-27| 404.35
#2009-07-28| 398.73
#2009-07-29| 392.96
#2009-07-30| 403.56
#2009-07-31| 407.13
#2009-08-03| 416.85
#2009-08-04| 425.05
#2009-08-05| 419.54
#2009-08-06| 420.74
#2009-08-07| 429.60
#2009-08-10| 424.69
#2009-08-11| 416.98
#2009-08-12| 427.48
#2009-08-13| 431.25
#2009-08-14| 420.46
#2009-08-17| 404.29
#2009-08-18| 417.17
#2009-08-19| 415.92
#2009-08-20| 420.09
#2009-08-21| 431.58
#2009-08-24| 431.85
#2009-08-25| 437.58
#2009-08-26| 430.95
#2009-08-27| 431.16
#2009-08-28| 427.93
#2009-08-31| 420.19
#2009-09-01| 410.44
#2009-09-02| 406.51
#2009-09-03| 413.52
#2009-09-04| 422.24
#2009-09-07| .
#2009-09-08| 426.41
#2009-09-09| 437.00
#2009-09-10| 438.39
#2009-09-11| 441.01
#2009-09-14| 446.23
#2009-09-15| 455.26
#2009-09-16| 458.20
#2009-09-17| 461.51
#2009-09-18| 458.91
#2009-09-21| 452.27
#2009-09-22| 459.16
#2009-09-23| 451.33
#2009-09-24| 442.98
#2009-09-25| 440.16
#2009-09-28| 444.94
#2009-09-29| 445.25
#2009-09-30| 442.27
#2009-10-01| 425.94
#2009-10-02| 421.54
#2009-10-05| 433.31
#2009-10-06| 440.66
#2009-10-07| 441.17
#2009-10-08| 450.63
#2009-10-09| 453.84
#2009-10-12| 453.66
#2009-10-13| 450.26
#2009-10-14| 463.52
#2009-10-15| 465.49
#2009-10-16| 462.03
#2009-10-19| 477.44
#2009-10-20| 484.42
#2009-10-21| 484.67
#2009-10-22| 488.53
#2009-10-23| 482.85
#2009-10-26| 478.05
#2009-10-27| 468.92
#2009-10-28| 453.46
#2009-10-29| 470.04
#2009-10-30| 453.54
#2009-11-02| 457.72
#2009-11-03| 468.47
#2009-11-04| 465.62
#2009-11-05| 481.99
#2009-11-06| 477.90
#2009-11-09| 492.79
#2009-11-10| 491.73
#2009-11-11| 492.10
#2009-11-12| 484.04
#2009-11-13| 488.61
#2009-11-16| 502.30
#2009-11-17| 499.00
#2009-11-18| 499.85
#2009-11-19| 491.65
#2009-11-20| 487.14
#2009-11-23| 490.58
#2009-11-24| 488.82
#2009-11-25| 493.98
#2009-11-26| .
#2009-11-27| 482.73
#2009-11-30| 485.41
#2009-12-01| 494.36
#2009-12-02| 489.21
#2009-12-03| 485.79
#2009-12-04| 489.54
#2009-12-07| 487.97
#2009-12-08| 479.32
#2009-12-09| 481.08
#2009-12-10| 483.70
#2009-12-11| 485.85
#2009-12-14| 493.57
#2009-12-15| 492.24
#2009-12-16| 492.65
#2009-12-17| 487.47
#2009-12-18| 488.28
#2009-12-21| 494.75
#2009-12-22| 498.58
#2009-12-23| 500.14
#2009-12-24| 502.79
#2009-12-25| .
#2009-12-28| 501.49
#2009-12-29| 498.74
#2009-12-30| 497.74
#2009-12-31| 490.89
#2010-01-01| .
#2010-01-04| 503.26
#2010-01-05| 504.87
#2010-01-06| 506.83
#2010-01-07| 513.32
#2010-01-08| 522.89
#2010-01-11| 535.34
#2010-01-12| 523.81
#2010-01-13| 526.96
#2010-01-14| 526.56
#2010-01-15| 516.48
#2010-01-18| .
#2010-01-19| 524.96
#2010-01-20| 515.96
#2010-01-21| 500.12
#2010-01-22| 484.20
#2010-01-25| 485.45
#2010-01-26| 483.48
#2010-01-27| 477.78
#2010-01-28| 469.34
#2010-01-29| 464.29
#2010-02-01| 473.76
#2010-02-02| 483.09
#2010-02-03| 480.78
#2010-02-04| 462.78
#2010-02-05| 462.14
#2010-02-08| 458.22
#2010-02-09| 472.11
#2010-02-10| 469.72
#2010-02-11| 485.21
#2010-02-12| 484.04
#2010-02-15| .
#2010-02-16| 494.84
#2010-02-17| 501.95
#2010-02-18| 507.98
#2010-02-19| 510.37
#2010-02-22| 510.57
#2010-02-23| 501.10
#2010-02-24| 504.01
#2010-02-25| 504.30
#2010-02-26| 507.89
#2010-03-01| 519.12
#2010-03-02| 521.81
#2010-03-03| 526.27
#2010-03-04| 526.24
#2010-03-05| 535.15
#2010-03-08| 533.18
#2010-03-09| 535.04
#2010-03-10| 534.05
#2010-03-11| 532.89
#2010-03-12| 537.66
#2010-03-15| 533.16
#2010-03-16| 537.49
#2010-03-17| 541.59
#2010-03-18| 540.89
#2010-03-19| 535.80
#2010-03-22| 542.11
#2010-03-23| 555.44
#2010-03-24| 547.83
#2010-03-25| 546.42
#2010-03-26| 548.86
#2010-03-29| 555.40
#2010-03-30| 555.26
#2010-03-31| 550.40
#2010-04-01| 557.04
#2010-04-02| .
#2010-04-05| 567.55
#2010-04-06| 568.01
#2010-04-07| 564.12
#2010-04-08| 566.12
#2010-04-09| 574.01
#2010-04-12| 577.19
#2010-04-13| 576.98
#2010-04-14| 584.57
#2010-04-15| 588.66
#2010-04-16| 578.23
#2010-04-19| 576.97
#2010-04-20| 582.09
#2010-04-21| 585.53
#2010-04-22| 593.36
#2010-04-23| 600.80
#2010-04-26| 608.04
#2010-04-27| 587.87
#2010-04-28| 590.02
#2010-04-29| 602.53
#2010-04-30| 585.80
#2010-05-03| 599.28
#2010-05-04| 574.97
#2010-05-05| 568.66
#2010-05-06| 548.44
#2010-05-07| 535.97
#2010-05-10| 573.17
#2010-05-11| 572.18
#2010-05-12| 589.44
#2010-05-13| 582.47
#2010-05-14| 564.61
#2010-05-17| 559.31
#2010-05-18| 550.70
#2010-05-19| 541.10
#2010-05-20| 512.56
#2010-05-21| 524.67
#2010-05-24| 515.87
#2010-05-25| 514.90
#2010-05-26| 519.34
#2010-05-27| 543.19
#2010-05-28| 532.68
#2010-05-31| .
#2010-06-01| 519.65
#2010-06-02| 538.65
#2010-06-03| 542.88
#2010-06-04| 513.41
#2010-06-07| 496.70
#2010-06-08| 501.71
#2010-06-09| 504.90
#2010-06-10| 529.42
#2010-06-11| 534.26
#2010-06-14| 535.01
#2010-06-15| 554.35
#2010-06-16| 552.58
#2010-06-17| 550.48
#2010-06-18| 550.78
#2010-06-21| 555.20
#2010-06-22| 538.49
#2010-06-23| 539.08
#2010-06-24| 529.05
#2010-06-25| 538.93
#2010-06-28| 531.83
#2010-06-29| 505.86
#2010-06-30| 501.09
#2010-07-01| 497.81
#2010-07-02| 494.12
#2010-07-05| .
#2010-07-06| 494.82
#2010-07-07| 513.60
#2010-07-08| 520.51
#2010-07-09| 528.14
#2010-07-12| 522.36
#2010-07-13| 541.04
#2010-07-14| 541.48
#2010-07-15| 540.13
#2010-07-16| 523.13
#2010-07-19| 529.26
#2010-07-20| 539.49
#2010-07-21| 541.97
#2010-07-22| 555.39
#2010-07-23| 568.16
#2010-07-26| 574.86
#2010-07-27| 569.98
#2010-07-28| 568.88
#2010-07-29| 569.19
#2010-07-30| 574.12
#2010-08-02| 585.20
#2010-08-03| 580.19
#2010-08-04| 586.86
#2010-08-05| 588.63
#2010-08-06| 586.40
#2010-08-09| 589.80
#2010-08-10| 583.35
#2010-08-11| 558.21
#2010-08-12| 554.34
#2010-08-13| 552.86
#2010-08-16| 554.98
#2010-08-17| 569.34
#2010-08-18| 567.46
#2010-08-19| 558.33
#2010-08-20| 555.32
#2010-08-23| 542.97
#2010-08-24| 531.06
#2010-08-25| 530.50
#2010-08-26| 526.80
#2010-08-27| 542.88
#2010-08-30| 530.23
#2010-08-31| 531.56
#2010-09-01| 558.02
#2010-09-02| 569.59
#2010-09-03| 579.35
#2010-09-06| .
#2010-09-07| 572.13
#2010-09-08| 578.70
#2010-09-09| 577.24
#2010-09-10| 582.77
#2010-09-13| 595.15
#2010-09-14| 593.99
#2010-09-15| 594.66
#2010-09-16| 594.49
#2010-09-17| 602.44
#2010-09-20| 615.50
#2010-09-21| 617.06
#2010-09-22| 612.26
#2010-09-23| 604.50
#2010-09-24| 623.95
#2010-09-27| 619.99
#2010-09-28| 624.44
#2010-09-29| 625.44
#2010-09-30| 621.40
#2010-10-01| 621.57
#2010-10-04| 613.41
#2010-10-05| 633.76
#2010-10-06| 635.05
#2010-10-07| 634.95
#2010-10-08| 646.51
#2010-10-11| 645.36
#2010-10-12| 642.67
#2010-10-13| 650.42
#2010-10-14| 647.64
#2010-10-15| 648.16
#2010-10-18| 649.33
#2010-10-19| 635.73
#2010-10-20| 647.93
#2010-10-21| 650.46
#2010-10-22| 648.29
#2010-10-25| 653.01
#2010-10-26| 643.72
#2010-10-27| 640.37
#2010-10-28| 636.68
#2010-10-29| 639.76
#2010-11-01| 642.74
#2010-11-02| 650.80
#2010-11-03| 650.15
#2010-11-04| 671.85
#2010-11-05| 676.17
#2010-11-08| 673.28
#2010-11-09| 665.04
#2010-11-10| 670.76
#2010-11-11| 673.05
#2010-11-12| 660.57
#2010-11-15| 668.69
#2010-11-16| 656.11
#2010-11-17| 657.53
#2010-11-18| 670.13
#2010-11-19| 675.27
#2010-11-22| 676.60
#2010-11-23| 666.11
#2010-11-24| 682.31
#2010-11-25| .
#2010-11-26| 677.42
#2010-11-29| 672.89
#2010-11-30| 672.65
#2010-12-01| 691.61
#2010-12-02| 703.22
#2010-12-03| 708.93
#2010-12-06| 711.32
#2010-12-07| 718.78
#2010-12-08| 715.48
#2010-12-09| 716.20
#2010-12-10| 723.57
#2010-12-13| 727.82
#2010-12-14| 732.49
#2010-12-15| 732.07
#2010-12-16| 736.19
#2010-12-17| 734.12
#2010-12-20| 737.98
#2010-12-21| 747.95
#2010-12-22| 748.25
#2010-12-23| 746.11
#2010-12-24| .
#2010-12-27| 745.71
#2010-12-28| 745.57
#2010-12-29| 746.22
#2010-12-30| 746.39
#2010-12-31| 744.68
#2011-01-03| 754.79
#2011-01-04| 748.09
#2011-01-05| 752.95
#2011-01-06| 747.06
#2011-01-07| 746.44
#2011-01-10| 750.13
#2011-01-11| 755.76
#2011-01-12| 762.01
#2011-01-13| 764.94
#2011-01-14| 765.98
#2011-01-17| .
#2011-01-18| 775.65
#2011-01-19| 764.29
#2011-01-20| 751.40
#2011-01-21| 748.93
#2011-01-24| 758.38
#2011-01-25| 757.49
#2011-01-26| 771.86
#2011-01-27| 773.12
#2011-01-28| 759.88
#2011-01-31| 771.47
#2011-02-01| 777.99
#2011-02-02| 777.99
#2011-02-03| 777.10
#2011-02-04| 784.26
#2011-02-07| 793.07
#2011-02-08| 794.32
#2011-02-09| 788.36
#2011-02-10| 794.46
#2011-02-11| 805.65
#2011-02-14| 807.44
#2011-02-15| 800.54
#2011-02-16| 806.49
#2011-02-17| 806.56
#2011-02-18| 809.73
#2011-02-21| .
#2011-02-22| 780.68
#2011-02-23| 764.53
#2011-02-24| 767.25
#2011-02-25| 777.25
#2011-02-28| 780.36
#2011-03-01| 765.84
#2011-03-02| 770.18
#2011-03-03| 793.75
#2011-03-04| 785.38
#2011-03-07| 773.95
#2011-03-08| 784.18
#2011-03-09| 778.99
#2011-03-10| 755.09
#2011-03-11| 764.11
#2011-03-14| 763.81
#2011-03-15| 760.14
#2011-03-16| 753.54
#2011-03-17| 768.50
#2011-03-18| 775.70
#2011-03-21| 794.98
#2011-03-22| 788.16
#2011-03-23| 789.75
#2011-03-24| 799.79
#2011-03-25| 804.93
#2011-03-28| 801.34
#2011-03-29| 810.22
#2011-03-30| 815.71
#2011-03-31| 821.51
#2011-04-01| 832.47
#2011-04-04| 834.97
#2011-04-05| 831.39
#2011-04-06| 825.61
#2011-04-07| 821.88
#2011-04-08| 815.12
#2011-04-11| 809.35
#2011-04-12| 795.14
#2011-04-13| 796.94
#2011-04-14| 797.56
#2011-04-15| 800.21
#2011-04-18| 782.55
#2011-04-19| 796.36
#2011-04-20| 813.31
#2011-04-21| 822.92
#2011-04-22| .
#2011-04-25| 818.72
#2011-04-26| 843.57
#2011-04-27| 841.40
#2011-04-28| 838.57
#2011-04-29| 845.78
#2011-05-02| 840.83
#2011-05-03| 829.30
#2011-05-04| 813.75
#2011-05-05| 807.50
#2011-05-06| 812.32
#2011-05-09| 819.59
#2011-05-10| 828.99
#2011-05-11| 809.96
#2011-05-12| 807.27
#2011-05-13| 792.90
#2011-05-16| 789.40
#2011-05-17| 772.14
#2011-05-18| 786.97
#2011-05-19| 788.99
#2011-05-20| 778.73
#2011-05-23| 762.13
#2011-05-24| 760.35
#2011-05-25| 772.05
#2011-05-26| 776.61
#2011-05-27| 782.19
#2011-05-30| .
#2011-05-31| 788.64
#2011-06-01| 758.39
#2011-06-02| 767.07
#2011-06-03| 755.62
#2011-06-06| 750.17
#2011-06-07| 749.06
#2011-06-08| 737.52
#2011-06-09| 745.10
#2011-06-10| 729.63
#2011-06-13| 723.66
#2011-06-14| 741.94
#2011-06-15| 725.46
#2011-06-16| 724.44
#2011-06-17| 727.85
#2011-06-20| 735.17
#2011-06-21| 755.08
#2011-06-22| 751.09
#2011-06-23| 752.18
#2011-06-24| 742.32
#2011-06-27| 747.61
#2011-06-28| 764.20
#2011-06-29| 767.87
#2011-06-30| 784.14
#2011-07-01| 802.87
#2011-07-04| .
#2011-07-05| 800.86
#2011-07-06| 804.55
#2011-07-07| 817.14
#2011-07-08| 809.23
#2011-07-11| 788.19
#2011-07-12| 778.84
#2011-07-13| 784.40
#2011-07-14| 772.98
#2011-07-15| 780.08
#2011-07-18| 768.47
#2011-07-19| 783.48
#2011-07-20| 783.87
#2011-07-21| 792.82
#2011-07-22| 780.58
#2011-07-25| 782.75
#2011-07-26| 763.90
#2011-07-27| 736.73
#2011-07-28| 723.52
#2011-07-29| 719.45
#2011-08-01| 719.68
#2011-08-02| 691.26
#2011-08-03| 692.75
#2011-08-04| 647.80
#2011-08-05| 646.40
#2011-08-08| 588.42
#2011-08-09| 626.26
#2011-08-10| 598.44
#2011-08-11| 633.76
#2011-08-12| 647.05
#2011-08-15| 659.20
#2011-08-16| 645.67
#2011-08-17| 636.97
#2011-08-18| 596.33
#2011-08-19| 581.02
#2011-08-22| 583.82
#2011-08-23| 609.69
#2011-08-24| 626.99
#2011-08-25| 610.82
#2011-08-26| 629.87
#2011-08-29| 656.81
#2011-08-30| 664.74
#2011-08-31| 671.27
#2011-09-01| 655.49
#2011-09-02| 632.63
#2011-09-05| .
#2011-09-06| 627.15
#2011-09-07| 649.81
#2011-09-08| 636.92
#2011-09-09| 615.70
#2011-09-12| 612.59
#2011-09-13| 627.35
#2011-09-14| 638.63
#2011-09-15| 650.98
#2011-09-16| 646.61
#2011-09-19| 638.94
#2011-09-20| 627.09
#2011-09-21| 599.79
#2011-09-22| 565.45
#2011-09-23| 568.83
#2011-09-26| 586.13
#2011-09-27| 599.46
#2011-09-28| 577.58
#2011-09-29| 582.97
#2011-09-30| 561.38
#2011-10-03| 538.75
#2011-10-04| 562.01
#2011-10-05| 579.87
#2011-10-06| 595.83
#2011-10-07| 588.14
#2011-10-10| 615.71
#2011-10-11| 625.03
#2011-10-12| 635.28
#2011-10-13| 630.36
#2011-10-14| 646.88
#2011-10-17| 624.85
#2011-10-18| 645.83
#2011-10-19| 634.74
#2011-10-20| 638.56
#2011-10-21| 656.87
#2011-10-24| 681.99
#2011-10-25| 664.24
#2011-10-26| 674.06
#2011-10-27| 710.87
#2011-10-28| 714.01
#2011-10-31| 692.65
#2011-11-01| 670.60
#2011-11-02| 686.96
#2011-11-03| 709.16
#2011-11-04| 707.84
#2011-11-07| 703.20
#2011-11-08| 709.94
#2011-11-09| 676.81
#2011-11-10| 682.19
#2011-11-11| 703.17
#2011-11-14| 698.56
#2011-11-15| 705.07
#2011-11-16| 696.80
#2011-11-17| 680.06
#2011-11-18| 680.22
#2011-11-21| 661.85
#2011-11-22| 656.92
#2011-11-23| 643.11
#2011-11-24| .
#2011-11-25| 638.53
#2011-11-28| 669.01
#2011-11-29| 664.72
#2011-11-30| 708.07
#2011-12-01| 702.62
#2011-12-02| 701.90
#2011-12-05| 709.29
#2011-12-06| 709.76
#2011-12-07| 705.46
#2011-12-08| 685.91
#2011-12-09| 705.64
#2011-12-12| 690.28
#2011-12-13| 676.67
#2011-12-14| 656.31
#2011-12-15| 656.43
#2011-12-16| 657.84
#2011-12-19| 651.32
#2011-12-20| 679.84
#2011-12-21| 676.05
#2011-12-22| 680.08
#2011-12-23| 686.94
#2011-12-26| .
#2011-12-27| 685.18
#2011-12-28| 670.18
#2011-12-29| 680.16
#2011-12-30| 678.10
#2012-01-02| .
#2012-01-03| 696.35
#2012-01-04| 701.77
#2012-01-05| 709.27
#2012-01-06| 704.98
#2012-01-09| 712.52
#2012-01-10| 729.59
#2012-01-11| 732.47
#2012-01-12| 741.34
#2012-01-13| 740.43
#2012-01-16| .
#2012-01-17| 747.02
#2012-01-18| 755.68
#2012-01-19| 764.54
#2012-01-20| 759.13
#2012-01-23| 762.20
#2012-01-24| 764.50
#2012-01-25| 777.20
#2012-01-26| 777.96
#2012-01-27| 779.44
#2012-01-30| 776.39
#2012-01-31| 770.44
#2012-02-01| 784.08
#2012-02-02| 786.78
#2012-02-03| 808.87
#2012-02-06| 807.53
#2012-02-07| 806.75
#2012-02-08| 808.33
#2012-02-09| 806.85
#2012-02-10| 798.25
#2012-02-13| 811.64
#2012-02-14| 810.57
#2012-02-15| 797.46
#2012-02-16| 808.76
#2012-02-17| 809.51
#2012-02-20| .
#2012-02-21| 815.58
#2012-02-22| 814.44
#2012-02-23| 815.30
#2012-02-24| 812.83
#2012-02-27| 813.06
#2012-02-28| 812.73
#2012-02-29| 803.51
#2012-03-01| 805.30
#2012-03-02| 795.44
#2012-03-05| 788.31
#2012-03-06| 761.42
#2012-03-07| 772.27
#2012-03-08| 784.97
#2012-03-09| 787.34
#2012-03-12| 783.46
#2012-03-13| 806.87
#2012-03-14| 802.43
#2012-03-15| 810.88
#2012-03-16| 812.39
#2012-03-19| 812.71
#2012-03-20| 796.03
#2012-03-21| 790.19
#2012-03-22| 773.58
#2012-03-23| 780.41
#2012-03-26| 792.72
#2012-03-27| 788.77
#2012-03-28| 773.90
#2012-03-29| 779.14
#2012-03-30| 782.01
#2012-04-02| 789.22
#2012-04-03| 783.46
#2012-04-04| 775.42
#2012-04-05| 774.22
#2012-04-06| .
#2012-04-09| 759.53
#2012-04-10| 739.62
#2012-04-11| 745.88
#2012-04-12| 769.21
#2012-04-13| 759.57
#2012-04-16| 762.68
#2012-04-17| 775.49
#2012-04-18| 774.63
#2012-04-19| 765.79
#2012-04-20| 769.58
#2012-04-23| 759.72
#2012-04-24| 772.02
#2012-04-25| 767.69
#2012-04-26| 772.40
#2012-04-27| 780.35
#2012-04-30| 768.79
#2012-05-01| 767.04
#2012-05-02| 771.19
#2012-05-03| 759.92
#2012-05-04| 743.26
#2012-05-07| 738.78
#2012-05-08| 738.20
#2012-05-09| 731.77
#2012-05-10| 730.85
#2012-05-11| 732.58
#2012-05-14| 720.02
#2012-05-15| 712.23
#2012-05-16| 703.06
#2012-05-17| 678.92
#2012-05-18| 679.24
#2012-05-21| 701.09
#2012-05-22| 703.86
#2012-05-23| 710.99
#2012-05-24| 708.13
#2012-05-25| 701.57
#2012-05-28| .
#2012-05-29| 717.54
#2012-05-30| 701.89
#2012-05-31| 686.93
#2012-06-01| 665.90
#2012-06-04| 655.60
#2012-06-05| 661.03
#2012-06-06| 680.34
#2012-06-07| 681.82
#2012-06-08| 687.57
#2012-06-11| 670.24
#2012-06-12| 684.26
#2012-06-13| 669.90
#2012-06-14| 673.28
#2012-06-15| 679.42
#2012-06-18| 679.39
#2012-06-19| 694.37
#2012-06-20| 686.51
#2012-06-21| 664.34
#2012-06-22| 663.92
#2012-06-25| 648.63
#2012-06-26| 649.58
#2012-06-27| 654.74
#2012-06-28| 655.70
#2012-06-29| 680.80
#2012-07-02| 672.22
#2012-07-03| 688.11
#2012-07-04| .
#2012-07-05| 689.06
#2012-07-06| 673.46
#2012-07-09| 668.41
#2012-07-10| 646.69
#2012-07-11| 638.53
#2012-07-12| 639.28
#2012-07-13| 652.53
#2012-07-16| 643.44
#2012-07-17| 646.07
#2012-07-18| 658.96
#2012-07-19| 663.32
#2012-07-20| 655.31
#2012-07-23| 654.35
#2012-07-24| 647.24
#2012-07-25| 649.21
#2012-07-26| 661.98
#2012-07-27| 688.50
#2012-07-30| 681.23
#2012-07-31| 679.13
#2012-08-01| 673.13
#2012-08-02| 668.54
#2012-08-03| 686.85
#2012-08-06| 692.31
#2012-08-07| 704.39
#2012-08-08| 705.08
#2012-08-09| 709.45
#2012-08-10| 714.15
#2012-08-13| 712.50
#2012-08-14| 709.02
#2012-08-15| 704.33
#2012-08-16| 716.20
#2012-08-17| 723.04
#2012-08-20| 721.34
#2012-08-21| 720.98
#2012-08-22| 715.26
#2012-08-23| 709.22
#2012-08-24| 709.31
#2012-08-27| 704.72
#2012-08-28| 698.53
#2012-08-29| 700.06
#2012-08-30| 692.38
#2012-08-31| 699.08
#2012-09-03| .
#2012-09-04| 691.10
#2012-09-05| 688.79
#2012-09-06| 708.24
#2012-09-07| 724.11
#2012-09-10| 716.45
#2012-09-11| 721.99
#2012-09-12| 725.77
#2012-09-13| 735.86
#2012-09-14| 750.26
#2012-09-17| 740.64
#2012-09-18| 741.67
#2012-09-19| 747.09
#2012-09-20| 739.88
#2012-09-21| 736.99
#2012-09-24| 733.65
#2012-09-25| 714.31
#2012-09-26| 709.08
#2012-09-27| 715.49
#2012-09-28| 714.07
#2012-10-01| 712.28
#2012-10-02| 711.21
#2012-10-03| 712.80
#2012-10-04| 720.96
#2012-10-05| 720.08
#2012-10-08| 718.44
#2012-10-09| 709.00
#2012-10-10| 698.51
#2012-10-11| 699.97
#2012-10-12| 700.82
#2012-10-15| 705.48
#2012-10-16| 717.64
#2012-10-17| 726.13
#2012-10-18| 730.80
#2012-10-19| 716.97
#2012-10-22| 720.66
#2012-10-23| 712.81
#2012-10-24| 706.04
#2012-10-25| 714.98
#2012-10-26| 717.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 725.49
#2012-11-01| 747.12
#2012-11-02| 738.56
#2012-11-05| 745.18
#2012-11-06| 752.12
#2012-11-07| 730.40
#2012-11-08| 719.94
#2012-11-09| 723.82
#2012-11-12| 727.77
#2012-11-13| 723.61
#2012-11-14| 709.45
#2012-11-15| 709.88
#2012-11-16| 714.24
#2012-11-19| 728.31
#2012-11-20| 729.07
#2012-11-21| 726.31
#2012-11-22| .
#2012-11-23| 736.48
#2012-11-26| 738.03
#2012-11-27| 734.96
#2012-11-28| 742.79
#2012-11-29| 748.45
#2012-11-30| 743.63
#2012-12-03| 736.72
#2012-12-04| 738.28
#2012-12-05| 748.26
#2012-12-06| 746.78
#2012-12-07| 751.81
#2012-12-10| 756.52
#2012-12-11| 757.53
#2012-12-12| 761.28
#2012-12-13| 759.24
#2012-12-14| 758.60
#2012-12-17| 762.58
#2012-12-18| 775.57
#2012-12-19| 773.18
#2012-12-20| 773.98
#2012-12-21| 765.60
#2012-12-24| 764.19
#2012-12-25| 764.19
#2012-12-26| 763.59
#2012-12-27| 763.35
#2012-12-28| 756.14
#2012-12-31| 773.37
#2013-01-01| 773.37
#2013-01-02| 797.69
#2013-01-03| 799.15
#2013-01-04| 803.39
#2013-01-07| 800.91
#2013-01-08| 795.22
#2013-01-09| 801.48
#2013-01-10| 804.87
#2013-01-11| 802.60
#2013-01-14| 802.55
#2013-01-15| 804.54
#2013-01-16| 802.49
#2013-01-17| 814.20
#2013-01-18| 821.35
#2013-01-21| 821.35
#2013-01-22| 824.45
#2013-01-23| 822.23
#2013-01-24| 826.18
#2013-01-25| 828.29
#2013-01-28| 831.40
#2013-01-29| 836.76
#2013-01-30| 832.22
#2013-01-31| 830.10
#2013-02-01| 838.06
#2013-02-04| 828.47
#2013-02-05| 835.86
#2013-02-06| 835.10
#2013-02-07| 828.16
#2013-02-08| 835.13
#2013-02-11| 834.55
#2013-02-12| 839.01
#2013-02-13| 837.22
#2013-02-14| 837.33
#2013-02-15| 835.51
#2013-02-18| 835.51
#2013-02-19| 840.58
#2013-02-20| 823.00
#2013-02-21| 810.21
#2013-02-22| 815.14
#2013-02-25| 794.66
#2013-02-26| 802.07
#2013-02-27| 819.36
#2013-02-28| 820.97
#2013-03-01| 815.88
#2013-03-04| 810.85
#2013-03-05| 825.36
#2013-03-06| 824.14
#2013-03-07| 826.27
#2013-03-08| 836.49
#2013-03-11| 839.09
#2013-03-12| 831.03
#2013-03-13| 832.74
#2013-03-14| 835.87
#2013-03-15| 835.50
#2013-03-18| 834.05
#2013-03-19| 828.27
#2013-03-20| 827.07
#2013-03-21| 817.72
#2013-03-22| 819.81
#2013-03-25| 810.68
#2013-03-26| 813.70
#2013-03-27| 812.57
#2013-03-28| 817.34
#2013-03-29| 817.34
#2013-04-01| 805.14
#2013-04-02| 799.76
#2013-04-03| 793.60
#2013-04-04| 801.15
#2013-04-05| 798.84
#2013-04-08| 802.39
#2013-04-09| 809.39
#2013-04-10| 818.57
#2013-04-11| 819.53
#2013-04-12| 810.93
#2013-04-15| 778.88
#2013-04-16| 790.06
#2013-04-17| 776.11
#2013-04-18| 768.95
#2013-04-19| 772.01
#2013-04-22| 778.89
#2013-04-23| 789.58
#2013-04-24| 797.33
#2013-04-25| 806.70
#2013-04-26| 800.67
#2013-04-29| 809.00
#2013-04-30| 805.52
#2013-05-01| 789.17
#2013-05-02| 800.70
#2013-05-03| 820.78
#2013-05-06| 825.33
#2013-05-07| 837.35
#2013-05-08| 844.35
#2013-05-09| 842.37
#2013-05-10| 842.42
#2013-05-13| 839.89
#2013-05-14| 849.50
#2013-05-15| 847.87
#2013-05-16| 845.02
#2013-05-17| 853.92
#2013-05-20| 859.90
#2013-05-21| 860.93
#2013-05-22| 850.40
#2013-05-23| 849.16
#2013-05-24| 843.51
#2013-05-27| 843.51
#2013-05-28| 848.43
#2013-05-29| 848.18
#2013-05-30| 853.28
#2013-05-31| 849.17
#2013-06-03| 851.83
#2013-06-04| 845.75
#2013-06-05| 830.29
#2013-06-06| 835.46
#2013-06-07| 846.69
#2013-06-10| 843.81
#2013-06-11| 835.27
#2013-06-12| 826.36
#2013-06-13| 841.32
#2013-06-14| 835.35
#2013-06-17| 836.48
#2013-06-18| 844.39
#2013-06-19| 835.82
#2013-06-20| 815.12
#2013-06-21| 811.30
#2013-06-24| 794.44
#2013-06-25| 804.33
#2013-06-26| 808.96
#2013-06-27| 820.17
#2013-06-28| 814.74
#2013-07-01| 822.75
#2013-07-02| 818.16
#2013-07-03| 815.41
#2013-07-04| 815.41
#2013-07-05| 827.53
#2013-07-08| 829.76
#2013-07-09| 842.96
#2013-07-10| 841.38
#2013-07-11| 857.26
#2013-07-12| 857.94
#2013-07-15| 860.04
#2013-07-16| 856.25
#2013-07-17| 855.42
#2013-07-18| 862.24
#2013-07-19| 867.94
#2013-07-22| 869.44
#2013-07-23| 864.40
#2013-07-24| 853.16
#2013-07-25| 853.86
#2013-07-26| 851.55
#2013-07-29| 851.21
#2013-07-30| 856.30
#2013-07-31| 860.46
#2013-08-01| 877.45
#2013-08-02| 878.06
#2013-08-05| 875.66
#2013-08-06| 865.25
#2013-08-07| 862.76
#2013-08-08| 872.10
#2013-08-09| 872.35
#2013-08-12| 881.61
#2013-08-13| 885.80
#2013-08-14| 879.50
#2013-08-15| 870.45
#2013-08-16| 869.19
#2013-08-19| 863.89
#2013-08-20| 865.15
#2013-08-21| 859.09
#2013-08-22| 873.80
#2013-08-23| 872.73
#2013-08-26| 872.52
#2013-08-27| 855.11
#2013-08-28| 856.82
#2013-08-29| 859.08
#2013-08-30| 853.32
#2013-09-02| 853.32
#2013-09-03| 857.69
#2013-09-04| 869.83
#2013-09-05| 871.16
#2013-09-06| 873.98
#2013-09-09| 888.56
#2013-09-10| 902.72
#2013-09-11| 903.00
#2013-09-12| 899.64
#2013-09-13| 900.78
#2013-09-16| 907.89
#2013-09-17| 908.20
#2013-09-18| 919.14
#2013-09-19| 923.18
#2013-09-20| 913.08
#2013-09-23| 909.13
#2013-09-24| 914.41
#2013-09-25| 912.26
#2013-09-26| 912.56
#2013-09-27| 906.61
#2013-09-30| 903.20
#2013-10-01| 910.03
#2013-10-02| 909.46
#2013-10-03| 902.02
#2013-10-04| 908.42
#2013-10-07| 898.90
#2013-10-08| 887.61
#2013-10-09| 887.64
#2013-10-10| 907.66
#2013-10-11| 912.84
#2013-10-14| 918.74
#2013-10-15| 906.45
#2013-10-16| 909.02
#2013-10-17| 913.30
#2013-10-18| 928.99
#2013-10-21| 932.88
#2013-10-22| 939.29
#2013-10-23| 926.51
#2013-10-24| 931.66
#2013-10-25| 934.64
#2013-10-28| 931.37
#2013-10-29| 929.09
#2013-10-30| 921.11
#2013-10-31| 923.17
#2013-11-01| 924.98
#2013-11-04| 931.35
#2013-11-05| 931.28
#2013-11-06| 931.35
#2013-11-07| 919.69
#2013-11-08| 929.98
#2013-11-11| 931.18
#2013-11-12| 930.68
#2013-11-13| 938.31
#2013-11-14| 940.06
#2013-11-15| 941.16
#2013-11-18| 938.70
#2013-11-19| 930.80
#2013-11-20| 928.17
#2013-11-21| 933.32
#2013-11-22| 940.37
#2013-11-25| 943.75
#2013-11-26| 944.40
#2013-11-27| 948.03
#2013-11-28| 948.03
#2013-11-29| 947.70
#2013-12-02| 942.24
#2013-12-03| 935.00
#2013-12-04| 934.67
#2013-12-05| 936.46
#2013-12-06| 951.15
#2013-12-09| 955.50
#2013-12-10| 957.47
#2013-12-11| 942.74
#2013-12-12| 943.80
#2013-12-13| 947.54
#2013-12-16| 962.56
#2013-12-17| 961.42
#2013-12-18| 976.83
#2013-12-19| 976.90
#2013-12-20| 985.83
#2013-12-23| 992.98
#2013-12-24| 999.09
#2013-12-25| 999.09
#2013-12-26|1003.67
#2013-12-27|1003.52
#2013-12-30|1004.67
#2013-12-31|1007.95
#2014-01-01|1007.95
#2014-01-02| 995.11
#2014-01-03| 998.42
#2014-01-06| 989.42
#2014-01-07| 994.55
#2014-01-08| 992.71
#2014-01-09| 993.80
#2014-01-10|1000.00
#2014-01-13| 987.53
#2014-01-14|1000.24
#2014-01-15|1009.95
#2014-01-16|1009.80
#2014-01-17|1005.85
#2014-01-20| .
#2014-01-21|1004.30
#2014-01-22| 998.01
#2014-01-23| 983.64
#2014-01-24| 948.09
#2014-01-27| 954.80
#2014-01-28| 968.40
#2014-01-29| 957.79
#2014-01-30| 968.93
#2014-01-31| 964.02
#2014-02-03| 936.20
#2014-02-04| 949.19
#2014-02-05| 947.59
#2014-02-06| 963.30
#2014-02-07| 980.29
#2014-02-10| 974.54
#2014-02-11| 981.13
#2014-02-12| 990.97
#2014-02-13| 994.77
#2014-02-14|1001.64
#2014-02-17| .
#2014-02-18|1007.33
#2014-02-19| 999.85
#2014-02-20|1013.12
#2014-02-21|1014.12
#2014-02-24|1021.62
#2014-02-25|1018.49
#2014-02-26|1024.85
#2014-02-27|1026.79
#2014-02-28|1033.06
#2014-03-03|1024.32
#2014-03-04|1036.49
#2014-03-05|1033.48
#2014-03-06|1040.97
#2014-03-07|1044.03
#2014-03-10|1035.26
#2014-03-11|1030.34
#2014-03-12|1027.83
#2014-03-13|1013.13
#2014-03-14|1008.01
#2014-03-17|1022.26
#2014-03-18|1027.37
#2014-03-19|1020.66
#2014-03-20|1022.65
#2014-03-21|1029.74
#2014-03-24|1020.48
#2014-03-25|1030.96
#2014-03-26|1017.53
#2014-03-27|1014.73
#2014-03-28|1025.11
#2014-03-31|1037.14
#2014-04-01|1044.39
#2014-04-02|1057.16
#2014-04-03|1054.98
#2014-04-04|1042.22
#2014-04-07|1024.07
#2014-04-08|1033.09
#2014-04-09|1047.71
#2014-04-10|1029.24
#2014-04-11|1017.86
#2014-04-14|1023.96
#2014-04-15|1026.14
#2014-04-16|1044.86
#2014-04-17|1049.52
#2014-04-18| .
#2014-04-21|1051.19
#2014-04-22|1052.47
#2014-04-23|1053.85
#2014-04-24|1057.40
#2014-04-25|1044.30
#2014-04-28|1041.12
#2014-04-29|1045.53
#2014-04-30|1052.63
#2014-05-01|1053.19
#2014-05-02|1050.40
#2014-05-05|1048.38
#2014-05-06|1042.86
#2014-05-07|1050.68
#2014-05-08|1050.55
#2014-05-09|1048.40
#2014-05-12|1064.70
#2014-05-13|1063.10
#2014-05-14|1051.39
#2014-05-15|1039.93
#2014-05-16|1043.29
#2014-05-19|1048.18
#2014-05-20|1027.43
#2014-05-21|1035.99
#2014-05-22|1037.29
#2014-05-23|1048.55
#2014-05-26| .
#2014-05-27|1054.74
#2014-05-28|1052.44
#2014-05-29|1053.71
#2014-05-30|1049.44
#2014-06-02|1055.86
#2014-06-03|1054.09
#2014-06-04|1054.81
#2014-06-05|1072.27
#2014-06-06|1085.18
#2014-06-09|1093.66
#2014-06-10|1091.79
#2014-06-11|1084.35
#2014-06-12|1069.65
#2014-06-13|1072.80
#2014-06-16|1073.41
#2014-06-17|1076.24
#2014-06-18|1081.14
#2014-06-19|1084.30
#2014-06-20|1093.43
#2014-06-23|1087.95
#2014-06-24|1076.88
#2014-06-25|1080.58
#2014-06-26|1078.03
#2014-06-27|1081.20
#2014-06-30|1080.69
#2014-07-01|1084.37
#2014-07-02|1083.90
#2014-07-03|1096.91
#2014-07-04| .
#2014-07-07|1085.09
#2014-07-08|1076.61
#2014-07-09|1076.48
#2014-07-10|1064.96
#2014-07-11|1067.72
#2014-07-14|1072.84
#2014-07-15|1068.69
#2014-07-16|1077.69
#2014-07-17|1058.27
#2014-07-18|1069.02
#2014-07-21|1069.48
#2014-07-22|1076.16
#2014-07-23|1069.85
#2014-07-24|1062.00
#2014-07-25|1058.41
#2014-07-28|1048.97
#2014-07-29|1036.46
#2014-07-30|1031.25
#2014-07-31|1004.25
#2014-08-01|1001.01
#2014-08-04|1009.13
#2014-08-05|1005.35
#2014-08-06|1000.33
#2014-08-07|1001.51
#2014-08-08|1017.30
#2014-08-11|1023.32
#2014-08-12|1021.60
#2014-08-13|1027.44
#2014-08-14|1031.88
#2014-08-15|1029.65
#2014-08-18|1046.11
#2014-08-19|1049.80
#2014-08-20|1057.11
#2014-08-21|1055.38
#2014-08-22|1048.39
#2014-08-25|1054.30
#2014-08-26|1049.84
#2014-08-27|1050.28
#2014-08-28|1048.48
#2014-08-29|1050.61
#2014-09-01| .
#2014-09-02|1052.38
#2014-09-03|1047.57
#2014-09-04|1047.57
#2014-09-05|1047.16
#2014-09-08|1043.83
#2014-09-09|1036.45
#2014-09-10|1032.77
#2014-09-11|1034.97
#2014-09-12|1027.66
#2014-09-15|1023.74
#2014-09-16|1025.72
#2014-09-17|1024.31
#2014-09-18|1030.62
#2014-09-19|1022.45
#2014-09-22|1008.94
#2014-09-23|1001.04
#2014-09-24|1003.29
#2014-09-25| 988.40
#2014-09-26| 995.39
#2014-09-29| 989.95
#2014-09-30| 980.79
#2014-10-01| 967.28
#2014-10-02| 969.18
#2014-10-03| 975.14
#2014-10-06| 976.70
#2014-10-07| 946.66
#2014-10-08| 966.09
#2014-10-09| 939.55
#2014-10-10| 924.65
#2014-10-13| 906.25
#2014-10-14| 921.90
#2014-10-15| 922.59
#2014-10-16| 937.11
#2014-10-17| 944.98
#2014-10-20| 941.48
#2014-10-21| 968.65
#2014-10-22| 955.05
#2014-10-23| 985.39
#2014-10-24| 988.82
#2014-10-27| 983.03
#2014-10-28|1012.61
#2014-10-29|1007.00
#2014-10-30|1008.96
#2014-10-31|1023.00
#2014-11-03|1017.58
#2014-11-04|1007.74
#2014-11-05|1018.08
#2014-11-06|1032.97
#2014-11-07|1037.48
#2014-11-10|1039.01
#2014-11-11|1037.14
#2014-11-12|1039.49
#2014-11-13|1027.19
#2014-11-14|1031.17
#2014-11-17|1031.96
#2014-11-18|1037.78
#2014-11-19|1030.70
#2014-11-20|1033.21
#2014-11-21|1053.21
#2014-11-24|1055.77
#2014-11-25|1058.95
#2014-11-26|1051.69
#2014-11-27| .
#2014-11-28|1025.31
#2014-12-01|1017.21
#2014-12-02|1024.26
#2014-12-03|1043.00
#2014-12-04|1034.65
#2014-12-05|1033.88
#2014-12-08|1014.34
#2014-12-09|1019.01
#2014-12-10| 992.71
#2014-12-11| 995.56
#2014-12-12| 974.26
#2014-12-15| 970.25
#2014-12-16| 968.38
#2014-12-17| 982.69
#2014-12-18|1005.32
#2014-12-19|1010.98
#2014-12-22|1017.12
#2014-12-23|1026.47
#2014-12-24|1025.71
#2014-12-25| .
#2014-12-26|1028.56
#2014-12-29|1029.75
#2014-12-30|1022.63
#2014-12-31|1010.53
#2015-01-01| .
#2015-01-02|1012.22
#2015-01-05| 977.62
#2015-01-06| 968.02
#2015-01-07| 974.77
#2015-01-08| 990.89
#2015-01-09| 977.89
#2015-01-12| 970.20
#2015-01-13| 965.25
#2015-01-14| 961.53
#2015-01-15| 951.25
#2015-01-16| 954.74
#2015-01-19| .
#2015-01-20| 957.72
#2015-01-21| 969.30
#2015-01-22| 982.37
#2015-01-23| 972.27
#2015-01-26| 980.76
#2015-01-27| 956.74
#2015-01-28| 946.40
#2015-01-29| 956.03
#2015-01-30| 945.39
#2015-02-02| 964.14
#2015-02-03| 987.31
#2015-02-04| 974.97
#2015-02-05| 981.84
#2015-02-06| 981.15
#2015-02-09| 986.48
#2015-02-10| 985.24
#2015-02-11| 982.59
#2015-02-12| 992.16
#2015-02-13|1004.38
#2015-02-16| .
#2015-02-17|1003.46
#2015-02-18|1008.31
#2015-02-19|1007.04
#2015-02-20|1016.12
#2015-02-23|1008.54
#2015-02-24|1013.66
#2015-02-25|1015.65
#2015-02-26|1010.91
#2015-02-27|1003.98
#2015-03-02|1011.42
#2015-03-03|1009.79
#2015-03-04| 996.52
#2015-03-05| 994.94
#2015-03-06| 980.49
#2015-03-09| 987.01
#2015-03-10| 970.20
#2015-03-11| 969.99
#2015-03-12| 983.65
#2015-03-13| 974.92
#2015-03-16| 985.39
#2015-03-17| 978.16
#2015-03-18| 997.08
#2015-03-19| 984.83
#2015-03-20| 992.25
#2015-03-23| 987.93
#2015-03-24| 986.94
#2015-03-25| 975.14
#2015-03-26| 973.37
#2015-03-27| 975.30
#2015-03-30| 990.86
#2015-03-31| 982.58
#2015-04-01| 974.59
#2015-04-02| 977.21
#2015-04-03| .
#2015-04-06| 989.05
#2015-04-07| 981.71
#2015-04-08| 977.81
#2015-04-09| 979.51
#2015-04-10| 985.37
#2015-04-13| 982.45
#2015-04-14| 988.01
#2015-04-15|1003.75
#2015-04-16| 999.32
#2015-04-17| 983.34
#2015-04-20| 995.49
#2015-04-21| 991.15
#2015-04-22| 994.37
#2015-04-23| 997.62
#2015-04-24| 990.59
#2015-04-27| 999.60
#2015-04-28|1002.23
#2015-04-29|1004.44
#2015-04-30| 998.69
#2015-05-01|1009.71
#2015-05-04|1010.28
#2015-05-05|1000.79
#2015-05-06|1001.92
#2015-05-07|1000.14
#2015-05-08|1007.65
#2015-05-11|1013.89
#2015-05-12|1017.85
#2015-05-13|1026.43
#2015-05-14|1037.03
#2015-05-15|1031.42
#2015-05-18|1032.04
#2015-05-19|1025.21
#2015-05-20|1026.86
#2015-05-21|1035.96
#2015-05-22|1036.78
#2015-05-25| .
#2015-05-26|1026.52
#2015-05-27|1032.15
#2015-05-28|1021.81
#2015-05-29|1009.54
#2015-06-01|1009.80
#2015-06-02|1016.08
#2015-06-03|1018.49
#2015-06-04|1008.48
#2015-06-05|1011.13
#2015-06-08|1006.29
#2015-06-09|1007.73
#2015-06-10|1021.46
#2015-06-11|1023.70
#2015-06-12|1017.77
#2015-06-15|1007.87
#2015-06-16|1004.69
#2015-06-17|1007.15
#2015-06-18|1013.28
#2015-06-19|1009.63
#2015-06-22|1016.23
#2015-06-23|1016.69
#2015-06-24|1014.83
#2015-06-25|1003.46
#2015-06-26|1008.15
#2015-06-29| 991.26
#2015-06-30| 996.04
#2015-07-01| 994.99
#2015-07-02| 996.11
#2015-07-03| .
#2015-07-06| 987.48
#2015-07-07| 991.55
#2015-07-08| 972.53
#2015-07-09| 969.66
#2015-07-10| 972.66
#2015-07-13| 985.86
#2015-07-14| 989.85
#2015-07-15| 983.84
#2015-07-16| 987.57
#2015-07-17| 980.37
#2015-07-20| 979.58
#2015-07-21| 970.98
#2015-07-22| 960.24
#2015-07-23| 949.38
#2015-07-24| 938.51
#2015-07-27| 932.48
#2015-07-28| 944.31
#2015-07-29| 953.56
#2015-07-30| 952.93
#2015-07-31| 953.87
#2015-08-03| 941.89
#2015-08-04| 934.42
#2015-08-05| 944.22
#2015-08-06| 944.79
#2015-08-07| 943.69
#2015-08-10| 968.46
#2015-08-11| 951.00
#2015-08-12| 951.42
#2015-08-13| 945.18
#2015-08-14| 950.78
#2015-08-17| 953.79
#2015-08-18| 951.02
#2015-08-19| 938.72
#2015-08-20| 919.15
#2015-08-21| 888.48
#2015-08-24| 861.36
#2015-08-25| 848.46
#2015-08-26| 872.43
#2015-08-27| 894.83
#2015-08-28| 898.08
#2015-08-31| 897.25
#2015-09-01| 870.22
#2015-09-02| 879.90
#2015-09-03| 876.65
#2015-09-04| 861.15
#2015-09-07| .
#2015-09-08| 879.65
#2015-09-09| 871.10
#2015-09-10| 869.32
#2015-09-11| 870.95
#2015-09-14| 865.17
#2015-09-15| 883.80
#2015-09-16| 894.29
#2015-09-17| 880.39
#2015-09-18| 859.64
#2015-09-21| 858.68
#2015-09-22| 847.72
#2015-09-23| 836.89
#2015-09-24| 820.74
#2015-09-25| 816.19
#2015-09-28| 799.25
#2015-09-29| 803.11
#2015-09-30| 811.88
#2015-10-01| 800.81
#2015-10-02| 814.75
#2015-10-05| 847.56
#2015-10-06| 853.32
#2015-10-07| 860.35
#2015-10-08| 878.70
#2015-10-09| 872.16
#2015-10-12| 864.31
#2015-10-13| 852.99
#2015-10-14| 845.62
#2015-10-15| 848.63
#2015-10-16| 838.67
#2015-10-19| 834.93
#2015-10-20| 845.64
#2015-10-21| 842.66
#2015-10-22| 866.12
#2015-10-23| 876.29
#2015-10-26| 871.16
#2015-10-27| 850.84
#2015-10-28| 872.44
#2015-10-29| 870.40
#2015-10-30| 874.97
#2015-11-02| 890.76
#2015-11-03| 890.74
#2015-11-04| 886.02
#2015-11-05| 885.24
#2015-11-06| 883.64
#2015-11-09| 868.09
#2015-11-10| 868.58
#2015-11-11| 859.98
#2015-11-12| 836.84
#2015-11-13| 840.16
#2015-11-16| 849.76
#2015-11-17| 840.27
#2015-11-18| 855.36
#2015-11-19| 858.18
#2015-11-20| 863.49
#2015-11-23| 860.58
#2015-11-24| 866.86
#2015-11-25| 873.37
#2015-11-26| .
#2015-11-27| 873.30
#2015-11-30| 878.66
#2015-12-01| 872.02
#2015-12-02| 865.40
#2015-12-03| 850.40
#2015-12-04| 860.09
#2015-12-07| 847.52
#2015-12-08| 832.21
#2015-12-09| 830.18
#2015-12-10| 832.09
#2015-12-11| 815.12
#2015-12-14| 820.74
#2015-12-15| 817.96
#2015-12-16| 827.34
#2015-12-17| 808.86
#2015-12-18| 799.64
#2015-12-21| 806.15
#2015-12-22| 825.12
#2015-12-23| 843.35
#2015-12-24| 841.33
#2015-12-25| .
#2015-12-28| 834.79
#2015-12-29| 840.96
#2015-12-30| 835.07
#2015-12-31| 826.45
#2016-01-01| .
#2016-01-04| 823.25
#2016-01-05| 816.48
#2016-01-06| 802.70
#2016-01-07| 780.70
#2016-01-08| 771.72
#2016-01-11| 766.34
#2016-01-12| 770.27
#2016-01-13| 756.78
#2016-01-14| 766.65
#2016-01-15| 752.79
#2016-01-18| .
#2016-01-19| 746.72
#2016-01-20| 741.59
#2016-01-21| 748.07
#2016-01-22| 761.67
#2016-01-25| 741.77
#2016-01-26| 767.41
#2016-01-27| 765.14
#2016-01-28| 778.16
#2016-01-29| 799.48
#2016-02-01| 796.66
#2016-02-02| 776.25
#2016-02-03| 792.60
#2016-02-04| 822.80
#2016-02-05| 821.42
#2016-02-08| 811.62
#2016-02-09| 810.61
#2016-02-10| 800.14
#2016-02-11| 792.29
#2016-02-12| 813.46
#2016-02-15| .
#2016-02-16| 832.41
#2016-02-17| 848.10
#2016-02-18| 842.47
#2016-02-19| 831.30
#2016-02-22| 848.11
#2016-02-23| 834.47
#2016-02-24| 836.96
#2016-02-25| 844.46
#2016-02-26| 847.93
#2016-02-29| 848.06
#2016-03-01| 866.83
#2016-03-02| 870.32
#2016-03-03| 883.49
#2016-03-04| 891.70
#2016-03-07| 906.11
#2016-03-08| 883.24
#2016-03-09| 882.44
#2016-03-10| 879.14
#2016-03-11| 893.82
#2016-03-14| 893.15
#2016-03-15| 887.97
#2016-03-16| 902.31
#2016-03-17| 923.45
#2016-03-18| 927.36
#2016-03-21| 929.69
#2016-03-22| 926.75
#2016-03-23| 912.87
#2016-03-24| 913.57
#2016-03-25| .
#2016-03-28| 914.41
#2016-03-29| 924.76
#2016-03-30| 926.26
#2016-03-31| 921.85
#2016-04-01| 924.36
#2016-04-04| 912.81
#2016-04-05| 905.14
#2016-04-06| 907.15
#2016-04-07| 899.42
#2016-04-08| 905.14
#2016-04-11| 906.99
#2016-04-12| 920.43
#2016-04-13| 944.95
#2016-04-14| 944.74
#2016-04-15| 946.15
#2016-04-18| 949.86
#2016-04-19| 961.57
#2016-04-20| 959.45
#2016-04-21| 952.28
#2016-04-22| 957.47
#2016-04-25| 948.25
#2016-04-26| 963.31
#2016-04-27| 972.06
#2016-04-28| 960.85
#2016-04-29| 959.55
#2016-05-02| 960.97
#2016-05-03| 950.77
#2016-05-04| 931.12
#2016-05-05| 924.76
#2016-05-06| 931.30
#2016-05-09| 920.15
#2016-05-10| 942.05
#2016-05-11| 938.93
#2016-05-12| 938.29
#2016-05-13| 923.27
#2016-05-16| 934.85
#2016-05-17| 932.71
#2016-05-18| 923.05
#2016-05-19| 909.04
#2016-05-20| 909.23
#2016-05-23| 911.84
#2016-05-24| 928.60
#2016-05-25| 942.40
#2016-05-26| 941.39
#2016-05-27| 941.80
#2016-05-30| .
#2016-05-31| 946.98
#2016-06-01| 948.22
#2016-06-02| 958.82
#2016-06-03| 959.82
#2016-06-06| 975.71
#2016-06-07| 979.38
#2016-06-08| 987.50
#2016-06-09| 981.57
#2016-06-10| 965.55
#2016-06-13| 954.42
#2016-06-14| 951.77
#2016-06-15| 951.40
#2016-06-16| 951.98
#2016-06-17| 959.77
#2016-06-20| 968.41
#2016-06-21| 962.25
#2016-06-22| 962.80
#2016-06-23| 979.72
#2016-06-24| 921.67
#2016-06-27| 888.74
#2016-06-28| 904.28
#2016-06-29| 919.87
#2016-06-30| 938.02
#2016-07-01| 942.24
#2016-07-04| .
#2016-07-05| 923.09
#2016-07-06| 929.28
#2016-07-07| 934.12
#2016-07-08| 956.86
#2016-07-11| 964.44
#2016-07-12| 981.01
#2016-07-13| 980.30
#2016-07-14| 985.42
#2016-07-15| 987.14
#2016-07-18| 985.35
#2016-07-19| 981.97
#2016-07-20| 990.40
#2016-07-21| 985.52
#2016-07-22| 985.19
#2016-07-25| 980.19
#2016-07-26|1005.41
#2016-07-27|1005.41
#2016-07-28| 999.06
#2016-07-29| 998.97
#2016-08-01| 993.15
#2016-08-02| 986.14
#2016-08-03| 993.66
#2016-08-04| 995.61
#2016-08-05|1007.52
#2016-08-08|1013.95
#2016-08-09|1013.00
#2016-08-10|1011.50
#2016-08-11|1018.24
#2016-08-12|1013.12
#2016-08-15|1024.62
#2016-08-16|1021.47
#2016-08-17|1021.56
#2016-08-18|1021.30
#2016-08-19|1036.68
#2016-08-22|1035.96
#2016-08-23|1041.68
#2016-08-24|1034.38
#2016-08-25|1034.44
#2016-08-26|1032.85
#2016-08-29|1039.65
#2016-08-30|1035.95
#2016-08-31|1026.81
#2016-09-01|1024.60
#2016-09-02|1031.25
#2016-09-05| .
#2016-09-06|1019.22
#2016-09-07|1024.66
#2016-09-08|1022.90
#2016-09-09| 990.78
#2016-09-12|1006.87
#2016-09-13| 988.42
#2016-09-14| 990.37
#2016-09-15|1000.88
#2016-09-16| 996.34
#2016-09-19|1001.18
#2016-09-20|1002.51
#2016-09-21|1017.12
#2016-09-22|1027.17
#2016-09-23|1009.78
#2016-09-26|1008.29
#2016-09-27|1014.38
#2016-09-28|1036.98
#2016-09-29|1034.74
#2016-09-30|1052.85
#2016-10-03|1048.78
#2016-10-04|1041.53
#2016-10-05|1054.69
#2016-10-06|1056.59
#2016-10-07|1042.86
#2016-10-10|1036.23
#2016-10-11|1022.88
#2016-10-12|1028.02
#2016-10-13|1019.72
#2016-10-14|1022.65
#2016-10-17|1020.33
#2016-10-18|1020.02
#2016-10-19|1029.10
#2016-10-20|1021.05
#2016-10-21|1024.04
#2016-10-24|1021.60
#2016-10-25|1009.92
#2016-10-26|1016.67
#2016-10-27|1012.41
#2016-10-28|1015.58
#2016-10-31|1017.19
#2016-11-01|1004.14
#2016-11-02| 999.86
#2016-11-03|1000.19
#2016-11-04|1008.06
#2016-11-07|1034.58
#2016-11-08|1040.20
#2016-11-09|1083.66
#2016-11-10|1108.41
#2016-11-11|1109.30
#2016-11-14|1115.42
#2016-11-15|1124.56
#2016-11-16|1118.20
#2016-11-17|1113.63
#2016-11-18|1110.62
#2016-11-21|1116.74
#2016-11-22|1123.80
#2016-11-23|1145.90
#2016-11-24| .
#2016-11-25|1150.45
#2016-11-28|1134.80
#2016-11-29|1130.94
#2016-11-30|1142.63
#2016-12-01|1160.24
#2016-12-02|1154.06
#2016-12-05|1157.44
#2016-12-06|1164.04
#2016-12-07|1185.69
#2016-12-08|1181.29
#2016-12-09|1176.92
#2016-12-12|1169.39
#2016-12-13|1168.39
#2016-12-14|1150.68
#2016-12-15|1155.55
#2016-12-16|1145.43
#2016-12-19|1150.87
#2016-12-20|1159.76
#2016-12-21|1154.92
#2016-12-22|1154.15
#2016-12-23|1156.43
#2016-12-26| .
#2016-12-27|1159.95
#2016-12-28|1145.32
#2016-12-29|1144.23
#2016-12-30|1140.00
#2017-01-02| .
#2017-01-03|1155.07
#2017-01-04|1161.30
#2017-01-05|1149.87
#2017-01-06|1156.17
#2017-01-09|1146.54
#2017-01-10|1158.53
#2017-01-11|1169.60
#2017-01-12|1160.46
#2017-01-13|1171.47
#2017-01-16| .
#2017-01-17|1159.49
#2017-01-18|1164.57
#2017-01-19|1166.05
#2017-01-20|1173.81
#2017-01-23|1170.54
#2017-01-24|1193.31
#2017-01-25|1215.98
#2017-01-26|1209.42
#2017-01-27|1212.26
#2017-01-30|1200.96
#2017-01-31|1192.12
#2017-02-01|1191.86
#2017-02-02|1184.57
#2017-02-03|1192.89
#2017-02-06|1187.86
#2017-02-07|1190.36
#2017-02-08|1185.84
#2017-02-09|1198.49
#2017-02-10|1210.91
#2017-02-13|1224.06
#2017-02-14|1220.67
#2017-02-15|1224.98
#2017-02-16|1220.22
#2017-02-17|1222.65
#2017-02-20| .
#2017-02-21|1221.84
#2017-02-22|1219.18
#2017-02-23|1201.59
#2017-02-24|1206.89
#2017-02-27|1216.65
#2017-02-28|1205.65
#2017-03-01|1236.96
#2017-03-02|1211.85
#2017-03-03|1217.86
#2017-03-06|1217.99
#2017-03-07|1215.18
#2017-03-08|1204.63
#2017-03-09|1191.30
#2017-03-10|1202.49
#2017-03-13|1206.90
#2017-03-14|1196.85
#2017-03-15|1219.99
#2017-03-16|1215.51
#2017-03-17|1220.09
#2017-03-20|1224.33
#2017-03-21|1198.74
#2017-03-22|1201.77
#2017-03-23|1201.53
#2017-03-24|1196.72
#2017-03-27|1187.68
#2017-03-28|1202.78
#2017-03-29|1204.20
#2017-03-30|1212.58
#2017-03-31|1210.98
#2017-04-03|1204.64
#2017-04-04|1211.16
#2017-04-05|1208.23
#2017-04-06|1220.28
#2017-04-07|1218.28
#2017-04-10|1226.02
#2017-04-11|1231.18
#2017-04-12|1203.12
#2017-04-13|1187.76
#2017-04-14| .
#2017-04-17|1202.14
#2017-04-18|1201.44
#2017-04-19|1199.43
#2017-04-20|1218.67
#2017-04-21|1215.82
#2017-04-24|1244.58
#2017-04-25|1274.08
#2017-04-26|1277.41
#2017-04-27|1273.46
#2017-04-28|1267.85
#2017-05-01|1265.43
#2017-05-02|1270.34
#2017-05-03|1266.43
#2017-05-04|1261.48
#2017-05-05|1270.29
#2017-05-08|1266.19
#2017-05-09|1267.31
#2017-05-10|1270.76
#2017-05-11|1267.73
#2017-05-12|1259.90
#2017-05-15|1271.61
#2017-05-16|1274.14
#2017-05-17|1249.89
#2017-05-18|1248.63
#2017-05-19|1277.31
#2017-05-22|1281.06
#2017-05-23|1285.79
#2017-05-24|1286.15
#2017-05-25|1289.01
#2017-05-26|1291.17
#2017-05-29| .
#2017-05-30|1292.94
#2017-05-31|1293.44
#2017-06-01|1308.08
#2017-06-02|1308.38
#2017-06-05|1303.38
#2017-06-06|1299.56
#2017-06-07|1293.24
#2017-06-08|1306.08
#2017-06-09|1314.16
#2017-06-12|1316.14
#2017-06-13|1321.50
#2017-06-14|1313.43
#2017-06-15|1324.56
#2017-06-16|1335.57
#2017-06-19|1341.26
#2017-06-20|1327.88
#2017-06-21|1300.87
#2017-06-22|1301.72
#2017-06-23|1304.93
#2017-06-26|1306.46
#2017-06-27|1294.73
#2017-06-28|1317.77
#2017-06-29|1305.35
#2017-06-30|1323.05
#2017-07-03|1329.80
#2017-07-04| .
#2017-07-05|1333.85
#2017-07-06|1326.79
#2017-07-07|1337.28
#2017-07-10|1344.25
#2017-07-11|1344.50
#2017-07-12|1345.97
#2017-07-13|1341.58
#2017-07-14|1348.36
#2017-07-17|1349.41
#2017-07-18|1344.03
#2017-07-19|1353.24
#2017-07-20|1346.88
#2017-07-21|1344.44
#2017-07-24|1344.31
#2017-07-25|1356.16
#2017-07-26|1340.53
#2017-07-27|1349.13
#2017-07-28|1347.56
#2017-07-31|1348.23
#2017-08-01|1335.37
#2017-08-02|1341.09
#2017-08-03|1343.64
#2017-08-04|1354.41
#2017-08-07|1355.28
#2017-08-08|1354.65
#2017-08-09|1350.51
#2017-08-10|1323.24
#2017-08-11|1321.76
#2017-08-14|1334.43
#2017-08-15|1330.62
#2017-08-16|1331.90
#2017-08-17|1306.86
#2017-08-18|1298.94
#2017-08-21|1298.00
#2017-08-22|1313.98
#2017-08-23|1301.11
#2017-08-24|1294.45
#2017-08-25|1300.38
#2017-08-28|1299.48
#2017-08-29|1305.34
#2017-08-30|1316.79
#2017-08-31|1322.61
#2017-09-01|1326.51
#2017-09-04| .
#2017-09-05|1318.40
#2017-09-06|1315.38
#2017-09-07|1322.30
#2017-09-08|1334.02
#2017-09-11|1348.08
#2017-09-12|1360.64
#2017-09-13|1360.21
#2017-09-14|1368.69
#2017-09-15|1374.47
#2017-09-18|1390.78
#2017-09-19|1401.99
#2017-09-20|1404.99
#2017-09-21|1403.19
#2017-09-22|1405.47
#2017-09-25|1406.69
#2017-09-26|1404.11
#2017-09-27|1408.18
#2017-09-28|1410.42
#2017-09-29|1413.75
#2017-10-02|1426.87
#2017-10-03|1433.18
#2017-10-04|1440.36
#2017-10-05|1441.91
#2017-10-06|1443.29
#2017-10-09|1443.16
#2017-10-10|1445.72
#2017-10-11|1446.07
#2017-10-12|1454.35
#2017-10-13|1455.40
#2017-10-16|1461.64
#2017-10-17|1456.59
#2017-10-18|1460.08
#2017-10-19|1460.26
#2017-10-20|1476.99
#2017-10-23|1477.36
#2017-10-24|1501.92
#2017-10-25|1486.37
#2017-10-26|1494.85
#2017-10-27|1500.64
#2017-10-30|1485.04
#2017-10-31|1491.19
#2017-11-01|1482.93
#2017-11-02|1488.60
#2017-11-03|1487.50
#2017-11-06|1488.65
#2017-11-07|1490.59
#2017-11-08|1480.27
#2017-11-09|1458.58
#2017-11-10|1467.59
#2017-11-13|1466.73
#2017-11-14|1468.10
#2017-11-15|1446.86
#2017-11-16|1470.04
#2017-11-17|1460.89
#2017-11-20|1470.56
#2017-11-21|1477.07
#2017-11-22|1486.04
#2017-11-23| .
#2017-11-24|1481.78
#2017-11-27|1487.28
#2017-11-28|1512.86
#2017-11-29|1507.93
#2017-11-30|1534.64
#2017-12-01|1521.86
#2017-12-04|1526.92
#2017-12-05|1514.55
#2017-12-06|1517.20
#2017-12-07|1534.04
#2017-12-08|1542.64
#2017-12-11|1536.88
#2017-12-12|1530.93
#2017-12-13|1545.24
#2017-12-14|1530.43
#2017-12-15|1544.08
#2017-12-18|1564.77
#2017-12-19|1571.81
#2017-12-20|1580.15
#2017-12-21|1592.40
#2017-12-22|1593.51
#2017-12-25| .
#2017-12-26|1597.51
#2017-12-27|1601.46
#2017-12-28|1606.64
#2017-12-29|1600.38
#2018-01-01| .
#2018-01-02|1604.69
#2018-01-03|1613.89
#2018-01-04|1626.34
#2018-01-05|1631.62
#2018-01-08|1647.54
#2018-01-09|1656.85
#2018-01-10|1646.62
#2018-01-11|1672.82
#2018-01-12|1683.33
#2018-01-15| .
#2018-01-16|1670.94
#2018-01-17|1674.31
#2018-01-18|1674.45
#2018-01-19|1695.45
#2018-01-22|1696.73
#2018-01-23|1691.37
#2018-01-24|1689.41
#2018-01-25|1691.88
#2018-01-26|1706.85
#2018-01-29|1683.92
#2018-01-30|1674.29
#2018-01-31|1664.76
#2018-02-01|1671.32
#2018-02-02|1632.46
#2018-02-05|1561.30
#2018-02-06|1584.54
#2018-02-07|1573.67
#2018-02-08|1508.92
#2018-02-09|1526.12
#2018-02-12|1550.07
#2018-02-13|1555.56
#2018-02-14|1578.29
#2018-02-15|1594.17
#2018-02-16|1584.82
#2018-02-19| .
#2018-02-20|1573.80
#2018-02-21|1572.63
#2018-02-22|1591.07
#2018-02-23|1607.22
#2018-02-26|1619.16
#2018-02-27|1597.39
#2018-02-28|1564.49
#2018-03-01|1525.69
#2018-03-02|1513.29
#2018-03-05|1539.64
#2018-03-06|1554.94
#2018-03-07|1549.07
#2018-03-08|1564.81
#2018-03-09|1606.81
#2018-03-12|1582.54
#2018-03-13|1575.61
#2018-03-14|1565.22
#2018-03-15|1571.63
#2018-03-16|1588.44
#2018-03-19|1560.95
#2018-03-20|1573.02
#2018-03-21|1576.50
#2018-03-22|1513.34
#2018-03-23|1481.21
#2018-03-26|1524.55
#2018-03-27|1499.79
#2018-03-28|1492.34
#2018-03-29|1519.36
#2018-03-30| .
#2018-04-02|1481.38
#2018-04-03|1500.74
#2018-04-04|1505.23
#2018-04-05|1525.51
#2018-04-06|1473.60
#2018-04-09|1468.05
#2018-04-10|1510.03
#2018-04-11|1494.66
#2018-04-12|1520.19
#2018-04-13|1518.10
#2018-04-16|1534.68
#2018-04-17|1544.41
#2018-04-18|1562.50
#2018-04-19|1552.74
#2018-04-20|1542.41
#2018-04-23|1535.14
#2018-04-24|1464.77
#2018-04-25|1477.25
#2018-04-26|1461.22
#2018-04-27|1461.18
#2018-04-30|1445.92
#2018-05-01|1445.24
#2018-05-02|1433.08
#2018-05-03|1438.72
#2018-05-04|1458.84
#2018-05-07|1476.82
#2018-05-08|1483.54
#2018-05-09|1501.20
#2018-05-10|1508.81
#2018-05-11|1511.73
#2018-05-14|1511.39
#2018-05-15|1503.95
#2018-05-16|1511.59
#2018-05-17|1516.72
#2018-05-18|1540.77
#2018-05-21|1568.97
#2018-05-22|1543.51
#2018-05-23|1546.07
#2018-05-24|1547.48
#2018-05-25|1537.08
#2018-05-28| .
#2018-05-29|1513.62
#2018-05-30|1529.39
#2018-05-31|1493.97
#2018-06-01|1514.42
#2018-06-04|1507.63
#2018-06-05|1516.41
#2018-06-06|1541.84
#2018-06-07|1544.68
#2018-06-08|1540.89
#2018-06-11|1547.41
#2018-06-12|1550.41
#2018-06-13|1526.87
#2018-06-14|1519.04
#2018-06-15|1510.75
#2018-06-18|1500.67
#2018-06-19|1462.85
#2018-06-20|1464.88
#2018-06-21|1436.70
#2018-06-22|1444.67
#2018-06-25|1423.48
#2018-06-26|1420.59
#2018-06-27|1415.21
#2018-06-28|1417.45
#2018-06-29|1422.51
#2018-07-02|1423.36
#2018-07-03|1414.41
#2018-07-04| .
#2018-07-05|1427.02
#2018-07-06|1424.17
#2018-07-09|1462.03
#2018-07-10|1465.59
#2018-07-11|1433.97
#2018-07-12|1446.43
#2018-07-13|1457.89
#2018-07-16|1436.08
#2018-07-17|1447.85
#2018-07-18|1459.91
#2018-07-19|1468.22
#2018-07-20|1459.80
#2018-07-23|1433.77
#2018-07-24|1451.10
#2018-07-25|1477.88
#2018-07-26|1497.35
#2018-07-27|1493.61
#2018-07-30|1477.48
#2018-07-31|1524.00
#2018-08-01|1486.98
#2018-08-02|1484.24
#2018-08-03|1492.66
#2018-08-06|1500.57
#2018-08-07|1516.35
#2018-08-08|1502.55
#2018-08-09|1487.61
#2018-08-10|1468.94
#2018-08-13|1462.52
#2018-08-14|1469.73
#2018-08-15|1456.40
#2018-08-16|1478.56
#2018-08-17|1499.60
#2018-08-20|1501.77
#2018-08-21|1513.25
#2018-08-22|1501.80
#2018-08-23|1484.81
#2018-08-24|1497.96
#2018-08-27|1524.03
#2018-08-28|1524.92
#2018-08-29|1528.23
#2018-08-30|1511.27
#2018-08-31|1514.46
#2018-09-03| .
#2018-09-04|1509.60
#2018-09-05|1531.42
#2018-09-06|1529.64
#2018-09-07|1529.77
#2018-09-10|1544.53
#2018-09-11|1543.21
#2018-09-12|1550.61
#2018-09-13|1561.63
#2018-09-14|1564.60
#2018-09-17|1573.67
#2018-09-18|1586.11
#2018-09-19|1601.23
#2018-09-20|1620.62
#2018-09-21|1619.88
#2018-09-24|1600.26
#2018-09-25|1592.87
#2018-09-26|1584.95
#2018-09-27|1583.08
#2018-09-28|1575.56
#2018-10-01|1579.55
#2018-10-02|1594.79
#2018-10-03|1611.57
#2018-10-04|1605.25
#2018-10-05|1579.81
#2018-10-08|1573.98
#2018-10-09|1541.90
#2018-10-10|1491.18
#2018-10-11|1458.92
#2018-10-12|1467.23
#2018-10-15|1468.29
#2018-10-16|1494.73
#2018-10-17|1480.86
#2018-10-18|1440.86
#2018-10-19|1419.16
#2018-10-22|1413.06
#2018-10-23|1364.18
#2018-10-24|1307.38
#2018-10-25|1330.79
#2018-10-26|1327.18
#2018-10-29|1321.58
#2018-10-30|1350.48
#2018-10-31|1365.47
#2018-11-01|1408.44
#2018-11-02|1412.42
#2018-11-05|1418.14
#2018-11-06|1440.01
#2018-11-07|1472.09
#2018-11-08|1460.70
#2018-11-09|1433.35
#2018-11-12|1416.44
#2018-11-13|1425.98
#2018-11-14|1425.62
#2018-11-15|1453.74
#2018-11-16|1459.58
#2018-11-19|1429.84
#2018-11-20|1400.98
#2018-11-21|1418.15
#2018-11-22| .
#2018-11-23|1412.66
#2018-11-26|1437.18
#2018-11-27|1426.16
#2018-11-28|1467.97
#2018-11-29|1457.90
#2018-11-30|1491.98
#2018-12-03|1514.51
#2018-12-04|1436.50
#2018-12-05| .
#2018-12-06|1428.00
#2018-12-07|1382.72
#2018-12-10|1377.31
#2018-12-11|1372.48
#2018-12-12|1387.20
#2018-12-13|1384.55
#2018-12-14|1376.34
#2018-12-17|1348.54
#2018-12-18|1354.87
#2018-12-19|1331.27
#2018-12-20|1319.37
#2018-12-21|1301.24
#2018-12-24|1261.29
#2018-12-25| .
#2018-12-26|1323.72
#2018-12-27|1343.94
#2018-12-28|1336.11
#2018-12-31|1355.56
#2019-01-01| .
#2019-01-02|1353.49
#2019-01-03|1314.70
#2019-01-04|1371.74
#2019-01-07|1378.30
#2019-01-08|1399.09
#2019-01-09|1402.94
#2019-01-10|1424.89
#2019-01-11|1422.55
#2019-01-14|1419.92
#2019-01-15|1413.58
#2019-01-16|1420.43
#2019-01-17|1446.02
#2019-01-18|1482.23
#2019-01-21| .
#2019-01-22|1441.42
#2019-01-23|1430.38
#2019-01-24|1437.21
#2019-01-25|1463.57
#2019-01-28|1416.46
#2019-01-29|1458.28
#2019-01-30|1477.09
#2019-01-31|1488.37
#2019-02-01|1479.01
#2019-02-04|1489.72
#2019-02-05|1495.41
#2019-02-06|1491.21
#2019-02-07|1477.92
#2019-02-08|1479.41
#2019-02-11|1482.28
#2019-02-12|1514.05
#2019-02-13|1520.81
#2019-02-14|1513.09
#2019-02-15|1539.36
#2019-02-18| .
#2019-02-19|1533.57
#2019-02-20|1555.32
#2019-02-21|1553.72
#2019-02-22|1565.37
#2019-02-25|1573.42
#2019-02-26|1558.04
#2019-02-27|1563.97
#2019-02-28|1550.21
#2019-03-01|1552.38
#2019-03-04|1556.61
#2019-03-05|1547.25
#2019-03-06|1529.81
#2019-03-07|1516.01
#2019-03-08|1511.33
#2019-03-11|1534.16
#2019-03-12|1532.33
#2019-03-13|1540.05
#2019-03-14|1533.39
#2019-03-15|1527.79
#2019-03-18|1549.50
#2019-03-19|1547.72
#2019-03-20|1534.64
#2019-03-21|1548.49
#2019-03-22|1502.19
#2019-03-25|1512.09
#2019-03-26|1522.13
#2019-03-27|1520.63
#2019-03-28|1534.29
#2019-03-29|1549.66
#2019-04-01|1587.64
#2019-04-02|1586.96
#2019-04-03|1592.16
#2019-04-04|1605.83
#2019-04-05|1610.04
#2019-04-08|1612.92
#2019-04-09|1580.88
#2019-04-10|1586.74
#2019-04-11|1604.87
#2019-04-12|1623.94
#2019-04-15|1619.24
#2019-04-16|1634.47
#2019-04-17|1631.77
#2019-04-18|1650.87
#2019-04-19| .
#2019-04-22|1642.79
#2019-04-23|1647.65
#2019-04-24|1632.47
#2019-04-25|1592.06
#2019-04-26|1616.68
#2019-04-29|1634.02
#2019-04-30|1638.55
#2019-05-01|1628.06
#2019-05-02|1622.30
#2019-05-03|1655.22
#2019-05-06|1625.03
#2019-05-07|1597.11
#2019-05-08|1586.39
#2019-05-09|1582.90
#2019-05-10|1587.82
#2019-05-13|1528.81
#2019-05-14|1541.29
#2019-05-15|1543.20
#2019-05-16|1551.91
#2019-05-17|1511.65
#2019-05-20|1507.28
#2019-05-21|1533.25
#2019-05-22|1518.31
#2019-05-23|1489.32
#2019-05-24|1495.61
#2019-05-27| .
#2019-05-28|1477.75
#2019-05-29|1480.77
#2019-05-30|1485.75
#2019-05-31|1459.07
#2019-06-03|1475.16
#2019-06-04|1512.86
#2019-06-05|1527.67
#2019-06-06|1531.81
#2019-06-07|1546.61
#2019-06-10|1557.98
#2019-06-11|1559.27
#2019-06-12|1554.07
#2019-06-13|1565.82
#2019-06-14|1555.54
#2019-06-17|1549.63
#2019-06-18|1581.50
#2019-06-19|1586.04
#2019-06-20|1616.64
#2019-06-21|1609.40
#2019-06-24|1611.39
#2019-06-25|1605.57
#2019-06-26|1607.84
#2019-06-27|1610.30
#2019-06-28|1629.68
#2019-07-01|1638.87
#2019-07-02|1625.16
#2019-07-03|1628.17
#2019-07-04| .
#2019-07-05|1616.94
#2019-07-08|1608.12
#2019-07-09|1598.20
#2019-07-10|1584.89
#2019-07-11|1592.93
#2019-07-12|1632.04
#2019-07-15|1631.56
#2019-07-16|1642.34
#2019-07-17|1606.48
#2019-07-18|1600.02
#2019-07-19|1615.10
#2019-07-22|1609.89
#2019-07-23|1645.12
#2019-07-24|1640.80
#2019-07-25|1635.18
#2019-07-26|1632.62
#2019-07-29|1629.33
#2019-07-30|1633.29
#2019-07-31|1609.04
#2019-08-01|1566.76
#2019-08-02|1548.08
#2019-08-05|1498.45
#2019-08-06|1517.40
#2019-08-07|1511.00
#2019-08-08|1534.49
#2019-08-09|1513.82
#2019-08-12|1481.54
#2019-08-13|1506.80
#2019-08-14|1453.99
#2019-08-15|1454.77
#2019-08-16|1486.62
#2019-08-19|1503.21
#2019-08-20|1492.45
#2019-08-21|1503.71
#2019-08-22|1501.77
#2019-08-23|1449.51
#2019-08-26|1455.40
#2019-08-27|1452.30
#2019-08-28|1468.38
#2019-08-29|1501.14
#2019-08-30|1509.62
#2019-09-02| .
#2019-09-03|1473.03
#2019-09-04|1491.23
#2019-09-05|1542.56
#2019-09-06|1545.55
#2019-09-09|1574.28
#2019-09-10|1606.10
#2019-09-11|1627.19
#2019-09-12|1620.79
#2019-09-13|1631.64
#2019-09-16|1621.83
#2019-09-17|1617.04
#2019-09-18|1611.60
#2019-09-19|1602.97
#2019-09-20|1591.29
#2019-09-23|1594.49
#2019-09-24|1574.00
#2019-09-25|1588.33
#2019-09-26|1588.82
#2019-09-27|1593.89
#2019-09-30|1600.10
#2019-10-01|1555.72
#2019-10-02|1522.18
#2019-10-03|1531.42
#2019-10-04|1549.34
#2019-10-07|1535.94
#2019-10-08|1502.84
#2019-10-09|1519.00
#2019-10-10|1538.78
#2019-10-11|1587.38
#2019-10-14|1582.87
#2019-10-15|1605.38
#2019-10-16|1598.50
#2019-10-17|1617.54
#2019-10-18|1627.54
#2019-10-21|1639.65
#2019-10-22|1658.79
#2019-10-23|1664.12
#2019-10-24|1651.69
#2019-10-25|1693.78
#2019-10-28|1698.59
#2019-10-29|1712.10
#2019-10-30|1698.68
#2019-10-31|1677.63
#2019-11-01|1724.55
#2019-11-04|1753.72
#2019-11-05|1755.28
#2019-11-06|1748.91
#2019-11-07|1752.80
#2019-11-08|1760.81
#2019-11-11|1760.40
#2019-11-12|1757.87
#2019-11-13|1743.03
#2019-11-14|1742.66
#2019-11-15|1757.21
#2019-11-18|1751.08
#2019-11-19|1748.01
#2019-11-20|1731.64
#2019-11-21|1742.36
#2019-11-22|1748.24
#2019-11-25|1769.41
#2019-11-26|1772.12
#2019-11-27|1764.54
#2019-11-28|1764.54
#2019-11-29|1752.39
#2019-12-02|1730.61
#2019-12-03|1709.37
#2019-12-04|1716.67
#2019-12-05|1728.03
#2019-12-06|1747.20
#2019-12-09|1748.22
#2019-12-10|1750.13
#2019-12-11|1766.73
#2019-12-12|1797.23
#2019-12-13|1782.22
#2019-12-16|1783.00
#2019-12-17|1788.38
#2019-12-18|1786.87
#2019-12-19|1779.38
#2019-12-20|1799.12
#2019-12-23|1805.21
#2019-12-24|1796.54
#2019-12-25| .
#2019-12-26|1802.42
#2019-12-27|1803.03
#2019-12-30|1795.08
#2019-12-31|1793.53
#2020-01-01| .
#2020-01-02|1818.50
#2020-01-03|1800.62
#2020-01-06|1796.88
#2020-01-07|1785.40
#2020-01-08|1794.82
#2020-01-09|1798.16
#2020-01-10|1782.23
#2020-01-13|1794.88
#2020-01-14|1789.80
#2020-01-15|1785.17
#2020-01-16|1810.27
#2020-01-17|1814.17
#2020-01-20| .
#2020-01-21|1788.72
#2020-01-22|1772.12
#2020-01-23|1782.38
#2020-01-24|1758.89
#2020-01-27|1717.71
#2020-01-28|1738.59
#2020-01-29|1734.25
#2020-01-30|1738.40
#2020-01-31|1696.27
#2020-02-03|1707.77
#2020-02-04|1751.29
#2020-02-05|1787.64
#2020-02-06|1779.73
#2020-02-07|1750.13
#2020-02-10|1761.07
#2020-02-11|1776.80
#2020-02-12|1801.84
#2020-02-13|1788.88
#2020-02-14|1780.47
#2020-02-17| .
#2020-02-18|1770.37
#2020-02-19|1767.66
#2020-02-20|1778.46
#2020-02-21|1789.56
#2020-02-24|1731.51
#2020-02-25|1678.62
#2020-02-26|1665.30
#2020-02-27|1605.82
#2020-02-28|1586.40
#2020-03-02|1635.95
#2020-03-03|1596.26
#2020-03-04|1657.21
#2020-03-05|1580.38
#2020-03-06|1572.38
#2020-03-09|1433.31
#2020-03-10|1501.83
#2020-03-11|1428.21
#2020-03-12|1294.24
#2020-03-13|1397.74
#2020-03-16|1262.32
#2020-03-17|1325.76
#2020-03-18|1208.64
#2020-03-19|1226.98
#2020-03-20|1148.85
#2020-03-23|1093.79
#2020-03-24|1240.91
#2020-03-25|1294.28
#2020-03-26|1366.36
#2020-03-27|1309.85
#2020-03-30|1355.38
#2020-03-31|1355.10
#2020-04-01|1295.68
#2020-04-02|1333.36
#2020-04-03|1310.37
#2020-04-06|1405.07
#2020-04-07|1419.33
#2020-04-08|1473.61
#2020-04-09|1483.19
#2020-04-10|1483.19
#2020-04-13|1414.16
#2020-04-14|1436.63
#2020-04-15|1382.83
#2020-04-16|1379.79
#2020-04-17|1439.37
#2020-04-20|1414.80
#2020-04-21|1373.31
#2020-04-22|1393.42
#2020-04-23|1406.09
#2020-04-24|1426.41
#2020-04-27|1463.47
#2020-04-28|1494.24
#2020-04-29|1536.21
#2020-04-30|1488.89
#2020-05-01|1440.04
#2020-05-04|1418.09
#2020-05-05|1427.81
#2020-05-06|1412.43
#2020-05-07|1426.88
#2020-05-08|1468.11
#2020-05-11|1446.74
#2020-05-12|1388.55
#2020-05-13|1358.23
#2020-05-14|1383.89
#2020-05-15|1392.54
#2020-05-18|1486.08
#2020-05-19|1461.01
#2020-05-20|1496.15
#2020-05-21|1486.94
#2020-05-22|1475.83
#2020-05-25|1475.83
#2020-05-26|1556.77
#2020-05-27|1604.00
#2020-05-28|1579.95
#2020-05-29|1572.49
#2020-06-01|1568.65
#2020-06-02|1594.96
#2020-06-03|1646.52
#2020-06-04|1665.41
#2020-06-05|1729.27
#2020-06-08|1742.95
#2020-06-09|1704.06
#2020-06-10|1662.85
#2020-06-11|1554.46
#2020-06-12|1571.85
#2020-06-15|1583.34
#2020-06-16|1621.26
#2020-06-17|1607.71
#2020-06-18|1597.74
#2020-06-19|1593.09
#2020-06-22|1591.64
#2020-06-23|1591.64
#2020-06-24|1540.82
#2020-06-25|1565.23
#2020-06-26|1546.34
#2020-06-29|1582.62
#2020-06-30|1605.62
#2020-07-01|1587.92
#2020-07-02|1609.57
#2020-07-03| .
#2020-07-06|1637.32
#2020-07-07|1609.78
#2020-07-08|1609.35
#2020-07-09|1589.95
#2020-07-10|1606.94
#2020-07-13|1627.50
#2020-07-14|1684.83
#2020-07-15|1721.85
#2020-07-16|1726.51
#2020-07-17|1729.42
#2020-07-20|1710.40
#2020-07-21|1739.26
#2020-07-22|1749.84
#2020-07-23|1756.26
#2020-07-24|1751.04
#2020-07-27|1773.17
#2020-07-28|1753.60
#2020-07-29|1787.26
#2020-07-30|1761.04
#2020-07-31|1743.51
#2020-08-03|1753.81
#2020-08-04|1749.87
#2020-08-05|1786.73
#2020-08-06|1781.08
#2020-08-07|1805.02
#2020-08-10|1861.63
#2020-08-11|1881.59
#2020-08-12|1885.83
#2020-08-13|1864.20
#2020-08-14|1866.91
#2020-08-17|1862.50
#2020-08-18|1853.77
#2020-08-19|1847.32
#2020-08-20|1832.60
#2020-08-21|1848.53
#2020-08-24|1877.00
#2020-08-25|1871.71
#2020-08-26|1885.35
#2020-08-27|1884.46
#2020-08-28|1897.94
#2020-08-31|1877.23
#2020-09-01|1918.90
#2020-09-02|1940.85
#2020-09-03|1884.21
#2020-09-04|1888.45
#2020-09-07| .
#2020-09-08|1864.86
#2020-09-09|1906.69
#2020-09-10|1881.16
#2020-09-11|1908.54
#2020-09-14|1928.95
#2020-09-15|1918.45
#2020-09-16|1931.95
#2020-09-17|1945.86
#2020-09-18|1927.97
#2020-09-21|1857.89
#2020-09-22|1884.85
#2020-09-23|1857.07
#2020-09-24|1872.98
#2020-09-25|1887.07
#2020-09-28|1920.26
#2020-09-29|1912.48
#2020-09-30|1924.13
#2020-10-01|1908.10
#2020-10-02|1941.83
#2020-10-05|1985.85
#2020-10-06|1971.99
#2020-10-07|2011.56
#2020-10-08|2026.90
#2020-10-09|2044.12
#2020-10-12|2062.17
#2020-10-13|2058.16
#2020-10-14|2069.49
#2020-10-15|2076.46
#2020-10-16|2092.59
#2020-10-19|2074.17
#2020-10-20|2087.77
#2020-10-21|2069.14
#2020-10-22|2092.10
#2020-10-23|2101.14
#2020-10-26|2050.33
#2020-10-27|2001.31
#2020-10-28|1944.62
#2020-10-29|1979.09
#2020-10-30|1986.31
#2020-11-02|2041.89
#2020-11-03|2100.77
#2020-11-04|2033.49
#2020-11-05|2113.25
#2020-11-06|2116.36
#2020-11-09|2151.98
#2020-11-10|2185.01
#2020-11-11|2173.75
#2020-11-12|2158.68
#2020-11-13|2188.50
#2020-11-16|2225.41
#2020-11-17|2211.84
#2020-11-18|2207.79
#2020-11-19|2212.00
#2020-11-20|2215.62
#2020-11-23|2245.87
#2020-11-24|2259.49
#2020-11-25|2227.32
#2020-11-26|2227.32
#2020-11-27|2243.64
#2020-11-30|2228.92
#2020-12-01|2214.37
#2020-12-02|2207.94
#2020-12-03|2192.70
#2020-12-04|2226.84
#2020-12-07|2205.30
#2020-12-08|2216.70
#2020-12-09|2225.88
#2020-12-10|2209.61
#2020-12-11|2215.06
#2020-12-14|2191.26
#2020-12-15|2250.18
#2020-12-16|2236.85
#2020-12-17|2253.05
#2020-12-18|2272.89
#2020-12-21|2270.70
#2020-12-22|2255.20
#2020-12-23|2260.93
#2020-12-24|2274.49
#2020-12-25|2274.49
#2020-12-28|2259.50
#2020-12-29|2237.42
#2020-12-30|2266.00
#2020-12-31|2283.04
#2021-01-01|2283.04
#2021-01-04|2250.66
#2021-01-05|2275.30
#2021-01-06|2388.83
#2021-01-07|2427.12
#2021-01-08|2402.09
#2021-01-11|2408.70
#2021-01-12|2442.27
#2021-01-13|2416.49
#2021-01-14|2430.31
#2021-01-15|2394.28
#2021-01-18|2394.28
#2021-01-19|2409.81
#2021-01-20|2418.87
#2021-01-21|2431.21
#2021-01-22|2432.37
#2021-01-25|2391.07
#2021-01-26|2379.10
#2021-01-27|2295.42
#2021-01-28|2352.28
#2021-01-29|2316.25
#2021-02-01|2341.48
#2021-02-02|2397.13
#2021-02-03|2386.46
#2021-02-04|2402.46
#2021-02-05|2414.41
#2021-02-08|2458.44
#2021-02-09|2461.21
#2021-02-10|2464.28
#2021-02-11|2472.16
#2021-02-12|2474.83
#2021-02-15|2474.83
#2021-02-16|2497.64
#2021-02-17|2479.24
#2021-02-18|2447.58
#2021-02-19|2560.55
#2021-02-22|2595.49
#2021-02-23|2609.58
#2021-02-24|2659.40
#2021-02-25|2645.31
#2021-02-26|2625.67
#2021-03-01|2697.55
#2021-03-02|2662.16
#2021-03-03|2642.37
#2021-03-04|2596.98
#2021-03-05|2675.08
#2021-03-08|2692.40
#2021-03-09|2671.11
#2021-03-10|2727.87
#2021-03-11|2737.16
#2021-03-12|2783.50
#2021-03-15|2821.50
#2021-03-16|2782.84
#2021-03-17|2829.53
#2021-03-18|2816.21
#2021-03-19|2770.64
#2021-03-22|2768.07
#2021-03-23|2685.52
#2021-03-24|2705.48
#2021-03-25|2747.17
#2021-03-26|2800.44
#2021-03-29|2781.71
#2021-03-30|2819.70
#2021-03-31|2806.22
#2021-04-01|2812.89
#2021-04-02|2812.89
#2021-04-05|2828.47
#2021-04-06|2823.68
#2021-04-07|2807.96
#2021-04-08|2807.82
#2021-04-09|2825.81
#2021-04-12|2832.97
#2021-04-13|2821.88
#2021-04-14|2836.29
#2021-04-15|2843.10
#2021-04-16|2864.47
#2021-04-19|2851.44
#2021-04-20|2801.11
#2021-04-21|2852.99
#2021-04-22|2826.20
#2021-04-23|2864.27
#2021-04-26|2882.93
#2021-04-27|2897.37
#2021-04-28|2887.56
#2021-04-29|2875.83
#2021-04-30|2844.16
#2021-05-03|2854.93
#2021-05-04|2887.51
#2021-05-05|2907.36
#2021-05-06|2939.40
#2021-05-07|2972.44
#2021-05-10|2964.08
#2021-05-11|2915.58
#2021-05-12|2846.54
#2021-05-13|2890.88
#2021-05-14|2926.09
#2021-05-17|2928.96
#2021-05-18|2866.26
#2021-05-19|2826.15
#2021-05-20|2813.32
#2021-05-21|2835.55
#2021-05-24|2845.85
#2021-05-25|2842.74
#2021-05-26|2848.29
#2021-05-27|2888.29
#2021-05-28|2884.02
#2021-05-31|2884.02
#2021-06-01|2902.20
#2021-06-02|2880.48
#2021-06-03|2880.87
#2021-06-04|2890.08
#2021-06-07|2861.23
#2021-06-08|2877.13
#2021-06-09|2828.31
#2021-06-10|2770.67
#2021-06-11|2756.48
#2021-06-14|2733.14
#2021-06-15|2741.38
#2021-06-16|2716.11
#2021-06-17|2657.97
#2021-06-18|2650.01
#2021-06-21|2708.02
#2021-06-22|2722.95
#2021-06-23|2740.72
#2021-06-24|2771.71
#2021-06-25|2772.77
#2021-06-28|2774.37
#2021-06-29|2767.68
#2021-06-30|2792.79
#2021-07-01|2792.88
#2021-07-02|2797.82
#2021-07-05|2797.82
#2021-07-06|2770.04
#2021-07-07|2794.14
#2021-07-08|2749.96
#2021-07-09|2804.87
#2021-07-12|2823.28
#2021-07-13|2792.00
#2021-07-14|2765.78
#2021-07-15|2766.03
#2021-07-16|2736.74
#2021-07-19|2687.96
#2021-07-20|2761.69
#2021-07-21|2794.28
#2021-07-22|2774.76
#2021-07-23|2794.51
#2021-07-26|2801.37
#2021-07-27|2776.80
#2021-07-28|2773.07
#2021-07-29|2795.31
#2021-07-30|2785.79
#2021-08-02|2757.22
#2021-08-03|2805.15
#2021-08-04|2770.23
#2021-08-05|2789.54
#2021-08-06|2801.80
#2021-08-09|2805.92
#2021-08-10|2849.20
#2021-08-11|2909.90
#2021-08-12|2900.39
#2021-08-13|2885.54
#2021-08-16|2882.95
#2021-08-17|2825.11
#2021-08-18|2794.63
#2021-08-19|2741.63
#2021-08-20|2739.36
#2021-08-23|2789.38
#2021-08-24|2823.79
#2021-08-25|2858.79
#2021-08-26|2850.20
#2021-08-27|2869.21
#2021-08-30|2872.31
#2021-08-31|2851.61
#2021-09-01|2835.83
#2021-09-02|2879.08
#2021-09-03|2876.68
#2021-09-06|2876.68
#2021-09-07|2806.07
#2021-09-08|2807.02
#2021-09-09|2794.27
#2021-09-10|2786.07
#2021-09-13|2783.09
#2021-09-14|2746.17
#2021-09-15|2780.73
#2021-09-16|2751.55
#2021-09-17|2707.81
#2021-09-20|2635.93
#2021-09-21|2614.70
#2021-09-22|2648.60
#2021-09-23|2710.46
#2021-09-24|2698.26
#2021-09-27|2718.63
#2021-09-28|2701.35
#2021-09-29|2684.46
#2021-09-30|2608.24
#2021-10-01|2639.61
#2021-10-04|2627.23
#2021-10-05|2640.88
#2021-10-06|2636.73
#2021-10-07|2677.99
#2021-10-08|2662.44
#2021-10-11|2618.18
#2021-10-12|2604.20
#2021-10-13|2601.36
#2021-10-14|2656.28
#2021-10-15|2689.55
#2021-10-18|2692.54
#2021-10-19|2732.10
#2021-10-20|2752.35
#2021-10-21|2745.96
#2021-10-22|2738.58
#2021-10-25|2760.34
#2021-10-26|2715.10
#2021-10-27|2687.82
#2021-10-28|2754.84
#2021-10-29|2733.87
#2021-11-01|2786.12
#2021-11-02|2785.27
#2021-11-03|2737.10
#2021-11-04|2754.76
#2021-11-05|2774.94
#2021-11-08|2824.29
#2021-11-09|2804.85
#2021-11-10|2785.54
#2021-11-11|2802.81
#2021-11-12|2827.62
#2021-11-15|2815.95
#2021-11-16|2818.06
#2021-11-17|2783.13
#2021-11-18|2780.11
#2021-11-19|2755.01
#2021-11-22|2762.91
#2021-11-23|2771.83
#2021-11-24|2813.97
#2021-11-25|2813.97
#2021-11-26|2731.67
#2021-11-29|2700.02
#2021-11-30|2642.77
#2021-12-01|2607.55
#2021-12-02|2682.68
#2021-12-03|2673.94
#2021-12-06|2705.95
#2021-12-07|2741.24
#2021-12-08|2754.37
#2021-12-09|2749.65
#2021-12-10|2737.97
#2021-12-13|2705.58
#2021-12-14|2691.99
#2021-12-15|2703.97
#2021-12-16|2717.23
#2021-12-17|2668.01
#2021-12-20|2604.39
#2021-12-21|2662.11
#2021-12-22|2671.73
#2021-12-23|2705.19
#2021-12-24|2705.19
#2021-12-27|2726.45
#2021-12-28|2730.01
#2021-12-29|2729.45
#2021-12-30|2715.97
#2021-12-31|2726.66
#2022-01-03|2724.38
#2022-01-04|2818.23
#2022-01-05|2795.77
#2022-01-06|2820.82
#2022-01-07|2824.98
#2022-01-10|2811.69
#2022-01-11|2821.19
#2022-01-12|2825.52
#2022-01-13|2848.29
#2022-01-14|2843.17
#2022-01-17|2843.17
#2022-01-18|2835.09
#2022-01-19|2775.69
#2022-01-20|2717.74
#2022-01-21|2686.13
#2022-01-24|2705.00
#2022-01-25|2695.56
#2022-01-26|2687.04
#2022-01-27|2672.47
#2022-01-28|2643.30
#2022-01-31|2674.83
#2022-02-01|2700.58
#2022-02-02|2688.93
#2022-02-03|2653.47
#2022-02-04|2636.27
#2022-02-07|2637.48
#2022-02-08|2699.07
#2022-02-09|2737.18
#2022-02-10|2704.52
#2022-02-11|2669.60
#2022-02-14|2659.31
#2022-02-15|2701.52
#2022-02-16|2717.57
#2022-02-17|2637.92
#2022-02-18|2601.75
#2022-02-21|2601.75
#2022-02-22|2552.83
#2022-02-23|2474.40
#2022-02-24|2493.36
#2022-02-25|2539.56
#2022-02-28|2564.21
#2022-03-01|2523.18
#2022-03-02|2620.95
#2022-03-03|2641.55
#2022-03-04|2625.01
#2022-03-07|2535.80
#2022-03-08|2576.69
#2022-03-09|2617.68
#2022-03-10|2625.92
#2022-03-11|2633.78
#2022-03-14|2637.17
#2022-03-15|2648.56
#2022-03-16|2681.75
#2022-03-17|2744.80
#2022-03-18|2771.61
#2022-03-21|2787.08
#2022-03-22|2800.61
#2022-03-23|2782.58
#2022-03-24|2786.79
#2022-03-25|2797.70
#2022-03-28|2787.82
#2022-03-29|2777.23
#2022-03-30|2772.96
#2022-03-31|2748.66
#2022-04-01|2737.97
#2022-04-04|2747.31
#2022-04-05|2706.77
#2022-04-06|2688.42
#2022-04-07|2683.14
#2022-04-08|2697.23
#2022-04-11|2684.08
#2022-04-12|2680.35
#2022-04-13|2709.31
#2022-04-14|2743.91
#2022-04-15|2743.91
#2022-04-18|2752.75
#2022-04-19|2796.36
#2022-04-20|2813.22
#2022-04-21|2766.14
#2022-04-22|2646.91
#2022-04-25|2618.23
#2022-04-26|2552.76
#2022-04-27|2583.06
#2022-04-28|2580.55
#2022-04-29|2522.35
#2022-05-02|2550.16
#2022-05-03|2587.87
#2022-05-04|2680.39
#2022-05-05|2597.55
#2022-05-06|2559.41
#2022-05-09|2497.65
#2022-05-10|2465.89
#2022-05-11|2452.29
#2022-05-12|2458.62
#2022-05-13|2493.17
#2022-05-16|2507.39
#2022-05-17|2575.21
#2022-05-18|2483.75
#2022-05-19|2478.37
#2022-05-20|2350.54
#2022-05-23|2424.22
#2022-05-24|2426.54
#2022-05-25|2466.11
#2022-05-26|2508.83
#2022-05-27|2572.44
#2022-05-30|2572.44
#2022-05-31|2550.07
#2022-06-01|2531.82
#2022-06-02|2588.62
#2022-06-03|2592.01
#2022-06-06|2617.70
#2022-06-07|2651.33
#2022-06-08|2624.59
#2022-06-09|2567.07
#2022-06-10|2472.84
#2022-06-13|2381.41
#2022-06-14|2374.28
#2022-06-15|2390.42
#2022-06-16|2276.01
#2022-06-17|2278.82
#2022-06-20|2278.82
#2022-06-21|2317.80
#2022-06-22|2257.97
#2022-06-23|2186.39
#2022-06-24|2273.13
#2022-06-27|2286.28
#2022-06-28|2262.15
#2022-06-29|2224.91
#2022-06-30|2204.13
#2022-07-01|2219.17
#2022-07-04|2219.17
#2022-07-05|2185.89
#2022-07-06|2175.74
#2022-07-07|2250.78
#2022-07-08|2237.54
#2022-07-11|2197.51
#2022-07-12|2190.44
#2022-07-13|2184.13
#2022-07-14|2152.27
#2022-07-15|2185.67
#2022-07-18|2188.94
#2022-07-19|2282.32
#2022-07-20|2307.89
#2022-07-21|2324.21
#2022-07-22|2298.62
#2022-07-25|2329.41
#2022-07-26|2319.14
#2022-07-27|2380.45
#2022-07-28|2402.20
#2022-07-29|2485.05
#2022-08-01|2457.70
#2022-08-02|2396.79
#2022-08-03|2405.89
#2022-08-04|2419.35
#2022-08-05|2433.05
#2022-08-08|2440.44
#2022-08-09|2424.65
#2022-08-10|2487.71
#2022-08-11|2530.86
#2022-08-12|2577.17
#2022-08-15|2572.97
#2022-08-16|2590.72
#2022-08-17|2558.81
#2022-08-18|2577.90
#2022-08-19|2554.41
#2022-08-22|2501.06
#2022-08-23|2529.95
#2022-08-24|2536.20
#2022-08-25|2583.08
#2022-08-26|2495.48
#2022-08-29|2489.08
#2022-08-30|2433.70
#2022-08-31|2409.59
#2022-09-01|2404.32
#2022-09-02|2381.24
#2022-09-05|2381.24
#2022-09-06|2381.51
#2022-09-07|2415.29
#2022-09-08|2429.68
#2022-09-09|2475.41
#2022-09-12|2499.85
#2022-09-13|2405.79
#2022-09-14|2397.92
#2022-09-15|2376.61
#2022-09-16|2336.63
#2022-09-19|2378.53
#2022-09-20|2330.02
#2022-09-21|2286.76
#2022-09-22|2248.49
#2022-09-23|2193.48
#2022-09-26|2179.99
#2022-09-27|2180.36
#2022-09-28|2240.79
#2022-09-29|2205.99
#2022-09-30|2180.11
#2022-10-03|2250.71
#2022-10-04|2351.35
#2022-10-05|2338.82
#2022-10-06|2327.83
#2022-10-07|2297.08
#2022-10-10|2306.26
#2022-10-11|2317.02
#2022-10-12|2302.09
#2022-10-13|2343.72
#2022-10-14|2281.42
#2022-10-17|2321.90
#2022-10-18|2365.91
#2022-10-19|2343.18
#2022-10-20|2295.13
#2022-10-21|2396.27
#2022-10-24|2418.15
#2022-10-25|2466.47
#2022-10-26|2470.60
#2022-10-27|2531.22
#2022-10-28|2586.23
#2022-10-31|2573.57
#2022-11-01|2568.88
#2022-11-02|2519.56
#2022-11-03|2544.38
#2022-11-04|2600.11
#2022-11-07|2617.40
#2022-11-08|2637.83
#2022-11-09|2576.94
#2022-11-10|2668.98
#2022-11-11|2697.64
#2022-11-14|2689.60
#2022-11-15|2694.62
#2022-11-16|2674.17
#2022-11-17|2669.38
#2022-11-18|2681.51
#2022-11-21|2679.08
#2022-11-22|2716.68
#2022-11-23|2756.29
#2022-11-24|2756.29
#2022-11-25|2763.41
#2022-11-28|2725.29
#2022-11-29|2735.56
#2022-11-30|2763.70
#2022-12-01|2764.88
#2022-12-02|2779.80
#2022-12-05|2727.22
#2022-12-06|2708.53
#2022-12-07|2713.71
#2022-12-08|2727.06
#2022-12-09|2689.23
#2022-12-12|2733.23
#2022-12-13|2751.47
#2022-12-14|2741.27
#2022-12-15|2682.04
#2022-12-16|2683.67
#2022-12-19|2674.53
#2022-12-20|2690.60
#2022-12-21|2743.06
#2022-12-22|2706.17
#2022-12-23|2723.18
#2022-12-26|2723.18
#2022-12-27|2739.76
#2022-12-28|2702.24
#2022-12-29|2726.83
#2022-12-30|2718.80
#2023-01-02|2718.80
#2023-01-03|2712.40
#2023-01-04|2734.58
#2023-01-05|2701.26
#2023-01-06|2780.73
#2023-01-09|2785.37
#2023-01-10|2828.51
#2023-01-11|2832.29
#2023-01-12|2859.21
#2023-01-13|2885.57
#2023-01-16|2885.57
#2023-01-17|2865.57
#2023-01-18|2811.16
#2023-01-19|2721.92
#2023-01-20|2755.37
#2023-01-23|2781.49
#2023-01-24|2821.25
#2023-01-25|2805.47
#2023-01-26|2834.06
#2023-01-27|2845.71
#2023-01-30|2828.02
#2023-01-31|2831.06
#2023-02-01|2849.70
#2023-02-02|2815.85
#2023-02-03|2822.65
#2023-02-06|2825.04
#2023-02-07|2818.89
#2023-02-08|2801.12
#2023-02-09|2780.49
#2023-02-10|2810.46
#2023-02-13|2824.64
#2023-02-14|2800.83
#2023-02-15|2835.36
#2023-02-16|2802.07
#2023-02-17|2870.44
#2023-02-20|2870.44
#2023-02-21|2788.93
#2023-02-22|2787.08
#2023-02-23|2792.46
#2023-02-24|2763.11
#2023-02-27|2786.97
#2023-02-28|2782.67
#2023-03-01|2817.25
#2023-03-02|2844.87
#2023-03-03|2891.61
#2023-03-06|2871.35
#2023-03-07|2820.07
#2023-03-08|2841.81
#2023-03-09|2792.69
#2023-03-10|2659.64
#2023-03-13|2640.06
#2023-03-14|2667.95
#2023-03-15|2583.69
#2023-03-16|2595.89
#2023-03-17|2545.15
#2023-03-20|2603.81
#2023-03-21|2655.45
#2023-03-22|2599.63
#2023-03-23|2585.51
#2023-03-24|2566.23
#2023-03-27|2596.52
#2023-03-28|2616.96
#2023-03-29|2651.53
#2023-03-30|2670.10
#2023-03-31|2720.64
#2023-04-03|2722.90
#2023-04-04|2605.38
#2023-04-05|2517.85
#2023-04-06|2486.29
#2023-04-07|2486.29
#2023-04-10|2544.33
#2023-04-11|2578.46
#2023-04-12|2594.98
#2023-04-13|2603.30
#2023-04-14|2616.07
#2023-04-17|2637.21
#2023-04-18|2652.13
#2023-04-19|2637.49
#2023-04-20|2631.42
#2023-04-21|2621.20
#2023-04-24|2635.77
#2023-04-25|2588.71
#2023-04-26|2551.85
#2023-04-27|2590.09
#2023-04-28|2627.69
#2023-05-01|2637.66
#2023-05-02|2631.31
#2023-05-03|2625.82
#2023-05-04|2579.18
#2023-05-05|2631.59
#2023-05-08|2621.07
#2023-05-09|2611.23
#2023-05-10|2599.50
#2023-05-11|2566.53
#2023-05-12|2564.71
#2023-05-15|2571.78
#2023-05-16|2523.45
#2023-05-17|2568.19
#2023-05-18|2593.36
#2023-05-19|2573.74
#2023-05-22|2571.32
#2023-05-23|2550.23
#2023-05-24|2506.19
#2023-05-25|2513.19
#2023-05-26|2534.94
#2023-05-29|2534.94
#2023-05-30|2506.55
#2023-05-31|2456.09
#2023-06-01|2499.90
#2023-06-02|2645.02
#2023-06-05|2604.85
#2023-06-06|2661.16
#2023-06-07|2735.61
#2023-06-08|2721.78
#2023-06-09|2713.81
#2023-06-12|2751.07
#2023-06-13|2825.01
#2023-06-14|2808.79
#2023-06-15|2854.31
#2023-06-16|2845.02
#2023-06-19|2845.02
#2023-06-20|2825.04
#2023-06-21|2846.17
#2023-06-22|2818.23
#2023-06-23|2785.29
#2023-06-26|2818.24
#2023-06-27|2853.55
#2023-06-28|2847.06
#2023-06-29|2865.46
#2023-06-30|2889.73
#2023-07-03|2894.83
#2023-07-04|2894.83
#2023-07-05|2858.47
#2023-07-06|2823.44
#2023-07-07|2857.68
#2023-07-10|2898.33
#2023-07-11|2941.17
#2023-07-12|2937.38
#2023-07-13|2948.28
#2023-07-14|2946.62
#2023-07-17|2971.24
#2023-07-18|3022.82
#2023-07-19|3029.85
#2023-07-20|3016.03
#2023-07-21|2996.23
#2023-07-24|3012.96
#2023-07-25|3028.96
#2023-07-26|2998.46
#2023-07-27|2977.10
#2023-07-28|2988.49
#2023-07-31|3021.40
#2023-08-01|3114.53
#2023-08-02|3073.57
#2023-08-03|3018.56
#2023-08-04|2990.68
#2023-08-07|3034.31
#2023-08-08|3030.16
#2023-08-09|3040.53
#2023-08-10|3029.65
#2023-08-11|3035.41
#2023-08-14|3037.51
#2023-08-15|2982.75
#2023-08-16|2951.09
#2023-08-17|2933.76
#2023-08-18|2891.17
#2023-08-21|2876.29
#2023-08-22|2855.94
#2023-08-23|2898.31
#2023-08-24|2857.04
#2023-08-25|2884.91
#2023-08-28|2912.49
#2023-08-29|2960.16
#2023-08-30|2989.58
#2023-08-31|2978.32
#2023-09-01|3024.47
#2023-09-04|3024.47
#2023-09-05|2968.84
#2023-09-06|2980.87
#2023-09-07|2945.64
#2023-09-08|2919.24
#2023-09-11|2919.44
#2023-09-12|2919.33
#2023-09-13|2882.37
#2023-09-14|2932.97
#2023-09-15|2915.26
#2023-09-18|2921.09
#2023-09-19|2890.88
#2023-09-20|2882.69
#2023-09-21|2816.72
#2023-09-22|2809.54
#2023-09-25|2824.90
#2023-09-26|2777.43
#2023-09-27|2806.84
#2023-09-28|2835.88
#2023-09-29|2804.28
#2023-10-02|2779.69
#2023-10-03|2757.58
#2023-10-04|2762.71
#2023-10-05|2736.71
#2023-10-06|2769.83
#2023-10-09|2802.97
#2023-10-10|2835.15
#2023-10-11|2844.54
#2023-10-12|2803.45
#2023-10-13|2783.39
#2023-10-16|2821.16
#2023-10-17|2838.85
#2023-10-18|2733.47
#2023-10-19|2700.00
#2023-10-20|2664.98
#2023-10-23|2644.03
#2023-10-24|2658.14
#2023-10-25|2624.34
#2023-10-26|2622.35
#2023-10-27|2586.16
#2023-10-30|2623.63
#2023-10-31|2573.25
#2023-11-01|2611.99
#2023-11-02|2669.80
#2023-11-03|2716.38
#2023-11-06|2689.29
#2023-11-07|2655.83
#2023-11-08|2658.78
#2023-11-09|2654.24
#2023-11-10|2699.83
#2023-11-13|2693.21
#2023-11-14|2762.76
#2023-11-15|2788.18
#2023-11-16|2772.42
#2023-11-17|2808.76
#2023-11-20|2792.37
#2023-11-21|2789.68
#2023-11-22|2760.37
#2023-11-23|2760.37
#2023-11-24|2772.54
#2023-11-27|2752.68
#2023-11-28|2736.20
#2023-11-29|2754.33
#2023-11-30|2773.67
#2023-12-01|2825.32
#2023-12-04|2829.03
#2023-12-05|2796.53
#2023-12-06|2814.04
#2023-12-07|2815.84
#2023-12-08|2831.47
#2023-12-11|2842.02
#2023-12-12|2839.78
#2023-12-13|2911.85
#2023-12-14|3027.11
#2023-12-15|3009.30
#2023-12-18|3003.14
#2023-12-19|3058.41
#2023-12-20|3021.70
#2023-12-21|3050.24
#2023-12-22|3058.11
#2023-12-25|3058.11
#2023-12-26|3095.19
#2023-12-27|3104.80
#2023-12-28|3098.18
#2023-12-29|3087.14
#2024-01-01|3087.14
#2024-01-02|3068.29
#2024-01-03|2993.30
#2024-01-04|2996.26
#2024-01-05|3013.61
#2024-01-08|3040.61
#2024-01-09|3024.77
#2024-01-10|3031.67
#2024-01-11|3020.63
#2024-01-12|3007.58
#2024-01-15|3007.58
#2024-01-16|2989.42
#2024-01-17|2936.18
#2024-01-18|2967.66
#2024-01-19|2990.58
#2024-01-22|3017.96
#2024-01-23|3022.87
#2024-01-24|3016.94
#2024-01-25|3072.77
#2024-01-26|3068.99
#2024-01-29|3104.09
#2024-01-30|3113.11
#2024-01-31|3067.95
#2024-02-01|3113.09
#2024-02-02|3143.71
#2024-02-05|3136.23
#2024-02-06|3164.67
#2024-02-07|3169.63
#2024-02-08|3163.12
#2024-02-09|3142.36
#2024-02-12|3184.31
#2024-02-13|3111.37
#2024-02-14|3152.73
#2024-02-15|3160.85
#2024-02-16|3143.26
#2024-02-19|3143.26
#2024-02-20|3098.06
#2024-02-21|3117.29
#2024-02-22|3146.06
#2024-02-23|3173.29
#2024-02-26|3174.92
#2024-02-27|3179.89
#2024-02-28|3202.82
#2024-02-29|3222.65
#2024-03-01|3242.72
#2024-03-04|3246.44
#2024-03-05|3220.37
#2024-03-06|3239.42
#2024-03-07|3278.13
#2024-03-08|3274.04
#2024-03-11|3256.90
#2024-03-12|3264.61
#2024-03-13|3294.85
#2024-03-14|3283.36
#2024-03-15|3314.96
#2024-03-18|3341.44
#2024-03-19|3363.97
#2024-03-20|3397.93
#2024-03-21|3451.87
#2024-03-22|3423.39
#2024-03-25|3410.80
#2024-03-26|3412.81
#2024-03-27|3487.03
#2024-03-28|3494.81
#2024-03-29|3494.81
#2024-04-01|3458.77
#2024-04-02|3453.19
#2024-04-03|3499.18
#2024-04-04|3471.78
#2024-04-05|3529.55
#2024-04-08|3506.33
#2024-04-09|3511.28
#2024-04-10|3493.29
#2024-04-11|3495.40
#2024-04-12|3421.97
#2024-04-15|3399.66
#2024-04-16|3381.65
#2024-04-17|3369.70
#2024-04-18|3368.95
#2024-04-19|3360.20
#2024-04-22|3374.56
#2024-04-23|3407.15
#2024-04-24|3395.55
#2024-04-25|3293.62
#2024-04-26|3313.10
#2024-04-29|3354.15
#2024-04-30|3263.40
#2024-05-01|3243.43
#2024-05-02|3267.50
#2024-05-03|3275.67
#2024-05-06|3315.68
#2024-05-07|3346.00
#2024-05-08|3344.66
#2024-05-09|3395.03
#2024-05-10|3413.34
#2024-05-13|3407.35
#2024-05-14|3430.96
#2024-05-15|3443.12
#2024-05-16|3357.18
#2024-05-17|3383.70
#2024-05-20|3402.93
#2024-05-21|3373.41
#2024-05-22|3364.31
#2024-05-23|3304.25
#2024-05-24|3294.65
#2024-05-27|3294.65
#2024-05-28|3250.22
#2024-05-29|3194.86
#2024-05-30|3221.32
#2024-05-31|3253.05
#2024-06-03|3191.88
#2024-06-04|3166.76
#2024-06-05|3195.21
#2024-06-06|3181.87
#2024-06-07|3177.33
#2024-06-10|3184.69
#2024-06-11|3164.00
#2024-06-12|3203.85
#2024-06-13|3203.51
#2024-06-14|3163.16
#2024-06-17|3184.76
#2024-06-18|3207.25
#2024-06-19|3207.25
#2024-06-20|3215.47
#2024-06-21|3194.88
#2024-06-24|3218.75
#2024-06-25|3168.33
#2024-06-26|3176.05
#2024-06-27|3183.18
#2024-06-28|3193.18
#2024-07-01|3133.30
#2024-07-02|3143.08
#2024-07-03|3156.50
#2024-07-04|3156.50
#2024-07-05|3136.60
#2024-07-08|3140.41
#2024-07-09|3111.14
#2024-07-10|3146.33
#2024-07-11|3207.15
#2024-07-12|3248.06
#2024-07-15|3302.65
#2024-07-16|3402.24
#2024-07-17|3389.84
#2024-07-18|3366.38
#2024-07-19|3317.05
#2024-07-22|3345.11
#2024-07-23|3307.74
#2024-07-24|3228.54
#2024-07-25|3305.06
#2024-07-26|3363.92
#2024-07-29|3322.24
#2024-07-30|3306.45
#2024-07-31|3329.30
#2024-08-01|3225.33
#2024-08-02|3147.24
#2024-08-05|3093.78
#2024-08-06|3138.87
#2024-08-07|3121.91
#2024-08-08|3186.14
#2024-08-09|3182.80
#2024-08-12|3156.18
#2024-08-13|3192.10
#2024-08-14|3189.50
#2024-08-15|3280.21
#2024-08-16|3279.13
#2024-08-19|3279.06
#2024-08-20|3266.85
#2024-08-21|3294.45
#2024-08-22|3290.53
#2024-08-23|3341.08
#2024-08-26|3350.57
#2024-08-27|3329.11
#2024-08-28|3318.47
#2024-08-29|3348.41
#2024-08-30|3381.95
#2024-09-02|3381.95
#2024-09-03|3295.63
#2024-09-04|3284.94
#2024-09-05|3234.87
#2024-09-06|3203.19
#2024-09-09|3241.87
#2024-09-10|3243.15
#2024-09-11|3254.09
#2024-09-12|3272.08
#2024-09-13|3325.64
#2024-09-16|3341.69
#2024-09-17|3383.06
#2024-09-18|3387.16
#2024-09-19|3501.43
#2024-09-20|3465.83
#2024-09-23|3494.56
#2024-09-24|3569.26
#2024-09-25|3516.62
#2024-09-26|3602.14
#2024-09-27|3627.24
#2024-09-30|3625.90
#2024-10-01|3623.21
#2024-10-02|3638.71
#2024-10-03|3602.83
#2024-10-04|3630.74
#2024-10-07|3629.91
#2024-10-08|3567.70
#2024-10-09|3618.68
#2024-10-10|3613.00
#2024-10-11|3665.10
#2024-10-14|3647.83
#2024-10-15|3600.36
#2024-10-16|3638.81
#2024-10-17|3643.24
#2024-10-18|3652.83
#2024-10-21|3630.71
#2024-10-22|3602.67
#2024-10-23|3587.73
#2024-10-24|3595.86
#2024-10-25|3579.87
#2024-10-28|3617.41
#2024-10-29|3582.66
#2024-10-30|3547.23
#2024-10-31|3521.14
#2024-11-01|3531.36
#2024-11-04|3527.39
#2024-11-05|3599.41
#2024-11-06|3763.70
#2024-11-07|3744.49
#2024-11-08|3662.09
#2024-11-11|3707.03
#2024-11-12|3657.52
#2024-11-13|3641.45
#2024-11-14|3637.68
#2024-11-15|3625.46
#2024-11-18|3644.49
#2024-11-19|3619.80
#2024-11-20|3628.15
#2024-11-21|3737.87
#2024-11-22|3806.86
#2024-11-25|3888.78
#2024-11-26|3884.44
#2024-11-27|3872.57
#2024-11-28|3872.57
#2024-11-29|3887.38
#2024-12-02|3866.77
#2024-12-03|3841.75
#2024-12-04|3833.96
#2024-12-05|3787.91
#2024-12-06|3778.49
#2024-12-09|3811.73
#2024-12-10|3752.44
#2024-12-11|3752.29
#2024-12-12|3693.80
#2024-12-13|3683.06
#2024-12-16|3661.99
#2024-12-17|3642.41
#2024-12-18|3514.53
#2024-12-19|3492.38
#2024-12-20|3535.60
#2024-12-23|3531.18
#2024-12-24|3548.53
#2024-12-25|3548.53
#2024-12-26|3552.78
#2024-12-27|3526.61
#2024-12-30|3496.58
#2024-12-31|3496.85
#2025-01-01|3496.85
#2025-01-02|3470.13
#2025-01-03|3512.09
#2025-01-06|3506.65
#2025-01-07|3486.11
#2025-01-08|3473.18
#2025-01-09|3473.18
#2025-01-10|3413.23
#2025-01-13|3514.79
#2025-01-14|3568.09
#2025-01-15|3581.83
#2025-01-16|3634.09
#2025-01-17|3693.18
#2025-01-20|3693.18
#2025-01-21|3772.66
#2025-01-22|3756.44
#2025-01-23|3821.20
#2025-01-24|3837.41
#2025-01-27|3790.07
#2025-01-28|3752.67
#2025-01-29|3753.04
#2025-01-30|3724.55
#2025-01-31|3696.79
#2025-02-03|3620.37
#2025-02-04|3649.01
#2025-02-05|3636.18
#2025-02-06|3647.37
#2025-02-07|3636.79
#2025-02-10|3654.60
#2025-02-11|3656.09
#2025-02-12|3616.87
#2025-02-13|3625.09
#2025-02-14|3634.25
#2025-02-17|3634.25
#2025-02-18|3695.09
#2025-02-19|3710.68
#2025-02-20|3671.38
#2025-02-21|3592.42
#2025-02-24|3570.04
#2025-02-25|3597.71
#2025-02-26|3579.46
#2025-02-27|3563.43
#2025-02-28|3598.11
#2025-03-03|3491.69
#2025-03-04|3433.12
#2025-03-05|3514.13
#2025-03-06|3547.10
#2025-03-07|3628.05
#2025-03-10|3569.30
#2025-03-11|3503.23
#2025-03-12|3471.40
#2025-03-13|3414.24
#2025-03-14|3485.82
#2025-03-17|3518.57
#2025-03-18|3488.84
#2025-03-19|3507.11
#2025-03-20|3485.47
#2025-03-21|3462.96
#2025-03-24|3529.61
#2025-03-25|3527.14
#2025-03-26|3524.85
#2025-03-27|3504.32
#2025-03-28|3412.42
#2025-03-31|3427.50
#2025-04-01|3457.08
#2025-04-02|3473.00
#2025-04-03|3227.02
#2025-04-04|3053.65
#2025-04-07|2989.45
#2025-04-08|2922.61
#2025-04-09|3202.34
#2025-04-10|3098.65
#2025-04-11|3170.71
#2025-04-14|3211.47
#2025-04-15|3178.62
#2025-04-16|3125.37
#2025-04-17|3138.35
#2025-04-18|3138.35
#2025-04-21|3054.62
#2025-04-22|3133.39
#2025-04-23|3150.95
#2025-04-24|3239.39
#2025-04-25|3224.59
#2025-04-28|3230.71
#2025-04-29|3236.85
#2025-04-30|3253.24
#2025-05-01|3308.76
#2025-05-02|3368.72
#2025-05-05|3365.05
#2025-05-06|3329.71
#2025-05-07|3330.91
#2025-05-08|3406.90
#2025-05-09|3416.65
#2025-05-12|3553.85
#2025-05-13|3598.51
#2025-05-14|3575.40
#2025-05-15|3614.73
#2025-05-16|3673.99
#2025-05-19|3665.04
#2025-05-20|3637.14
#2025-05-21|3555.13
#2025-05-22|3563.13
#2025-05-23|3535.57
#2025-05-26|3535.57
#2025-05-27|3594.40
#2025-05-28|3565.23
#2025-05-29|3575.00
#2025-05-30|3558.42
#2025-06-02|3535.33
#2025-06-03|3587.85
#2025-06-04|3575.07
#2025-06-05|3578.32
#2025-06-06|3622.75
#2025-06-09|3645.12
#2025-06-10|3643.29
#2025-06-11|3656.34
#2025-06-12|3641.82
#2025-06-13|3587.15
#2025-06-16|3649.14
#2025-06-17|3607.15
#2025-06-18|3622.38
#2025-06-19|3622.38
#2025-06-20|3609.13
#2025-06-23|3637.55
#2025-06-24|3679.61
#2025-06-25|3654.89
#2025-06-26|3717.18
#2025-06-27|3735.26
#2025-06-30|3740.79
#2025-07-01|3776.60
#2025-07-02|3839.95
#2025-07-03|3842.78
#2025-07-04|3842.78
#2025-07-07|3787.64
#2025-07-08|3803.72
#2025-07-09|3839.87
#2025-07-10|3892.23
#2025-07-11|3862.59
#2025-07-14|3848.81
#2025-07-15|3822.72
#2025-07-16|3864.35
#2025-07-17|3895.68
#2025-07-18|3873.56
#2025-07-21|3834.35
#2025-07-22|3909.69
#2025-07-23|3944.39
#2025-07-24|3947.93
#2025-07-25|3983.03
#2025-07-28|3958.76
#2025-07-29|3945.15
#2025-07-30|3951.73
#2025-07-31|4006.29
#2025-08-01|3883.34
#2025-08-04|3940.30
#2025-08-05|3952.68
#2025-08-06|3921.23
#2025-08-07|3884.56
#2025-08-08|3888.88
#2025-08-11|3853.69
#2025-08-12|3902.49
#2025-08-13|3953.73
#2025-08-14|3881.01
#2025-08-15|3851.93
#2025-08-18|3877.21
#2025-08-19|3898.25
#2025-08-20|3901.99
#2025-08-21|3871.99
#2025-08-22|3991.99
#2025-08-25|3948.91
#2025-08-26|3952.51
#2025-08-27|3969.60
#2025-08-28|3965.22
#2025-08-29|3876.83
#2025-09-01|3876.83
#2025-09-02|3847.64
#2025-09-03|3823.03
#2025-09-04|3878.02
#2025-09-05|3894.64
#2025-09-08|3904.32
#2025-09-09|3862.10
#2025-09-10|3884.74
#2025-09-11|3945.80
#2025-09-12|3917.78
#2025-09-15|3940.53
#2025-09-16|3948.31
#2025-09-17|3979.18
#2025-09-18|4079.40
#2025-09-19|4053.42
#2025-09-22|4075.21
#2025-09-23|4052.61
#2025-09-24|4018.07
#2025-09-25|3990.19
#2025-09-26|4014.14
#2025-09-29|4042.14
#2025-09-30|4072.89
#2025-10-01|4087.88
#2025-10-02|4149.22
#2025-10-03|4179.93
#2025-10-06|4156.47
#2025-10-07|4119.03
#2025-10-08|4176.91
#2025-10-09|4132.60
#2025-10-10|4049.04
#2025-10-13|4121.36
#2025-10-14|4245.49
#2025-10-15|4279.42
#2025-10-16|4313.42
#2025-10-17|4257.88
#2025-10-20|4291.59
#2025-10-21|4274.40
#2025-10-22|4197.32
#2025-10-23|4274.77
#2025-10-24|4301.57
#2025-10-27|4325.69
#2025-10-28|4289.70
#2025-10-29|4546.61
#2025-10-30|4499.46
#2025-10-31|4473.11
#2025-11-03|4456.37
#2025-11-04|4362.58
#2025-11-05|4485.20
#2025-11-06|4494.46
#2025-11-07|4471.43
#2025-11-10|4525.91
#2025-11-11|4498.76
#2025-11-12|4531.88
#2025-11-13|4385.50
#2025-11-14|4385.80
#2025-11-17|4345.97
#2025-11-18|4327.67
#2025-11-19|4362.26
#2025-11-20|4312.40
#2025-11-21|4380.02
#2025-11-24|4424.00
#2025-11-25|4508.38
#2025-11-26|4494.33
#2025-11-27|4494.33
#2025-11-28|4508.55
#2025-12-01|4463.66
#2025-12-02|4526.64
#2025-12-03|4587.49
#2025-12-04|4651.58
#2025-12-05|4650.98
#2025-12-08|4591.86
#2025-12-09|4558.38
#2025-12-10|4673.96
#2025-12-11|4746.03
#2025-12-12|4630.61
#2025-12-15|4608.84
#2025-12-16|4580.94
#2025-12-17|4444.32
#2025-12-18|4453.18
#2025-12-19|4502.79
#2025-12-22|4551.47
#2025-12-23|4545.98
#2025-12-24|4554.66
#2025-12-25|4554.66
#2025-12-26|4552.62