Table Data - Nasdaq US Industrial Engineering Large Mid Cap Total Return Index
| Title | Nasdaq US Industrial Engineering Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB502040LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB502040LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 176.59 |
| 2001-04-02 | 176.17 |
| 2001-04-03 | 169.92 |
| 2001-04-04 | 174.42 |
| 2001-04-05 | 182.73 |
| 2001-04-06 | 179.89 |
| 2001-04-09 | 182.69 |
| 2001-04-10 | 185.89 |
| 2001-04-11 | 181.78 |
| 2001-04-12 | 186.73 |
| 2001-04-13 | . |
| 2001-04-16 | 187.29 |
| 2001-04-17 | 186.87 |
| 2001-04-18 | 197.52 |
| 2001-04-19 | 194.66 |
| 2001-04-20 | 194.05 |
| 2001-04-23 | 193.85 |
| 2001-04-24 | 192.82 |
| 2001-04-25 | 196.00 |
| 2001-04-26 | 198.26 |
| 2001-04-27 | 200.98 |
| 2001-04-30 | 200.42 |
| 2001-05-01 | 201.51 |
| 2001-05-02 | 199.86 |
| 2001-05-03 | 198.71 |
| 2001-05-04 | 200.63 |
| 2001-05-07 | 201.62 |
| 2001-05-08 | 202.14 |
| 2001-05-09 | 202.21 |
| 2001-05-10 | 205.43 |
| 2001-05-11 | 205.23 |
| 2001-05-14 | 205.71 |
| 2001-05-15 | 204.74 |
| 2001-05-16 | 213.84 |
| 2001-05-17 | 214.45 |
| 2001-05-18 | 213.81 |
| 2001-05-21 | 214.52 |
| 2001-05-22 | 215.45 |
| 2001-05-23 | 211.90 |
| 2001-05-24 | 210.97 |
| 2001-05-25 | 209.18 |
| 2001-05-28 | . |
| 2001-05-29 | 210.37 |
| 2001-05-30 | 205.76 |
| 2001-05-31 | 208.86 |
| 2001-06-01 | 209.75 |
| 2001-06-04 | 211.22 |
| 2001-06-05 | 213.67 |
| 2001-06-06 | 209.60 |
| 2001-06-07 | 211.10 |
| 2001-06-08 | 209.06 |
| 2001-06-11 | 205.93 |
| 2001-06-12 | 205.96 |
| 2001-06-13 | 205.98 |
| 2001-06-14 | 204.63 |
| 2001-06-15 | 205.88 |
| 2001-06-18 | 205.47 |
| 2001-06-19 | 203.36 |
| 2001-06-20 | 206.01 |
| 2001-06-21 | 208.14 |
| 2001-06-22 | 204.66 |
| 2001-06-25 | 200.70 |
| 2001-06-26 | 201.17 |
| 2001-06-27 | 198.62 |
| 2001-06-28 | 196.79 |
| 2001-06-29 | 194.45 |
| 2001-07-02 | 199.39 |
| 2001-07-03 | 201.06 |
| 2001-07-04 | . |
| 2001-07-05 | 201.35 |
| 2001-07-06 | 195.25 |
| 2001-07-09 | 199.49 |
| 2001-07-10 | 196.17 |
| 2001-07-11 | 196.10 |
| 2001-07-12 | 205.86 |
| 2001-07-13 | 206.95 |
| 2001-07-16 | 201.20 |
| 2001-07-17 | 208.33 |
| 2001-07-18 | 208.39 |
| 2001-07-19 | 208.65 |
| 2001-07-20 | 207.40 |
| 2001-07-23 | 205.12 |
| 2001-07-24 | 201.02 |
| 2001-07-25 | 202.62 |
| 2001-07-26 | 201.98 |
| 2001-07-27 | 202.23 |
| 2001-07-30 | 204.13 |
| 2001-07-31 | 207.06 |
| 2001-08-01 | 205.39 |
| 2001-08-02 | 206.31 |
| 2001-08-03 | 206.35 |
| 2001-08-06 | 201.42 |
| 2001-08-07 | 202.81 |
| 2001-08-08 | 199.51 |
| 2001-08-09 | 199.94 |
| 2001-08-10 | 205.28 |
| 2001-08-13 | 205.73 |
| 2001-08-14 | 204.31 |
| 2001-08-15 | 207.49 |
| 2001-08-16 | 206.82 |
| 2001-08-17 | 204.10 |
| 2001-08-20 | 203.61 |
| 2001-08-21 | 203.15 |
| 2001-08-22 | 205.70 |
| 2001-08-23 | 202.64 |
| 2001-08-24 | 204.82 |
| 2001-08-27 | 204.90 |
| 2001-08-28 | 203.47 |
| 2001-08-29 | 200.61 |
| 2001-08-30 | 196.68 |
| 2001-08-31 | 199.40 |
| 2001-09-03 | . |
| 2001-09-04 | 200.02 |
| 2001-09-05 | 200.75 |
| 2001-09-06 | 199.59 |
| 2001-09-07 | 192.53 |
| 2001-09-10 | 191.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 176.05 |
| 2001-09-18 | 176.77 |
| 2001-09-19 | 172.15 |
| 2001-09-20 | 163.24 |
| 2001-09-21 | 161.78 |
| 2001-09-24 | 174.23 |
| 2001-09-25 | 173.20 |
| 2001-09-26 | 166.44 |
| 2001-09-27 | 166.39 |
| 2001-09-28 | 173.04 |
| 2001-10-01 | 170.74 |
| 2001-10-02 | 174.13 |
| 2001-10-03 | 180.83 |
| 2001-10-04 | 180.17 |
| 2001-10-05 | 182.08 |
| 2001-10-08 | 178.90 |
| 2001-10-09 | 178.53 |
| 2001-10-10 | 183.56 |
| 2001-10-11 | 190.84 |
| 2001-10-12 | 189.12 |
| 2001-10-15 | 189.77 |
| 2001-10-16 | 190.24 |
| 2001-10-17 | 185.33 |
| 2001-10-18 | 182.77 |
| 2001-10-19 | 180.40 |
| 2001-10-22 | 185.35 |
| 2001-10-23 | 186.24 |
| 2001-10-24 | 185.07 |
| 2001-10-25 | 187.27 |
| 2001-10-26 | 191.04 |
| 2001-10-29 | 184.04 |
| 2001-10-30 | 180.10 |
| 2001-10-31 | 179.38 |
| 2001-11-01 | 182.83 |
| 2001-11-02 | 187.02 |
| 2001-11-05 | 190.53 |
| 2001-11-06 | 195.11 |
| 2001-11-07 | 195.71 |
| 2001-11-08 | 194.74 |
| 2001-11-09 | 194.08 |
| 2001-11-12 | 192.06 |
| 2001-11-13 | 199.09 |
| 2001-11-14 | 199.83 |
| 2001-11-15 | 199.83 |
| 2001-11-16 | 199.76 |
| 2001-11-19 | 201.30 |
| 2001-11-20 | 197.06 |
| 2001-11-21 | 194.52 |
| 2001-11-22 | . |
| 2001-11-23 | 196.39 |
| 2001-11-26 | 198.06 |
| 2001-11-27 | 197.04 |
| 2001-11-28 | 195.91 |
| 2001-11-29 | 195.59 |
| 2001-11-30 | 195.95 |
| 2001-12-03 | 195.57 |
| 2001-12-04 | 200.95 |
| 2001-12-05 | 209.01 |
| 2001-12-06 | 208.14 |
| 2001-12-07 | 208.16 |
| 2001-12-10 | 204.71 |
| 2001-12-11 | 206.90 |
| 2001-12-12 | 207.56 |
| 2001-12-13 | 204.45 |
| 2001-12-14 | 203.36 |
| 2001-12-17 | 206.27 |
| 2001-12-18 | 211.57 |
| 2001-12-19 | 213.58 |
| 2001-12-20 | 210.88 |
| 2001-12-21 | 212.02 |
| 2001-12-24 | 214.09 |
| 2001-12-25 | . |
| 2001-12-26 | 216.36 |
| 2001-12-27 | 216.84 |
| 2001-12-28 | 217.23 |
| 2001-12-31 | 213.63 |
| 2002-01-01 | . |
| 2002-01-02 | 212.96 |
| 2002-01-03 | 215.06 |
| 2002-01-04 | 219.29 |
| 2002-01-07 | 217.29 |
| 2002-01-08 | 213.32 |
| 2002-01-09 | 212.70 |
| 2002-01-10 | 210.33 |
| 2002-01-11 | 210.34 |
| 2002-01-14 | 207.56 |
| 2002-01-15 | 205.60 |
| 2002-01-16 | 200.44 |
| 2002-01-17 | 205.05 |
| 2002-01-18 | 204.99 |
| 2002-01-21 | . |
| 2002-01-22 | 203.62 |
| 2002-01-23 | 205.13 |
| 2002-01-24 | 207.44 |
| 2002-01-25 | 212.21 |
| 2002-01-28 | 215.01 |
| 2002-01-29 | 211.23 |
| 2002-01-30 | 214.13 |
| 2002-01-31 | 218.09 |
| 2002-02-01 | 214.94 |
| 2002-02-04 | 211.67 |
| 2002-02-05 | 211.55 |
| 2002-02-06 | 211.04 |
| 2002-02-07 | 209.03 |
| 2002-02-08 | 211.72 |
| 2002-02-11 | 218.14 |
| 2002-02-12 | 218.16 |
| 2002-02-13 | 221.03 |
| 2002-02-14 | 221.02 |
| 2002-02-15 | 218.87 |
| 2002-02-18 | . |
| 2002-02-19 | 217.54 |
| 2002-02-20 | 221.53 |
| 2002-02-21 | 224.94 |
| 2002-02-22 | 229.48 |
| 2002-02-25 | 235.23 |
| 2002-02-26 | 236.18 |
| 2002-02-27 | 235.23 |
| 2002-02-28 | 234.23 |
| 2002-03-01 | 236.83 |
| 2002-03-04 | 248.78 |
| 2002-03-05 | 241.16 |
| 2002-03-06 | 246.77 |
| 2002-03-07 | 244.60 |
| 2002-03-08 | 245.59 |
| 2002-03-11 | 245.62 |
| 2002-03-12 | 245.35 |
| 2002-03-13 | 241.39 |
| 2002-03-14 | 242.66 |
| 2002-03-15 | 243.49 |
| 2002-03-18 | 241.67 |
| 2002-03-19 | 243.68 |
| 2002-03-20 | 240.30 |
| 2002-03-21 | 234.73 |
| 2002-03-22 | 233.85 |
| 2002-03-25 | 228.56 |
| 2002-03-26 | 231.56 |
| 2002-03-27 | 234.48 |
| 2002-03-28 | 233.78 |
| 2002-03-29 | . |
| 2002-04-01 | 232.91 |
| 2002-04-02 | 231.20 |
| 2002-04-03 | 226.00 |
| 2002-04-04 | 228.24 |
| 2002-04-05 | 234.42 |
| 2002-04-08 | 234.70 |
| 2002-04-09 | 237.81 |
| 2002-04-10 | 242.95 |
| 2002-04-11 | 239.07 |
| 2002-04-12 | 237.98 |
| 2002-04-15 | 235.81 |
| 2002-04-16 | 237.80 |
| 2002-04-17 | 234.03 |
| 2002-04-18 | 231.82 |
| 2002-04-19 | 232.49 |
| 2002-04-22 | 227.55 |
| 2002-04-23 | 226.37 |
| 2002-04-24 | 225.31 |
| 2002-04-25 | 227.87 |
| 2002-04-26 | 228.76 |
| 2002-04-29 | 224.08 |
| 2002-04-30 | 229.60 |
| 2002-05-01 | 226.63 |
| 2002-05-02 | 229.53 |
| 2002-05-03 | 229.27 |
| 2002-05-06 | 222.06 |
| 2002-05-07 | 223.65 |
| 2002-05-08 | 230.86 |
| 2002-05-09 | 226.73 |
| 2002-05-10 | 223.97 |
| 2002-05-13 | 223.48 |
| 2002-05-14 | 231.44 |
| 2002-05-15 | 237.27 |
| 2002-05-16 | 234.24 |
| 2002-05-17 | 233.44 |
| 2002-05-20 | 230.57 |
| 2002-05-21 | 226.88 |
| 2002-05-22 | 229.39 |
| 2002-05-23 | 232.60 |
| 2002-05-24 | 231.80 |
| 2002-05-27 | . |
| 2002-05-28 | 229.50 |
| 2002-05-29 | 226.23 |
| 2002-05-30 | 223.14 |
| 2002-05-31 | 224.97 |
| 2002-06-03 | 221.07 |
| 2002-06-04 | 217.75 |
| 2002-06-05 | 221.74 |
| 2002-06-06 | 216.42 |
| 2002-06-07 | 217.38 |
| 2002-06-10 | 218.57 |
| 2002-06-11 | 215.57 |
| 2002-06-12 | 215.20 |
| 2002-06-13 | 211.87 |
| 2002-06-14 | 210.69 |
| 2002-06-17 | 214.74 |
| 2002-06-18 | 216.69 |
| 2002-06-19 | 213.33 |
| 2002-06-20 | 212.46 |
| 2002-06-21 | 211.67 |
| 2002-06-24 | 212.53 |
| 2002-06-25 | 212.29 |
| 2002-06-26 | 211.69 |
| 2002-06-27 | 215.38 |
| 2002-06-28 | 216.70 |
| 2002-07-01 | 213.11 |
| 2002-07-02 | 210.16 |
| 2002-07-03 | 207.76 |
| 2002-07-04 | . |
| 2002-07-05 | 215.98 |
| 2002-07-08 | 212.42 |
| 2002-07-09 | 211.05 |
| 2002-07-10 | 203.96 |
| 2002-07-11 | 202.23 |
| 2002-07-12 | 201.68 |
| 2002-07-15 | 199.16 |
| 2002-07-16 | 189.23 |
| 2002-07-17 | 190.24 |
| 2002-07-18 | 185.52 |
| 2002-07-19 | 180.03 |
| 2002-07-22 | 176.20 |
| 2002-07-23 | 175.03 |
| 2002-07-24 | 186.89 |
| 2002-07-25 | 186.58 |
| 2002-07-26 | 189.22 |
| 2002-07-29 | 199.65 |
| 2002-07-30 | 196.70 |
| 2002-07-31 | 195.71 |
| 2002-08-01 | 191.03 |
| 2002-08-02 | 182.45 |
| 2002-08-05 | 178.24 |
| 2002-08-06 | 185.54 |
| 2002-08-07 | 188.55 |
| 2002-08-08 | 194.44 |
| 2002-08-09 | 195.33 |
| 2002-08-12 | 193.77 |
| 2002-08-13 | 195.42 |
| 2002-08-14 | 198.02 |
| 2002-08-15 | 197.47 |
| 2002-08-16 | 195.43 |
| 2002-08-19 | 202.41 |
| 2002-08-20 | 199.97 |
| 2002-08-21 | 201.96 |
| 2002-08-22 | 204.70 |
| 2002-08-23 | 201.04 |
| 2002-08-26 | 203.05 |
| 2002-08-27 | 202.34 |
| 2002-08-28 | 198.73 |
| 2002-08-29 | 196.77 |
| 2002-08-30 | 198.62 |
| 2002-09-02 | . |
| 2002-09-03 | 192.00 |
| 2002-09-04 | 193.91 |
| 2002-09-05 | 192.31 |
| 2002-09-06 | 195.37 |
| 2002-09-09 | 195.75 |
| 2002-09-10 | 197.02 |
| 2002-09-11 | 196.90 |
| 2002-09-12 | 194.91 |
| 2002-09-13 | 190.34 |
| 2002-09-16 | 187.46 |
| 2002-09-17 | 183.61 |
| 2002-09-18 | 182.16 |
| 2002-09-19 | 179.10 |
| 2002-09-20 | 180.03 |
| 2002-09-23 | 177.93 |
| 2002-09-24 | 173.51 |
| 2002-09-25 | 178.71 |
| 2002-09-26 | 184.58 |
| 2002-09-27 | 179.65 |
| 2002-09-30 | 177.68 |
| 2002-10-01 | 185.14 |
| 2002-10-02 | 180.94 |
| 2002-10-03 | 180.20 |
| 2002-10-04 | 173.72 |
| 2002-10-07 | 170.60 |
| 2002-10-08 | 172.67 |
| 2002-10-09 | 163.25 |
| 2002-10-10 | 169.99 |
| 2002-10-11 | 176.80 |
| 2002-10-14 | 173.35 |
| 2002-10-15 | 185.17 |
| 2002-10-16 | 180.10 |
| 2002-10-17 | 188.11 |
| 2002-10-18 | 191.42 |
| 2002-10-21 | 199.98 |
| 2002-10-22 | 192.88 |
| 2002-10-23 | 196.30 |
| 2002-10-24 | 192.61 |
| 2002-10-25 | 194.36 |
| 2002-10-28 | 190.70 |
| 2002-10-29 | 190.00 |
| 2002-10-30 | 192.67 |
| 2002-10-31 | 192.45 |
| 2002-11-01 | 196.53 |
| 2002-11-04 | 198.04 |
| 2002-11-05 | 198.63 |
| 2002-11-06 | 200.94 |
| 2002-11-07 | 197.35 |
| 2002-11-08 | 198.78 |
| 2002-11-11 | 192.59 |
| 2002-11-12 | 196.79 |
| 2002-11-13 | 197.18 |
| 2002-11-14 | 202.09 |
| 2002-11-15 | 203.87 |
| 2002-11-18 | 202.13 |
| 2002-11-19 | 203.18 |
| 2002-11-20 | 206.27 |
| 2002-11-21 | 212.74 |
| 2002-11-22 | 212.36 |
| 2002-11-25 | 213.25 |
| 2002-11-26 | 209.18 |
| 2002-11-27 | 217.67 |
| 2002-11-28 | . |
| 2002-11-29 | 219.08 |
| 2002-12-02 | 218.49 |
| 2002-12-03 | 210.63 |
| 2002-12-04 | 211.32 |
| 2002-12-05 | 208.90 |
| 2002-12-06 | 209.82 |
| 2002-12-09 | 204.65 |
| 2002-12-10 | 204.44 |
| 2002-12-11 | 205.22 |
| 2002-12-12 | 204.71 |
| 2002-12-13 | 201.00 |
| 2002-12-16 | 206.89 |
| 2002-12-17 | 205.73 |
| 2002-12-18 | 204.46 |
| 2002-12-19 | 202.76 |
| 2002-12-20 | 207.29 |
| 2002-12-23 | 207.44 |
| 2002-12-24 | 206.79 |
| 2002-12-25 | . |
| 2002-12-26 | 206.82 |
| 2002-12-27 | 202.46 |
| 2002-12-30 | 203.97 |
| 2002-12-31 | 204.43 |
| 2003-01-01 | . |
| 2003-01-02 | 212.48 |
| 2003-01-03 | 210.55 |
| 2003-01-06 | 214.03 |
| 2003-01-07 | 210.81 |
| 2003-01-08 | 205.98 |
| 2003-01-09 | 208.79 |
| 2003-01-10 | 207.83 |
| 2003-01-13 | 207.23 |
| 2003-01-14 | 205.82 |
| 2003-01-15 | 203.95 |
| 2003-01-16 | 204.53 |
| 2003-01-17 | 202.58 |
| 2003-01-20 | . |
| 2003-01-21 | 197.79 |
| 2003-01-22 | 192.06 |
| 2003-01-23 | 198.30 |
| 2003-01-24 | 192.41 |
| 2003-01-27 | 188.67 |
| 2003-01-28 | 190.54 |
| 2003-01-29 | 192.99 |
| 2003-01-30 | 188.29 |
| 2003-01-31 | 191.02 |
| 2003-02-03 | 192.78 |
| 2003-02-04 | 191.98 |
| 2003-02-05 | 191.95 |
| 2003-02-06 | 189.53 |
| 2003-02-07 | 187.57 |
| 2003-02-10 | 187.66 |
| 2003-02-11 | 187.78 |
| 2003-02-12 | 185.96 |
| 2003-02-13 | 184.31 |
| 2003-02-14 | 187.85 |
| 2003-02-17 | . |
| 2003-02-18 | 192.73 |
| 2003-02-19 | 193.31 |
| 2003-02-20 | 192.95 |
| 2003-02-21 | 195.03 |
| 2003-02-24 | 190.63 |
| 2003-02-25 | 191.79 |
| 2003-02-26 | 190.16 |
| 2003-02-27 | 192.89 |
| 2003-02-28 | 193.74 |
| 2003-03-03 | 193.26 |
| 2003-03-04 | 187.49 |
| 2003-03-05 | 189.35 |
| 2003-03-06 | 185.60 |
| 2003-03-07 | 188.92 |
| 2003-03-10 | 183.50 |
| 2003-03-11 | 180.46 |
| 2003-03-12 | 179.28 |
| 2003-03-13 | 189.24 |
| 2003-03-14 | 188.41 |
| 2003-03-17 | 199.43 |
| 2003-03-18 | 199.53 |
| 2003-03-19 | 198.72 |
| 2003-03-20 | 199.76 |
| 2003-03-21 | 207.60 |
| 2003-03-24 | 199.04 |
| 2003-03-25 | 201.45 |
| 2003-03-26 | 198.60 |
| 2003-03-27 | 198.84 |
| 2003-03-28 | 195.69 |
| 2003-03-31 | 193.69 |
| 2003-04-01 | 195.05 |
| 2003-04-02 | 205.06 |
| 2003-04-03 | 204.51 |
| 2003-04-04 | 204.32 |
| 2003-04-07 | 205.22 |
| 2003-04-08 | 205.74 |
| 2003-04-09 | 203.64 |
| 2003-04-10 | 205.09 |
| 2003-04-11 | 204.97 |
| 2003-04-14 | 208.67 |
| 2003-04-15 | 208.06 |
| 2003-04-16 | 206.07 |
| 2003-04-17 | 209.54 |
| 2003-04-18 | . |
| 2003-04-21 | 208.71 |
| 2003-04-22 | 213.69 |
| 2003-04-23 | 213.78 |
| 2003-04-24 | 212.71 |
| 2003-04-25 | 209.28 |
| 2003-04-28 | 214.32 |
| 2003-04-29 | 213.72 |
| 2003-04-30 | 213.97 |
| 2003-05-01 | 211.55 |
| 2003-05-02 | 214.17 |
| 2003-05-05 | 214.37 |
| 2003-05-06 | 217.08 |
| 2003-05-07 | 216.09 |
| 2003-05-08 | 213.01 |
| 2003-05-09 | 216.53 |
| 2003-05-12 | 220.63 |
| 2003-05-13 | 217.49 |
| 2003-05-14 | 216.01 |
| 2003-05-15 | 218.95 |
| 2003-05-16 | 217.30 |
| 2003-05-19 | 211.32 |
| 2003-05-20 | 210.89 |
| 2003-05-21 | 208.76 |
| 2003-05-22 | 212.92 |
| 2003-05-23 | 211.38 |
| 2003-05-26 | . |
| 2003-05-27 | 215.60 |
| 2003-05-28 | 214.31 |
| 2003-05-29 | 209.86 |
| 2003-05-30 | 214.77 |
| 2003-06-02 | 217.76 |
| 2003-06-03 | 219.15 |
| 2003-06-04 | 223.33 |
| 2003-06-05 | 226.81 |
| 2003-06-06 | 226.54 |
| 2003-06-09 | 223.78 |
| 2003-06-10 | 224.66 |
| 2003-06-11 | 230.82 |
| 2003-06-12 | 232.48 |
| 2003-06-13 | 229.00 |
| 2003-06-16 | 236.54 |
| 2003-06-17 | 237.54 |
| 2003-06-18 | 234.43 |
| 2003-06-19 | 230.33 |
| 2003-06-20 | 232.39 |
| 2003-06-23 | 230.82 |
| 2003-06-24 | 230.37 |
| 2003-06-25 | 228.72 |
| 2003-06-26 | 231.12 |
| 2003-06-27 | 227.51 |
| 2003-06-30 | 227.93 |
| 2003-07-01 | 226.99 |
| 2003-07-02 | 230.79 |
| 2003-07-03 | 229.49 |
| 2003-07-04 | . |
| 2003-07-07 | 232.83 |
| 2003-07-08 | 234.42 |
| 2003-07-09 | 232.38 |
| 2003-07-10 | 230.25 |
| 2003-07-11 | 233.97 |
| 2003-07-14 | 234.16 |
| 2003-07-15 | 232.98 |
| 2003-07-16 | 232.95 |
| 2003-07-17 | 242.68 |
| 2003-07-18 | 247.36 |
| 2003-07-21 | 246.76 |
| 2003-07-22 | 247.02 |
| 2003-07-23 | 248.85 |
| 2003-07-24 | 245.73 |
| 2003-07-25 | 252.26 |
| 2003-07-28 | 251.15 |
| 2003-07-29 | 252.52 |
| 2003-07-30 | 253.45 |
| 2003-07-31 | 257.68 |
| 2003-08-01 | 257.39 |
| 2003-08-04 | 257.72 |
| 2003-08-05 | 254.05 |
| 2003-08-06 | 251.67 |
| 2003-08-07 | 253.81 |
| 2003-08-08 | 256.73 |
| 2003-08-11 | 258.01 |
| 2003-08-12 | 264.28 |
| 2003-08-13 | 266.68 |
| 2003-08-14 | 268.95 |
| 2003-08-15 | 269.80 |
| 2003-08-18 | 275.63 |
| 2003-08-19 | 276.11 |
| 2003-08-20 | 275.57 |
| 2003-08-21 | 280.28 |
| 2003-08-22 | 275.46 |
| 2003-08-25 | 271.66 |
| 2003-08-26 | 270.47 |
| 2003-08-27 | 271.02 |
| 2003-08-28 | 273.10 |
| 2003-08-29 | 277.19 |
| 2003-09-01 | . |
| 2003-09-02 | 279.33 |
| 2003-09-03 | 277.02 |
| 2003-09-04 | 276.90 |
| 2003-09-05 | 272.67 |
| 2003-09-08 | 274.48 |
| 2003-09-09 | 270.55 |
| 2003-09-10 | 265.29 |
| 2003-09-11 | 264.78 |
| 2003-09-12 | 265.67 |
| 2003-09-15 | 266.11 |
| 2003-09-16 | 270.24 |
| 2003-09-17 | 268.95 |
| 2003-09-18 | 272.47 |
| 2003-09-19 | 271.65 |
| 2003-09-22 | 267.45 |
| 2003-09-23 | 269.07 |
| 2003-09-24 | 263.21 |
| 2003-09-25 | 258.94 |
| 2003-09-26 | 255.87 |
| 2003-09-29 | 257.98 |
| 2003-09-30 | 256.52 |
| 2003-10-01 | 264.30 |
| 2003-10-02 | 267.53 |
| 2003-10-03 | 270.49 |
| 2003-10-06 | 272.16 |
| 2003-10-07 | 273.14 |
| 2003-10-08 | 274.32 |
| 2003-10-09 | 277.60 |
| 2003-10-10 | 276.96 |
| 2003-10-13 | 280.23 |
| 2003-10-14 | 280.46 |
| 2003-10-15 | 284.24 |
| 2003-10-16 | 276.95 |
| 2003-10-17 | 275.52 |
| 2003-10-20 | 276.40 |
| 2003-10-21 | 273.72 |
| 2003-10-22 | 270.54 |
| 2003-10-23 | 271.70 |
| 2003-10-24 | 270.88 |
| 2003-10-27 | 274.03 |
| 2003-10-28 | 276.22 |
| 2003-10-29 | 279.49 |
| 2003-10-30 | 282.33 |
| 2003-10-31 | 282.04 |
| 2003-11-03 | 283.53 |
| 2003-11-04 | 285.41 |
| 2003-11-05 | 285.87 |
| 2003-11-06 | 288.21 |
| 2003-11-07 | 283.77 |
| 2003-11-10 | 280.57 |
| 2003-11-11 | 279.78 |
| 2003-11-12 | 285.79 |
| 2003-11-13 | 287.15 |
| 2003-11-14 | 284.75 |
| 2003-11-17 | 281.89 |
| 2003-11-18 | 278.73 |
| 2003-11-19 | 281.13 |
| 2003-11-20 | 280.10 |
| 2003-11-21 | 280.01 |
| 2003-11-24 | 284.67 |
| 2003-11-25 | 291.33 |
| 2003-11-26 | 291.28 |
| 2003-11-27 | . |
| 2003-11-28 | 292.91 |
| 2003-12-01 | 297.15 |
| 2003-12-02 | 294.20 |
| 2003-12-03 | 294.67 |
| 2003-12-04 | 295.46 |
| 2003-12-05 | 297.63 |
| 2003-12-08 | 299.92 |
| 2003-12-09 | 300.42 |
| 2003-12-10 | 297.35 |
| 2003-12-11 | 302.26 |
| 2003-12-12 | 302.07 |
| 2003-12-15 | 303.35 |
| 2003-12-16 | 307.29 |
| 2003-12-17 | 309.52 |
| 2003-12-18 | 315.40 |
| 2003-12-19 | 316.69 |
| 2003-12-22 | 317.08 |
| 2003-12-23 | 316.90 |
| 2003-12-24 | 313.82 |
| 2003-12-25 | . |
| 2003-12-26 | 314.88 |
| 2003-12-29 | 317.94 |
| 2003-12-30 | 316.75 |
| 2003-12-31 | 315.97 |
| 2004-01-01 | . |
| 2004-01-02 | 313.09 |
| 2004-01-05 | 318.42 |
| 2004-01-06 | 315.47 |
| 2004-01-07 | 316.85 |
| 2004-01-08 | 316.13 |
| 2004-01-09 | 311.19 |
| 2004-01-12 | 314.56 |
| 2004-01-13 | 315.68 |
| 2004-01-14 | 319.50 |
| 2004-01-15 | 320.38 |
| 2004-01-16 | 320.83 |
| 2004-01-19 | . |
| 2004-01-20 | 313.49 |
| 2004-01-21 | 318.29 |
| 2004-01-22 | 318.99 |
| 2004-01-23 | 319.34 |
| 2004-01-26 | 320.44 |
| 2004-01-27 | 313.27 |
| 2004-01-28 | 306.13 |
| 2004-01-29 | 299.31 |
| 2004-01-30 | 300.93 |
| 2004-02-02 | 300.58 |
| 2004-02-03 | 299.31 |
| 2004-02-04 | 295.83 |
| 2004-02-05 | 299.11 |
| 2004-02-06 | 304.92 |
| 2004-02-09 | 302.27 |
| 2004-02-10 | 301.02 |
| 2004-02-11 | 309.01 |
| 2004-02-12 | 308.56 |
| 2004-02-13 | 304.72 |
| 2004-02-16 | . |
| 2004-02-17 | 311.19 |
| 2004-02-18 | 308.82 |
| 2004-02-19 | 307.88 |
| 2004-02-20 | 304.88 |
| 2004-02-23 | 304.35 |
| 2004-02-24 | 301.55 |
| 2004-02-25 | 304.53 |
| 2004-02-26 | 306.99 |
| 2004-02-27 | 304.31 |
| 2004-03-01 | 307.94 |
| 2004-03-02 | 308.00 |
| 2004-03-03 | 307.19 |
| 2004-03-04 | 305.89 |
| 2004-03-05 | 306.68 |
| 2004-03-08 | 304.93 |
| 2004-03-09 | 303.32 |
| 2004-03-10 | 293.69 |
| 2004-03-11 | 288.91 |
| 2004-03-12 | 298.44 |
| 2004-03-15 | 295.48 |
| 2004-03-16 | 300.08 |
| 2004-03-17 | 306.59 |
| 2004-03-18 | 306.11 |
| 2004-03-19 | 303.63 |
| 2004-03-22 | 298.47 |
| 2004-03-23 | 299.53 |
| 2004-03-24 | 299.99 |
| 2004-03-25 | 305.27 |
| 2004-03-26 | 306.42 |
| 2004-03-29 | 313.19 |
| 2004-03-30 | 314.92 |
| 2004-03-31 | 313.68 |
| 2004-04-01 | 313.56 |
| 2004-04-02 | 320.11 |
| 2004-04-05 | 325.39 |
| 2004-04-06 | 328.21 |
| 2004-04-07 | 325.01 |
| 2004-04-08 | 324.53 |
| 2004-04-09 | . |
| 2004-04-12 | 327.99 |
| 2004-04-13 | 322.03 |
| 2004-04-14 | 322.41 |
| 2004-04-15 | 323.61 |
| 2004-04-16 | 327.87 |
| 2004-04-19 | 327.00 |
| 2004-04-20 | 323.40 |
| 2004-04-21 | 326.14 |
| 2004-04-22 | 337.87 |
| 2004-04-23 | 329.77 |
| 2004-04-26 | 326.15 |
| 2004-04-27 | 327.95 |
| 2004-04-28 | 319.56 |
| 2004-04-29 | 313.97 |
| 2004-04-30 | 314.28 |
| 2004-05-03 | 318.86 |
| 2004-05-04 | 319.25 |
| 2004-05-05 | 318.86 |
| 2004-05-06 | 314.95 |
| 2004-05-07 | 309.95 |
| 2004-05-10 | 298.38 |
| 2004-05-11 | 301.33 |
| 2004-05-12 | 304.75 |
| 2004-05-13 | 304.83 |
| 2004-05-14 | 306.98 |
| 2004-05-17 | 300.85 |
| 2004-05-18 | 302.32 |
| 2004-05-19 | 301.88 |
| 2004-05-20 | 297.87 |
| 2004-05-21 | 300.12 |
| 2004-05-24 | 304.80 |
| 2004-05-25 | 309.62 |
| 2004-05-26 | 310.10 |
| 2004-05-27 | 311.69 |
| 2004-05-28 | 311.84 |
| 2004-05-31 | . |
| 2004-06-01 | 315.46 |
| 2004-06-02 | 318.71 |
| 2004-06-03 | 315.89 |
| 2004-06-04 | 316.80 |
| 2004-06-07 | 324.09 |
| 2004-06-08 | 323.09 |
| 2004-06-09 | 319.33 |
| 2004-06-10 | 320.22 |
| 2004-06-11 | . |
| 2004-06-14 | 316.77 |
| 2004-06-15 | 319.12 |
| 2004-06-16 | 317.04 |
| 2004-06-17 | 318.52 |
| 2004-06-18 | 319.35 |
| 2004-06-21 | 318.38 |
| 2004-06-22 | 321.28 |
| 2004-06-23 | 325.43 |
| 2004-06-24 | 326.73 |
| 2004-06-25 | 327.65 |
| 2004-06-28 | 325.28 |
| 2004-06-29 | 328.45 |
| 2004-06-30 | 331.48 |
| 2004-07-01 | 325.27 |
| 2004-07-02 | 319.84 |
| 2004-07-05 | . |
| 2004-07-06 | 318.23 |
| 2004-07-07 | 318.04 |
| 2004-07-08 | 314.55 |
| 2004-07-09 | 318.00 |
| 2004-07-12 | 318.20 |
| 2004-07-13 | 320.07 |
| 2004-07-14 | 319.36 |
| 2004-07-15 | 321.44 |
| 2004-07-16 | 320.38 |
| 2004-07-19 | 319.03 |
| 2004-07-20 | 319.17 |
| 2004-07-21 | 310.81 |
| 2004-07-22 | 307.07 |
| 2004-07-23 | 307.08 |
| 2004-07-26 | 308.03 |
| 2004-07-27 | 309.36 |
| 2004-07-28 | 313.58 |
| 2004-07-29 | 317.35 |
| 2004-07-30 | 316.58 |
| 2004-08-02 | 316.91 |
| 2004-08-03 | 313.51 |
| 2004-08-04 | 313.78 |
| 2004-08-05 | 304.88 |
| 2004-08-06 | 299.66 |
| 2004-08-09 | 300.41 |
| 2004-08-10 | 307.56 |
| 2004-08-11 | 308.33 |
| 2004-08-12 | 303.94 |
| 2004-08-13 | 301.55 |
| 2004-08-16 | 308.56 |
| 2004-08-17 | 307.85 |
| 2004-08-18 | 310.14 |
| 2004-08-19 | 305.66 |
| 2004-08-20 | 309.64 |
| 2004-08-23 | 309.62 |
| 2004-08-24 | 312.35 |
| 2004-08-25 | 314.87 |
| 2004-08-26 | 315.50 |
| 2004-08-27 | 315.96 |
| 2004-08-30 | 312.80 |
| 2004-08-31 | 313.50 |
| 2004-09-01 | 314.75 |
| 2004-09-02 | 319.62 |
| 2004-09-03 | 319.73 |
| 2004-09-06 | . |
| 2004-09-07 | 324.90 |
| 2004-09-08 | 322.70 |
| 2004-09-09 | 320.71 |
| 2004-09-10 | 319.86 |
| 2004-09-13 | 322.17 |
| 2004-09-14 | 322.00 |
| 2004-09-15 | 319.80 |
| 2004-09-16 | 323.18 |
| 2004-09-17 | 326.27 |
| 2004-09-20 | 325.46 |
| 2004-09-21 | 328.17 |
| 2004-09-22 | 324.30 |
| 2004-09-23 | 321.25 |
| 2004-09-24 | 323.16 |
| 2004-09-27 | 319.82 |
| 2004-09-28 | 325.86 |
| 2004-09-29 | 333.58 |
| 2004-09-30 | 335.77 |
| 2004-10-01 | 340.12 |
| 2004-10-04 | 342.08 |
| 2004-10-05 | 339.03 |
| 2004-10-06 | 342.92 |
| 2004-10-07 | 338.89 |
| 2004-10-08 | 334.90 |
| 2004-10-11 | 335.97 |
| 2004-10-12 | 334.12 |
| 2004-10-13 | 328.30 |
| 2004-10-14 | 326.63 |
| 2004-10-15 | 331.49 |
| 2004-10-18 | 330.11 |
| 2004-10-19 | 329.67 |
| 2004-10-20 | 330.30 |
| 2004-10-21 | 325.34 |
| 2004-10-22 | 323.95 |
| 2004-10-25 | 326.43 |
| 2004-10-26 | 330.19 |
| 2004-10-27 | 335.00 |
| 2004-10-28 | 332.10 |
| 2004-10-29 | 335.20 |
| 2004-11-01 | 338.22 |
| 2004-11-02 | 338.08 |
| 2004-11-03 | 344.38 |
| 2004-11-04 | 352.71 |
| 2004-11-05 | 356.03 |
| 2004-11-08 | 355.93 |
| 2004-11-09 | 360.21 |
| 2004-11-10 | 359.90 |
| 2004-11-11 | 364.81 |
| 2004-11-12 | 366.74 |
| 2004-11-15 | 365.30 |
| 2004-11-16 | 362.63 |
| 2004-11-17 | 366.30 |
| 2004-11-18 | 369.74 |
| 2004-11-19 | 364.71 |
| 2004-11-22 | 367.09 |
| 2004-11-23 | 368.73 |
| 2004-11-24 | 373.57 |
| 2004-11-25 | . |
| 2004-11-26 | 374.90 |
| 2004-11-29 | 371.26 |
| 2004-11-30 | 370.03 |
| 2004-12-01 | 375.88 |
| 2004-12-02 | 373.18 |
| 2004-12-03 | 371.51 |
| 2004-12-06 | 368.52 |
| 2004-12-07 | 366.37 |
| 2004-12-08 | 366.93 |
| 2004-12-09 | 370.05 |
| 2004-12-10 | 368.74 |
| 2004-12-13 | 373.67 |
| 2004-12-14 | 373.98 |
| 2004-12-15 | 376.65 |
| 2004-12-16 | 376.53 |
| 2004-12-17 | 375.15 |
| 2004-12-20 | 376.70 |
| 2004-12-21 | 380.64 |
| 2004-12-22 | 383.07 |
| 2004-12-23 | 383.50 |
| 2004-12-24 | . |
| 2004-12-27 | 379.62 |
| 2004-12-28 | 385.83 |
| 2004-12-29 | 385.21 |
| 2004-12-30 | 383.96 |
| 2004-12-31 | 384.14 |
| 2005-01-03 | 377.13 |
| 2005-01-04 | 370.63 |
| 2005-01-05 | 365.15 |
| 2005-01-06 | 366.31 |
| 2005-01-07 | 364.01 |
| 2005-01-10 | 363.71 |
| 2005-01-11 | 361.11 |
| 2005-01-12 | 363.48 |
| 2005-01-13 | 364.00 |
| 2005-01-14 | 368.32 |
| 2005-01-17 | . |
| 2005-01-18 | 365.52 |
| 2005-01-19 | 362.94 |
| 2005-01-20 | 357.59 |
| 2005-01-21 | 352.38 |
| 2005-01-24 | 348.87 |
| 2005-01-25 | 353.08 |
| 2005-01-26 | 353.95 |
| 2005-01-27 | 347.75 |
#2005-01-28| 349.26
#2005-01-31| 354.72
#2005-02-01| 358.92
#2005-02-02| 358.77
#2005-02-03| 360.27
#2005-02-04| 362.10
#2005-02-07| 361.50
#2005-02-08| 363.24
#2005-02-09| 358.65
#2005-02-10| 361.95
#2005-02-11| 365.41
#2005-02-14| 363.59
#2005-02-15| 360.43
#2005-02-16| 362.39
#2005-02-17| 361.62
#2005-02-18| 361.37
#2005-02-21| .
#2005-02-22| 356.07
#2005-02-23| 359.55
#2005-02-24| 366.66
#2005-02-25| 372.69
#2005-02-28| 373.64
#2005-03-01| 378.76
#2005-03-02| 378.88
#2005-03-03| 379.69
#2005-03-04| 388.22
#2005-03-07| 386.20
#2005-03-08| 384.84
#2005-03-09| 379.08
#2005-03-10| 380.48
#2005-03-11| 380.96
#2005-03-14| 379.28
#2005-03-15| 379.55
#2005-03-16| 375.71
#2005-03-17| 376.58
#2005-03-18| 375.87
#2005-03-21| 375.08
#2005-03-22| 372.14
#2005-03-23| 368.40
#2005-03-24| 370.08
#2005-03-25| .
#2005-03-28| 366.07
#2005-03-29| 355.58
#2005-03-30| 360.01
#2005-03-31| 362.26
#2005-04-01| 359.40
#2005-04-04| 359.25
#2005-04-05| 361.32
#2005-04-06| 362.61
#2005-04-07| 363.90
#2005-04-08| 360.70
#2005-04-11| 358.55
#2005-04-12| 361.98
#2005-04-13| 353.09
#2005-04-14| 342.46
#2005-04-15| 335.74
#2005-04-18| 339.13
#2005-04-19| 344.96
#2005-04-20| 344.63
#2005-04-21| 352.04
#2005-04-22| 349.35
#2005-04-25| 352.37
#2005-04-26| 344.19
#2005-04-27| 342.36
#2005-04-28| 337.45
#2005-04-29| 341.33
#2005-05-02| 343.43
#2005-05-03| 340.07
#2005-05-04| 346.32
#2005-05-05| 345.84
#2005-05-06| 347.48
#2005-05-09| 348.32
#2005-05-10| 343.71
#2005-05-11| 346.76
#2005-05-12| 339.33
#2005-05-13| 337.14
#2005-05-16| 341.67
#2005-05-17| 347.30
#2005-05-18| 353.99
#2005-05-19| 353.82
#2005-05-20| 352.91
#2005-05-23| 356.84
#2005-05-24| 355.17
#2005-05-25| 351.48
#2005-05-26| 356.64
#2005-05-27| 356.87
#2005-05-30| .
#2005-05-31| 354.58
#2005-06-01| 358.16
#2005-06-02| 356.94
#2005-06-03| 352.96
#2005-06-06| 353.34
#2005-06-07| 355.49
#2005-06-08| 356.16
#2005-06-09| 355.84
#2005-06-10| 355.36
#2005-06-13| 357.39
#2005-06-14| 358.21
#2005-06-15| 356.80
#2005-06-16| 358.25
#2005-06-17| 361.97
#2005-06-20| 362.47
#2005-06-21| 364.91
#2005-06-22| 361.13
#2005-06-23| 353.99
#2005-06-24| 349.06
#2005-06-27| 348.28
#2005-06-28| 354.07
#2005-06-29| 352.55
#2005-06-30| 347.90
#2005-07-01| 350.43
#2005-07-04| .
#2005-07-05| 352.59
#2005-07-06| 350.08
#2005-07-07| 352.39
#2005-07-08| 358.71
#2005-07-11| 362.12
#2005-07-12| 359.78
#2005-07-13| 361.11
#2005-07-14| 365.94
#2005-07-15| 365.87
#2005-07-18| 366.81
#2005-07-19| 375.40
#2005-07-20| 379.90
#2005-07-21| 378.17
#2005-07-22| 380.30
#2005-07-25| 377.06
#2005-07-26| 376.38
#2005-07-27| 380.11
#2005-07-28| 386.44
#2005-07-29| 384.69
#2005-08-01| 385.46
#2005-08-02| 387.55
#2005-08-03| 386.79
#2005-08-04| 383.91
#2005-08-05| 381.86
#2005-08-08| 381.19
#2005-08-09| 383.57
#2005-08-10| 386.26
#2005-08-11| 389.41
#2005-08-12| 387.40
#2005-08-15| 389.02
#2005-08-16| 376.84
#2005-08-17| 376.16
#2005-08-18| 373.38
#2005-08-19| 378.32
#2005-08-22| 377.21
#2005-08-23| 374.74
#2005-08-24| 370.07
#2005-08-25| 371.70
#2005-08-26| 370.90
#2005-08-29| 373.33
#2005-08-30| 371.98
#2005-08-31| 380.96
#2005-09-01| 384.74
#2005-09-02| 386.96
#2005-09-05| .
#2005-09-06| 390.87
#2005-09-07| 393.61
#2005-09-08| 388.73
#2005-09-09| 391.06
#2005-09-12| 393.47
#2005-09-13| 391.14
#2005-09-14| 385.66
#2005-09-15| 382.80
#2005-09-16| 382.94
#2005-09-19| 378.34
#2005-09-20| 373.87
#2005-09-21| 371.60
#2005-09-22| 375.68
#2005-09-23| 377.80
#2005-09-26| 374.65
#2005-09-27| 376.49
#2005-09-28| 372.10
#2005-09-29| 374.79
#2005-09-30| 379.24
#2005-10-03| 380.61
#2005-10-04| 374.96
#2005-10-05| 367.31
#2005-10-06| 362.74
#2005-10-07| 367.70
#2005-10-10| 363.02
#2005-10-11| 361.79
#2005-10-12| 359.89
#2005-10-13| 357.84
#2005-10-14| 362.05
#2005-10-17| 362.97
#2005-10-18| 358.78
#2005-10-19| 364.52
#2005-10-20| 359.40
#2005-10-21| 347.58
#2005-10-24| 355.73
#2005-10-25| 355.74
#2005-10-26| 357.58
#2005-10-27| 351.70
#2005-10-28| 360.21
#2005-10-31| 367.41
#2005-11-01| 366.57
#2005-11-02| 371.10
#2005-11-03| 372.46
#2005-11-04| 370.50
#2005-11-07| 375.17
#2005-11-08| 375.27
#2005-11-09| 375.32
#2005-11-10| 378.96
#2005-11-11| 380.34
#2005-11-14| 380.79
#2005-11-15| 381.53
#2005-11-16| 384.03
#2005-11-17| 387.67
#2005-11-18| 388.24
#2005-11-21| 390.32
#2005-11-22| 396.88
#2005-11-23| 395.74
#2005-11-24| .
#2005-11-25| 395.36
#2005-11-28| 394.15
#2005-11-29| 394.44
#2005-11-30| 397.09
#2005-12-01| 404.34
#2005-12-02| 403.65
#2005-12-05| 401.46
#2005-12-06| 401.53
#2005-12-07| 395.96
#2005-12-08| 394.42
#2005-12-09| 398.67
#2005-12-12| 398.94
#2005-12-13| 401.88
#2005-12-14| 403.28
#2005-12-15| 402.36
#2005-12-16| 404.57
#2005-12-19| 395.33
#2005-12-20| 395.32
#2005-12-21| 400.05
#2005-12-22| 404.60
#2005-12-23| 404.95
#2005-12-26| .
#2005-12-27| 399.23
#2005-12-28| 401.40
#2005-12-29| 401.10
#2005-12-30| 397.58
#2006-01-02| .
#2006-01-03| 401.98
#2006-01-04| 408.58
#2006-01-05| 407.17
#2006-01-06| 413.41
#2006-01-09| 417.34
#2006-01-10| 417.16
#2006-01-11| 418.34
#2006-01-12| 418.19
#2006-01-13| 416.92
#2006-01-16| .
#2006-01-17| 418.01
#2006-01-18| 416.25
#2006-01-19| 420.24
#2006-01-20| 409.49
#2006-01-23| 411.36
#2006-01-24| 417.53
#2006-01-25| 418.28
#2006-01-26| 424.58
#2006-01-27| 434.80
#2006-01-30| 436.17
#2006-01-31| 432.81
#2006-02-01| 438.79
#2006-02-02| 436.48
#2006-02-03| 435.06
#2006-02-06| 438.63
#2006-02-07| 431.88
#2006-02-08| 434.31
#2006-02-09| 433.22
#2006-02-10| 434.73
#2006-02-13| 433.35
#2006-02-14| 441.85
#2006-02-15| 448.45
#2006-02-16| 451.45
#2006-02-17| 452.95
#2006-02-20| .
#2006-02-21| 454.15
#2006-02-22| 458.96
#2006-02-23| 455.59
#2006-02-24| 456.99
#2006-02-27| 459.40
#2006-02-28| 453.80
#2006-03-01| 464.07
#2006-03-02| 463.08
#2006-03-03| 463.80
#2006-03-06| 458.04
#2006-03-07| 457.43
#2006-03-08| 453.05
#2006-03-09| 449.84
#2006-03-10| 452.95
#2006-03-13| 453.70
#2006-03-14| 461.69
#2006-03-15| 472.04
#2006-03-16| 474.03
#2006-03-17| 477.67
#2006-03-20| 476.93
#2006-03-21| 469.59
#2006-03-22| 479.04
#2006-03-23| 477.80
#2006-03-24| 477.46
#2006-03-27| 477.72
#2006-03-28| 477.17
#2006-03-29| 475.45
#2006-03-30| 471.35
#2006-03-31| 470.28
#2006-04-03| 476.04
#2006-04-04| 482.56
#2006-04-05| 485.79
#2006-04-06| 480.17
#2006-04-07| 476.48
#2006-04-10| 479.19
#2006-04-11| 478.20
#2006-04-12| 485.21
#2006-04-13| 483.49
#2006-04-14| .
#2006-04-17| 484.38
#2006-04-18| 500.34
#2006-04-19| 503.99
#2006-04-20| 502.97
#2006-04-21| 502.09
#2006-04-24| 500.43
#2006-04-25| 492.42
#2006-04-26| 501.60
#2006-04-27| 492.65
#2006-04-28| 493.94
#2006-05-01| 497.23
#2006-05-02| 502.79
#2006-05-03| 506.51
#2006-05-04| 509.35
#2006-05-05| 515.97
#2006-05-08| 517.21
#2006-05-09| 520.32
#2006-05-10| 520.93
#2006-05-11| 514.72
#2006-05-12| 503.34
#2006-05-15| 497.84
#2006-05-16| 498.91
#2006-05-17| 486.54
#2006-05-18| 478.81
#2006-05-19| 475.95
#2006-05-22| 471.80
#2006-05-23| 475.79
#2006-05-24| 475.78
#2006-05-25| 480.02
#2006-05-26| 485.11
#2006-05-29| .
#2006-05-30| 472.49
#2006-05-31| 478.04
#2006-06-01| 484.32
#2006-06-02| 483.21
#2006-06-05| 465.97
#2006-06-06| 459.71
#2006-06-07| 451.77
#2006-06-08| 448.33
#2006-06-09| 450.07
#2006-06-12| 438.90
#2006-06-13| 436.69
#2006-06-14| 440.99
#2006-06-15| 459.35
#2006-06-16| 455.83
#2006-06-19| 450.19
#2006-06-20| 452.41
#2006-06-21| 460.87
#2006-06-22| 457.26
#2006-06-23| 460.08
#2006-06-26| 463.13
#2006-06-27| 457.78
#2006-06-28| 460.12
#2006-06-29| 475.54
#2006-06-30| 479.91
#2006-07-03| 480.37
#2006-07-04| .
#2006-07-05| 471.76
#2006-07-06| 472.16
#2006-07-07| 464.21
#2006-07-10| 466.79
#2006-07-11| 465.92
#2006-07-12| 456.95
#2006-07-13| 444.40
#2006-07-14| 437.06
#2006-07-17| 431.54
#2006-07-18| 433.59
#2006-07-19| 445.88
#2006-07-20| 431.51
#2006-07-21| 425.08
#2006-07-24| 436.05
#2006-07-25| 437.45
#2006-07-26| 435.26
#2006-07-27| 435.68
#2006-07-28| 442.00
#2006-07-31| 440.70
#2006-08-01| 436.02
#2006-08-02| 442.66
#2006-08-03| 453.27
#2006-08-04| 453.95
#2006-08-07| 453.74
#2006-08-08| 446.02
#2006-08-09| 433.25
#2006-08-10| 434.73
#2006-08-11| 429.00
#2006-08-14| 425.94
#2006-08-15| 435.65
#2006-08-16| 447.95
#2006-08-17| 448.99
#2006-08-18| 446.40
#2006-08-21| 441.89
#2006-08-22| 443.23
#2006-08-23| 437.67
#2006-08-24| 432.07
#2006-08-25| 431.67
#2006-08-28| 434.56
#2006-08-29| 434.12
#2006-08-30| 431.80
#2006-08-31| 441.23
#2006-09-01| 445.85
#2006-09-04| .
#2006-09-05| 455.44
#2006-09-06| 448.81
#2006-09-07| 443.40
#2006-09-08| 444.57
#2006-09-11| 435.88
#2006-09-12| 439.27
#2006-09-13| 445.93
#2006-09-14| 442.52
#2006-09-15| 442.02
#2006-09-18| 446.47
#2006-09-19| 445.11
#2006-09-20| 444.16
#2006-09-21| 436.60
#2006-09-22| 431.41
#2006-09-25| 438.15
#2006-09-26| 449.35
#2006-09-27| 451.04
#2006-09-28| 454.59
#2006-09-29| 450.13
#2006-10-02| 450.49
#2006-10-03| 450.14
#2006-10-04| 455.12
#2006-10-05| 469.00
#2006-10-06| 467.63
#2006-10-09| 472.88
#2006-10-10| 475.48
#2006-10-11| 473.43
#2006-10-12| 482.29
#2006-10-13| 482.59
#2006-10-16| 491.89
#2006-10-17| 487.02
#2006-10-18| 481.23
#2006-10-19| 480.84
#2006-10-20| 454.92
#2006-10-23| 461.13
#2006-10-24| 463.26
#2006-10-25| 466.58
#2006-10-26| 469.45
#2006-10-27| 461.88
#2006-10-30| 462.00
#2006-10-31| 459.99
#2006-11-01| 457.13
#2006-11-02| 455.73
#2006-11-03| 454.38
#2006-11-06| 456.82
#2006-11-07| 458.61
#2006-11-08| 463.27
#2006-11-09| 458.29
#2006-11-10| 461.45
#2006-11-13| 464.00
#2006-11-14| 468.29
#2006-11-15| 472.41
#2006-11-16| 472.38
#2006-11-17| 472.57
#2006-11-20| 471.42
#2006-11-21| 480.58
#2006-11-22| 484.51
#2006-11-23| .
#2006-11-24| 483.36
#2006-11-27| 473.90
#2006-11-28| 471.27
#2006-11-29| 476.90
#2006-11-30| 477.58
#2006-12-01| 472.46
#2006-12-04| 478.94
#2006-12-05| 483.01
#2006-12-06| 485.79
#2006-12-07| 483.97
#2006-12-08| 488.38
#2006-12-11| 484.51
#2006-12-12| 479.14
#2006-12-13| 476.95
#2006-12-14| 482.52
#2006-12-15| 477.16
#2006-12-18| 480.54
#2006-12-19| 481.05
#2006-12-20| 480.64
#2006-12-21| 475.98
#2006-12-22| 471.84
#2006-12-25| .
#2006-12-26| 475.25
#2006-12-27| 481.51
#2006-12-28| 478.96
#2006-12-29| 476.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 471.12
#2007-01-04| 469.43
#2007-01-05| 465.70
#2007-01-08| 467.76
#2007-01-09| 471.20
#2007-01-10| 471.36
#2007-01-11| 476.06
#2007-01-12| 480.40
#2007-01-15| .
#2007-01-16| 479.48
#2007-01-17| 482.18
#2007-01-18| 480.95
#2007-01-19| 481.25
#2007-01-22| 473.82
#2007-01-23| 482.78
#2007-01-24| 483.74
#2007-01-25| 478.20
#2007-01-26| 482.17
#2007-01-29| 483.20
#2007-01-30| 493.97
#2007-01-31| 500.08
#2007-02-01| 508.92
#2007-02-02| 512.48
#2007-02-05| 510.17
#2007-02-06| 511.88
#2007-02-07| 515.56
#2007-02-08| 512.10
#2007-02-09| 505.86
#2007-02-12| 507.26
#2007-02-13| 510.09
#2007-02-14| 524.70
#2007-02-15| 532.41
#2007-02-16| 533.14
#2007-02-19| .
#2007-02-20| 537.23
#2007-02-21| 542.95
#2007-02-22| 538.10
#2007-02-23| 539.26
#2007-02-26| 537.04
#2007-02-27| 514.81
#2007-02-28| 513.12
#2007-03-01| 511.52
#2007-03-02| 503.47
#2007-03-05| 499.17
#2007-03-06| 505.60
#2007-03-07| 511.63
#2007-03-08| 514.72
#2007-03-09| 517.58
#2007-03-12| 518.17
#2007-03-13| 505.85
#2007-03-14| 509.00
#2007-03-15| 510.57
#2007-03-16| 511.76
#2007-03-19| 521.59
#2007-03-20| 524.58
#2007-03-21| 535.27
#2007-03-22| 534.92
#2007-03-23| 535.34
#2007-03-26| 532.85
#2007-03-27| 526.69
#2007-03-28| 521.00
#2007-03-29| 525.84
#2007-03-30| 527.60
#2007-04-02| 526.29
#2007-04-03| 531.36
#2007-04-04| 531.60
#2007-04-05| 532.32
#2007-04-06| .
#2007-04-09| 533.28
#2007-04-10| 533.70
#2007-04-11| 529.88
#2007-04-12| 531.91
#2007-04-13| 533.79
#2007-04-16| 540.05
#2007-04-17| 543.71
#2007-04-18| 543.16
#2007-04-19| 540.61
#2007-04-20| 551.85
#2007-04-23| 559.98
#2007-04-24| 567.33
#2007-04-25| 568.60
#2007-04-26| 568.63
#2007-04-27| 575.63
#2007-04-30| 564.90
#2007-05-01| 567.24
#2007-05-02| 576.67
#2007-05-03| 578.14
#2007-05-04| 578.49
#2007-05-07| 578.36
#2007-05-08| 579.91
#2007-05-09| 589.59
#2007-05-10| 580.84
#2007-05-11| 589.52
#2007-05-14| 591.03
#2007-05-15| 591.21
#2007-05-16| 589.84
#2007-05-17| 586.01
#2007-05-18| 585.79
#2007-05-21| 591.40
#2007-05-22| 594.68
#2007-05-23| 591.23
#2007-05-24| 583.41
#2007-05-25| 589.38
#2007-05-28| .
#2007-05-29| 592.08
#2007-05-30| 604.48
#2007-05-31| 609.25
#2007-06-01| 610.03
#2007-06-04| 611.13
#2007-06-05| 613.99
#2007-06-06| 604.94
#2007-06-07| 592.88
#2007-06-08| 600.70
#2007-06-11| 604.97
#2007-06-12| 600.86
#2007-06-13| 617.78
#2007-06-14| 622.57
#2007-06-15| 625.70
#2007-06-18| 627.91
#2007-06-19| 631.48
#2007-06-20| 627.51
#2007-06-21| 631.32
#2007-06-22| 625.89
#2007-06-25| 621.46
#2007-06-26| 615.29
#2007-06-27| 619.10
#2007-06-28| 618.12
#2007-06-29| 617.43
#2007-07-02| 633.14
#2007-07-03| 629.23
#2007-07-04| .
#2007-07-05| 628.05
#2007-07-06| 631.87
#2007-07-09| 645.89
#2007-07-10| 638.20
#2007-07-11| 644.70
#2007-07-12| 657.37
#2007-07-13| 662.98
#2007-07-16| 665.30
#2007-07-17| 666.07
#2007-07-18| 666.63
#2007-07-19| 671.16
#2007-07-20| 650.43
#2007-07-23| 649.57
#2007-07-24| 637.98
#2007-07-25| 625.63
#2007-07-26| 610.78
#2007-07-27| 598.08
#2007-07-30| 613.69
#2007-07-31| 609.41
#2007-08-01| 614.88
#2007-08-02| 620.60
#2007-08-03| 603.19
#2007-08-06| 616.11
#2007-08-07| 616.63
#2007-08-08| 616.25
#2007-08-09| 595.02
#2007-08-10| 596.70
#2007-08-13| 601.38
#2007-08-14| 587.61
#2007-08-15| 575.68
#2007-08-16| 565.49
#2007-08-17| 575.05
#2007-08-20| 587.20
#2007-08-21| 589.93
#2007-08-22| 608.21
#2007-08-23| 600.57
#2007-08-24| 612.95
#2007-08-27| 611.78
#2007-08-28| 592.14
#2007-08-29| 607.04
#2007-08-30| 608.65
#2007-08-31| 622.14
#2007-09-03| .
#2007-09-04| 631.09
#2007-09-05| 624.42
#2007-09-06| 626.01
#2007-09-07| 609.18
#2007-09-10| 605.73
#2007-09-11| 612.70
#2007-09-12| 607.41
#2007-09-13| 610.82
#2007-09-14| 614.35
#2007-09-17| 616.77
#2007-09-18| 644.80
#2007-09-19| 648.59
#2007-09-20| 643.07
#2007-09-21| 648.01
#2007-09-24| 642.57
#2007-09-25| 638.75
#2007-09-26| 646.80
#2007-09-27| 653.29
#2007-09-28| 653.68
#2007-10-01| 662.59
#2007-10-02| 660.19
#2007-10-03| 649.86
#2007-10-04| 654.29
#2007-10-05| 666.29
#2007-10-08| 668.33
#2007-10-09| 674.29
#2007-10-10| 670.06
#2007-10-11| 663.30
#2007-10-12| 669.48
#2007-10-15| 662.79
#2007-10-16| 654.50
#2007-10-17| 650.18
#2007-10-18| 654.00
#2007-10-19| 625.74
#2007-10-22| 628.52
#2007-10-23| 640.28
#2007-10-24| 647.47
#2007-10-25| 630.43
#2007-10-26| 634.03
#2007-10-29| 639.88
#2007-10-30| 634.55
#2007-10-31| 645.69
#2007-11-01| 631.22
#2007-11-02| 641.43
#2007-11-05| 639.93
#2007-11-06| 655.11
#2007-11-07| 636.40
#2007-11-08| 636.69
#2007-11-09| 617.71
#2007-11-12| 598.93
#2007-11-13| 615.31
#2007-11-14| 613.82
#2007-11-15| 601.38
#2007-11-16| 599.87
#2007-11-19| 586.91
#2007-11-20| 594.54
#2007-11-21| 595.10
#2007-11-22| .
#2007-11-23| 603.74
#2007-11-26| 598.46
#2007-11-27| 609.94
#2007-11-28| 633.71
#2007-11-29| 634.91
#2007-11-30| 638.90
#2007-12-03| 636.29
#2007-12-04| 636.06
#2007-12-05| 649.11
#2007-12-06| 664.94
#2007-12-07| 661.53
#2007-12-10| 671.42
#2007-12-11| 645.66
#2007-12-12| 653.69
#2007-12-13| 657.94
#2007-12-14| 646.66
#2007-12-17| 619.96
#2007-12-18| 620.11
#2007-12-19| 622.40
#2007-12-20| 635.85
#2007-12-21| 653.62
#2007-12-24| 660.71
#2007-12-25| .
#2007-12-26| 665.30
#2007-12-27| 653.34
#2007-12-28| 658.94
#2007-12-31| 653.72
#2008-01-01| .
#2008-01-02| 635.97
#2008-01-03| 640.55
#2008-01-04| 617.07
#2008-01-07| 608.68
#2008-01-08| 591.78
#2008-01-09| 588.57
#2008-01-10| 598.08
#2008-01-11| 585.21
#2008-01-14| 604.14
#2008-01-15| 587.00
#2008-01-16| 574.14
#2008-01-17| 541.32
#2008-01-18| 542.00
#2008-01-21| .
#2008-01-22| 553.45
#2008-01-23| 564.39
#2008-01-24| 565.49
#2008-01-25| 571.37
#2008-01-28| 584.42
#2008-01-29| 587.11
#2008-01-30| 583.10
#2008-01-31| 598.34
#2008-02-01| 605.44
#2008-02-04| 603.12
#2008-02-05| 577.85
#2008-02-06| 579.13
#2008-02-07| 580.51
#2008-02-08| 579.03
#2008-02-11| 588.00
#2008-02-12| 593.95
#2008-02-13| 606.79
#2008-02-14| 598.24
#2008-02-15| 594.48
#2008-02-18| .
#2008-02-19| 595.74
#2008-02-20| 606.21
#2008-02-21| 602.31
#2008-02-22| 606.58
#2008-02-25| 617.67
#2008-02-26| 620.98
#2008-02-27| 621.81
#2008-02-28| 623.72
#2008-02-29| 606.23
#2008-03-03| 613.50
#2008-03-04| 604.12
#2008-03-05| 610.92
#2008-03-06| 602.64
#2008-03-07| 588.16
#2008-03-10| 573.01
#2008-03-11| 602.41
#2008-03-12| 605.45
#2008-03-13| 610.38
#2008-03-14| 599.51
#2008-03-17| 590.87
#2008-03-18| 614.24
#2008-03-19| 590.75
#2008-03-20| 591.73
#2008-03-21| .
#2008-03-24| 609.63
#2008-03-25| 618.86
#2008-03-26| 613.78
#2008-03-27| 603.69
#2008-03-28| 602.44
#2008-03-31| 606.85
#2008-04-01| 626.18
#2008-04-02| 623.47
#2008-04-03| 625.90
#2008-04-04| 636.00
#2008-04-07| 638.27
#2008-04-08| 635.14
#2008-04-09| 624.32
#2008-04-10| 628.71
#2008-04-11| 616.06
#2008-04-14| 617.00
#2008-04-15| 620.36
#2008-04-16| 644.71
#2008-04-17| 639.04
#2008-04-18| 669.35
#2008-04-21| 668.75
#2008-04-22| 658.41
#2008-04-23| 655.54
#2008-04-24| 653.78
#2008-04-25| 660.66
#2008-04-28| 667.27
#2008-04-29| 653.89
#2008-04-30| 658.55
#2008-05-01| 666.81
#2008-05-02| 672.27
#2008-05-05| 670.03
#2008-05-06| 676.33
#2008-05-07| 663.90
#2008-05-08| 671.71
#2008-05-09| 669.46
#2008-05-12| 683.52
#2008-05-13| 690.76
#2008-05-14| 677.53
#2008-05-15| 685.85
#2008-05-16| 687.34
#2008-05-19| 683.13
#2008-05-20| 681.77
#2008-05-21| 674.35
#2008-05-22| 671.37
#2008-05-23| 666.07
#2008-05-26| .
#2008-05-27| 668.91
#2008-05-28| 683.95
#2008-05-29| 683.42
#2008-05-30| 688.86
#2008-06-02| 681.82
#2008-06-03| 681.61
#2008-06-04| 680.54
#2008-06-05| 686.76
#2008-06-06| 667.57
#2008-06-09| 666.62
#2008-06-10| 661.60
#2008-06-11| 644.47
#2008-06-12| 651.10
#2008-06-13| 662.88
#2008-06-16| 667.49
#2008-06-17| 661.59
#2008-06-18| 653.52
#2008-06-19| 657.99
#2008-06-20| 645.36
#2008-06-23| 651.09
#2008-06-24| 633.95
#2008-06-25| 632.60
#2008-06-26| 606.86
#2008-06-27| 604.79
#2008-06-30| 607.53
#2008-07-01| 608.74
#2008-07-02| 579.84
#2008-07-03| 576.33
#2008-07-04| .
#2008-07-07| 582.37
#2008-07-08| 580.35
#2008-07-09| 569.13
#2008-07-10| 571.98
#2008-07-11| 571.31
#2008-07-14| 576.92
#2008-07-15| 560.76
#2008-07-16| 578.27
#2008-07-17| 592.07
#2008-07-18| 585.48
#2008-07-21| 602.12
#2008-07-22| 606.38
#2008-07-23| 604.34
#2008-07-24| 578.06
#2008-07-25| 587.74
#2008-07-28| 580.91
#2008-07-29| 593.97
#2008-07-30| 608.01
#2008-07-31| 586.97
#2008-08-01| 582.59
#2008-08-04| 564.75
#2008-08-05| 573.86
#2008-08-06| 587.20
#2008-08-07| 576.59
#2008-08-08| 592.95
#2008-08-11| 597.30
#2008-08-12| 596.67
#2008-08-13| 591.59
#2008-08-14| 596.37
#2008-08-15| 597.46
#2008-08-18| 590.81
#2008-08-19| 582.27
#2008-08-20| 585.62
#2008-08-21| 586.38
#2008-08-22| 591.38
#2008-08-25| 579.45
#2008-08-26| 579.18
#2008-08-27| 587.80
#2008-08-28| 604.32
#2008-08-29| 596.40
#2008-09-01| .
#2008-09-02| 584.98
#2008-09-03| 568.38
#2008-09-04| 542.26
#2008-09-05| 544.80
#2008-09-08| 547.70
#2008-09-09| 518.09
#2008-09-10| 527.65
#2008-09-11| 538.71
#2008-09-12| 544.64
#2008-09-15| 521.32
#2008-09-16| 533.82
#2008-09-17| 509.40
#2008-09-18| 526.21
#2008-09-19| 546.42
#2008-09-22| 530.45
#2008-09-23| 519.07
#2008-09-24| 507.35
#2008-09-25| 503.64
#2008-09-26| 499.24
#2008-09-29| 458.48
#2008-09-30| 475.41
#2008-10-01| 455.93
#2008-10-02| 416.45
#2008-10-03| 408.92
#2008-10-06| 393.65
#2008-10-07| 371.51
#2008-10-08| 373.62
#2008-10-09| 356.11
#2008-10-10| 351.18
#2008-10-13| 399.73
#2008-10-14| 386.17
#2008-10-15| 340.13
#2008-10-16| 355.39
#2008-10-17| 349.02
#2008-10-20| 358.22
#2008-10-21| 344.87
#2008-10-22| 315.44
#2008-10-23| 305.76
#2008-10-24| 288.18
#2008-10-27| 278.87
#2008-10-28| 308.88
#2008-10-29| 315.47
#2008-10-30| 331.03
#2008-10-31| 333.37
#2008-11-03| 335.48
#2008-11-04| 356.84
#2008-11-05| 336.51
#2008-11-06| 311.34
#2008-11-07| 320.22
#2008-11-10| 315.35
#2008-11-11| 306.77
#2008-11-12| 288.72
#2008-11-13| 319.50
#2008-11-14| 301.73
#2008-11-17| 295.00
#2008-11-18| 296.32
#2008-11-19| 273.97
#2008-11-20| 253.94
#2008-11-21| 272.62
#2008-11-24| 292.22
#2008-11-25| 297.21
#2008-11-26| 315.73
#2008-11-27| .
#2008-11-28| 320.77
#2008-12-01| 285.60
#2008-12-02| 299.11
#2008-12-03| 305.95
#2008-12-04| 290.00
#2008-12-05| 300.44
#2008-12-08| 325.03
#2008-12-09| 326.00
#2008-12-10| 331.90
#2008-12-11| 314.66
#2008-12-12| 318.24
#2008-12-15| 314.66
#2008-12-16| 330.83
#2008-12-17| 337.68
#2008-12-18| 323.78
#2008-12-19| 329.31
#2008-12-22| 318.80
#2008-12-23| 316.73
#2008-12-24| 321.04
#2008-12-25| .
#2008-12-26| 326.40
#2008-12-29| 322.16
#2008-12-30| 332.85
#2008-12-31| 339.83
#2009-01-01| .
#2009-01-02| 360.85
#2009-01-05| 362.25
#2009-01-06| 370.69
#2009-01-07| 354.20
#2009-01-08| 361.93
#2009-01-09| 354.68
#2009-01-12| 335.66
#2009-01-13| 334.73
#2009-01-14| 320.74
#2009-01-15| 326.89
#2009-01-16| 328.07
#2009-01-19| .
#2009-01-20| 312.11
#2009-01-21| 324.97
#2009-01-22| 312.17
#2009-01-23| 307.92
#2009-01-26| 300.10
#2009-01-27| 304.94
#2009-01-28| 316.93
#2009-01-29| 302.39
#2009-01-30| 295.20
#2009-02-02| 293.88
#2009-02-03| 299.38
#2009-02-04| 305.34
#2009-02-05| 314.37
#2009-02-06| 327.23
#2009-02-09| 324.80
#2009-02-10| 307.28
#2009-02-11| 311.73
#2009-02-12| 306.95
#2009-02-13| 306.74
#2009-02-16| .
#2009-02-17| 287.28
#2009-02-18| 283.88
#2009-02-19| 273.77
#2009-02-20| 268.93
#2009-02-23| 253.91
#2009-02-24| 265.76
#2009-02-25| 256.06
#2009-02-26| 252.03
#2009-02-27| 250.91
#2009-03-02| 230.02
#2009-03-03| 233.18
#2009-03-04| 246.99
#2009-03-05| 229.41
#2009-03-06| 227.24
#2009-03-09| 227.62
#2009-03-10| 246.09
#2009-03-11| 250.17
#2009-03-12| 255.81
#2009-03-13| 254.05
#2009-03-16| 252.82
#2009-03-17| 259.60
#2009-03-18| 267.94
#2009-03-19| 270.92
#2009-03-20| 259.86
#2009-03-23| 285.66
#2009-03-24| 283.31
#2009-03-25| 281.41
#2009-03-26| 295.88
#2009-03-27| 290.00
#2009-03-30| 271.25
#2009-03-31| 275.02
#2009-04-01| 282.51
#2009-04-02| 301.32
#2009-04-03| 308.39
#2009-04-06| 303.84
#2009-04-07| 289.42
#2009-04-08| 290.34
#2009-04-09| 315.36
#2009-04-10| .
#2009-04-13| 312.40
#2009-04-14| 306.88
#2009-04-15| 308.92
#2009-04-16| 320.04
#2009-04-17| 318.78
#2009-04-20| 299.93
#2009-04-21| 308.23
#2009-04-22| 321.51
#2009-04-23| 322.75
#2009-04-24| 334.98
#2009-04-27| 328.20
#2009-04-28| 322.63
#2009-04-29| 336.36
#2009-04-30| 340.61
#2009-05-01| 347.19
#2009-05-04| 359.62
#2009-05-05| 359.36
#2009-05-06| 366.91
#2009-05-07| 348.25
#2009-05-08| 362.47
#2009-05-11| 352.90
#2009-05-12| 348.65
#2009-05-13| 331.88
#2009-05-14| 334.56
#2009-05-15| 332.21
#2009-05-18| 348.59
#2009-05-19| 348.37
#2009-05-20| 346.13
#2009-05-21| 332.49
#2009-05-22| 330.00
#2009-05-25| .
#2009-05-26| 340.46
#2009-05-27| 335.91
#2009-05-28| 333.80
#2009-05-29| 339.31
#2009-06-01| 365.50
#2009-06-02| 366.78
#2009-06-03| 359.52
#2009-06-04| 370.74
#2009-06-05| 375.02
#2009-06-08| 373.84
#2009-06-09| 375.82
#2009-06-10| 373.19
#2009-06-11| 374.25
#2009-06-12| 372.93
#2009-06-15| 359.14
#2009-06-16| 352.13
#2009-06-17| 348.86
#2009-06-18| 345.58
#2009-06-19| 343.75
#2009-06-22| 330.18
#2009-06-23| 334.01
#2009-06-24| 339.66
#2009-06-25| 352.35
#2009-06-26| 353.15
#2009-06-29| 357.52
#2009-06-30| 347.70
#2009-07-01| 350.56
#2009-07-02| 336.39
#2009-07-03| .
#2009-07-06| 332.22
#2009-07-07| 320.97
#2009-07-08| 320.09
#2009-07-09| 321.60
#2009-07-10| 321.95
#2009-07-13| 331.24
#2009-07-14| 333.17
#2009-07-15| 347.95
#2009-07-16| 353.02
#2009-07-17| 352.65
#2009-07-20| 367.04
#2009-07-21| 374.43
#2009-07-22| 373.85
#2009-07-23| 388.66
#2009-07-24| 393.15
#2009-07-27| 394.76
#2009-07-28| 389.27
#2009-07-29| 383.65
#2009-07-30| 394.00
#2009-07-31| 397.48
#2009-08-03| 406.98
#2009-08-04| 415.00
#2009-08-05| 409.61
#2009-08-06| 410.79
#2009-08-07| 419.44
#2009-08-10| 414.65
#2009-08-11| 407.12
#2009-08-12| 417.37
#2009-08-13| 421.05
#2009-08-14| 410.56
#2009-08-17| 394.77
#2009-08-18| 407.35
#2009-08-19| 406.16
#2009-08-20| 410.26
#2009-08-21| 421.48
#2009-08-24| 421.75
#2009-08-25| 427.34
#2009-08-26| 420.88
#2009-08-27| 421.12
#2009-08-28| 417.96
#2009-08-31| 410.41
#2009-09-01| 400.88
#2009-09-02| 397.07
#2009-09-03| 403.90
#2009-09-04| 412.43
#2009-09-07| .
#2009-09-08| 416.50
#2009-09-09| 426.84
#2009-09-10| 428.20
#2009-09-11| 430.77
#2009-09-14| 435.87
#2009-09-15| 444.69
#2009-09-16| 447.56
#2009-09-17| 450.79
#2009-09-18| 448.25
#2009-09-21| 441.78
#2009-09-22| 448.51
#2009-09-23| 440.86
#2009-09-24| 432.71
#2009-09-25| 429.95
#2009-09-28| 434.85
#2009-09-29| 435.16
#2009-09-30| 432.25
#2009-10-01| 416.29
#2009-10-02| 411.98
#2009-10-05| 423.49
#2009-10-06| 430.67
#2009-10-07| 431.18
#2009-10-08| 440.43
#2009-10-09| 443.56
#2009-10-12| 443.39
#2009-10-13| 440.08
#2009-10-14| 453.04
#2009-10-15| 454.96
#2009-10-16| 451.58
#2009-10-19| 466.64
#2009-10-20| 473.47
#2009-10-21| 473.70
#2009-10-22| 477.66
#2009-10-23| 472.10
#2009-10-26| 467.41
#2009-10-27| 458.48
#2009-10-28| 443.38
#2009-10-29| 459.59
#2009-10-30| 443.46
#2009-11-02| 447.54
#2009-11-03| 458.06
#2009-11-04| 455.28
#2009-11-05| 471.29
#2009-11-06| 467.28
#2009-11-09| 481.84
#2009-11-10| 480.83
#2009-11-11| 481.19
#2009-11-12| 473.34
#2009-11-13| 477.81
#2009-11-16| 491.19
#2009-11-17| 488.02
#2009-11-18| 488.89
#2009-11-19| 480.87
#2009-11-20| 476.46
#2009-11-23| 479.82
#2009-11-24| 478.10
#2009-11-25| 483.18
#2009-11-26| .
#2009-11-27| 472.17
#2009-11-30| 474.79
#2009-12-01| 483.55
#2009-12-02| 478.53
#2009-12-03| 475.19
#2009-12-04| 478.86
#2009-12-07| 477.33
#2009-12-08| 468.86
#2009-12-09| 470.59
#2009-12-10| 473.14
#2009-12-11| 475.26
#2009-12-14| 482.81
#2009-12-15| 481.51
#2009-12-16| 481.91
#2009-12-17| 476.84
#2009-12-18| 477.63
#2009-12-21| 483.98
#2009-12-22| 487.73
#2009-12-23| 489.24
#2009-12-24| 491.84
#2009-12-25| .
#2009-12-28| 490.57
#2009-12-29| 488.10
#2009-12-30| 487.12
#2009-12-31| 480.42
#2010-01-01| .
#2010-01-04| 492.52
#2010-01-05| 494.10
#2010-01-06| 496.01
#2010-01-07| 502.37
#2010-01-08| 511.73
#2010-01-11| 523.92
#2010-01-12| 512.63
#2010-01-13| 515.72
#2010-01-14| 515.33
#2010-01-15| 505.64
#2010-01-18| .
#2010-01-19| 513.95
#2010-01-20| 505.14
#2010-01-21| 489.62
#2010-01-22| 474.04
#2010-01-25| 475.26
#2010-01-26| 473.34
#2010-01-27| 467.77
#2010-01-28| 459.50
#2010-01-29| 454.57
#2010-02-01| 463.84
#2010-02-02| 472.97
#2010-02-03| 470.71
#2010-02-04| 453.09
#2010-02-05| 452.48
#2010-02-08| 448.64
#2010-02-09| 462.24
#2010-02-10| 459.90
#2010-02-11| 475.10
#2010-02-12| 473.97
#2010-02-15| .
#2010-02-16| 484.58
#2010-02-17| 491.59
#2010-02-18| 497.50
#2010-02-19| 499.84
#2010-02-22| 500.03
#2010-02-23| 490.76
#2010-02-24| 493.64
#2010-02-25| 493.93
#2010-02-26| 497.45
#2010-03-01| 508.44
#2010-03-02| 511.08
#2010-03-03| 515.47
#2010-03-04| 515.44
#2010-03-05| 524.17
#2010-03-08| 522.24
#2010-03-09| 524.06
#2010-03-10| 523.09
#2010-03-11| 521.97
#2010-03-12| 526.64
#2010-03-15| 522.23
#2010-03-16| 526.47
#2010-03-17| 530.49
#2010-03-18| 529.80
#2010-03-19| 524.82
#2010-03-22| 531.00
#2010-03-23| 544.06
#2010-03-24| 536.61
#2010-03-25| 535.23
#2010-03-26| 537.62
#2010-03-29| 544.24
#2010-03-30| 544.10
#2010-03-31| 539.34
#2010-04-01| 545.85
#2010-04-02| .
#2010-04-05| 556.15
#2010-04-06| 556.60
#2010-04-07| 552.79
#2010-04-08| 554.75
#2010-04-09| 562.48
#2010-04-12| 565.59
#2010-04-13| 565.40
#2010-04-14| 572.83
#2010-04-15| 576.85
#2010-04-16| 566.63
#2010-04-19| 565.40
#2010-04-20| 570.41
#2010-04-21| 573.79
#2010-04-22| 581.64
#2010-04-23| 588.93
#2010-04-26| 596.03
#2010-04-27| 576.26
#2010-04-28| 578.37
#2010-04-29| 590.64
#2010-04-30| 574.24
#2010-05-03| 587.46
#2010-05-04| 563.63
#2010-05-05| 557.45
#2010-05-06| 537.63
#2010-05-07| 525.41
#2010-05-10| 561.88
#2010-05-11| 560.91
#2010-05-12| 577.83
#2010-05-13| 571.03
#2010-05-14| 553.53
#2010-05-17| 548.35
#2010-05-18| 539.94
#2010-05-19| 530.56
#2010-05-20| 502.58
#2010-05-21| 514.45
#2010-05-24| 505.83
#2010-05-25| 504.87
#2010-05-26| 509.27
#2010-05-27| 532.66
#2010-05-28| 522.36
#2010-05-31| .
#2010-06-01| 509.58
#2010-06-02| 528.23
#2010-06-03| 532.38
#2010-06-04| 503.47
#2010-06-07| 487.09
#2010-06-08| 492.00
#2010-06-09| 495.13
#2010-06-10| 519.20
#2010-06-11| 523.95
#2010-06-14| 524.69
#2010-06-15| 543.66
#2010-06-16| 541.92
#2010-06-17| 539.86
#2010-06-18| 540.15
#2010-06-21| 544.49
#2010-06-22| 528.10
#2010-06-23| 528.68
#2010-06-24| 518.84
#2010-06-25| 528.53
#2010-06-28| 521.81
#2010-06-29| 496.32
#2010-06-30| 491.65
#2010-07-01| 488.43
#2010-07-02| 484.81
#2010-07-05| .
#2010-07-06| 485.50
#2010-07-07| 503.92
#2010-07-08| 510.70
#2010-07-09| 518.18
#2010-07-12| 512.51
#2010-07-13| 530.85
#2010-07-14| 531.28
#2010-07-15| 529.97
#2010-07-16| 513.48
#2010-07-19| 519.49
#2010-07-20| 529.53
#2010-07-21| 531.96
#2010-07-22| 545.14
#2010-07-23| 557.67
#2010-07-26| 564.25
#2010-07-27| 559.46
#2010-07-28| 558.39
#2010-07-29| 558.70
#2010-07-30| 563.54
#2010-08-02| 574.41
#2010-08-03| 569.50
#2010-08-04| 576.05
#2010-08-05| 577.79
#2010-08-06| 575.61
#2010-08-09| 578.96
#2010-08-10| 572.62
#2010-08-11| 547.94
#2010-08-12| 544.18
#2010-08-13| 542.73
#2010-08-16| 544.82
#2010-08-17| 558.94
#2010-08-18| 557.11
#2010-08-19| 548.21
#2010-08-20| 545.25
#2010-08-23| 533.13
#2010-08-24| 521.44
#2010-08-25| 520.89
#2010-08-26| 517.25
#2010-08-27| 533.09
#2010-08-30| 520.67
#2010-08-31| 521.98
#2010-09-01| 547.97
#2010-09-02| 559.34
#2010-09-03| 568.92
#2010-09-06| .
#2010-09-07| 561.83
#2010-09-08| 568.28
#2010-09-09| 566.84
#2010-09-10| 572.29
#2010-09-13| 584.46
#2010-09-14| 583.32
#2010-09-15| 583.98
#2010-09-16| 583.81
#2010-09-17| 591.62
#2010-09-20| 604.45
#2010-09-21| 605.98
#2010-09-22| 601.27
#2010-09-23| 593.65
#2010-09-24| 612.75
#2010-09-27| 608.86
#2010-09-28| 613.48
#2010-09-29| 614.46
#2010-09-30| 610.49
#2010-10-01| 610.65
#2010-10-04| 602.64
#2010-10-05| 622.63
#2010-10-06| 623.91
#2010-10-07| 623.81
#2010-10-08| 635.17
#2010-10-11| 634.05
#2010-10-12| 631.41
#2010-10-13| 639.03
#2010-10-14| 636.31
#2010-10-15| 636.82
#2010-10-18| 637.96
#2010-10-19| 624.60
#2010-10-20| 636.60
#2010-10-21| 639.26
#2010-10-22| 637.13
#2010-10-25| 641.77
#2010-10-26| 632.64
#2010-10-27| 629.36
#2010-10-28| 625.73
#2010-10-29| 628.75
#2010-11-01| 631.69
#2010-11-02| 639.61
#2010-11-03| 638.97
#2010-11-04| 660.30
#2010-11-05| 664.55
#2010-11-08| 661.74
#2010-11-09| 653.65
#2010-11-10| 659.31
#2010-11-11| 661.56
#2010-11-12| 649.29
#2010-11-15| 657.27
#2010-11-16| 644.91
#2010-11-17| 646.34
#2010-11-18| 658.77
#2010-11-19| 663.82
#2010-11-22| 665.13
#2010-11-23| 654.82
#2010-11-24| 670.74
#2010-11-25| .
#2010-11-26| 665.98
#2010-11-29| 661.53
#2010-11-30| 661.29
#2010-12-01| 679.94
#2010-12-02| 691.36
#2010-12-03| 696.98
#2010-12-06| 699.33
#2010-12-07| 706.67
#2010-12-08| 703.42
#2010-12-09| 704.13
#2010-12-10| 711.39
#2010-12-13| 715.58
#2010-12-14| 720.16
#2010-12-15| 719.83
#2010-12-16| 723.88
#2010-12-17| 721.85
#2010-12-20| 725.65
#2010-12-21| 735.46
#2010-12-22| 735.75
#2010-12-23| 733.65
#2010-12-24| .
#2010-12-27| 733.25
#2010-12-28| 733.11
#2010-12-29| 734.01
#2010-12-30| 734.17
#2010-12-31| 732.49
#2011-01-03| 742.44
#2011-01-04| 735.85
#2011-01-05| 740.63
#2011-01-06| 734.84
#2011-01-07| 734.23
#2011-01-10| 737.86
#2011-01-11| 743.39
#2011-01-12| 749.56
#2011-01-13| 752.44
#2011-01-14| 753.47
#2011-01-17| .
#2011-01-18| 763.17
#2011-01-19| 751.99
#2011-01-20| 739.31
#2011-01-21| 736.88
#2011-01-24| 746.17
#2011-01-25| 745.30
#2011-01-26| 759.45
#2011-01-27| 760.69
#2011-01-28| 747.67
#2011-01-31| 759.07
#2011-02-01| 765.48
#2011-02-02| 765.48
#2011-02-03| 764.61
#2011-02-04| 771.68
#2011-02-07| 780.35
#2011-02-08| 781.61
#2011-02-09| 775.74
#2011-02-10| 781.79
#2011-02-11| 792.80
#2011-02-14| 794.56
#2011-02-15| 787.80
#2011-02-16| 793.69
#2011-02-17| 793.77
#2011-02-18| 796.90
#2011-02-21| .
#2011-02-22| 768.31
#2011-02-23| 752.42
#2011-02-24| 755.14
#2011-02-25| 764.99
#2011-02-28| 768.05
#2011-03-01| 753.76
#2011-03-02| 758.05
#2011-03-03| 781.24
#2011-03-04| 773.01
#2011-03-07| 761.76
#2011-03-08| 771.83
#2011-03-09| 766.73
#2011-03-10| 743.21
#2011-03-11| 752.09
#2011-03-14| 751.80
#2011-03-15| 748.19
#2011-03-16| 741.70
#2011-03-17| 756.42
#2011-03-18| 763.51
#2011-03-21| 782.48
#2011-03-22| 775.77
#2011-03-23| 777.34
#2011-03-24| 787.22
#2011-03-25| 792.28
#2011-03-28| 788.75
#2011-03-29| 797.75
#2011-03-30| 803.16
#2011-03-31| 808.86
#2011-04-01| 819.65
#2011-04-04| 822.12
#2011-04-05| 818.59
#2011-04-06| 812.90
#2011-04-07| 809.23
#2011-04-08| 802.58
#2011-04-11| 796.90
#2011-04-12| 782.90
#2011-04-13| 784.69
#2011-04-14| 785.31
#2011-04-15| 787.92
#2011-04-18| 770.53
#2011-04-19| 784.13
#2011-04-20| 801.00
#2011-04-21| 810.47
#2011-04-22| .
#2011-04-25| 806.33
#2011-04-26| 830.80
#2011-04-27| 828.68
#2011-04-28| 825.90
#2011-04-29| 833.00
#2011-05-02| 828.12
#2011-05-03| 816.77
#2011-05-04| 801.45
#2011-05-05| 795.30
#2011-05-06| 800.11
#2011-05-09| 807.27
#2011-05-10| 816.53
#2011-05-11| 797.79
#2011-05-12| 795.17
#2011-05-13| 781.02
#2011-05-16| 777.58
#2011-05-17| 760.60
#2011-05-18| 775.27
#2011-05-19| 777.25
#2011-05-20| 767.14
#2011-05-23| 750.80
#2011-05-24| 749.04
#2011-05-25| 760.56
#2011-05-26| 765.10
#2011-05-27| 770.61
#2011-05-30| .
#2011-05-31| 776.96
#2011-06-01| 747.16
#2011-06-02| 755.73
#2011-06-03| 744.44
#2011-06-06| 739.08
#2011-06-07| 737.98
#2011-06-08| 726.62
#2011-06-09| 734.09
#2011-06-10| 718.86
#2011-06-13| 712.98
#2011-06-14| 730.98
#2011-06-15| 714.75
#2011-06-16| 713.75
#2011-06-17| 717.11
#2011-06-20| 724.32
#2011-06-21| 743.93
#2011-06-22| 740.01
#2011-06-23| 741.08
#2011-06-24| 731.37
#2011-06-27| 736.58
#2011-06-28| 753.23
#2011-06-29| 756.85
#2011-06-30| 772.88
#2011-07-01| 791.34
#2011-07-04| .
#2011-07-05| 789.37
#2011-07-06| 793.00
#2011-07-07| 805.42
#2011-07-08| 797.62
#2011-07-11| 776.88
#2011-07-12| 767.66
#2011-07-13| 773.15
#2011-07-14| 761.91
#2011-07-15| 768.91
#2011-07-18| 757.68
#2011-07-19| 772.48
#2011-07-20| 772.86
#2011-07-21| 781.69
#2011-07-22| 769.63
#2011-07-25| 771.77
#2011-07-26| 753.18
#2011-07-27| 726.41
#2011-07-28| 713.38
#2011-07-29| 709.37
#2011-08-01| 709.60
#2011-08-02| 681.57
#2011-08-03| 683.05
#2011-08-04| 638.74
#2011-08-05| 637.36
#2011-08-08| 580.19
#2011-08-09| 617.51
#2011-08-10| 590.07
#2011-08-11| 624.94
#2011-08-12| 638.05
#2011-08-15| 650.03
#2011-08-16| 636.74
#2011-08-17| 628.18
#2011-08-18| 588.16
#2011-08-19| 573.06
#2011-08-22| 575.83
#2011-08-23| 601.34
#2011-08-24| 618.40
#2011-08-25| 602.50
#2011-08-26| 621.30
#2011-08-29| 647.92
#2011-08-30| 655.75
#2011-08-31| 662.20
#2011-09-01| 646.64
#2011-09-02| 624.09
#2011-09-05| .
#2011-09-06| 618.67
#2011-09-07| 641.03
#2011-09-08| 628.32
#2011-09-09| 607.38
#2011-09-12| 604.32
#2011-09-13| 618.89
#2011-09-14| 630.01
#2011-09-15| 642.19
#2011-09-16| 637.88
#2011-09-19| 630.32
#2011-09-20| 618.63
#2011-09-21| 591.70
#2011-09-22| 557.82
#2011-09-23| 561.16
#2011-09-26| 578.22
#2011-09-27| 591.37
#2011-09-28| 570.08
#2011-09-29| 575.41
#2011-09-30| 554.09
#2011-10-03| 531.76
#2011-10-04| 554.72
#2011-10-05| 572.35
#2011-10-06| 588.10
#2011-10-07| 580.52
#2011-10-10| 607.72
#2011-10-11| 616.94
#2011-10-12| 627.07
#2011-10-13| 622.22
#2011-10-14| 638.53
#2011-10-17| 616.78
#2011-10-18| 637.49
#2011-10-19| 626.55
#2011-10-20| 630.55
#2011-10-21| 648.63
#2011-10-24| 673.44
#2011-10-25| 655.91
#2011-10-26| 665.62
#2011-10-27| 701.98
#2011-10-28| 705.07
#2011-10-31| 683.98
#2011-11-01| 662.21
#2011-11-02| 678.36
#2011-11-03| 700.28
#2011-11-04| 698.99
#2011-11-07| 694.41
#2011-11-08| 701.10
#2011-11-09| 668.44
#2011-11-10| 673.75
#2011-11-11| 694.47
#2011-11-14| 689.92
#2011-11-15| 696.36
#2011-11-16| 688.24
#2011-11-17| 671.78
#2011-11-18| 671.94
#2011-11-21| 653.79
#2011-11-22| 648.92
#2011-11-23| 635.28
#2011-11-24| .
#2011-11-25| 630.76
#2011-11-28| 660.92
#2011-11-29| 656.69
#2011-11-30| 699.52
#2011-12-01| 694.15
#2011-12-02| 693.44
#2011-12-05| 700.74
#2011-12-06| 701.20
#2011-12-07| 696.96
#2011-12-08| 677.65
#2011-12-09| 697.13
#2011-12-12| 681.97
#2011-12-13| 668.52
#2011-12-14| 648.41
#2011-12-15| 648.73
#2011-12-16| 650.13
#2011-12-19| 643.68
#2011-12-20| 671.87
#2011-12-21| 668.13
#2011-12-22| 672.11
#2011-12-23| 678.88
#2011-12-26| .
#2011-12-27| 677.15
#2011-12-28| 662.62
#2011-12-29| 672.50
#2011-12-30| 670.45
#2012-01-02| .
#2012-01-03| 688.50
#2012-01-04| 693.86
#2012-01-05| 701.27
#2012-01-06| 697.04
#2012-01-09| 704.49
#2012-01-10| 721.37
#2012-01-11| 724.24
#2012-01-12| 733.02
#2012-01-13| 732.11
#2012-01-16| .
#2012-01-17| 738.63
#2012-01-18| 747.43
#2012-01-19| 756.19
#2012-01-20| 750.84
#2012-01-23| 753.88
#2012-01-24| 756.15
#2012-01-25| 768.73
#2012-01-26| 769.48
#2012-01-27| 770.95
#2012-01-30| 767.93
#2012-01-31| 762.05
#2012-02-01| 775.53
#2012-02-02| 778.20
#2012-02-03| 800.08
#2012-02-06| 798.76
#2012-02-07| 797.98
#2012-02-08| 799.60
#2012-02-09| 798.14
#2012-02-10| 789.63
#2012-02-13| 802.87
#2012-02-14| 801.82
#2012-02-15| 788.91
#2012-02-16| 800.16
#2012-02-17| 800.90
#2012-02-20| .
#2012-02-21| 806.90
#2012-02-22| 805.84
#2012-02-23| 806.69
#2012-02-24| 804.25
#2012-02-27| 804.53
#2012-02-28| 804.21
#2012-02-29| 795.09
#2012-03-01| 796.87
#2012-03-02| 787.11
#2012-03-05| 780.06
#2012-03-06| 753.45
#2012-03-07| 764.19
#2012-03-08| 776.76
#2012-03-09| 779.10
#2012-03-12| 775.27
#2012-03-13| 798.44
#2012-03-14| 794.05
#2012-03-15| 802.41
#2012-03-16| 803.90
#2012-03-19| 804.22
#2012-03-20| 787.71
#2012-03-21| 781.93
#2012-03-22| 765.50
#2012-03-23| 772.25
#2012-03-26| 784.44
#2012-03-27| 780.53
#2012-03-28| 766.12
#2012-03-29| 771.30
#2012-03-30| 774.15
#2012-04-02| 781.28
#2012-04-03| 775.58
#2012-04-04| 767.63
#2012-04-05| 766.44
#2012-04-06| .
#2012-04-09| 751.90
#2012-04-10| 732.19
#2012-04-11| 738.39
#2012-04-12| 761.50
#2012-04-13| 751.95
#2012-04-16| 755.03
#2012-04-17| 767.72
#2012-04-18| 766.87
#2012-04-19| 758.36
#2012-04-20| 762.11
#2012-04-23| 752.34
#2012-04-24| 764.52
#2012-04-25| 760.25
#2012-04-26| 764.92
#2012-04-27| 772.79
#2012-04-30| 761.35
#2012-05-01| 759.61
#2012-05-02| 763.72
#2012-05-03| 752.56
#2012-05-04| 736.09
#2012-05-07| 731.66
#2012-05-08| 731.12
#2012-05-09| 724.76
#2012-05-10| 723.90
#2012-05-11| 725.61
#2012-05-14| 713.17
#2012-05-15| 705.46
#2012-05-16| 696.51
#2012-05-17| 672.59
#2012-05-18| 672.92
#2012-05-21| 694.55
#2012-05-22| 697.30
#2012-05-23| 704.37
#2012-05-24| 701.53
#2012-05-25| 695.04
#2012-05-28| .
#2012-05-29| 710.92
#2012-05-30| 695.41
#2012-05-31| 680.60
#2012-06-01| 659.76
#2012-06-04| 649.56
#2012-06-05| 654.94
#2012-06-06| 674.09
#2012-06-07| 675.55
#2012-06-08| 681.25
#2012-06-11| 664.08
#2012-06-12| 677.97
#2012-06-13| 663.75
#2012-06-14| 667.10
#2012-06-15| 673.18
#2012-06-18| 673.15
#2012-06-19| 688.00
#2012-06-20| 680.20
#2012-06-21| 658.24
#2012-06-22| 657.82
#2012-06-25| 642.67
#2012-06-26| 643.62
#2012-06-27| 649.04
#2012-06-28| 649.99
#2012-06-29| 674.86
#2012-07-02| 666.36
#2012-07-03| 682.12
#2012-07-04| .
#2012-07-05| 683.05
#2012-07-06| 667.59
#2012-07-09| 662.59
#2012-07-10| 641.06
#2012-07-11| 632.98
#2012-07-12| 633.74
#2012-07-13| 646.88
#2012-07-16| 637.87
#2012-07-17| 640.48
#2012-07-18| 653.52
#2012-07-19| 657.84
#2012-07-20| 649.90
#2012-07-23| 648.95
#2012-07-24| 641.90
#2012-07-25| 643.87
#2012-07-26| 656.53
#2012-07-27| 682.84
#2012-07-30| 675.63
#2012-07-31| 673.54
#2012-08-01| 667.61
#2012-08-02| 663.06
#2012-08-03| 681.22
#2012-08-06| 686.64
#2012-08-07| 698.62
#2012-08-08| 699.31
#2012-08-09| 703.69
#2012-08-10| 708.35
#2012-08-13| 706.72
#2012-08-14| 703.27
#2012-08-15| 698.69
#2012-08-16| 710.46
#2012-08-17| 717.27
#2012-08-20| 715.66
#2012-08-21| 715.29
#2012-08-22| 709.62
#2012-08-23| 703.64
#2012-08-24| 703.78
#2012-08-27| 699.22
#2012-08-28| 693.07
#2012-08-29| 694.66
#2012-08-30| 687.06
#2012-08-31| 693.70
#2012-09-03| .
#2012-09-04| 685.78
#2012-09-05| 683.50
#2012-09-06| 702.80
#2012-09-07| 718.54
#2012-09-10| 710.94
#2012-09-11| 716.43
#2012-09-12| 720.20
#2012-09-13| 730.21
#2012-09-14| 744.50
#2012-09-17| 734.96
#2012-09-18| 735.97
#2012-09-19| 741.35
#2012-09-20| 734.20
#2012-09-21| 731.34
#2012-09-24| 728.02
#2012-09-25| 708.83
#2012-09-26| 703.93
#2012-09-27| 710.30
#2012-09-28| 708.89
#2012-10-01| 707.11
#2012-10-02| 706.06
#2012-10-03| 707.64
#2012-10-04| 715.73
#2012-10-05| 714.87
#2012-10-08| 713.24
#2012-10-09| 703.87
#2012-10-10| 693.47
#2012-10-11| 694.95
#2012-10-12| 695.78
#2012-10-15| 700.41
#2012-10-16| 712.48
#2012-10-17| 720.91
#2012-10-18| 725.82
#2012-10-19| 712.08
#2012-10-22| 715.75
#2012-10-23| 707.95
#2012-10-24| 701.24
#2012-10-25| 710.13
#2012-10-26| 712.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 720.57
#2012-11-01| 742.04
#2012-11-02| 733.55
#2012-11-05| 740.13
#2012-11-06| 747.02
#2012-11-07| 725.50
#2012-11-08| 715.16
#2012-11-09| 719.01
#2012-11-12| 722.93
#2012-11-13| 718.80
#2012-11-14| 704.79
#2012-11-15| 705.24
#2012-11-16| 709.57
#2012-11-19| 723.54
#2012-11-20| 724.37
#2012-11-21| 721.65
#2012-11-22| .
#2012-11-23| 731.75
#2012-11-26| 733.29
#2012-11-27| 730.24
#2012-11-28| 738.08
#2012-11-29| 743.70
#2012-11-30| 738.93
#2012-12-03| 732.06
#2012-12-04| 733.62
#2012-12-05| 743.54
#2012-12-06| 742.07
#2012-12-07| 747.07
#2012-12-10| 751.76
#2012-12-11| 752.77
#2012-12-12| 756.73
#2012-12-13| 754.72
#2012-12-14| 754.22
#2012-12-17| 758.18
#2012-12-18| 771.08
#2012-12-19| 768.73
#2012-12-20| 769.79
#2012-12-21| 761.45
#2012-12-24| 760.04
#2012-12-25| 760.04
#2012-12-26| 759.45
#2012-12-27| 759.37
#2012-12-28| 752.18
#2012-12-31| 769.33
#2013-01-01| 769.33
#2013-01-02| 793.53
#2013-01-03| 794.98
#2013-01-04| 799.20
#2013-01-07| 796.73
#2013-01-08| 791.07
#2013-01-09| 797.31
#2013-01-10| 800.68
#2013-01-11| 798.43
#2013-01-14| 798.38
#2013-01-15| 800.37
#2013-01-16| 798.32
#2013-01-17| 809.98
#2013-01-18| 817.10
#2013-01-21| 817.10
#2013-01-22| 820.18
#2013-01-23| 817.99
#2013-01-24| 821.92
#2013-01-25| 824.02
#2013-01-28| 827.12
#2013-01-29| 832.45
#2013-01-30| 827.93
#2013-01-31| 825.82
#2013-02-01| 833.75
#2013-02-04| 824.21
#2013-02-05| 831.56
#2013-02-06| 830.87
#2013-02-07| 823.97
#2013-02-08| 830.91
#2013-02-11| 830.33
#2013-02-12| 834.77
#2013-02-13| 833.06
#2013-02-14| 833.23
#2013-02-15| 831.44
#2013-02-18| 831.44
#2013-02-19| 836.49
#2013-02-20| 819.06
#2013-02-21| 806.34
#2013-02-22| 811.25
#2013-02-25| 790.87
#2013-02-26| 798.30
#2013-02-27| 815.51
#2013-02-28| 817.12
#2013-03-01| 812.06
#2013-03-04| 807.06
#2013-03-05| 821.49
#2013-03-06| 820.28
#2013-03-07| 822.40
#2013-03-08| 832.60
#2013-03-11| 835.19
#2013-03-12| 827.18
#2013-03-13| 828.88
#2013-03-14| 832.00
#2013-03-15| 831.63
#2013-03-18| 830.19
#2013-03-19| 824.43
#2013-03-20| 823.25
#2013-03-21| 813.94
#2013-03-22| 816.01
#2013-03-25| 806.93
#2013-03-26| 810.24
#2013-03-27| 809.12
#2013-03-28| 813.87
#2013-03-29| 813.87
#2013-04-01| 801.72
#2013-04-02| 796.36
#2013-04-03| 790.23
#2013-04-04| 797.75
#2013-04-05| 795.45
#2013-04-08| 798.99
#2013-04-09| 805.95
#2013-04-10| 815.10
#2013-04-11| 816.07
#2013-04-12| 807.51
#2013-04-15| 775.59
#2013-04-16| 786.73
#2013-04-17| 772.85
#2013-04-18| 765.98
#2013-04-19| 769.03
#2013-04-22| 775.88
#2013-04-23| 786.53
#2013-04-24| 794.29
#2013-04-25| 803.62
#2013-04-26| 797.62
#2013-04-29| 805.91
#2013-04-30| 802.45
#2013-05-01| 786.16
#2013-05-02| 797.65
#2013-05-03| 817.68
#2013-05-06| 822.22
#2013-05-07| 834.19
#2013-05-08| 841.21
#2013-05-09| 839.30
#2013-05-10| 839.35
#2013-05-13| 836.83
#2013-05-14| 846.41
#2013-05-15| 844.87
#2013-05-16| 842.03
#2013-05-17| 850.90
#2013-05-20| 856.88
#2013-05-21| 857.90
#2013-05-22| 847.48
#2013-05-23| 846.25
#2013-05-24| 840.61
#2013-05-27| 840.61
#2013-05-28| 845.52
#2013-05-29| 845.33
#2013-05-30| 850.41
#2013-05-31| 846.33
#2013-06-03| 848.98
#2013-06-04| 842.92
#2013-06-05| 827.52
#2013-06-06| 832.68
#2013-06-07| 843.88
#2013-06-10| 841.00
#2013-06-11| 832.50
#2013-06-12| 823.65
#2013-06-13| 838.57
#2013-06-14| 832.61
#2013-06-17| 833.74
#2013-06-18| 841.62
#2013-06-19| 833.08
#2013-06-20| 812.45
#2013-06-21| 808.64
#2013-06-24| 791.85
#2013-06-25| 801.70
#2013-06-26| 806.59
#2013-06-27| 817.77
#2013-06-28| 812.37
#2013-07-01| 820.36
#2013-07-02| 815.78
#2013-07-03| 813.04
#2013-07-04| 813.04
#2013-07-05| 825.13
#2013-07-08| 827.35
#2013-07-09| 840.51
#2013-07-10| 838.94
#2013-07-11| 854.77
#2013-07-12| 855.46
#2013-07-15| 857.57
#2013-07-16| 853.79
#2013-07-17| 852.96
#2013-07-18| 860.07
#2013-07-19| 865.75
#2013-07-22| 867.25
#2013-07-23| 862.23
#2013-07-24| 851.06
#2013-07-25| 851.76
#2013-07-26| 849.46
#2013-07-29| 849.12
#2013-07-30| 854.20
#2013-07-31| 858.37
#2013-08-01| 875.32
#2013-08-02| 875.94
#2013-08-05| 873.54
#2013-08-06| 863.15
#2013-08-07| 860.67
#2013-08-08| 870.04
#2013-08-09| 870.29
#2013-08-12| 879.53
#2013-08-13| 883.72
#2013-08-14| 877.51
#2013-08-15| 868.48
#2013-08-16| 867.25
#2013-08-19| 861.96
#2013-08-20| 863.31
#2013-08-21| 857.27
#2013-08-22| 871.95
#2013-08-23| 870.93
#2013-08-26| 870.73
#2013-08-27| 853.36
#2013-08-28| 855.12
#2013-08-29| 857.38
#2013-08-30| 851.65
#2013-09-02| 851.65
#2013-09-03| 856.02
#2013-09-04| 868.14
#2013-09-05| 869.46
#2013-09-06| 872.27
#2013-09-09| 886.83
#2013-09-10| 900.96
#2013-09-11| 901.28
#2013-09-12| 897.93
#2013-09-13| 899.07
#2013-09-16| 906.17
#2013-09-17| 906.47
#2013-09-18| 917.39
#2013-09-19| 921.42
#2013-09-20| 911.35
#2013-09-23| 907.40
#2013-09-24| 912.67
#2013-09-25| 910.54
#2013-09-26| 911.18
#2013-09-27| 905.24
#2013-09-30| 901.83
#2013-10-01| 908.66
#2013-10-02| 908.08
#2013-10-03| 900.65
#2013-10-04| 907.04
#2013-10-07| 897.54
#2013-10-08| 886.26
#2013-10-09| 886.30
#2013-10-10| 906.31
#2013-10-11| 911.48
#2013-10-14| 917.38
#2013-10-15| 905.11
#2013-10-16| 907.69
#2013-10-17| 912.28
#2013-10-18| 927.94
#2013-10-21| 931.84
#2013-10-22| 938.24
#2013-10-23| 925.52
#2013-10-24| 930.67
#2013-10-25| 933.65
#2013-10-28| 930.39
#2013-10-29| 928.11
#2013-10-30| 920.17
#2013-10-31| 922.22
#2013-11-01| 924.04
#2013-11-04| 930.40
#2013-11-05| 930.33
#2013-11-06| 930.46
#2013-11-07| 918.80
#2013-11-08| 929.08
#2013-11-11| 930.28
#2013-11-12| 929.79
#2013-11-13| 937.46
#2013-11-14| 939.30
#2013-11-15| 940.40
#2013-11-18| 937.94
#2013-11-19| 930.13
#2013-11-20| 927.50
#2013-11-21| 932.67
#2013-11-22| 939.72
#2013-11-25| 943.09
#2013-11-26| 943.81
#2013-11-27| 947.44
#2013-11-28| 947.44
#2013-11-29| 947.11
#2013-12-02| 941.67
#2013-12-03| 934.43
#2013-12-04| 934.10
#2013-12-05| 935.91
#2013-12-06| 950.58
#2013-12-09| 954.94
#2013-12-10| 956.91
#2013-12-11| 942.19
#2013-12-12| 943.25
#2013-12-13| 946.99
#2013-12-16| 962.01
#2013-12-17| 960.86
#2013-12-18| 976.52
#2013-12-19| 976.59
#2013-12-20| 985.52
#2013-12-23| 992.67
#2013-12-24| 998.79
#2013-12-25| 998.79
#2013-12-26|1003.38
#2013-12-27|1003.51
#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|1010.11
#2014-01-17|1006.16
#2014-01-20| .
#2014-01-21|1004.62
#2014-01-22| 998.37
#2014-01-23| 983.99
#2014-01-24| 948.43
#2014-01-27| 955.14
#2014-01-28| 968.75
#2014-01-29| 958.13
#2014-01-30| 969.28
#2014-01-31| 964.37
#2014-02-03| 936.54
#2014-02-04| 949.53
#2014-02-05| 947.93
#2014-02-06| 963.71
#2014-02-07| 980.72
#2014-02-10| 974.96
#2014-02-11| 981.56
#2014-02-12| 991.48
#2014-02-13| 995.34
#2014-02-14|1002.25
#2014-02-17| .
#2014-02-18|1007.94
#2014-02-19|1000.55
#2014-02-20|1013.85
#2014-02-21|1014.86
#2014-02-24|1022.36
#2014-02-25|1019.23
#2014-02-26|1025.61
#2014-02-27|1027.58
#2014-02-28|1033.87
#2014-03-03|1025.13
#2014-03-04|1037.31
#2014-03-05|1034.30
#2014-03-06|1041.80
#2014-03-07|1044.85
#2014-03-10|1036.08
#2014-03-11|1031.15
#2014-03-12|1028.75
#2014-03-13|1014.03
#2014-03-14|1008.91
#2014-03-17|1023.17
#2014-03-18|1028.28
#2014-03-19|1021.58
#2014-03-20|1023.57
#2014-03-21|1030.66
#2014-03-24|1021.39
#2014-03-25|1031.88
#2014-03-26|1018.46
#2014-03-27|1015.93
#2014-03-28|1026.32
#2014-03-31|1038.37
#2014-04-01|1045.63
#2014-04-02|1058.42
#2014-04-03|1056.24
#2014-04-04|1043.47
#2014-04-07|1025.30
#2014-04-08|1034.34
#2014-04-09|1048.97
#2014-04-10|1030.48
#2014-04-11|1019.09
#2014-04-14|1025.20
#2014-04-15|1027.38
#2014-04-16|1046.45
#2014-04-17|1051.13
#2014-04-18| .
#2014-04-21|1052.79
#2014-04-22|1054.08
#2014-04-23|1055.51
#2014-04-24|1059.06
#2014-04-25|1045.95
#2014-04-28|1042.76
#2014-04-29|1047.18
#2014-04-30|1054.29
#2014-05-01|1054.85
#2014-05-02|1052.05
#2014-05-05|1050.02
#2014-05-06|1044.50
#2014-05-07|1052.41
#2014-05-08|1052.34
#2014-05-09|1050.20
#2014-05-12|1066.53
#2014-05-13|1064.94
#2014-05-14|1053.22
#2014-05-15|1041.82
#2014-05-16|1045.18
#2014-05-19|1050.10
#2014-05-20|1029.31
#2014-05-21|1038.01
#2014-05-22|1039.32
#2014-05-23|1050.59
#2014-05-26| .
#2014-05-27|1056.80
#2014-05-28|1054.55
#2014-05-29|1055.83
#2014-05-30|1051.55
#2014-06-02|1058.01
#2014-06-03|1056.23
#2014-06-04|1056.97
#2014-06-05|1074.46
#2014-06-06|1087.40
#2014-06-09|1095.90
#2014-06-10|1094.03
#2014-06-11|1086.61
#2014-06-12|1071.90
#2014-06-13|1075.05
#2014-06-16|1075.66
#2014-06-17|1078.50
#2014-06-18|1083.41
#2014-06-19|1086.58
#2014-06-20|1095.73
#2014-06-23|1090.24
#2014-06-24|1079.14
#2014-06-25|1082.88
#2014-06-26|1080.62
#2014-06-27|1083.80
#2014-06-30|1083.29
#2014-07-01|1086.98
#2014-07-02|1086.51
#2014-07-03|1099.56
#2014-07-04| .
#2014-07-07|1087.71
#2014-07-08|1079.21
#2014-07-09|1079.08
#2014-07-10|1067.53
#2014-07-11|1070.31
#2014-07-14|1075.45
#2014-07-15|1071.30
#2014-07-16|1080.31
#2014-07-17|1061.21
#2014-07-18|1071.99
#2014-07-21|1072.45
#2014-07-22|1079.15
#2014-07-23|1072.86
#2014-07-24|1065.01
#2014-07-25|1061.41
#2014-07-28|1051.94
#2014-07-29|1039.39
#2014-07-30|1034.17
#2014-07-31|1007.09
#2014-08-01|1003.84
#2014-08-04|1011.99
#2014-08-05|1008.20
#2014-08-06|1003.17
#2014-08-07|1004.41
#2014-08-08|1020.26
#2014-08-11|1026.30
#2014-08-12|1024.58
#2014-08-13|1030.54
#2014-08-14|1035.01
#2014-08-15|1032.79
#2014-08-18|1049.31
#2014-08-19|1053.01
#2014-08-20|1060.46
#2014-08-21|1058.73
#2014-08-22|1051.72
#2014-08-25|1057.65
#2014-08-26|1053.23
#2014-08-27|1053.74
#2014-08-28|1051.94
#2014-08-29|1054.07
#2014-09-01| .
#2014-09-02|1055.87
#2014-09-03|1051.04
#2014-09-04|1051.04
#2014-09-05|1050.63
#2014-09-08|1047.30
#2014-09-09|1039.90
#2014-09-10|1036.24
#2014-09-11|1038.47
#2014-09-12|1031.13
#2014-09-15|1027.20
#2014-09-16|1029.19
#2014-09-17|1027.77
#2014-09-18|1034.10
#2014-09-19|1025.90
#2014-09-22|1012.35
#2014-09-23|1004.43
#2014-09-24|1006.70
#2014-09-25| 991.77
#2014-09-26| 999.11
#2014-09-29| 993.65
#2014-09-30| 984.46
#2014-10-01| 970.89
#2014-10-02| 972.80
#2014-10-03| 978.78
#2014-10-06| 980.35
#2014-10-07| 950.20
#2014-10-08| 969.71
#2014-10-09| 943.07
#2014-10-10| 928.13
#2014-10-13| 909.66
#2014-10-14| 925.38
#2014-10-15| 926.07
#2014-10-16| 941.06
#2014-10-17| 948.97
#2014-10-20| 945.45
#2014-10-21| 972.74
#2014-10-22| 959.08
#2014-10-23| 989.54
#2014-10-24| 992.98
#2014-10-27| 987.19
#2014-10-28|1016.90
#2014-10-29|1011.27
#2014-10-30|1013.23
#2014-10-31|1027.34
#2014-11-03|1021.89
#2014-11-04|1012.01
#2014-11-05|1022.40
#2014-11-06|1037.46
#2014-11-07|1042.00
#2014-11-10|1043.53
#2014-11-11|1041.66
#2014-11-12|1044.09
#2014-11-13|1031.81
#2014-11-14|1035.83
#2014-11-17|1036.61
#2014-11-18|1042.59
#2014-11-19|1035.48
#2014-11-20|1038.02
#2014-11-21|1058.12
#2014-11-24|1060.69
#2014-11-25|1063.96
#2014-11-26|1056.67
#2014-11-27| .
#2014-11-28|1030.16
#2014-12-01|1022.03
#2014-12-02|1029.13
#2014-12-03|1047.95
#2014-12-04|1039.58
#2014-12-05|1038.81
#2014-12-08|1019.18
#2014-12-09|1023.87
#2014-12-10| 997.48
#2014-12-11|1000.35
#2014-12-12| 978.95
#2014-12-15| 974.93
#2014-12-16| 973.05
#2014-12-17| 987.74
#2014-12-18|1010.49
#2014-12-19|1016.19
#2014-12-22|1022.36
#2014-12-23|1031.78
#2014-12-24|1031.01
#2014-12-25| .
#2014-12-26|1033.88
#2014-12-29|1035.40
#2014-12-30|1028.26
#2014-12-31|1016.10
#2015-01-01| .
#2015-01-02|1017.79
#2015-01-05| 983.00
#2015-01-06| 973.34
#2015-01-07| 980.13
#2015-01-08| 996.35
#2015-01-09| 983.27
#2015-01-12| 975.54
#2015-01-13| 970.59
#2015-01-14| 966.86
#2015-01-15| 956.89
#2015-01-16| 960.40
#2015-01-19| .
#2015-01-20| 963.41
#2015-01-21| 975.04
#2015-01-22| 988.19
#2015-01-23| 978.03
#2015-01-26| 986.57
#2015-01-27| 962.41
#2015-01-28| 952.01
#2015-01-29| 961.70
#2015-01-30| 951.00
#2015-02-02| 969.86
#2015-02-03| 993.17
#2015-02-04| 980.76
#2015-02-05| 987.69
#2015-02-06| 987.09
#2015-02-09| 992.45
#2015-02-10| 991.21
#2015-02-11| 988.64
#2015-02-12| 998.36
#2015-02-13|1010.81
#2015-02-16| .
#2015-02-17|1009.88
#2015-02-18|1014.76
#2015-02-19|1013.49
#2015-02-20|1022.65
#2015-02-23|1015.01
#2015-02-24|1020.17
#2015-02-25|1022.24
#2015-02-26|1017.50
#2015-02-27|1010.53
#2015-03-02|1018.03
#2015-03-03|1016.39
#2015-03-04|1003.03
#2015-03-05|1001.44
#2015-03-06| 986.91
#2015-03-09| 993.47
#2015-03-10| 976.55
#2015-03-11| 976.38
#2015-03-12| 990.14
#2015-03-13| 981.36
#2015-03-16| 991.91
#2015-03-17| 984.62
#2015-03-18|1003.66
#2015-03-19| 991.33
#2015-03-20| 998.81
#2015-03-23| 994.46
#2015-03-24| 993.47
#2015-03-25| 981.61
#2015-03-26| 979.83
#2015-03-27| 982.15
#2015-03-30| 997.81
#2015-03-31| 989.47
#2015-04-01| 981.43
#2015-04-02| 984.07
#2015-04-03| .
#2015-04-06| 995.99
#2015-04-07| 988.60
#2015-04-08| 984.67
#2015-04-09| 986.38
#2015-04-10| 992.29
#2015-04-13| 989.36
#2015-04-14| 994.96
#2015-04-15|1010.81
#2015-04-16|1006.79
#2015-04-17| 990.71
#2015-04-20|1002.95
#2015-04-21| 998.58
#2015-04-22|1001.85
#2015-04-23|1005.12
#2015-04-24| 998.05
#2015-04-27|1007.12
#2015-04-28|1009.78
#2015-04-29|1012.00
#2015-04-30|1006.21
#2015-05-01|1017.31
#2015-05-04|1017.88
#2015-05-05|1008.32
#2015-05-06|1009.46
#2015-05-07|1007.67
#2015-05-08|1015.23
#2015-05-11|1021.52
#2015-05-12|1025.52
#2015-05-13|1034.18
#2015-05-14|1044.99
#2015-05-15|1039.41
#2015-05-18|1040.04
#2015-05-19|1033.30
#2015-05-20|1034.97
#2015-05-21|1044.15
#2015-05-22|1044.97
#2015-05-25| .
#2015-05-26|1034.66
#2015-05-27|1040.41
#2015-05-28|1029.99
#2015-05-29|1017.62
#2015-06-01|1017.88
#2015-06-02|1024.23
#2015-06-03|1026.66
#2015-06-04|1016.57
#2015-06-05|1019.24
#2015-06-08|1014.36
#2015-06-09|1015.82
#2015-06-10|1029.71
#2015-06-11|1031.96
#2015-06-12|1026.03
#2015-06-15|1016.04
#2015-06-16|1012.84
#2015-06-17|1015.32
#2015-06-18|1021.49
#2015-06-19|1017.82
#2015-06-22|1024.47
#2015-06-23|1024.95
#2015-06-24|1023.10
#2015-06-25|1011.63
#2015-06-26|1016.72
#2015-06-29| 999.68
#2015-06-30|1004.50
#2015-07-01|1003.45
#2015-07-02|1004.57
#2015-07-03| .
#2015-07-06| 995.87
#2015-07-07| 999.99
#2015-07-08| 980.80
#2015-07-09| 977.91
#2015-07-10| 980.93
#2015-07-13| 994.26
#2015-07-14| 998.31
#2015-07-15| 992.25
#2015-07-16| 996.48
#2015-07-17| 989.22
#2015-07-20| 988.42
#2015-07-21| 979.74
#2015-07-22| 968.91
#2015-07-23| 957.95
#2015-07-24| 946.98
#2015-07-27| 940.90
#2015-07-28| 952.83
#2015-07-29| 962.17
#2015-07-30| 961.53
#2015-07-31| 962.48
#2015-08-03| 950.40
#2015-08-04| 942.85
#2015-08-05| 952.75
#2015-08-06| 953.31
#2015-08-07| 952.21
#2015-08-10| 977.20
#2015-08-11| 959.58
#2015-08-12| 960.10
#2015-08-13| 953.95
#2015-08-14| 959.61
#2015-08-17| 962.66
#2015-08-18| 959.87
#2015-08-19| 947.63
#2015-08-20| 927.89
#2015-08-21| 896.95
#2015-08-24| 869.57
#2015-08-25| 856.55
#2015-08-26| 880.75
#2015-08-27| 903.45
#2015-08-28| 906.73
#2015-08-31| 905.92
#2015-09-01| 878.63
#2015-09-02| 888.42
#2015-09-03| 885.14
#2015-09-04| 869.49
#2015-09-07| .
#2015-09-08| 888.17
#2015-09-09| 879.59
#2015-09-10| 877.80
#2015-09-11| 879.43
#2015-09-14| 873.60
#2015-09-15| 892.41
#2015-09-16| 903.01
#2015-09-17| 888.97
#2015-09-18| 868.01
#2015-09-21| 867.05
#2015-09-22| 855.98
#2015-09-23| 845.08
#2015-09-24| 828.78
#2015-09-25| 824.19
#2015-09-28| 807.50
#2015-09-29| 811.40
#2015-09-30| 820.26
#2015-10-01| 809.07
#2015-10-02| 823.16
#2015-10-05| 856.30
#2015-10-06| 862.12
#2015-10-07| 869.23
#2015-10-08| 887.78
#2015-10-09| 881.17
#2015-10-12| 873.24
#2015-10-13| 861.81
#2015-10-14| 854.40
#2015-10-15| 857.46
#2015-10-16| 847.39
#2015-10-19| 843.61
#2015-10-20| 854.44
#2015-10-21| 851.43
#2015-10-22| 875.64
#2015-10-23| 885.92
#2015-10-26| 880.73
#2015-10-27| 860.18
#2015-10-28| 882.02
#2015-10-29| 879.96
#2015-10-30| 884.58
#2015-11-02| 900.57
#2015-11-03| 900.55
#2015-11-04| 895.77
#2015-11-05| 894.99
#2015-11-06| 893.37
#2015-11-09| 877.66
#2015-11-10| 878.24
#2015-11-11| 869.54
#2015-11-12| 846.20
#2015-11-13| 849.55
#2015-11-16| 859.26
#2015-11-17| 849.67
#2015-11-18| 865.11
#2015-11-19| 868.07
#2015-11-20| 873.44
#2015-11-23| 870.50
#2015-11-24| 876.86
#2015-11-25| 883.53
#2015-11-26| .
#2015-11-27| 883.46
#2015-11-30| 888.87
#2015-12-01| 882.16
#2015-12-02| 875.46
#2015-12-03| 860.29
#2015-12-04| 870.12
#2015-12-07| 857.40
#2015-12-08| 841.91
#2015-12-09| 839.91
#2015-12-10| 841.84
#2015-12-11| 824.67
#2015-12-14| 830.36
#2015-12-15| 827.55
#2015-12-16| 837.59
#2015-12-17| 818.89
#2015-12-18| 809.58
#2015-12-21| 816.20
#2015-12-22| 835.40
#2015-12-23| 853.87
#2015-12-24| 851.82
#2015-12-25| .
#2015-12-28| 845.20
#2015-12-29| 851.87
#2015-12-30| 845.90
#2015-12-31| 837.17
#2016-01-01| .
#2016-01-04| 833.93
#2016-01-05| 827.07
#2016-01-06| 813.11
#2016-01-07| 790.82
#2016-01-08| 781.73
#2016-01-11| 776.28
#2016-01-12| 780.26
#2016-01-13| 766.64
#2016-01-14| 776.66
#2016-01-15| 763.11
#2016-01-18| .
#2016-01-19| 756.98
#2016-01-20| 751.77
#2016-01-21| 758.35
#2016-01-22| 772.13
#2016-01-25| 751.96
#2016-01-26| 777.94
#2016-01-27| 775.64
#2016-01-28| 788.85
#2016-01-29| 810.45
#2016-02-01| 807.59
#2016-02-02| 786.91
#2016-02-03| 803.48
#2016-02-04| 834.10
#2016-02-05| 832.70
#2016-02-08| 822.76
#2016-02-09| 821.74
#2016-02-10| 811.22
#2016-02-11| 803.42
#2016-02-12| 824.88
#2016-02-15| .
#2016-02-16| 844.13
#2016-02-17| 860.23
#2016-02-18| 854.53
#2016-02-19| 843.22
#2016-02-22| 860.27
#2016-02-23| 846.43
#2016-02-24| 848.95
#2016-02-25| 856.68
#2016-02-26| 860.20
#2016-02-29| 860.33
#2016-03-01| 879.37
#2016-03-02| 882.92
#2016-03-03| 896.28
#2016-03-04| 904.60
#2016-03-07| 919.22
#2016-03-08| 896.02
#2016-03-09| 895.27
#2016-03-10| 891.93
#2016-03-11| 906.81
#2016-03-14| 906.13
#2016-03-15| 900.88
#2016-03-16| 915.43
#2016-03-17| 936.88
#2016-03-18| 940.85
#2016-03-21| 943.20
#2016-03-22| 940.26
#2016-03-23| 926.17
#2016-03-24| 926.90
#2016-03-25| .
#2016-03-28| 927.75
#2016-03-29| 938.68
#2016-03-30| 940.21
#2016-03-31| 935.73
#2016-04-01| 938.28
#2016-04-04| 926.55
#2016-04-05| 918.76
#2016-04-06| 920.81
#2016-04-07| 912.96
#2016-04-08| 918.77
#2016-04-11| 920.64
#2016-04-12| 934.29
#2016-04-13| 959.19
#2016-04-14| 959.03
#2016-04-15| 960.46
#2016-04-18| 964.22
#2016-04-19| 976.12
#2016-04-20| 973.96
#2016-04-21| 967.20
#2016-04-22| 972.47
#2016-04-25| 963.10
#2016-04-26| 978.40
#2016-04-27| 987.29
#2016-04-28| 975.90
#2016-04-29| 974.58
#2016-05-02| 976.02
#2016-05-03| 965.66
#2016-05-04| 945.71
#2016-05-05| 939.24
#2016-05-06| 945.89
#2016-05-09| 934.56
#2016-05-10| 956.81
#2016-05-11| 953.64
#2016-05-12| 953.11
#2016-05-13| 937.86
#2016-05-16| 949.62
#2016-05-17| 947.55
#2016-05-18| 937.93
#2016-05-19| 923.73
#2016-05-20| 923.92
#2016-05-23| 926.61
#2016-05-24| 943.63
#2016-05-25| 957.67
#2016-05-26| 956.73
#2016-05-27| 957.15
#2016-05-30| .
#2016-05-31| 962.42
#2016-06-01| 963.68
#2016-06-02| 974.45
#2016-06-03| 975.46
#2016-06-06| 991.62
#2016-06-07| 995.34
#2016-06-08|1003.69
#2016-06-09| 997.66
#2016-06-10| 981.38
#2016-06-13| 970.06
#2016-06-14| 967.37
#2016-06-15| 967.00
#2016-06-16| 967.59
#2016-06-17| 975.52
#2016-06-20| 984.30
#2016-06-21| 978.05
#2016-06-22| 978.63
#2016-06-23| 995.83
#2016-06-24| 936.82
#2016-06-27| 903.35
#2016-06-28| 919.55
#2016-06-29| 935.41
#2016-06-30| 953.86
#2016-07-01| 958.15
#2016-07-04| .
#2016-07-05| 938.68
#2016-07-06| 944.97
#2016-07-07| 949.90
#2016-07-08| 973.01
#2016-07-11| 980.73
#2016-07-12| 997.58
#2016-07-13| 996.90
#2016-07-14|1002.12
#2016-07-15|1003.88
#2016-07-18|1002.59
#2016-07-19| 999.16
#2016-07-20|1007.73
#2016-07-21|1002.77
#2016-07-22|1002.43
#2016-07-25| 997.34
#2016-07-26|1023.00
#2016-07-27|1023.00
#2016-07-28|1016.54
#2016-07-29|1016.45
#2016-08-01|1010.53
#2016-08-02|1003.40
#2016-08-03|1011.05
#2016-08-04|1013.03
#2016-08-05|1025.15
#2016-08-08|1031.69
#2016-08-09|1030.72
#2016-08-10|1029.30
#2016-08-11|1036.32
#2016-08-12|1031.11
#2016-08-15|1042.81
#2016-08-16|1039.61
#2016-08-17|1039.70
#2016-08-18|1039.67
#2016-08-19|1055.34
#2016-08-22|1054.61
#2016-08-23|1060.43
#2016-08-24|1053.00
#2016-08-25|1053.07
#2016-08-26|1051.45
#2016-08-29|1058.50
#2016-08-30|1054.73
#2016-08-31|1045.43
#2016-09-01|1043.18
#2016-09-02|1049.95
#2016-09-05| .
#2016-09-06|1037.70
#2016-09-07|1043.31
#2016-09-08|1041.52
#2016-09-09|1008.81
#2016-09-12|1025.19
#2016-09-13|1006.41
#2016-09-14|1008.40
#2016-09-15|1019.10
#2016-09-16|1014.47
#2016-09-19|1019.40
#2016-09-20|1020.75
#2016-09-21|1035.63
#2016-09-22|1045.87
#2016-09-23|1028.15
#2016-09-26|1026.64
#2016-09-27|1032.84
#2016-09-28|1056.33
#2016-09-29|1054.06
#2016-09-30|1072.51
#2016-10-03|1068.36
#2016-10-04|1060.98
#2016-10-05|1074.38
#2016-10-06|1076.32
#2016-10-07|1062.34
#2016-10-10|1055.58
#2016-10-11|1041.98
#2016-10-12|1047.24
#2016-10-13|1038.84
#2016-10-14|1041.82
#2016-10-17|1039.46
#2016-10-18|1039.14
#2016-10-19|1048.39
#2016-10-20|1040.74
#2016-10-21|1043.79
#2016-10-24|1041.30
#2016-10-25|1029.40
#2016-10-26|1036.28
#2016-10-27|1031.93
#2016-10-28|1035.17
#2016-10-31|1036.81
#2016-11-01|1023.51
#2016-11-02|1019.14
#2016-11-03|1019.47
#2016-11-04|1027.50
#2016-11-07|1054.56
#2016-11-08|1060.29
#2016-11-09|1104.75
#2016-11-10|1130.00
#2016-11-11|1130.90
#2016-11-14|1137.14
#2016-11-15|1146.48
#2016-11-16|1140.08
#2016-11-17|1135.62
#2016-11-18|1132.54
#2016-11-21|1138.79
#2016-11-22|1145.99
#2016-11-23|1168.52
#2016-11-24| .
#2016-11-25|1173.16
#2016-11-28|1157.31
#2016-11-29|1153.37
#2016-11-30|1165.29
#2016-12-01|1183.24
#2016-12-02|1176.97
#2016-12-05|1180.42
#2016-12-06|1187.15
#2016-12-07|1209.31
#2016-12-08|1204.82
#2016-12-09|1200.37
#2016-12-12|1192.69
#2016-12-13|1191.67
#2016-12-14|1173.84
#2016-12-15|1178.81
#2016-12-16|1168.48
#2016-12-19|1174.03
#2016-12-20|1183.10
#2016-12-21|1178.17
#2016-12-22|1177.40
#2016-12-23|1179.73
#2016-12-26| .
#2016-12-27|1183.32
#2016-12-28|1168.83
#2016-12-29|1167.76
#2016-12-30|1163.43
#2017-01-02| .
#2017-01-03|1178.82
#2017-01-04|1185.18
#2017-01-05|1173.51
#2017-01-06|1179.94
#2017-01-09|1170.12
#2017-01-10|1182.35
#2017-01-11|1193.68
#2017-01-12|1184.38
#2017-01-13|1195.62
#2017-01-16| .
#2017-01-17|1183.39
#2017-01-18|1189.13
#2017-01-19|1190.64
#2017-01-20|1198.57
#2017-01-23|1195.23
#2017-01-24|1218.48
#2017-01-25|1241.62
#2017-01-26|1234.94
#2017-01-27|1237.84
#2017-01-30|1226.30
#2017-01-31|1217.27
#2017-02-01|1217.01
#2017-02-02|1209.57
#2017-02-03|1218.06
#2017-02-06|1212.93
#2017-02-07|1215.48
#2017-02-08|1210.87
#2017-02-09|1223.80
#2017-02-10|1236.60
#2017-02-13|1250.03
#2017-02-14|1246.61
#2017-02-15|1251.03
#2017-02-16|1246.30
#2017-02-17|1248.78
#2017-02-20| .
#2017-02-21|1247.95
#2017-02-22|1245.44
#2017-02-23|1227.48
#2017-02-24|1232.99
#2017-02-27|1242.96
#2017-02-28|1231.72
#2017-03-01|1263.71
#2017-03-02|1238.08
#2017-03-03|1244.23
#2017-03-06|1244.36
#2017-03-07|1241.49
#2017-03-08|1230.80
#2017-03-09|1217.17
#2017-03-10|1228.60
#2017-03-13|1233.11
#2017-03-14|1222.85
#2017-03-15|1246.48
#2017-03-16|1241.91
#2017-03-17|1246.59
#2017-03-20|1250.92
#2017-03-21|1224.78
#2017-03-22|1227.90
#2017-03-23|1227.65
#2017-03-24|1222.73
#2017-03-27|1213.50
#2017-03-28|1228.92
#2017-03-29|1230.86
#2017-03-30|1239.42
#2017-03-31|1237.79
#2017-04-03|1231.30
#2017-04-04|1237.97
#2017-04-05|1234.97
#2017-04-06|1247.29
#2017-04-07|1245.25
#2017-04-10|1253.16
#2017-04-11|1258.45
#2017-04-12|1229.79
#2017-04-13|1214.09
#2017-04-14| .
#2017-04-17|1228.79
#2017-04-18|1228.08
#2017-04-19|1226.02
#2017-04-20|1246.23
#2017-04-21|1243.32
#2017-04-24|1272.73
#2017-04-25|1302.89
#2017-04-26|1306.31
#2017-04-27|1302.26
#2017-04-28|1296.52
#2017-05-01|1294.06
#2017-05-02|1299.07
#2017-05-03|1295.08
#2017-05-04|1290.01
#2017-05-05|1299.02
#2017-05-08|1294.83
#2017-05-09|1295.97
#2017-05-10|1299.53
#2017-05-11|1296.59
#2017-05-12|1288.58
#2017-05-15|1300.55
#2017-05-16|1303.15
#2017-05-17|1278.67
#2017-05-18|1277.41
#2017-05-19|1306.76
#2017-05-22|1310.59
#2017-05-23|1315.46
#2017-05-24|1315.84
#2017-05-25|1318.77
#2017-05-26|1321.08
#2017-05-29| .
#2017-05-30|1322.89
#2017-05-31|1323.40
#2017-06-01|1338.37
#2017-06-02|1338.68
#2017-06-05|1333.57
#2017-06-06|1329.66
#2017-06-07|1323.28
#2017-06-08|1336.45
#2017-06-09|1344.71
#2017-06-12|1346.74
#2017-06-13|1352.23
#2017-06-14|1343.97
#2017-06-15|1355.36
#2017-06-16|1366.62
#2017-06-19|1372.45
#2017-06-20|1358.75
#2017-06-21|1331.16
#2017-06-22|1332.02
#2017-06-23|1335.31
#2017-06-26|1336.88
#2017-06-27|1324.87
#2017-06-28|1348.92
#2017-06-29|1336.20
#2017-06-30|1354.32
#2017-07-03|1361.23
#2017-07-04| .
#2017-07-05|1365.38
#2017-07-06|1358.15
#2017-07-07|1368.89
#2017-07-10|1376.02
#2017-07-11|1376.28
#2017-07-12|1377.83
#2017-07-13|1373.35
#2017-07-14|1380.29
#2017-07-17|1381.37
#2017-07-18|1376.43
#2017-07-19|1385.86
#2017-07-20|1379.35
#2017-07-21|1376.85
#2017-07-24|1376.71
#2017-07-25|1388.85
#2017-07-26|1372.85
#2017-07-27|1381.65
#2017-07-28|1380.05
#2017-07-31|1380.73
#2017-08-01|1367.56
#2017-08-02|1373.42
#2017-08-03|1376.03
#2017-08-04|1387.06
#2017-08-07|1387.95
#2017-08-08|1387.32
#2017-08-09|1383.07
#2017-08-10|1355.28
#2017-08-11|1353.80
#2017-08-14|1366.87
#2017-08-15|1362.97
#2017-08-16|1364.53
#2017-08-17|1338.89
#2017-08-18|1330.83
#2017-08-21|1329.86
#2017-08-22|1346.23
#2017-08-23|1333.05
#2017-08-24|1326.22
#2017-08-25|1332.30
#2017-08-28|1331.38
#2017-08-29|1337.52
#2017-08-30|1349.25
#2017-08-31|1355.21
#2017-09-01|1359.21
#2017-09-04| .
#2017-09-05|1350.90
#2017-09-06|1347.80
#2017-09-07|1354.99
#2017-09-08|1367.00
#2017-09-11|1381.41
#2017-09-12|1394.28
#2017-09-13|1393.84
#2017-09-14|1402.52
#2017-09-15|1408.44
#2017-09-18|1425.16
#2017-09-19|1436.65
#2017-09-20|1439.72
#2017-09-21|1437.90
#2017-09-22|1440.24
#2017-09-25|1441.49
#2017-09-26|1438.84
#2017-09-27|1443.02
#2017-09-28|1445.85
#2017-09-29|1449.26
#2017-10-02|1462.71
#2017-10-03|1469.18
#2017-10-04|1476.54
#2017-10-05|1478.13
#2017-10-06|1479.54
#2017-10-09|1479.41
#2017-10-10|1482.03
#2017-10-11|1482.39
#2017-10-12|1490.90
#2017-10-13|1492.03
#2017-10-16|1498.42
#2017-10-17|1493.24
#2017-10-18|1496.82
#2017-10-19|1497.01
#2017-10-20|1514.73
#2017-10-23|1515.11
#2017-10-24|1540.30
#2017-10-25|1524.35
#2017-10-26|1533.04
#2017-10-27|1538.98
#2017-10-30|1522.99
#2017-10-31|1529.29
#2017-11-01|1520.85
#2017-11-02|1526.66
#2017-11-03|1525.54
#2017-11-06|1526.72
#2017-11-07|1528.71
#2017-11-08|1518.13
#2017-11-09|1495.89
#2017-11-10|1505.27
#2017-11-13|1504.49
#2017-11-14|1505.90
#2017-11-15|1484.14
#2017-11-16|1508.16
#2017-11-17|1498.79
#2017-11-20|1508.71
#2017-11-21|1515.39
#2017-11-22|1524.59
#2017-11-23| .
#2017-11-24|1520.22
#2017-11-27|1525.87
#2017-11-28|1552.11
#2017-11-29|1547.15
#2017-11-30|1574.56
#2017-12-01|1561.45
#2017-12-04|1566.64
#2017-12-05|1553.97
#2017-12-06|1556.69
#2017-12-07|1574.06
#2017-12-08|1582.88
#2017-12-11|1576.97
#2017-12-12|1570.87
#2017-12-13|1586.04
#2017-12-14|1570.84
#2017-12-15|1584.85
#2017-12-18|1606.10
#2017-12-19|1613.33
#2017-12-20|1621.89
#2017-12-21|1634.48
#2017-12-22|1635.62
#2017-12-25| .
#2017-12-26|1639.74
#2017-12-27|1643.79
#2017-12-28|1649.64
#2017-12-29|1643.21
#2018-01-01| .
#2018-01-02|1647.64
#2018-01-03|1657.09
#2018-01-04|1669.90
#2018-01-05|1675.31
#2018-01-08|1691.65
#2018-01-09|1701.22
#2018-01-10|1690.72
#2018-01-11|1717.66
#2018-01-12|1728.46
#2018-01-15| .
#2018-01-16|1715.73
#2018-01-17|1719.20
#2018-01-18|1719.33
#2018-01-19|1741.47
#2018-01-22|1742.78
#2018-01-23|1737.28
#2018-01-24|1735.26
#2018-01-25|1737.80
#2018-01-26|1753.18
#2018-01-29|1729.63
#2018-01-30|1719.73
#2018-01-31|1709.94
#2018-02-01|1716.68
#2018-02-02|1676.76
#2018-02-05|1603.67
#2018-02-06|1627.55
#2018-02-07|1616.38
#2018-02-08|1549.89
#2018-02-09|1567.57
#2018-02-12|1592.27
#2018-02-13|1597.94
#2018-02-14|1621.34
#2018-02-15|1637.65
#2018-02-16|1628.24
#2018-02-19| .
#2018-02-20|1616.92
#2018-02-21|1615.72
#2018-02-22|1634.88
#2018-02-23|1651.47
#2018-02-26|1663.74
#2018-02-27|1641.47
#2018-02-28|1607.67
#2018-03-01|1567.79
#2018-03-02|1555.06
#2018-03-05|1582.13
#2018-03-06|1597.85
#2018-03-07|1591.82
#2018-03-08|1608.09
#2018-03-09|1651.25
#2018-03-12|1626.31
#2018-03-13|1619.19
#2018-03-14|1608.51
#2018-03-15|1615.10
#2018-03-16|1632.37
#2018-03-19|1604.12
#2018-03-20|1616.53
#2018-03-21|1620.11
#2018-03-22|1555.20
#2018-03-23|1522.18
#2018-03-26|1566.72
#2018-03-27|1541.27
#2018-03-28|1534.18
#2018-03-29|1561.96
#2018-03-30| .
#2018-04-02|1522.91
#2018-04-03|1542.83
#2018-04-04|1547.46
#2018-04-05|1568.31
#2018-04-06|1514.94
#2018-04-09|1509.23
#2018-04-10|1552.39
#2018-04-11|1536.59
#2018-04-12|1562.86
#2018-04-13|1560.73
#2018-04-16|1577.77
#2018-04-17|1587.78
#2018-04-18|1606.38
#2018-04-19|1596.34
#2018-04-20|1586.28
#2018-04-23|1578.80
#2018-04-24|1506.43
#2018-04-25|1519.26
#2018-04-26|1502.77
#2018-04-27|1502.74
#2018-04-30|1487.04
#2018-05-01|1486.34
#2018-05-02|1473.84
#2018-05-03|1479.64
#2018-05-04|1500.33
#2018-05-07|1518.81
#2018-05-08|1525.73
#2018-05-09|1543.89
#2018-05-10|1551.73
#2018-05-11|1554.88
#2018-05-14|1554.71
#2018-05-15|1547.05
#2018-05-16|1554.91
#2018-05-17|1560.42
#2018-05-18|1585.19
#2018-05-21|1614.21
#2018-05-22|1588.01
#2018-05-23|1590.68
#2018-05-24|1592.13
#2018-05-25|1581.44
#2018-05-28| .
#2018-05-29|1557.31
#2018-05-30|1573.64
#2018-05-31|1537.19
#2018-06-01|1558.23
#2018-06-04|1551.25
#2018-06-05|1560.29
#2018-06-06|1586.45
#2018-06-07|1589.46
#2018-06-08|1585.59
#2018-06-11|1592.30
#2018-06-12|1595.38
#2018-06-13|1571.16
#2018-06-14|1563.11
#2018-06-15|1554.58
#2018-06-18|1544.20
#2018-06-19|1505.29
#2018-06-20|1507.38
#2018-06-21|1478.43
#2018-06-22|1486.63
#2018-06-25|1464.82
#2018-06-26|1461.85
#2018-06-27|1456.31
#2018-06-28|1459.17
#2018-06-29|1464.39
#2018-07-02|1465.26
#2018-07-03|1456.05
#2018-07-04| .
#2018-07-05|1469.03
#2018-07-06|1466.09
#2018-07-09|1505.07
#2018-07-10|1508.74
#2018-07-11|1476.19
#2018-07-12|1489.06
#2018-07-13|1500.89
#2018-07-16|1478.44
#2018-07-17|1490.55
#2018-07-18|1502.97
#2018-07-19|1512.13
#2018-07-20|1503.46
#2018-07-23|1476.65
#2018-07-24|1494.49
#2018-07-25|1522.07
#2018-07-26|1542.13
#2018-07-27|1538.28
#2018-07-30|1521.67
#2018-07-31|1569.57
#2018-08-01|1531.45
#2018-08-02|1528.62
#2018-08-03|1537.30
#2018-08-06|1545.44
#2018-08-07|1561.70
#2018-08-08|1547.49
#2018-08-09|1532.12
#2018-08-10|1513.02
#2018-08-13|1506.55
#2018-08-14|1514.00
#2018-08-15|1500.30
#2018-08-16|1523.15
#2018-08-17|1544.85
#2018-08-20|1547.12
#2018-08-21|1559.17
#2018-08-22|1547.37
#2018-08-23|1529.86
#2018-08-24|1543.41
#2018-08-27|1570.28
#2018-08-28|1571.19
#2018-08-29|1574.65
#2018-08-30|1557.28
#2018-08-31|1560.57
#2018-09-03| .
#2018-09-04|1555.56
#2018-09-05|1578.05
#2018-09-06|1576.32
#2018-09-07|1576.45
#2018-09-10|1591.66
#2018-09-11|1590.31
#2018-09-12|1597.93
#2018-09-13|1609.29
#2018-09-14|1612.34
#2018-09-17|1621.69
#2018-09-18|1634.51
#2018-09-19|1650.10
#2018-09-20|1670.09
#2018-09-21|1669.34
#2018-09-24|1649.12
#2018-09-25|1641.50
#2018-09-26|1633.34
#2018-09-27|1632.06
#2018-09-28|1624.31
#2018-10-01|1628.42
#2018-10-02|1644.16
#2018-10-03|1661.45
#2018-10-04|1654.94
#2018-10-05|1628.71
#2018-10-08|1622.70
#2018-10-09|1589.63
#2018-10-10|1537.34
#2018-10-11|1504.08
#2018-10-12|1512.67
#2018-10-15|1513.80
#2018-10-16|1541.05
#2018-10-17|1526.76
#2018-10-18|1485.52
#2018-10-19|1463.76
#2018-10-22|1457.48
#2018-10-23|1407.06
#2018-10-24|1348.47
#2018-10-25|1372.62
#2018-10-26|1368.89
#2018-10-29|1363.12
#2018-10-30|1392.93
#2018-10-31|1408.43
#2018-11-01|1452.75
#2018-11-02|1456.87
#2018-11-05|1462.76
#2018-11-06|1485.32
#2018-11-07|1518.41
#2018-11-08|1506.81
#2018-11-09|1478.73
#2018-11-12|1461.28
#2018-11-13|1471.13
#2018-11-14|1471.00
#2018-11-15|1500.03
#2018-11-16|1506.10
#2018-11-19|1475.44
#2018-11-20|1445.65
#2018-11-21|1463.37
#2018-11-22| .
#2018-11-23|1457.71
#2018-11-26|1483.00
#2018-11-27|1471.63
#2018-11-28|1514.78
#2018-11-29|1504.50
#2018-11-30|1539.66
#2018-12-03|1562.92
#2018-12-04|1482.41
#2018-12-05| .
#2018-12-06|1473.74
#2018-12-07|1427.01
#2018-12-10|1421.46
#2018-12-11|1416.47
#2018-12-12|1431.66
#2018-12-13|1429.79
#2018-12-14|1421.31
#2018-12-17|1392.61
#2018-12-18|1399.14
#2018-12-19|1374.79
#2018-12-20|1362.53
#2018-12-21|1343.80
#2018-12-24|1302.55
#2018-12-25| .
#2018-12-26|1367.02
#2018-12-27|1387.90
#2018-12-28|1380.50
#2018-12-31|1400.60
#2019-01-01| .
#2019-01-02|1398.46
#2019-01-03|1358.41
#2019-01-04|1417.35
#2019-01-07|1424.12
#2019-01-08|1445.60
#2019-01-09|1449.58
#2019-01-10|1472.26
#2019-01-11|1469.84
#2019-01-14|1467.18
#2019-01-15|1460.63
#2019-01-16|1467.71
#2019-01-17|1494.15
#2019-01-18|1532.20
#2019-01-21| .
#2019-01-22|1490.01
#2019-01-23|1478.60
#2019-01-24|1485.66
#2019-01-25|1512.91
#2019-01-28|1464.21
#2019-01-29|1507.44
#2019-01-30|1526.88
#2019-01-31|1538.55
#2019-02-01|1528.87
#2019-02-04|1539.94
#2019-02-05|1545.83
#2019-02-06|1541.48
#2019-02-07|1527.76
#2019-02-08|1529.32
#2019-02-11|1532.43
#2019-02-12|1565.28
#2019-02-13|1572.32
#2019-02-14|1564.37
#2019-02-15|1591.69
#2019-02-18| .
#2019-02-19|1585.74
#2019-02-20|1608.22
#2019-02-21|1606.80
#2019-02-22|1618.85
#2019-02-25|1627.19
#2019-02-26|1611.29
#2019-02-27|1617.52
#2019-02-28|1603.29
#2019-03-01|1605.57
#2019-03-04|1609.94
#2019-03-05|1600.26
#2019-03-06|1582.22
#2019-03-07|1568.05
#2019-03-08|1563.21
#2019-03-11|1586.83
#2019-03-12|1584.93
#2019-03-13|1592.92
#2019-03-14|1586.03
#2019-03-15|1580.24
#2019-03-18|1602.70
#2019-03-19|1600.85
#2019-03-20|1587.32
#2019-03-21|1601.65
#2019-03-22|1553.76
#2019-03-25|1564.00
#2019-03-26|1574.38
#2019-03-27|1572.84
#2019-03-28|1587.64
#2019-03-29|1603.57
#2019-04-01|1642.87
#2019-04-02|1642.17
#2019-04-03|1647.55
#2019-04-04|1661.69
#2019-04-05|1666.05
#2019-04-08|1669.04
#2019-04-09|1635.88
#2019-04-10|1641.94
#2019-04-11|1660.71
#2019-04-12|1680.49
#2019-04-15|1675.63
#2019-04-16|1691.39
#2019-04-17|1688.59
#2019-04-18|1708.93
#2019-04-19| .
#2019-04-22|1700.57
#2019-04-23|1705.59
#2019-04-24|1689.89
#2019-04-25|1648.05
#2019-04-26|1673.54
#2019-04-29|1691.49
#2019-04-30|1696.17
#2019-05-01|1685.32
#2019-05-02|1679.35
#2019-05-03|1713.44
#2019-05-06|1682.19
#2019-05-07|1653.28
#2019-05-08|1642.18
#2019-05-09|1638.59
#2019-05-10|1643.81
#2019-05-13|1582.86
#2019-05-14|1595.79
#2019-05-15|1597.79
#2019-05-16|1606.84
#2019-05-17|1565.20
#2019-05-20|1560.74
#2019-05-21|1587.63
#2019-05-22|1572.16
#2019-05-23|1542.35
#2019-05-24|1548.89
#2019-05-27| .
#2019-05-28|1530.39
#2019-05-29|1533.57
#2019-05-30|1538.84
#2019-05-31|1511.21
#2019-06-03|1527.98
#2019-06-04|1567.03
#2019-06-05|1582.37
#2019-06-06|1586.76
#2019-06-07|1602.09
#2019-06-10|1613.87
#2019-06-11|1615.21
#2019-06-12|1609.84
#2019-06-13|1622.02
#2019-06-14|1611.37
#2019-06-17|1605.25
#2019-06-18|1638.27
#2019-06-19|1642.96
#2019-06-20|1674.69
#2019-06-21|1667.19
#2019-06-24|1669.27
#2019-06-25|1663.24
#2019-06-26|1665.60
#2019-06-27|1668.79
#2019-06-28|1688.88
#2019-07-01|1698.41
#2019-07-02|1684.19
#2019-07-03|1687.31
#2019-07-04| .
#2019-07-05|1675.67
#2019-07-08|1666.54
#2019-07-09|1656.25
#2019-07-10|1642.46
#2019-07-11|1650.79
#2019-07-12|1691.36
#2019-07-15|1690.90
#2019-07-16|1702.07
#2019-07-17|1664.91
#2019-07-18|1658.21
#2019-07-19|1674.54
#2019-07-22|1669.14
#2019-07-23|1705.67
#2019-07-24|1701.20
#2019-07-25|1695.36
#2019-07-26|1692.71
#2019-07-29|1689.30
#2019-07-30|1693.40
#2019-07-31|1668.26
#2019-08-01|1624.42
#2019-08-02|1605.05
#2019-08-05|1553.60
#2019-08-06|1573.25
#2019-08-07|1566.62
#2019-08-08|1590.99
#2019-08-09|1569.69
#2019-08-12|1536.25
#2019-08-13|1562.57
#2019-08-14|1507.82
#2019-08-15|1508.63
#2019-08-16|1541.68
#2019-08-19|1558.97
#2019-08-20|1548.06
#2019-08-21|1559.74
#2019-08-22|1557.75
#2019-08-23|1503.54
#2019-08-26|1509.68
#2019-08-27|1506.45
#2019-08-28|1523.18
#2019-08-29|1557.28
#2019-08-30|1566.20
#2019-09-02| .
#2019-09-03|1528.24
#2019-09-04|1547.12
#2019-09-05|1600.47
#2019-09-06|1603.57
#2019-09-09|1633.38
#2019-09-10|1666.40
#2019-09-11|1688.28
#2019-09-12|1681.64
#2019-09-13|1692.90
#2019-09-16|1682.72
#2019-09-17|1677.75
#2019-09-18|1672.11
#2019-09-19|1663.18
#2019-09-20|1651.05
#2019-09-23|1654.37
#2019-09-24|1633.12
#2019-09-25|1647.99
#2019-09-26|1648.49
#2019-09-27|1654.45
#2019-09-30|1660.90
#2019-10-01|1614.83
#2019-10-02|1580.01
#2019-10-03|1589.60
#2019-10-04|1608.20
#2019-10-07|1594.29
#2019-10-08|1559.93
#2019-10-09|1576.72
#2019-10-10|1597.24
#2019-10-11|1647.69
#2019-10-14|1643.01
#2019-10-15|1666.41
#2019-10-16|1659.27
#2019-10-17|1679.03
#2019-10-18|1690.17
#2019-10-21|1702.74
#2019-10-22|1722.62
#2019-10-23|1728.16
#2019-10-24|1715.24
#2019-10-25|1758.95
#2019-10-28|1763.95
#2019-10-29|1777.97
#2019-10-30|1764.09
#2019-10-31|1742.23
#2019-11-01|1790.96
#2019-11-04|1821.25
#2019-11-05|1822.87
#2019-11-06|1816.27
#2019-11-07|1820.31
#2019-11-08|1828.90
#2019-11-11|1828.47
#2019-11-12|1825.85
#2019-11-13|1810.68
#2019-11-14|1810.35
#2019-11-15|1825.50
#2019-11-18|1819.13
#2019-11-19|1816.02
#2019-11-20|1799.01
#2019-11-21|1810.14
#2019-11-22|1816.25
#2019-11-25|1838.25
#2019-11-26|1841.06
#2019-11-27|1833.41
#2019-11-28|1833.41
#2019-11-29|1820.79
#2019-12-02|1798.16
#2019-12-03|1776.09
#2019-12-04|1783.68
#2019-12-05|1795.58
#2019-12-06|1815.50
#2019-12-09|1816.59
#2019-12-10|1818.58
#2019-12-11|1835.82
#2019-12-12|1867.52
#2019-12-13|1851.92
#2019-12-16|1852.73
#2019-12-17|1858.32
#2019-12-18|1856.76
#2019-12-19|1849.94
#2019-12-20|1870.46
#2019-12-23|1876.79
#2019-12-24|1867.81
#2019-12-25| .
#2019-12-26|1873.95
#2019-12-27|1874.58
#2019-12-30|1866.99
#2019-12-31|1865.37
#2020-01-01| .
#2020-01-02|1891.34
#2020-01-03|1872.75
#2020-01-06|1868.86
#2020-01-07|1856.93
#2020-01-08|1866.71
#2020-01-09|1870.19
#2020-01-10|1853.62
#2020-01-13|1866.78
#2020-01-14|1861.54
#2020-01-15|1856.72
#2020-01-16|1882.82
#2020-01-17|1887.64
#2020-01-20| .
#2020-01-21|1861.15
#2020-01-22|1843.88
#2020-01-23|1854.56
#2020-01-24|1830.12
#2020-01-27|1787.27
#2020-01-28|1809.00
#2020-01-29|1804.48
#2020-01-30|1808.80
#2020-01-31|1764.96
#2020-02-03|1776.93
#2020-02-04|1822.22
#2020-02-05|1860.03
#2020-02-06|1851.82
#2020-02-07|1821.03
#2020-02-10|1832.55
#2020-02-11|1848.93
#2020-02-12|1874.98
#2020-02-13|1861.56
#2020-02-14|1852.97
#2020-02-17| .
#2020-02-18|1842.45
#2020-02-19|1839.64
#2020-02-20|1851.12
#2020-02-21|1862.74
#2020-02-24|1802.34
#2020-02-25|1747.28
#2020-02-26|1733.47
#2020-02-27|1671.67
#2020-02-28|1651.46
#2020-03-02|1703.16
#2020-03-03|1661.84
#2020-03-04|1725.29
#2020-03-05|1645.31
#2020-03-06|1637.01
#2020-03-09|1492.22
#2020-03-10|1563.56
#2020-03-11|1486.91
#2020-03-12|1347.54
#2020-03-13|1455.31
#2020-03-16|1314.30
#2020-03-17|1380.36
#2020-03-18|1258.42
#2020-03-19|1277.51
#2020-03-20|1196.16
#2020-03-23|1138.83
#2020-03-24|1292.01
#2020-03-25|1347.58
#2020-03-26|1422.66
#2020-03-27|1363.84
#2020-03-30|1411.93
#2020-03-31|1411.64
#2020-04-01|1349.74
#2020-04-02|1389.00
#2020-04-03|1365.05
#2020-04-06|1463.70
#2020-04-07|1478.55
#2020-04-08|1535.10
#2020-04-09|1545.07
#2020-04-10|1545.07
#2020-04-13|1473.17
#2020-04-14|1496.57
#2020-04-15|1440.53
#2020-04-16|1437.36
#2020-04-17|1500.18
#2020-04-20|1474.58
#2020-04-21|1431.33
#2020-04-22|1452.29
#2020-04-23|1465.49
#2020-04-24|1486.68
#2020-04-27|1525.30
#2020-04-28|1557.37
#2020-04-29|1601.11
#2020-04-30|1551.80
#2020-05-01|1500.88
#2020-05-04|1478.00
#2020-05-05|1488.13
#2020-05-06|1472.10
#2020-05-07|1487.19
#2020-05-08|1530.16
#2020-05-11|1508.03
#2020-05-12|1447.36
#2020-05-13|1415.77
#2020-05-14|1442.58
#2020-05-15|1451.77
#2020-05-18|1549.28
#2020-05-19|1523.16
#2020-05-20|1559.86
#2020-05-21|1550.53
#2020-05-22|1538.96
#2020-05-25|1538.96
#2020-05-26|1623.37
#2020-05-27|1672.67
#2020-05-28|1647.70
#2020-05-29|1639.92
#2020-06-01|1636.04
#2020-06-02|1663.49
#2020-06-03|1717.26
#2020-06-04|1737.10
#2020-06-05|1803.70
#2020-06-08|1817.97
#2020-06-09|1777.42
#2020-06-10|1734.43
#2020-06-11|1621.37
#2020-06-12|1639.54
#2020-06-15|1651.53
#2020-06-16|1691.07
#2020-06-17|1676.94
#2020-06-18|1666.57
#2020-06-19|1661.74
#2020-06-22|1660.23
#2020-06-23|1660.23
#2020-06-24|1607.22
#2020-06-25|1632.69
#2020-06-26|1612.98
#2020-06-29|1651.49
#2020-06-30|1675.49
#2020-07-01|1657.02
#2020-07-02|1679.62
#2020-07-03| .
#2020-07-06|1708.58
#2020-07-07|1679.83
#2020-07-08|1679.39
#2020-07-09|1659.15
#2020-07-10|1676.87
#2020-07-13|1698.33
#2020-07-14|1758.15
#2020-07-15|1796.83
#2020-07-16|1801.69
#2020-07-17|1805.46
#2020-07-20|1785.61
#2020-07-21|1815.74
#2020-07-22|1826.78
#2020-07-23|1833.48
#2020-07-24|1828.03
#2020-07-27|1851.14
#2020-07-28|1830.71
#2020-07-29|1865.85
#2020-07-30|1838.48
#2020-07-31|1820.17
#2020-08-03|1830.93
#2020-08-04|1826.82
#2020-08-05|1865.30
#2020-08-06|1859.40
#2020-08-07|1884.39
#2020-08-10|1943.62
#2020-08-11|1964.47
#2020-08-12|1968.89
#2020-08-13|1946.34
#2020-08-14|1949.38
#2020-08-17|1944.78
#2020-08-18|1935.67
#2020-08-19|1929.01
#2020-08-20|1913.90
#2020-08-21|1930.56
#2020-08-24|1960.30
#2020-08-25|1954.78
#2020-08-26|1969.08
#2020-08-27|1968.15
#2020-08-28|1982.34
#2020-08-31|1960.85
#2020-09-01|2004.37
#2020-09-02|2027.30
#2020-09-03|1968.28
#2020-09-04|1972.70
#2020-09-07| .
#2020-09-08|1948.05
#2020-09-09|1991.76
#2020-09-10|1965.09
#2020-09-11|1993.69
#2020-09-14|2015.01
#2020-09-15|2004.04
#2020-09-16|2018.14
#2020-09-17|2032.70
#2020-09-18|2014.01
#2020-09-21|1940.80
#2020-09-22|1968.96
#2020-09-23|1939.94
#2020-09-24|1956.56
#2020-09-25|1971.33
#2020-09-28|2006.00
#2020-09-29|1998.36
#2020-09-30|2010.53
#2020-10-01|1993.78
#2020-10-02|2029.02
#2020-10-05|2075.02
#2020-10-06|2060.54
#2020-10-07|2101.89
#2020-10-08|2117.91
#2020-10-09|2135.91
#2020-10-12|2154.76
#2020-10-13|2150.58
#2020-10-14|2162.41
#2020-10-15|2169.70
#2020-10-16|2186.61
#2020-10-19|2167.36
#2020-10-20|2181.57
#2020-10-21|2162.11
#2020-10-22|2186.10
#2020-10-23|2196.67
#2020-10-26|2143.54
#2020-10-27|2092.30
#2020-10-28|2033.03
#2020-10-29|2069.07
#2020-10-30|2076.62
#2020-11-02|2134.72
#2020-11-03|2196.28
#2020-11-04|2125.94
#2020-11-05|2209.33
#2020-11-06|2212.58
#2020-11-09|2249.82
#2020-11-10|2284.35
#2020-11-11|2272.58
#2020-11-12|2256.83
#2020-11-13|2288.02
#2020-11-16|2326.61
#2020-11-17|2312.43
#2020-11-18|2308.19
#2020-11-19|2313.27
#2020-11-20|2317.06
#2020-11-23|2348.74
#2020-11-24|2362.97
#2020-11-25|2329.34
#2020-11-26|2329.34
#2020-11-27|2346.40
#2020-11-30|2331.22
#2020-12-01|2316.00
#2020-12-02|2309.28
#2020-12-03|2293.34
#2020-12-04|2329.04
#2020-12-07|2306.51
#2020-12-08|2318.44
#2020-12-09|2328.04
#2020-12-10|2311.02
#2020-12-11|2316.72
#2020-12-14|2291.83
#2020-12-15|2353.45
#2020-12-16|2339.51
#2020-12-17|2356.49
#2020-12-18|2377.24
#2020-12-21|2375.00
#2020-12-22|2358.79
#2020-12-23|2364.79
#2020-12-24|2378.97
#2020-12-25|2378.97
#2020-12-28|2363.29
#2020-12-29|2340.19
#2020-12-30|2370.58
#2020-12-31|2388.40
#2021-01-01|2388.40
#2021-01-04|2354.53
#2021-01-05|2380.30
#2021-01-06|2499.07
#2021-01-07|2539.13
#2021-01-08|2512.94
#2021-01-11|2519.86
#2021-01-12|2554.98
#2021-01-13|2528.01
#2021-01-14|2542.46
#2021-01-15|2504.83
#2021-01-18|2504.83
#2021-01-19|2522.21
#2021-01-20|2531.69
#2021-01-21|2544.61
#2021-01-22|2545.83
#2021-01-25|2502.60
#2021-01-26|2490.07
#2021-01-27|2402.48
#2021-01-28|2462.00
#2021-01-29|2424.29
#2021-02-01|2450.70
#2021-02-02|2508.94
#2021-02-03|2497.78
#2021-02-04|2514.52
#2021-02-05|2527.02
#2021-02-08|2573.11
#2021-02-09|2576.01
#2021-02-10|2579.23
#2021-02-11|2587.64
#2021-02-12|2590.46
#2021-02-15|2590.46
#2021-02-16|2614.34
#2021-02-17|2595.07
#2021-02-18|2562.32
#2021-02-19|2680.60
#2021-02-22|2717.39
#2021-02-23|2732.13
#2021-02-24|2784.29
#2021-02-25|2769.54
#2021-02-26|2748.98
#2021-03-01|2824.24
#2021-03-02|2787.18
#2021-03-03|2766.46
#2021-03-04|2718.94
#2021-03-05|2800.71
#2021-03-08|2819.05
#2021-03-09|2796.75
#2021-03-10|2856.18
#2021-03-11|2865.91
#2021-03-12|2914.43
#2021-03-15|2954.22
#2021-03-16|2913.74
#2021-03-17|2962.62
#2021-03-18|2948.68
#2021-03-19|2900.96
#2021-03-22|2898.27
#2021-03-23|2811.84
#2021-03-24|2832.73
#2021-03-25|2876.39
#2021-03-26|2932.17
#2021-03-29|2912.56
#2021-03-30|2952.89
#2021-03-31|2938.77
#2021-04-01|2945.81
#2021-04-02|2945.81
#2021-04-05|2962.13
#2021-04-06|2957.11
#2021-04-07|2940.65
#2021-04-08|2940.51
#2021-04-09|2959.34
#2021-04-12|2966.84
#2021-04-13|2955.23
#2021-04-14|2970.31
#2021-04-15|2977.45
#2021-04-16|2999.88
#2021-04-19|2986.24
#2021-04-20|2933.53
#2021-04-21|2987.86
#2021-04-22|2959.81
#2021-04-23|3000.79
#2021-04-26|3020.35
#2021-04-27|3035.47
#2021-04-28|3025.19
#2021-04-29|3012.91
#2021-04-30|2979.73
#2021-05-03|2991.00
#2021-05-04|3025.14
#2021-05-05|3045.94
#2021-05-06|3079.51
#2021-05-07|3114.59
#2021-05-10|3105.83
#2021-05-11|3055.01
#2021-05-12|2982.66
#2021-05-13|3029.15
#2021-05-14|3066.05
#2021-05-17|3069.12
#2021-05-18|3003.42
#2021-05-19|2961.39
#2021-05-20|2948.65
#2021-05-21|2971.95
#2021-05-24|2982.78
#2021-05-25|2979.53
#2021-05-26|2985.34
#2021-05-27|3027.27
#2021-05-28|3022.79
#2021-05-31|3022.79
#2021-06-01|3041.85
#2021-06-02|3019.08
#2021-06-03|3019.49
#2021-06-04|3029.14
#2021-06-07|2999.10
#2021-06-08|3015.76
#2021-06-09|2964.60
#2021-06-10|2904.17
#2021-06-11|2889.30
#2021-06-14|2864.84
#2021-06-15|2873.48
#2021-06-16|2846.98
#2021-06-17|2786.04
#2021-06-18|2777.70
#2021-06-21|2838.56
#2021-06-22|2854.20
#2021-06-23|2872.83
#2021-06-24|2905.31
#2021-06-25|2906.42
#2021-06-28|2908.11
#2021-06-29|2901.65
#2021-06-30|2927.98
#2021-07-01|2928.07
#2021-07-02|2933.25
#2021-07-05|2933.25
#2021-07-06|2904.12
#2021-07-07|2929.39
#2021-07-08|2883.07
#2021-07-09|2940.63
#2021-07-12|2959.94
#2021-07-13|2927.15
#2021-07-14|2899.66
#2021-07-15|2899.92
#2021-07-16|2869.27
#2021-07-19|2819.34
#2021-07-20|2896.66
#2021-07-21|2930.85
#2021-07-22|2910.38
#2021-07-23|2931.09
#2021-07-26|2938.28
#2021-07-27|2912.51
#2021-07-28|2908.60
#2021-07-29|2931.93
#2021-07-30|2921.95
#2021-08-02|2891.98
#2021-08-03|2942.25
#2021-08-04|2905.62
#2021-08-05|2925.88
#2021-08-06|2938.73
#2021-08-09|2943.06
#2021-08-10|2988.46
#2021-08-11|3052.12
#2021-08-12|3042.15
#2021-08-13|3026.61
#2021-08-16|3023.90
#2021-08-17|2963.23
#2021-08-18|2931.25
#2021-08-19|2876.39
#2021-08-20|2874.01
#2021-08-23|2926.58
#2021-08-24|2962.68
#2021-08-25|2999.41
#2021-08-26|2990.39
#2021-08-27|3010.34
#2021-08-30|3013.59
#2021-08-31|2991.88
#2021-09-01|2975.31
#2021-09-02|3020.70
#2021-09-03|3018.40
#2021-09-06|3018.40
#2021-09-07|2944.31
#2021-09-08|2945.30
#2021-09-09|2931.93
#2021-09-10|2923.33
#2021-09-13|2920.20
#2021-09-14|2881.46
#2021-09-15|2917.72
#2021-09-16|2887.11
#2021-09-17|2841.21
#2021-09-20|2765.79
#2021-09-21|2743.51
#2021-09-22|2779.08
#2021-09-23|2843.99
#2021-09-24|2831.19
#2021-09-27|2852.56
#2021-09-28|2834.43
#2021-09-29|2817.33
#2021-09-30|2737.34
#2021-10-01|2770.26
#2021-10-04|2757.27
#2021-10-05|2771.64
#2021-10-06|2767.28
#2021-10-07|2810.59
#2021-10-08|2794.26
#2021-10-11|2747.82
#2021-10-12|2733.15
#2021-10-13|2730.17
#2021-10-14|2787.81
#2021-10-15|2822.78
#2021-10-18|2825.92
#2021-10-19|2867.44
#2021-10-20|2888.69
#2021-10-21|2881.99
#2021-10-22|2875.41
#2021-10-25|2898.27
#2021-10-26|2850.76
#2021-10-27|2822.12
#2021-10-28|2892.49
#2021-10-29|2870.47
#2021-11-01|2925.33
#2021-11-02|2924.44
#2021-11-03|2873.86
#2021-11-04|2892.40
#2021-11-05|2913.59
#2021-11-08|2965.41
#2021-11-09|2945.01
#2021-11-10|2924.73
#2021-11-11|2942.87
#2021-11-12|2968.96
#2021-11-15|2956.70
#2021-11-16|2958.92
#2021-11-17|2922.25
#2021-11-18|2919.81
#2021-11-19|2893.44
#2021-11-22|2901.79
#2021-11-23|2911.15
#2021-11-24|2955.42
#2021-11-25|2955.42
#2021-11-26|2868.97
#2021-11-29|2835.74
#2021-11-30|2775.83
#2021-12-01|2738.84
#2021-12-02|2817.76
#2021-12-03|2808.57
#2021-12-06|2842.19
#2021-12-07|2879.26
#2021-12-08|2893.05
#2021-12-09|2888.09
#2021-12-10|2875.83
#2021-12-13|2841.81
#2021-12-14|2827.53
#2021-12-15|2840.11
#2021-12-16|2854.04
#2021-12-17|2802.35
#2021-12-20|2735.57
#2021-12-21|2796.20
#2021-12-22|2806.30
#2021-12-23|2841.45
#2021-12-24|2841.45
#2021-12-27|2863.83
#2021-12-28|2867.57
#2021-12-29|2866.99
#2021-12-30|2853.46
#2021-12-31|2864.69
#2022-01-03|2862.30
#2022-01-04|2960.89
#2022-01-05|2937.30
#2022-01-06|2963.62
#2022-01-07|2967.98
#2022-01-10|2954.02
#2022-01-11|2964.01
#2022-01-12|2968.56
#2022-01-13|2992.48
#2022-01-14|2987.16
#2022-01-17|2987.16
#2022-01-18|2978.68
#2022-01-19|2917.44
#2022-01-20|2856.53
#2022-01-21|2823.30
#2022-01-24|2843.14
#2022-01-25|2833.21
#2022-01-26|2824.26
#2022-01-27|2808.94
#2022-01-28|2778.29
#2022-01-31|2811.43
#2022-02-01|2838.49
#2022-02-02|2826.24
#2022-02-03|2788.97
#2022-02-04|2770.89
#2022-02-07|2772.17
#2022-02-08|2836.91
#2022-02-09|2876.96
#2022-02-10|2842.63
#2022-02-11|2805.92
#2022-02-14|2795.13
#2022-02-15|2839.51
#2022-02-16|2856.37
#2022-02-17|2773.27
#2022-02-18|2735.28
#2022-02-21|2735.28
#2022-02-22|2683.99
#2022-02-23|2601.54
#2022-02-24|2621.47
#2022-02-25|2670.09
#2022-02-28|2696.01
#2022-03-01|2652.87
#2022-03-02|2755.67
#2022-03-03|2777.32
#2022-03-04|2759.94
#2022-03-07|2666.39
#2022-03-08|2709.39
#2022-03-09|2752.49
#2022-03-10|2761.16
#2022-03-11|2769.42
#2022-03-14|2772.98
#2022-03-15|2784.96
#2022-03-16|2819.86
#2022-03-17|2886.16
#2022-03-18|2914.35
#2022-03-21|2930.62
#2022-03-22|2944.85
#2022-03-23|2925.88
#2022-03-24|2930.31
#2022-03-25|2941.78
#2022-03-28|2931.39
#2022-03-29|2920.25
#2022-03-30|2916.41
#2022-03-31|2890.85
#2022-04-01|2879.61
#2022-04-04|2889.44
#2022-04-05|2846.85
#2022-04-06|2827.55
#2022-04-07|2822.00
#2022-04-08|2836.82
#2022-04-11|2822.99
#2022-04-12|2819.07
#2022-04-13|2849.53
#2022-04-14|2885.98
#2022-04-15|2885.98
#2022-04-18|2895.28
#2022-04-19|2941.15
#2022-04-20|2958.88
#2022-04-21|2909.36
#2022-04-22|2785.14
#2022-04-25|2754.97
#2022-04-26|2686.08
#2022-04-27|2717.95
#2022-04-28|2715.32
#2022-04-29|2654.08
#2022-05-02|2683.34
#2022-05-03|2723.02
#2022-05-04|2820.38
#2022-05-05|2733.21
#2022-05-06|2693.07
#2022-05-09|2628.09
#2022-05-10|2594.67
#2022-05-11|2580.36
#2022-05-12|2587.02
#2022-05-13|2623.40
#2022-05-16|2638.38
#2022-05-17|2709.80
#2022-05-18|2613.56
#2022-05-19|2609.21
#2022-05-20|2474.63
#2022-05-23|2552.25
#2022-05-24|2554.69
#2022-05-25|2596.35
#2022-05-26|2641.33
#2022-05-27|2708.30
#2022-05-30|2708.30
#2022-05-31|2684.74
#2022-06-01|2665.53
#2022-06-02|2725.34
#2022-06-03|2728.90
#2022-06-06|2756.21
#2022-06-07|2791.62
#2022-06-08|2763.46
#2022-06-09|2702.90
#2022-06-10|2603.69
#2022-06-13|2507.42
#2022-06-14|2499.91
#2022-06-15|2516.91
#2022-06-16|2396.44
#2022-06-17|2399.39
#2022-06-20|2399.39
#2022-06-21|2440.50
#2022-06-22|2377.50
#2022-06-23|2302.14
#2022-06-24|2393.47
#2022-06-27|2407.31
#2022-06-28|2381.90
#2022-06-29|2343.38
#2022-06-30|2321.51
#2022-07-01|2337.35
#2022-07-04|2337.35
#2022-07-05|2302.29
#2022-07-06|2291.60
#2022-07-07|2370.64
#2022-07-08|2356.70
#2022-07-11|2314.53
#2022-07-12|2307.09
#2022-07-13|2300.44
#2022-07-14|2266.89
#2022-07-15|2302.13
#2022-07-18|2305.57
#2022-07-19|2405.23
#2022-07-20|2432.17
#2022-07-21|2449.38
#2022-07-22|2422.40
#2022-07-25|2454.86
#2022-07-26|2444.04
#2022-07-27|2508.65
#2022-07-28|2531.57
#2022-07-29|2618.88
#2022-08-01|2590.06
#2022-08-02|2525.87
#2022-08-03|2535.45
#2022-08-04|2549.64
#2022-08-05|2564.08
#2022-08-08|2571.86
#2022-08-09|2555.22
#2022-08-10|2621.68
#2022-08-11|2667.15
#2022-08-12|2716.00
#2022-08-15|2711.58
#2022-08-16|2730.29
#2022-08-17|2696.67
#2022-08-18|2717.61
#2022-08-19|2692.85
#2022-08-22|2636.67
#2022-08-23|2667.18
#2022-08-24|2673.77
#2022-08-25|2723.19
#2022-08-26|2630.85
#2022-08-29|2624.10
#2022-08-30|2565.71
#2022-08-31|2540.29
#2022-09-01|2534.73
#2022-09-02|2510.64
#2022-09-05|2510.64
#2022-09-06|2510.92
#2022-09-07|2546.54
#2022-09-08|2561.71
#2022-09-09|2609.93
#2022-09-12|2635.70
#2022-09-13|2536.52
#2022-09-14|2528.22
#2022-09-15|2505.75
#2022-09-16|2463.60
#2022-09-19|2507.78
#2022-09-20|2456.63
#2022-09-21|2411.02
#2022-09-22|2370.67
#2022-09-23|2312.68
#2022-09-26|2298.45
#2022-09-27|2298.85
#2022-09-28|2362.56
#2022-09-29|2326.58
#2022-09-30|2299.28
#2022-10-03|2373.74
#2022-10-04|2479.94
#2022-10-05|2466.73
#2022-10-06|2455.13
#2022-10-07|2422.71
#2022-10-10|2432.39
#2022-10-11|2443.74
#2022-10-12|2427.98
#2022-10-13|2471.90
#2022-10-14|2406.26
#2022-10-17|2448.95
#2022-10-18|2495.36
#2022-10-19|2471.39
#2022-10-20|2420.71
#2022-10-21|2528.60
#2022-10-24|2551.69
#2022-10-25|2602.68
#2022-10-26|2607.04
#2022-10-27|2671.01
#2022-10-28|2729.05
#2022-10-31|2715.70
#2022-11-01|2710.75
#2022-11-02|2658.70
#2022-11-03|2684.90
#2022-11-04|2743.70
#2022-11-07|2761.95
#2022-11-08|2783.50
#2022-11-09|2719.25
#2022-11-10|2816.39
#2022-11-11|2846.64
#2022-11-14|2838.18
#2022-11-15|2843.49
#2022-11-16|2821.91
#2022-11-17|2817.55
#2022-11-18|2830.52
#2022-11-21|2827.96
#2022-11-22|2867.64
#2022-11-23|2909.45
#2022-11-24|2909.45
#2022-11-25|2916.96
#2022-11-28|2876.73
#2022-11-29|2887.57
#2022-11-30|2917.27
#2022-12-01|2918.52
#2022-12-02|2934.27
#2022-12-05|2878.77
#2022-12-06|2859.04
#2022-12-07|2864.50
#2022-12-08|2878.60
#2022-12-09|2838.66
#2022-12-12|2885.11
#2022-12-13|2904.36
#2022-12-14|2893.60
#2022-12-15|2831.08
#2022-12-16|2832.80
#2022-12-19|2823.21
#2022-12-20|2840.18
#2022-12-21|2895.56
#2022-12-22|2856.62
#2022-12-23|2874.57
#2022-12-26|2874.57
#2022-12-27|2892.14
#2022-12-28|2852.54
#2022-12-29|2879.26
#2022-12-30|2870.78
#2023-01-02|2870.78
#2023-01-03|2864.02
#2023-01-04|2887.44
#2023-01-05|2852.26
#2023-01-06|2936.17
#2023-01-09|2941.07
#2023-01-10|2986.62
#2023-01-11|2990.62
#2023-01-12|3019.04
#2023-01-13|3046.87
#2023-01-16|3046.87
#2023-01-17|3025.83
#2023-01-18|2968.37
#2023-01-19|2875.35
#2023-01-20|2910.69
#2023-01-23|2938.28
#2023-01-24|2980.28
#2023-01-25|2963.61
#2023-01-26|2993.82
#2023-01-27|3006.12
#2023-01-30|2987.44
#2023-01-31|2990.64
#2023-02-01|3010.33
#2023-02-02|2974.58
#2023-02-03|2981.76
#2023-02-06|2984.29
#2023-02-07|2977.79
#2023-02-08|2959.01
#2023-02-09|2937.22
#2023-02-10|2968.88
#2023-02-13|2983.86
#2023-02-14|2958.73
#2023-02-15|2995.21
#2023-02-16|2960.30
#2023-02-17|3032.64
#2023-02-20|3032.64
#2023-02-21|2946.52
#2023-02-22|2944.74
#2023-02-23|2950.86
#2023-02-24|2919.90
#2023-02-27|2945.11
#2023-02-28|2940.58
#2023-03-01|2977.12
#2023-03-02|3006.31
#2023-03-03|3055.70
#2023-03-06|3034.54
#2023-03-07|2980.34
#2023-03-08|3003.32
#2023-03-09|2951.40
#2023-03-10|2810.79
#2023-03-13|2790.10
#2023-03-14|2819.57
#2023-03-15|2730.52
#2023-03-16|2743.42
#2023-03-17|2689.79
#2023-03-20|2751.79
#2023-03-21|2806.36
#2023-03-22|2747.37
#2023-03-23|2732.45
#2023-03-24|2712.08
#2023-03-27|2744.08
#2023-03-28|2765.69
#2023-03-29|2802.22
#2023-03-30|2822.64
#2023-03-31|2876.06
#2023-04-03|2878.46
#2023-04-04|2754.23
#2023-04-05|2661.76
#2023-04-06|2628.40
#2023-04-07|2628.40
#2023-04-10|2689.75
#2023-04-11|2725.83
#2023-04-12|2743.30
#2023-04-13|2752.09
#2023-04-14|2765.67
#2023-04-17|2788.01
#2023-04-18|2803.79
#2023-04-19|2788.31
#2023-04-20|2781.89
#2023-04-21|2772.31
#2023-04-24|2787.73
#2023-04-25|2737.95
#2023-04-26|2698.97
#2023-04-27|2739.41
#2023-04-28|2779.18
#2023-05-01|2789.72
#2023-05-02|2783.00
#2023-05-03|2777.20
#2023-05-04|2727.86
#2023-05-05|2783.29
#2023-05-08|2772.18
#2023-05-09|2761.77
#2023-05-10|2749.36
#2023-05-11|2714.49
#2023-05-12|2712.65
#2023-05-15|2720.14
#2023-05-16|2669.02
#2023-05-17|2716.34
#2023-05-18|2744.47
#2023-05-19|2723.72
#2023-05-22|2721.24
#2023-05-23|2698.93
#2023-05-24|2652.32
#2023-05-25|2659.74
#2023-05-26|2682.76
#2023-05-29|2682.76
#2023-05-30|2652.71
#2023-05-31|2599.30
#2023-06-01|2645.67
#2023-06-02|2799.49
#2023-06-05|2756.97
#2023-06-06|2816.57
#2023-06-07|2895.36
#2023-06-08|2880.73
#2023-06-09|2872.30
#2023-06-12|2911.73
#2023-06-13|2989.99
#2023-06-14|2972.82
#2023-06-15|3021.00
#2023-06-16|3011.17
#2023-06-19|3011.17
#2023-06-20|2990.08
#2023-06-21|3012.46
#2023-06-22|2982.88
#2023-06-23|2948.02
#2023-06-26|2982.90
#2023-06-27|3020.26
#2023-06-28|3013.40
#2023-06-29|3033.67
#2023-06-30|3059.36
#2023-07-03|3064.76
#2023-07-04|3064.76
#2023-07-05|3026.26
#2023-07-06|2989.18
#2023-07-07|3025.43
#2023-07-10|3068.46
#2023-07-11|3113.82
#2023-07-12|3109.81
#2023-07-13|3121.34
#2023-07-14|3119.66
#2023-07-17|3145.73
#2023-07-18|3200.34
#2023-07-19|3209.11
#2023-07-20|3194.47
#2023-07-21|3173.50
#2023-07-24|3191.22
#2023-07-25|3208.17
#2023-07-26|3175.86
#2023-07-27|3153.24
#2023-07-28|3165.30
#2023-07-31|3200.16
#2023-08-01|3298.80
#2023-08-02|3255.42
#2023-08-03|3197.15
#2023-08-04|3167.62
#2023-08-07|3213.83
#2023-08-08|3209.43
#2023-08-09|3220.42
#2023-08-10|3208.89
#2023-08-11|3215.02
#2023-08-14|3217.27
#2023-08-15|3159.27
#2023-08-16|3125.74
#2023-08-17|3107.85
#2023-08-18|3062.74
#2023-08-21|3047.05
#2023-08-22|3025.56
#2023-08-23|3070.44
#2023-08-24|3027.20
#2023-08-25|3056.73
#2023-08-28|3085.96
#2023-08-29|3136.47
#2023-08-30|3167.63
#2023-08-31|3155.71
#2023-09-01|3204.84
#2023-09-04|3204.84
#2023-09-05|3145.89
#2023-09-06|3158.64
#2023-09-07|3121.31
#2023-09-08|3093.34
#2023-09-11|3093.55
#2023-09-12|3093.43
#2023-09-13|3054.26
#2023-09-14|3107.89
#2023-09-15|3089.12
#2023-09-18|3095.30
#2023-09-19|3063.29
#2023-09-20|3054.61
#2023-09-21|2984.71
#2023-09-22|2977.10
#2023-09-25|2993.37
#2023-09-26|2943.07
#2023-09-27|2974.23
#2023-09-28|3005.84
#2023-09-29|2972.34
#2023-10-02|2946.29
#2023-10-03|2922.91
#2023-10-04|2928.34
#2023-10-05|2900.79
#2023-10-06|2935.90
#2023-10-09|2971.02
#2023-10-10|3005.13
#2023-10-11|3015.09
#2023-10-12|2971.54
#2023-10-13|2950.35
#2023-10-16|2990.38
#2023-10-17|3009.13
#2023-10-18|2897.43
#2023-10-19|2861.96
#2023-10-20|2826.15
#2023-10-23|2803.94
#2023-10-24|2818.90
#2023-10-25|2783.05
#2023-10-26|2780.95
#2023-10-27|2742.57
#2023-10-30|2782.30
#2023-10-31|2728.88
#2023-11-01|2769.96
#2023-11-02|2831.27
#2023-11-03|2880.66
#2023-11-06|2851.93
#2023-11-07|2816.44
#2023-11-08|2819.58
#2023-11-09|2814.76
#2023-11-10|2863.11
#2023-11-13|2856.09
#2023-11-14|2929.88
#2023-11-15|2956.84
#2023-11-16|2940.42
#2023-11-17|2979.03
#2023-11-20|2961.84
#2023-11-21|2959.04
#2023-11-22|2928.43
#2023-11-23|2928.43
#2023-11-24|2941.34
#2023-11-27|2920.27
#2023-11-28|2902.79
#2023-11-29|2922.02
#2023-11-30|2942.77
#2023-12-01|2997.57
#2023-12-04|3001.51
#2023-12-05|2967.03
#2023-12-06|2985.60
#2023-12-07|2987.52
#2023-12-08|3004.10
#2023-12-11|3015.29
#2023-12-12|3012.91
#2023-12-13|3089.37
#2023-12-14|3211.67
#2023-12-15|3192.77
#2023-12-18|3186.31
#2023-12-19|3244.96
#2023-12-20|3206.00
#2023-12-21|3236.29
#2023-12-22|3244.64
#2023-12-25|3244.64
#2023-12-26|3284.05
#2023-12-27|3294.25
#2023-12-28|3288.13
#2023-12-29|3276.42
#2024-01-01|3276.42
#2024-01-02|3256.41
#2024-01-03|3176.83
#2024-01-04|3179.97
#2024-01-05|3198.39
#2024-01-08|3227.04
#2024-01-09|3210.22
#2024-01-10|3217.55
#2024-01-11|3205.83
#2024-01-12|3191.98
#2024-01-15|3191.98
#2024-01-16|3172.71
#2024-01-17|3116.21
#2024-01-18|3149.62
#2024-01-19|3175.35
#2024-01-22|3204.43
#2024-01-23|3209.64
#2024-01-24|3203.34
#2024-01-25|3262.62
#2024-01-26|3258.60
#2024-01-29|3295.88
#2024-01-30|3305.46
#2024-01-31|3257.51
#2024-02-01|3305.43
#2024-02-02|3337.94
#2024-02-05|3330.00
#2024-02-06|3360.19
#2024-02-07|3365.47
#2024-02-08|3358.55
#2024-02-09|3336.51
#2024-02-12|3381.05
#2024-02-13|3303.60
#2024-02-14|3347.56
#2024-02-15|3356.46
#2024-02-16|3337.91
#2024-02-19|3337.91
#2024-02-20|3289.91
#2024-02-21|3310.33
#2024-02-22|3341.37
#2024-02-23|3370.54
#2024-02-26|3372.27
#2024-02-27|3377.55
#2024-02-28|3401.90
#2024-02-29|3422.96
#2024-03-01|3444.29
#2024-03-04|3448.24
#2024-03-05|3420.55
#2024-03-06|3440.79
#2024-03-07|3482.15
#2024-03-08|3477.80
#2024-03-11|3459.59
#2024-03-12|3467.79
#2024-03-13|3499.91
#2024-03-14|3487.70
#2024-03-15|3521.28
#2024-03-18|3549.40
#2024-03-19|3573.33
#2024-03-20|3609.40
#2024-03-21|3666.70
#2024-03-22|3636.44
#2024-03-25|3623.08
#2024-03-26|3625.21
#2024-03-27|3704.98
#2024-03-28|3713.32
#2024-03-29|3713.32
#2024-04-01|3675.03
#2024-04-02|3669.10
#2024-04-03|3717.97
#2024-04-04|3688.86
#2024-04-05|3750.24
#2024-04-08|3725.56
#2024-04-09|3730.83
#2024-04-10|3711.71
#2024-04-11|3713.95
#2024-04-12|3636.01
#2024-04-15|3612.31
#2024-04-16|3593.18
#2024-04-17|3580.48
#2024-04-18|3579.68
#2024-04-19|3571.75
#2024-04-22|3587.01
#2024-04-23|3621.65
#2024-04-24|3609.32
#2024-04-25|3500.98
#2024-04-26|3521.68
#2024-04-29|3565.32
#2024-04-30|3468.85
#2024-05-01|3447.63
#2024-05-02|3473.22
#2024-05-03|3481.90
#2024-05-06|3524.43
#2024-05-07|3556.66
#2024-05-08|3555.23
#2024-05-09|3608.77
#2024-05-10|3628.23
#2024-05-13|3621.86
#2024-05-14|3647.00
#2024-05-15|3659.94
#2024-05-16|3568.94
#2024-05-17|3597.67
#2024-05-20|3618.19
#2024-05-21|3586.84
#2024-05-22|3577.16
#2024-05-23|3513.78
#2024-05-24|3503.57
#2024-05-27|3503.57
#2024-05-28|3456.33
#2024-05-29|3397.46
#2024-05-30|3425.59
#2024-05-31|3459.34
#2024-06-03|3394.29
#2024-06-04|3367.82
#2024-06-05|3398.07
#2024-06-06|3383.89
#2024-06-07|3379.06
#2024-06-10|3386.90
#2024-06-11|3364.89
#2024-06-12|3407.27
#2024-06-13|3406.91
#2024-06-14|3363.99
#2024-06-17|3386.97
#2024-06-18|3410.96
#2024-06-19|3410.96
#2024-06-20|3419.69
#2024-06-21|3397.80
#2024-06-24|3423.18
#2024-06-25|3369.57
#2024-06-26|3377.78
#2024-06-27|3385.35
#2024-06-28|3396.94
#2024-07-01|3333.24
#2024-07-02|3343.64
#2024-07-03|3357.92
#2024-07-04|3357.92
#2024-07-05|3336.75
#2024-07-08|3340.80
#2024-07-09|3309.66
#2024-07-10|3347.10
#2024-07-11|3411.80
#2024-07-12|3455.32
#2024-07-15|3513.40
#2024-07-16|3619.34
#2024-07-17|3606.15
#2024-07-18|3581.19
#2024-07-19|3528.71
#2024-07-22|3560.14
#2024-07-23|3520.37
#2024-07-24|3436.08
#2024-07-25|3517.52
#2024-07-26|3580.16
#2024-07-29|3535.80
#2024-07-30|3519.00
#2024-07-31|3543.32
#2024-08-01|3432.66
#2024-08-02|3349.56
#2024-08-05|3292.65
#2024-08-06|3340.64
#2024-08-07|3322.60
#2024-08-08|3390.95
#2024-08-09|3387.40
#2024-08-12|3359.07
#2024-08-13|3397.30
#2024-08-14|3394.53
#2024-08-15|3491.12
#2024-08-16|3490.31
#2024-08-19|3490.46
#2024-08-20|3477.45
#2024-08-21|3506.84
#2024-08-22|3502.70
#2024-08-23|3557.01
#2024-08-26|3567.12
#2024-08-27|3544.36
#2024-08-28|3533.03
#2024-08-29|3564.92
#2024-08-30|3600.62
#2024-09-02|3600.62
#2024-09-03|3508.97
#2024-09-04|3497.58
#2024-09-05|3444.27
#2024-09-06|3410.54
#2024-09-09|3451.72
#2024-09-10|3453.08
#2024-09-11|3464.73
#2024-09-12|3483.88
#2024-09-13|3540.91
#2024-09-16|3558.00
#2024-09-17|3602.05
#2024-09-18|3606.42
#2024-09-19|3728.09
#2024-09-20|3690.18
#2024-09-23|3720.77
#2024-09-24|3800.30
#2024-09-25|3744.26
#2024-09-26|3835.31
#2024-09-27|3862.03
#2024-09-30|3861.61
#2024-10-01|3858.75
#2024-10-02|3875.25
#2024-10-03|3837.04
#2024-10-04|3866.77
#2024-10-07|3865.88
#2024-10-08|3799.63
#2024-10-09|3853.92
#2024-10-10|3847.87
#2024-10-11|3903.36
#2024-10-14|3884.97
#2024-10-15|3834.41
#2024-10-16|3875.36
#2024-10-17|3880.08
#2024-10-18|3890.29
#2024-10-21|3868.30
#2024-10-22|3838.42
#2024-10-23|3822.51
#2024-10-24|3831.17
#2024-10-25|3814.13
#2024-10-28|3854.13
#2024-10-29|3817.10
#2024-10-30|3779.35
#2024-10-31|3751.56
#2024-11-01|3762.44
#2024-11-04|3758.22
#2024-11-05|3834.95
#2024-11-06|4009.99
#2024-11-07|3989.52
#2024-11-08|3901.73
#2024-11-11|3949.61
#2024-11-12|3896.86
#2024-11-13|3879.74
#2024-11-14|3875.73
#2024-11-15|3863.10
#2024-11-18|3883.37
#2024-11-19|3857.06
#2024-11-20|3865.96
#2024-11-21|3983.14
#2024-11-22|4057.20
#2024-11-25|4144.51
#2024-11-26|4139.88
#2024-11-27|4127.23
#2024-11-28|4127.23
#2024-11-29|4143.24
#2024-12-02|4121.28
#2024-12-03|4094.61
#2024-12-04|4086.31
#2024-12-05|4037.23
#2024-12-06|4027.19
#2024-12-09|4062.61
#2024-12-10|3999.43
#2024-12-11|3999.27
#2024-12-12|3936.93
#2024-12-13|3925.48
#2024-12-16|3903.02
#2024-12-17|3882.15
#2024-12-18|3745.86
#2024-12-19|3722.25
#2024-12-20|3768.32
#2024-12-23|3763.68
#2024-12-24|3782.17
#2024-12-25|3782.17
#2024-12-26|3786.70
#2024-12-27|3758.81
#2024-12-30|3726.80
#2024-12-31|3728.11
#2025-01-01|3728.11
#2025-01-02|3699.73
#2025-01-03|3744.46
#2025-01-06|3738.66
#2025-01-07|3716.76
#2025-01-08|3702.98
#2025-01-09|3702.98
#2025-01-10|3639.06
#2025-01-13|3747.34
#2025-01-14|3804.16
#2025-01-15|3818.82
#2025-01-16|3874.54
#2025-01-17|3937.63
#2025-01-20|3937.63
#2025-01-21|4023.84
#2025-01-22|4006.54
#2025-01-23|4075.61
#2025-01-24|4092.90
#2025-01-27|4042.41
#2025-01-28|4002.52
#2025-01-29|4002.91
#2025-01-30|3972.52
#2025-01-31|3942.92
#2025-02-03|3861.42
#2025-02-04|3891.96
#2025-02-05|3878.27
#2025-02-06|3890.21
#2025-02-07|3878.93
#2025-02-10|3897.92
#2025-02-11|3899.51
#2025-02-12|3857.68
#2025-02-13|3866.44
#2025-02-14|3876.61
#2025-02-17|3876.61
#2025-02-18|3941.50
#2025-02-19|3958.14
#2025-02-20|3916.24
#2025-02-21|3832.56
#2025-02-24|3808.92
#2025-02-25|3838.45
#2025-02-26|3818.98
#2025-02-27|3801.88
#2025-02-28|3838.88
#2025-03-03|3725.33
#2025-03-04|3663.08
#2025-03-05|3749.54
#2025-03-06|3784.72
#2025-03-07|3871.09
#2025-03-10|3808.40
#2025-03-11|3737.90
#2025-03-12|3703.94
#2025-03-13|3642.95
#2025-03-14|3719.33
#2025-03-17|3754.27
#2025-03-18|3722.55
#2025-03-19|3742.04
#2025-03-20|3719.06
#2025-03-21|3695.04
#2025-03-24|3766.15
#2025-03-25|3763.51
#2025-03-26|3761.07
#2025-03-27|3739.17
#2025-03-28|3641.12
#2025-03-31|3658.28
#2025-04-01|3689.85
#2025-04-02|3706.84
#2025-04-03|3444.30
#2025-04-04|3259.26
#2025-04-07|3190.74
#2025-04-08|3119.40
#2025-04-09|3417.96
#2025-04-10|3307.29
#2025-04-11|3384.21
#2025-04-14|3427.81
#2025-04-15|3392.74
#2025-04-16|3335.91
#2025-04-17|3349.77
#2025-04-18|3349.77
#2025-04-21|3261.87
#2025-04-22|3345.99
#2025-04-23|3364.74
#2025-04-24|3459.18
#2025-04-25|3443.37
#2025-04-28|3449.91
#2025-04-29|3456.46
#2025-04-30|3473.97
#2025-05-01|3533.25
#2025-05-02|3597.28
#2025-05-05|3593.36
#2025-05-06|3555.62
#2025-05-07|3556.91
#2025-05-08|3638.05
#2025-05-09|3648.46
#2025-05-12|3794.97
#2025-05-13|3842.66
#2025-05-14|3817.98
#2025-05-15|3860.03
#2025-05-16|3923.66
#2025-05-19|3914.10
#2025-05-20|3884.54
#2025-05-21|3796.96
#2025-05-22|3805.53
#2025-05-23|3776.65
#2025-05-26|3776.65
#2025-05-27|3839.49
#2025-05-28|3808.34
#2025-05-29|3818.77
#2025-05-30|3801.06
#2025-06-02|3776.40
#2025-06-03|3832.72
#2025-06-04|3819.07
#2025-06-05|3822.53
#2025-06-06|3870.00
#2025-06-09|3893.90
#2025-06-10|3891.94
#2025-06-11|3905.89
#2025-06-12|3890.37
#2025-06-13|3831.97
#2025-06-16|3898.19
#2025-06-17|3853.41
#2025-06-18|3869.76
#2025-06-19|3869.76
#2025-06-20|3855.61
#2025-06-23|3885.97
#2025-06-24|3930.90
#2025-06-25|3904.50
#2025-06-26|3971.04
#2025-06-27|3990.36
#2025-06-30|3997.28
#2025-07-01|4035.55
#2025-07-02|4103.24
#2025-07-03|4106.27
#2025-07-04|4106.27
#2025-07-07|4047.35
#2025-07-08|4064.54
#2025-07-09|4103.17
#2025-07-10|4159.12
#2025-07-11|4127.44
#2025-07-14|4112.72
#2025-07-15|4084.84
#2025-07-16|4129.33
#2025-07-17|4162.80
#2025-07-18|4139.16
#2025-07-21|4098.94
#2025-07-22|4179.48
#2025-07-23|4216.58
#2025-07-24|4220.37
#2025-07-25|4257.89
#2025-07-28|4231.94
#2025-07-29|4217.39
#2025-07-30|4224.43
#2025-07-31|4282.75
#2025-08-01|4151.32
#2025-08-04|4212.21
#2025-08-05|4225.44
#2025-08-06|4191.82
#2025-08-07|4152.62
#2025-08-08|4157.24
#2025-08-11|4119.62
#2025-08-12|4171.79
#2025-08-13|4226.57
#2025-08-14|4148.84
#2025-08-15|4118.14
#2025-08-18|4145.17
#2025-08-19|4167.92
#2025-08-20|4171.91
#2025-08-21|4139.87
#2025-08-22|4268.80
#2025-08-25|4222.72
#2025-08-26|4226.58
#2025-08-27|4244.86
#2025-08-28|4240.16
#2025-08-29|4145.65
#2025-09-01|4145.65
#2025-09-02|4114.63
#2025-09-03|4088.32
#2025-09-04|4147.13
#2025-09-05|4164.90
#2025-09-08|4175.25
#2025-09-09|4130.10
#2025-09-10|4154.31
#2025-09-11|4219.70
#2025-09-12|4189.74
#2025-09-15|4214.07
#2025-09-16|4222.39
#2025-09-17|4255.40
#2025-09-18|4362.58
#2025-09-19|4334.79
#2025-09-22|4358.10
#2025-09-23|4333.93
#2025-09-24|4296.99
#2025-09-25|4267.18
#2025-09-26|4292.79
#2025-09-29|4322.73
#2025-09-30|4356.65
#2025-10-01|4372.68
#2025-10-02|4438.30
#2025-10-03|4471.16
#2025-10-06|4446.06
#2025-10-07|4406.02
#2025-10-08|4467.92
#2025-10-09|4420.53
#2025-10-10|4331.14
#2025-10-13|4408.51
#2025-10-14|4541.28
#2025-10-15|4577.58
#2025-10-16|4613.95
#2025-10-17|4554.54
#2025-10-20|4592.24
#2025-10-21|4573.85
#2025-10-22|4491.37
#2025-10-23|4574.24
#2025-10-24|4602.91
#2025-10-27|4628.72
#2025-10-28|4590.21
#2025-10-29|4865.13
#2025-10-30|4814.67
#2025-10-31|4786.48
#2025-11-03|4768.56
#2025-11-04|4668.21
#2025-11-05|4799.41
#2025-11-06|4809.33
#2025-11-07|4784.68
#2025-11-10|4842.97
#2025-11-11|4813.93
#2025-11-12|4849.36
#2025-11-13|4692.74
#2025-11-14|4693.46
#2025-11-17|4650.83
#2025-11-18|4631.24
#2025-11-19|4668.26
#2025-11-20|4614.93
#2025-11-21|4688.15
#2025-11-24|4735.23
#2025-11-25|4825.54
#2025-11-26|4810.50
#2025-11-27|4810.50
#2025-11-28|4825.72
#2025-12-01|4777.91
#2025-12-02|4845.31
#2025-12-03|4910.45
#2025-12-04|4979.05
#2025-12-05|4978.41
#2025-12-08|4915.12
#2025-12-09|4879.29
#2025-12-10|5003.01
#2025-12-11|5080.15
#2025-12-12|4956.60
#2025-12-15|4933.31
#2025-12-16|4903.44
#2025-12-17|4757.30
#2025-12-18|4766.78
#2025-12-19|4819.89
#2025-12-22|4871.99
#2025-12-23|4866.12
#2025-12-24|4875.42
#2025-12-25|4875.42
#2025-12-26|4873.23
#2025-12-29|4848.07
#2025-12-30|4836.99
#2025-12-31|4798.33
#2026-01-01|4798.33
#2026-01-02|4938.07
#2026-01-05|5038.44
#2026-01-06|5133.48
#2026-01-07|5000.24
#2026-01-08|5150.67
#2026-01-09|5196.54
#2026-01-12|5257.94
#2026-01-13|5313.09
#2026-01-14|5339.73
#2026-01-15|5406.75
#2026-01-16|5425.88
#2026-01-19|5425.88
#2026-01-20|5320.46
#2026-01-21|5469.81
#2026-01-22|5459.00
#2026-01-23|5346.90
#2026-01-26|5368.79
#2026-01-27|5411.09
#2026-01-28|5452.25
#2026-01-29|5534.53
#2026-01-30|5473.81
#2026-02-02|5640.29
#2026-02-03|5777.14
#2026-02-04|5791.79
#2026-02-05|5654.67
#2026-02-06|5930.69
#2026-02-09|6035.41
#2026-02-10|6034.80
#2026-02-11|6217.74
#2026-02-12|6090.32
#2026-02-13|6182.38
#2026-02-16|6182.38
#2026-02-17|6159.40
#2026-02-18|6120.39
#2026-02-19|6283.82
#2026-02-20|6255.97
#2026-02-23|6212.89
#2026-02-24|6287.43
#2026-02-25|6240.29
#2026-02-26|6178.14
#2026-02-27|6133.06
#2026-03-02|6194.10
#2026-03-03|5986.84
#2026-03-04|6045.52
#2026-03-05|5864.25
#2026-03-06|5662.58
#2026-03-09|5809.47
#2026-03-10|5845.05
#2026-03-11|5819.28
#2026-03-12|5716.67
#2026-03-13|5666.91
#2026-03-16|5694.92
#2026-03-17|5721.61
#2026-03-18|5647.77
#2026-03-19|5643.69
#2026-03-20|5539.94
#2026-03-23|5643.61
#2026-03-24|5751.00
#2026-03-25|5763.83
#2026-03-26|5627.32
#2026-03-27|5542.85
#2026-03-30|5362.05
#2026-03-31|5621.75
#2026-04-01|5732.29
#2026-04-02|5686.64